KissMeData/086710/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194200,1045927380,8260,8260,8260,8260,1668
20230725,194100,1045927380,8260,8260,8260,8260,0
20230725,194000,1045927380,8260,8260,8260,8260,0
20230725,193900,1045927380,8260,8260,8260,8260,0
20230725,193800,1045927380,8260,8260,8260,8260,0
20230725,193700,1045927380,8260,8260,8260,8260,0
20230725,193600,1045927380,8260,8260,8260,8260,0
20230725,193500,1045927380,8260,8260,8260,8260,0
20230725,193400,1045927380,8260,8260,8260,8260,0
20230725,193300,1045927380,8260,8260,8260,8260,0
20230725,193200,1045927380,8260,8260,8260,8260,0
20230725,193100,1045927380,8260,8260,8260,8260,0
20230725,193000,1045927380,8260,8260,8260,8260,0
20230725,192900,1045927380,8260,8260,8260,8260,0
20230725,192800,1045927380,8260,8260,8260,8260,0
20230725,192700,1045927380,8260,8260,8260,8260,0
20230725,192600,1045927380,8260,8260,8260,8260,0
20230725,192500,1045927380,8260,8260,8260,8260,0
20230725,192400,1045927380,8260,8260,8260,8260,0
20230725,192300,1045927380,8260,8260,8260,8260,0
20230725,192200,1045927380,8260,8260,8260,8260,0
20230725,192100,1045927380,8260,8260,8260,8260,0
20230725,192000,1045927380,8260,8260,8260,8260,0
20230725,191900,1045927380,8260,8260,8260,8260,0
20230725,191800,1045927380,8260,8260,8260,8260,0
20230725,191700,1045927380,8260,8260,8260,8260,0
20230725,191600,1045927380,8260,8260,8260,8260,0
20230725,191500,1045927380,8260,8260,8260,8260,0
20230725,191400,1045927380,8260,8260,8260,8260,0
20230725,191300,1045927380,8260,8260,8260,8260,0
20230725,191200,1045927380,8260,8260,8260,8260,1668
20230725,191100,1045927380,8260,8260,8260,8260,0
20230725,191000,1045927380,8260,8260,8260,8260,0
20230725,190900,1045927380,8260,8260,8260,8260,0
20230725,190800,1045927380,8260,8260,8260,8260,0
20230725,190700,1045927380,8260,8260,8260,8260,0
20230725,190600,1045927380,8260,8260,8260,8260,0
20230725,190500,1045927380,8260,8260,8260,8260,0
20230725,190400,1045927380,8260,8260,8260,8260,0
20230725,190300,1045927380,8260,8260,8260,8260,0
20230725,190200,1045927380,8260,8260,8260,8260,0
20230725,190100,1045927380,8260,8260,8260,8260,0
20230725,190000,1045927380,8260,8260,8260,8260,0
20230725,185900,1045927380,8260,8260,8260,8260,0
20230725,185800,1045927380,8260,8260,8260,8260,0
20230725,185700,1045927380,8260,8260,8260,8260,0
20230725,185600,1045927380,8260,8260,8260,8260,0
20230725,185500,1045927380,8260,8260,8260,8260,0
20230725,185400,1045927380,8260,8260,8260,8260,0
20230725,185300,1045927380,8260,8260,8260,8260,0
20230725,185200,1045927380,8260,8260,8260,8260,0
20230725,185100,1045927380,8260,8260,8260,8260,0
20230725,185000,1045927380,8260,8260,8260,8260,0
20230725,184900,1045927380,8260,8260,8260,8260,0
20230725,184800,1045927380,8260,8260,8260,8260,0
20230725,184700,1045927380,8260,8260,8260,8260,0
20230725,184600,1045927380,8260,8260,8260,8260,0
20230725,184500,1045927380,8260,8260,8260,8260,0
20230725,184400,1045927380,8260,8260,8260,8260,0
20230725,184300,1045927380,8260,8260,8260,8260,0
20230725,184200,1045927380,8260,8260,8260,8260,1668
20230725,184100,1045927380,8260,8260,8260,8260,0
20230725,184000,1045927380,8260,8260,8260,8260,0
20230725,183900,1045927380,8260,8260,8260,8260,0
20230725,183800,1045927380,8260,8260,8260,8260,0
20230725,183700,1045927380,8260,8260,8260,8260,0
20230725,183600,1045927380,8260,8260,8260,8260,0
20230725,183500,1045927380,8260,8260,8260,8260,0
20230725,183400,1045927380,8260,8260,8260,8260,0
20230725,183300,1045927380,8260,8260,8260,8260,0
20230725,183200,1045927380,8260,8260,8260,8260,0
20230725,183100,1045927380,8260,8260,8260,8260,0
20230725,183000,1045927380,8260,8260,8260,8260,0
20230725,182900,1045927380,8260,8260,8260,8260,0
20230725,182800,1045927380,8260,8260,8260,8260,0
20230725,182700,1045927380,8260,8260,8260,8260,0
20230725,182600,1045927380,8260,8260,8260,8260,0
20230725,182500,1045927380,8260,8260,8260,8260,0
20230725,182400,1045927380,8260,8260,8260,8260,0
20230725,182300,1045927380,8260,8260,8260,8260,0
20230725,182200,1045927380,8260,8260,8260,8260,0
20230725,182100,1045927380,8260,8260,8260,8260,0
20230725,182000,1045927380,8260,8260,8260,8260,0
20230725,181900,1045927380,8260,8260,8260,8260,0
20230725,181800,1045927380,8260,8260,8260,8260,0
20230725,181700,1045927380,8260,8260,8260,8260,0
20230725,181600,1045927380,8260,8260,8260,8260,0
20230725,181500,1045927380,8260,8260,8260,8260,0
20230725,181400,1045927380,8260,8260,8260,8260,0
20230725,181300,1045927380,8260,8260,8260,8260,0
20230725,181200,1045927380,8260,8260,8260,8260,1668
20230725,181100,1045927380,8260,8260,8260,8260,0
20230725,181000,1045927380,8260,8260,8260,8260,0
20230725,180900,1045927380,8260,8260,8260,8260,0
20230725,180800,1045927380,8260,8260,8260,8260,0
20230725,180700,1045927380,8260,8260,8260,8260,0
20230725,180600,1045927380,8260,8260,8260,8260,0
20230725,180500,1045927380,8260,8260,8260,8260,0
20230725,180400,1045927380,8260,8260,8260,8260,0
20230725,180300,1045927380,8260,8260,8260,8260,0
20230725,180200,1045927380,8260,8260,8260,8260,0
20230725,180100,1045927380,8260,8260,8260,8260,0
20230725,180000,1045927380,8260,8260,8260,8260,0
20230725,175900,1045927380,8260,8260,8260,8260,0
20230725,175800,1045927380,8260,8260,8260,8260,0
20230725,175700,1045927380,8260,8260,8260,8260,0
20230725,175600,1045927380,8260,8260,8260,8260,0
20230725,175500,1045927380,8260,8260,8260,8260,0
20230725,175400,1045927380,8260,8260,8260,8260,0
20230725,175300,1045927380,8260,8260,8260,8260,0
20230725,175200,1045927380,8260,8260,8260,8260,0
20230725,175100,1045927380,8260,8260,8260,8260,0
20230725,175000,1045927380,8260,8260,8260,8260,0
20230725,174900,1045927380,8260,8260,8260,8260,0
20230725,174800,1045927380,8260,8260,8260,8260,0
20230725,174700,1045927380,8260,8260,8260,8260,0
20230725,174600,1045927380,8260,8260,8260,8260,0
20230725,174500,1045927380,8260,8260,8260,8260,0
20230725,174400,1045927380,8260,8260,8260,8260,0
20230725,174300,1045927380,8260,8260,8260,8260,0
20230725,174200,1045927380,8260,8260,8260,8260,1668
20230725,174100,1045927380,8260,8260,8260,8260,0
20230725,174000,1045927380,8260,8260,8260,8260,0
20230725,173900,1045927380,8260,8260,8260,8260,0
20230725,173800,1045927380,8260,8260,8260,8260,0
20230725,173700,1045927380,8260,8260,8260,8260,0
20230725,173600,1045927380,8260,8260,8260,8260,0
20230725,173500,1045927380,8260,8260,8260,8260,0
20230725,173400,1045927380,8260,8260,8260,8260,0
20230725,173300,1045927380,8260,8260,8260,8260,0
20230725,173200,1045927380,8260,8260,8260,8260,0
20230725,173100,1045927380,8260,8260,8260,8260,0
20230725,173000,1045927380,8260,8260,8260,8260,0
20230725,172900,1045927380,8260,8260,8260,8260,0
20230725,172800,1045927380,8260,8260,8260,8260,0
20230725,172700,1045927380,8260,8260,8260,8260,0
20230725,172600,1045927380,8260,8260,8260,8260,0
20230725,172500,1045927380,8260,8260,8260,8260,0
20230725,172400,1045927380,8260,8260,8260,8260,0
20230725,172300,1045927380,8260,8260,8260,8260,0
20230725,172200,1045927380,8260,8260,8260,8260,0
20230725,172100,1045927380,8260,8260,8260,8260,0
20230725,172000,1045927380,8260,8260,8260,8260,0
20230725,171900,1045927380,8260,8260,8260,8260,0
20230725,171800,1045927380,8260,8260,8260,8260,0
20230725,171700,1045927380,8260,8260,8260,8260,0
20230725,171600,1045927380,8260,8260,8260,8260,0
20230725,171500,1045927380,8260,8260,8260,8260,0
20230725,171400,1045927380,8260,8260,8260,8260,0
20230725,171300,1045927380,8260,8260,8260,8260,0
20230725,171200,1045927380,8260,8260,8260,8260,1668
20230725,171100,1045927380,8260,8260,8260,8260,0
20230725,171000,1045927380,8260,8260,8260,8260,0
20230725,170900,1045927380,8260,8260,8260,8260,0
20230725,170800,1045927380,8260,8260,8260,8260,0
20230725,170700,1045927380,8260,8260,8260,8260,0
20230725,170600,1045927380,8260,8260,8260,8260,0
20230725,170500,1045927380,8260,8260,8260,8260,0
20230725,170400,1045927380,8260,8260,8260,8260,0
20230725,170300,1045927380,8260,8260,8260,8260,0
20230725,170200,1045927380,8260,8260,8260,8260,0
20230725,170100,1045927380,8260,8260,8260,8260,0
20230725,170000,1045927380,8260,8260,8260,8260,0
20230725,165900,1045927380,8260,8260,8260,8260,0
20230725,165800,1045927380,8260,8260,8260,8260,0
20230725,165700,1045927380,8260,8260,8260,8260,0
20230725,165600,1045927380,8260,8260,8260,8260,0
20230725,165500,1045927380,8260,8260,8260,8260,0
20230725,165400,1045927380,8260,8260,8260,8260,0
20230725,165300,1045927380,8260,8260,8260,8260,0
20230725,165200,1045927380,8260,8260,8260,8260,0
20230725,165100,1045927380,8260,8260,8260,8260,0
20230725,165000,1045927380,8260,8260,8260,8260,0
20230725,164900,1045927380,8260,8260,8260,8260,0
20230725,164800,1045927380,8260,8260,8260,8260,0
20230725,164700,1045927380,8260,8260,8260,8260,0
20230725,164600,1045927380,8260,8260,8260,8260,0
20230725,164500,1045927380,8260,8260,8260,8260,0
20230725,164400,1045927380,8260,8260,8260,8260,0
20230725,164300,1045927380,8260,8260,8260,8260,0
20230725,164200,1045927380,8260,8260,8260,8260,1668
20230725,164100,1045927380,8260,8260,8260,8260,0
20230725,164000,1045927380,8260,8260,8260,8260,0
20230725,163900,1045927380,8260,8260,8260,8260,0
20230725,163800,1045927380,8260,8260,8260,8260,0
20230725,163700,1045927380,8260,8260,8260,8260,0
20230725,163600,1045927380,8260,8260,8260,8260,0
20230725,163500,1045927380,8260,8260,8260,8260,0
20230725,163400,1045927380,8260,8260,8260,8260,0
20230725,163300,1045927380,8260,8260,8260,8260,0
20230725,163200,1045927380,8260,8260,8260,8260,0
20230725,163100,1045927380,8260,8260,8260,8260,0
20230725,163000,1045927380,8260,8260,8260,8260,0
20230725,162900,1045927380,8260,8260,8260,8260,0
20230725,162800,1045927380,8260,8260,8260,8260,0
20230725,162700,1045927380,8260,8260,8260,8260,0
20230725,162600,1045927380,8260,8260,8260,8260,0
20230725,162500,1045927380,8260,8260,8260,8260,0
20230725,162400,1045927380,8260,8260,8260,8260,0
20230725,162300,1045927380,8260,8260,8260,8260,0
20230725,162200,1045927380,8260,8260,8260,8260,0
20230725,162100,1045927380,8260,8260,8260,8260,0
20230725,162000,1045927380,8260,8260,8260,8260,0
20230725,161900,1045927380,8260,8260,8260,8260,0
20230725,161800,1045927380,8260,8260,8260,8260,0
20230725,161700,1045927380,8260,8260,8260,8260,0
20230725,161600,1045927380,8260,8260,8260,8260,0
20230725,161500,1045927380,8260,8260,8260,8260,0
20230725,161400,1045927380,8260,8260,8260,8260,0
20230725,161300,1045927380,8260,8260,8260,8260,0
20230725,161200,1045927380,8260,8260,8260,8260,1668
20230725,161100,1045927380,8260,8260,8260,8260,0
20230725,161000,1045927380,8260,8260,8260,8260,0
20230725,160900,1045927380,8260,8260,8260,8260,0
20230725,160800,1045927380,8260,8260,8260,8260,0
20230725,160700,1045927380,8260,8260,8260,8260,0
20230725,160600,1045927380,8260,8260,8260,8260,0
20230725,160500,1045927380,8260,8260,8260,8260,0
20230725,160400,1045927380,8260,8260,8260,8260,0
20230725,160300,1045927380,8260,8260,8260,8260,0
20230725,160200,1045927380,8260,8260,8260,8260,0
20230725,160100,1045927380,8260,8260,8260,8260,0
20230725,160000,1045927380,8260,8260,8260,8260,0
20230725,155900,1045927380,8260,8260,8260,8260,0
20230725,155800,1045927380,8260,8260,8260,8260,0
20230725,155700,1045927380,8260,8260,8260,8260,0
20230725,155600,1045927380,8260,8260,8260,8260,0
20230725,155500,1045927380,8260,8260,8260,8260,0
20230725,155400,1045927380,8260,8260,8260,8260,0
20230725,155300,1045927380,8260,8260,8260,8260,0
20230725,155200,1045927380,8260,8260,8260,8260,0
20230725,155100,1045927380,8260,8260,8260,8260,0
20230725,155000,1045927380,8260,8260,8260,8260,0
20230725,154900,1045927380,8260,8260,8260,8260,0
20230725,154800,1045927380,8260,8260,8260,8260,0
20230725,154700,1045927380,8260,8260,8260,8260,0
20230725,154600,1045927380,8260,8260,8260,8260,0
20230725,154500,1045927380,8260,8260,8260,8260,0
20230725,154400,1045927380,8260,8260,8260,8260,0
20230725,154300,1045927380,8260,8260,8260,8260,0
20230725,154200,1045927380,8260,8260,8260,8260,1668
20230725,154100,1045927380,8260,8260,8260,8260,0
20230725,154000,1045927380,8260,8260,8260,8260,0
20230725,153900,1045927380,8260,8260,8260,8260,0
20230725,153800,1045927380,8260,8260,8260,8260,0
20230725,153700,1045927380,8260,8260,8260,8260,0
20230725,153600,1045927380,8260,8260,8260,8260,0
20230725,153500,1045927380,8260,8260,8260,8260,0
20230725,153400,1045927380,8260,8260,8260,8260,0
20230725,153300,1045927380,8260,8260,8260,8260,0
20230725,153200,1045927380,8260,8260,8260,8260,0
20230725,153100,1045927380,8260,8260,8260,8260,0
20230725,153000,1045927380,8260,8260,8260,8260,1668
20230725,152900,1032149700,8290,8290,8290,8290,0
20230725,152800,1032149700,8290,8290,8290,8290,0
20230725,152700,1032149700,8290,8290,8290,8290,0
20230725,152600,1032149700,8290,8290,8290,8290,0
20230725,152500,1032149700,8290,8290,8290,8290,0
20230725,152400,1032149700,8290,8290,8290,8290,0
20230725,152300,1032149700,8290,8290,8290,8290,0
20230725,152200,1032149700,8290,8290,8290,8290,0
20230725,152100,1032149700,8290,8290,8290,8290,0
20230725,152000,1032149700,8290,8290,8290,8290,0
20230725,151900,1032149700,8290,8290,8290,8290,2
20230725,151800,1032133120,8280,8280,8280,8280,0
20230725,151700,1032133120,8280,8290,8290,8280,25
20230725,151600,1031925930,8310,8280,8310,8280,135
20230725,151500,1030807560,8280,8270,8280,8270,184
20230725,151400,1029285650,8260,8260,8260,8260,0
20230725,151300,1029285650,8260,8270,8270,8260,246
20230725,151200,1027253660,8260,8260,8260,8260,6
20230725,151100,1027204100,8270,8270,8270,8270,38
20230725,151000,1026889840,8270,8270,8270,8270,3
20230725,150900,1026865030,8280,8270,8280,8270,67
20230725,150800,1026310800,8270,8270,8270,8260,316
20230725,150700,1023699560,8270,8270,8270,8270,60
20230725,150600,1023203360,8280,8270,8280,8270,16
20230725,150500,1023070890,8280,8280,8280,8280,2
20230725,150400,1023054330,8280,8280,8280,8280,0
20230725,150300,1023054330,8280,8280,8280,8280,0
20230725,150200,1023054330,8280,8340,8340,8280,412
20230725,150100,1019641740,8310,8320,8320,8310,49
20230725,150000,1019234070,8290,8290,8290,8290,3
20230725,145900,1019209200,8340,8280,8340,8280,1852
20230725,145800,1003852600,8270,8260,8270,8260,422
20230725,145700,1000364680,8250,8240,8250,8240,333
20230725,145600,997618760,8230,8240,8240,8230,285
20230725,145500,995272540,8250,8240,8250,8240,27
20230725,145400,995049810,8240,8250,8250,8240,92
20230725,145300,994291310,8240,8240,8240,8240,0
20230725,145200,994291310,8240,8240,8240,8240,229
20230725,145100,992404350,8230,8240,8240,8200,323
20230725,145000,989750600,8240,8240,8240,8240,15
20230725,144900,989627000,8220,8240,8250,8210,535
20230725,144800,985233340,8210,8210,8210,8210,0
20230725,144700,985233340,8210,8190,8240,8190,641
20230725,144600,979974880,8190,8210,8210,8190,3291
20230725,144500,953015810,8200,8240,8240,8200,1023
20230725,144400,944609340,8240,8240,8240,8240,0
20230725,144300,944609340,8240,8240,8240,8240,0
20230725,144200,944609340,8240,8240,8240,8240,0
20230725,144100,944609340,8240,8240,8240,8240,1056
20230725,144000,935907900,8240,8230,8240,8230,11
20230725,143900,935817270,8240,8240,8240,8240,0
20230725,143800,935817270,8240,8240,8240,8240,0
20230725,143700,935817270,8240,8240,8240,8240,215
20230725,143600,934045670,8240,8270,8270,8230,334
20230725,143500,931290580,8280,8280,8280,8280,200
20230725,143400,929634580,8280,8280,8280,8280,0
20230725,143300,929634580,8280,8230,8280,8230,519
20230725,143200,925343080,8220,8210,8220,8210,3
20230725,143100,925318440,8220,8210,8220,8210,11
20230725,143000,925228040,8180,8180,8210,8180,1610
20230725,142900,912057640,8190,8210,8210,8190,500
20230725,142800,907959800,8210,8210,8220,8200,983
20230725,142700,899893250,8210,8200,8220,8160,1373
20230725,142600,888648090,8170,8220,8220,8170,3723
20230725,142500,858159320,8220,8220,8230,8220,548
20230725,142400,853652980,8230,8210,8240,8210,617
20230725,142300,848575020,8210,8220,8230,8210,768
20230725,142200,842265830,8220,8240,8270,8210,713
20230725,142100,836393950,8210,8220,8230,8210,573
20230725,142000,831688170,8210,8250,8250,8210,789
20230725,141900,825192930,8240,8270,8280,8240,1393
20230725,141800,813677160,8270,8220,8270,8220,920
20230725,141700,806091960,8220,8250,8250,8220,550
20230725,141600,801562570,8250,8230,8280,8230,1757
20230725,141500,787074200,8220,8240,8280,8210,2949
20230725,141400,762774370,8240,8240,8240,8220,650
20230725,141300,757428370,8240,8230,8240,8210,865
20230725,141200,750315920,8230,8220,8250,8220,1292
20230725,141100,739674360,8220,8210,8250,8210,1330
20230725,141000,728740940,8160,8250,8260,8100,4846
20230725,140900,689038670,8270,8290,8290,8250,737
20230725,140800,682943340,8290,8300,8330,8250,2834
20230725,140700,659452790,8300,8310,8310,8300,1179
20230725,140600,649656720,8310,8320,8330,8310,581
20230725,140500,644825550,8320,8310,8320,8310,1523
20230725,140400,632156320,8310,8320,8320,8310,1034
20230725,140300,623557870,8320,8330,8330,8320,452
20230725,140200,619795570,8330,8340,8340,8330,555
20230725,140100,615171240,8340,8340,8340,8340,393
20230725,140000,611893620,8340,8360,8360,8340,858
20230725,135900,604733870,8370,8370,8370,8370,135
20230725,135800,603603920,8360,8360,8360,8360,15
20230725,135700,603478520,8360,8360,8360,8360,0
20230725,135600,603478520,8360,8360,8360,8360,1
20230725,135500,603470160,8350,8350,8350,8350,0
20230725,135400,603470160,8350,8350,8350,8350,1
20230725,135300,603461810,8360,8360,8360,8360,1
20230725,135200,603453450,8350,8350,8350,8350,20
20230725,135100,603286450,8350,8350,8350,8350,0
20230725,135000,603286450,8350,8350,8350,8350,357
20230725,134900,600305500,8350,8350,8350,8350,21
20230725,134800,600130150,8350,8350,8350,8350,1
20230725,134700,600121800,8340,8340,8340,8340,0
20230725,134600,600121800,8340,8340,8340,8340,0
20230725,134500,600121800,8340,8350,8360,8340,644
20230725,134400,594748010,8370,8360,8370,8360,13
20230725,134300,594639260,8370,8370,8370,8370,9
20230725,134200,594563930,8370,8350,8370,8350,62
20230725,134100,594046200,8350,8350,8350,8350,5
20230725,134000,594004450,8350,8350,8350,8350,50
20230725,133900,593586950,8350,8350,8350,8350,0
20230725,133800,593586950,8350,8350,8350,8350,161
20230725,133700,592242600,8350,8350,8350,8350,31
20230725,133600,591983750,8350,8350,8350,8350,54
20230725,133500,591532850,8350,8360,8360,8350,189
20230725,133400,589954640,8370,8370,8370,8370,0
20230725,133300,589954640,8370,8370,8370,8370,0
20230725,133200,589954640,8370,8370,8370,8370,0
20230725,133100,589954640,8370,8350,8370,8350,58
20230725,133000,589470200,8350,8350,8350,8350,0
20230725,132900,589470200,8350,8370,8370,8350,3100
20230725,132800,563581410,8380,8380,8380,8380,1
20230725,132700,563573030,8380,8380,8380,8380,0
20230725,132600,563573030,8380,8380,8380,8380,0
20230725,132500,563573030,8380,8370,8380,8370,2
20230725,132400,563556280,8360,8360,8360,8360,78
20230725,132300,562904200,8360,8350,8360,8350,141
20230725,132200,561726440,8350,8370,8370,8350,1100
20230725,132100,552532620,8370,8370,8370,8370,0
20230725,132000,552532620,8370,8370,8370,8370,0
20230725,131900,552532620,8370,8370,8370,8370,0
20230725,131800,552532620,8370,8370,8370,8370,268
20230725,131700,550289460,8370,8390,8390,8370,822
20230725,131600,543396830,8390,8390,8390,8390,0
20230725,131500,543396830,8390,8390,8390,8390,4
20230725,131400,543363270,8390,8390,8410,8390,11
20230725,131300,543270900,8390,8400,8400,8390,116
20230725,131200,542297410,8400,8400,8400,8400,12
20230725,131100,542196610,8400,8400,8400,8400,28
20230725,131000,541961410,8400,8400,8400,8400,2
20230725,130900,541944610,8400,8400,8400,8400,0
20230725,130800,541944610,8400,8400,8400,8400,100
20230725,130700,541104610,8400,8400,8400,8400,542
20230725,130600,536551810,8410,8410,8410,8400,401
20230725,130500,533181500,8420,8420,8420,8420,42
20230725,130400,532827860,8440,8440,8440,8440,0
20230725,130300,532827860,8440,8440,8440,8440,0
20230725,130200,532827860,8440,8430,8440,8430,100
20230725,130100,531983870,8440,8440,8440,8440,0
20230725,130000,531983870,8440,8440,8440,8440,0
20230725,125900,531983870,8440,8440,8440,8440,21
20230725,125800,531806630,8410,8410,8410,8400,592
20230725,125700,526827920,8410,8430,8430,8410,365
20230725,125600,523757890,8430,8430,8430,8420,34
20230725,125500,523471280,8440,8430,8440,8430,22
20230725,125400,523285610,8420,8420,8420,8420,12
20230725,125300,523184570,8410,8410,8410,8410,2
20230725,125200,523167750,8410,8430,8430,8410,49
20230725,125100,522754760,8420,8420,8430,8420,30
20230725,125000,522502110,8420,8420,8420,8420,40
20230725,124900,522165310,8430,8430,8430,8430,0
20230725,124800,522165310,8430,8410,8430,8410,5
20230725,124700,522123190,8410,8410,8410,8410,2
20230725,124600,522106370,8410,8410,8410,8410,33
20230725,124500,521828840,8410,8440,8440,8410,34
20230725,124400,521542270,8410,8430,8430,8410,100
20230725,124300,520700240,8430,8430,8430,8430,1
20230725,124200,520691810,8440,8440,8440,8440,0
20230725,124100,520691810,8440,8430,8440,8430,81
20230725,124000,520008780,8440,8440,8440,8440,0
20230725,123900,520008780,8440,8440,8440,8440,0
20230725,123800,520008780,8440,8440,8440,8440,0
20230725,123700,520008780,8440,8430,8440,8430,22
20230725,123600,519823110,8440,8440,8440,8440,0
20230725,123500,519823110,8440,8440,8440,8440,10
20230725,123400,519738710,8440,8440,8440,8440,178
20230725,123300,518236390,8430,8430,8430,8430,1
20230725,123200,518227960,8440,8440,8440,8440,0
20230725,123100,518227960,8440,8440,8440,8440,0
20230725,123000,518227960,8440,8440,8440,8440,649
20230725,122900,512750400,8420,8420,8420,8420,1
20230725,122800,512741980,8390,8430,8430,8390,190
20230725,122700,511141880,8430,8430,8430,8430,168
20230725,122600,509725640,8420,8410,8420,8410,2
20230725,122500,509708810,8420,8420,8420,8420,80
20230725,122400,509035210,8420,8420,8420,8420,0
20230725,122300,509035210,8420,8420,8420,8420,70
20230725,122200,508445810,8430,8430,8430,8430,0
20230725,122100,508445810,8430,8430,8430,8430,0
20230725,122000,508445810,8430,8430,8430,8430,0
20230725,121900,508445810,8430,8400,8430,8390,81
20230725,121800,507765060,8410,8410,8410,8410,1
20230725,121700,507756650,8420,8420,8420,8420,0
20230725,121600,507756650,8420,8420,8420,8420,20
20230725,121500,507588250,8400,8400,8400,8400,11
20230725,121400,507495850,8400,8400,8400,8400,71
20230725,121300,506899450,8430,8430,8430,8430,0
20230725,121200,506899450,8430,8430,8430,8430,21
20230725,121100,506722420,8400,8400,8400,8400,30
20230725,121000,506470420,8410,8420,8420,8410,13
20230725,120900,506361070,8420,8430,8430,8420,620
20230725,120800,501139090,8420,8420,8420,8420,40
20230725,120700,500802290,8420,8420,8420,8420,20
20230725,120600,500633890,8430,8420,8430,8420,56
20230725,120500,500161820,8430,8430,8430,8430,628
20230725,120400,494867780,8430,8430,8430,8430,0
20230725,120300,494867780,8430,8410,8430,8410,631
20230725,120200,489554570,8400,8390,8400,8390,1280
20230725,120100,478809920,8390,8390,8390,8390,24
20230725,120000,478608560,8380,8380,8380,8380,0
20230725,115900,478608560,8380,8380,8380,8380,0
20230725,115800,478608560,8380,8380,8380,8380,2
20230725,115700,478591800,8360,8360,8360,8360,0
20230725,115600,478591800,8360,8370,8370,8360,481
20230725,115500,474569410,8390,8390,8390,8390,0
20230725,115400,474569410,8390,8390,8390,8390,21
20230725,115300,474393220,8380,8380,8380,8380,195
20230725,115200,472759120,8370,8370,8370,8370,20
20230725,115100,472591720,8370,8380,8380,8370,22
20230725,115000,472407370,8370,8370,8370,8370,0
20230725,114900,472407370,8370,8370,8370,8370,97
20230725,114800,471595480,8370,8370,8370,8370,250
20230725,114700,469502980,8380,8390,8390,8370,321
20230725,114600,466815800,8370,8370,8370,8370,17
20230725,114500,466673510,8370,8370,8370,8370,0
20230725,114400,466673510,8370,8380,8380,8370,150
20230725,114300,465416520,8390,8390,8390,8390,21
20230725,114200,465240330,8390,8390,8390,8390,0
20230725,114100,465240330,8390,8390,8390,8390,25
20230725,114000,465030580,8380,8380,8380,8380,1
20230725,113900,465022200,8370,8380,8380,8370,550
20230725,113800,460417300,8380,8380,8380,8380,0
20230725,113700,460417300,8380,8380,8380,8380,0
20230725,113600,460417300,8380,8380,8390,8380,288
20230725,113500,458003650,8390,8390,8390,8380,139
20230725,113400,456837940,8390,8390,8390,8390,32
20230725,113300,456569460,8390,8410,8410,8390,621
20230725,113200,451358850,8400,8400,8400,8400,159
20230725,113100,450023250,8410,8410,8410,8410,2
20230725,113000,450006430,8410,8410,8410,8410,0
20230725,112900,450006430,8410,8400,8410,8400,21
20230725,112800,449829830,8410,8410,8410,8410,20
20230725,112700,449661630,8410,8410,8410,8410,2
20230725,112600,449644810,8410,8410,8410,8410,0
20230725,112500,449644810,8410,8400,8410,8400,22
20230725,112400,449459800,8410,8410,8410,8410,68
20230725,112300,448887920,8410,8410,8410,8410,0
20230725,112200,448887920,8410,8420,8420,8410,41
20230725,112100,448542910,8410,8410,8410,8410,1
20230725,112000,448534500,8420,8420,8420,8420,0
20230725,111900,448534500,8420,8420,8420,8420,0
20230725,111800,448534500,8420,8420,8420,8420,31
20230725,111700,448273480,8400,8420,8420,8400,2245
20230725,111600,429383880,8440,8440,8440,8440,30
20230725,111500,429130680,8440,8440,8440,8440,21
20230725,111400,428953440,8430,8420,8430,8420,685
20230725,111300,423179070,8430,8430,8430,8430,334
20230725,111200,420363450,8430,8430,8430,8430,10
20230725,111100,420279150,8430,8430,8430,8430,120
20230725,111000,419267550,8430,8430,8430,8430,1
20230725,110900,419259120,8430,8430,8430,8430,0
20230725,110800,419259120,8430,8430,8430,8430,154
20230725,110700,417960900,8430,8430,8430,8430,56
20230725,110600,417488820,8420,8420,8430,8420,102
20230725,110500,416629970,8430,8430,8430,8430,45
20230725,110400,416250620,8430,8430,8430,8430,120
20230725,110300,415239020,8420,8420,8420,8420,16
20230725,110200,415104300,8420,8420,8420,8420,1
20230725,110100,415095880,8440,8440,8440,8440,10
20230725,110000,415011480,8440,8430,8440,8430,204
20230725,105900,413289760,8430,8430,8430,8430,1
20230725,105800,413281330,8410,8410,8410,8410,0
20230725,105700,413281330,8410,8430,8430,8410,2100
20230725,105600,395614850,8420,8410,8420,8410,102
20230725,105500,394756020,8410,8410,8420,8410,484
20230725,105400,390682130,8410,8410,8410,8410,235
20230725,105300,388705780,8410,8420,8420,8410,574
20230725,105200,383873160,8420,8420,8420,8420,20
20230725,105100,383704760,8440,8420,8440,8420,132
20230725,105000,382593090,8420,8420,8420,8410,225
20230725,104900,380698740,8410,8410,8410,8410,0
20230725,104800,380698740,8410,8430,8430,8410,1500
20230725,104700,368072990,8430,8430,8430,8430,0
20230725,104600,368072990,8430,8430,8430,8430,0
20230725,104500,368072990,8430,8420,8430,8410,283
20230725,104400,365687990,8420,8430,8430,8420,3
20230725,104300,365662710,8450,8470,8470,8450,134
20230725,104200,364529800,8470,8470,8470,8470,107
20230725,104100,363623510,8460,8450,8460,8450,123
20230725,104000,362582940,8450,8430,8450,8400,2777
20230725,103900,339230020,8420,8480,8480,8420,1858
20230725,103800,323551020,8490,8490,8490,8490,98
20230725,103700,322719000,8490,8490,8490,8490,0
20230725,103600,322719000,8490,8510,8510,8490,65
20230725,103500,322166200,8520,8530,8530,8520,155
20230725,103400,320844320,8530,8510,8530,8510,133
20230725,103300,319709860,8500,8500,8500,8500,0
20230725,103200,319709860,8500,8500,8500,8500,0
20230725,103100,319709860,8500,8500,8500,8500,2
20230725,103000,319692860,8490,8480,8490,8480,5
20230725,102900,319650430,8480,8480,8480,8480,0
20230725,102800,319650430,8480,8480,8480,8480,1
20230725,102700,319641950,8470,8450,8470,8450,763
20230725,102600,313187070,8450,8450,8450,8450,1
20230725,102500,313178620,8460,8420,8460,8420,776
20230725,102400,306641620,8420,8420,8430,8420,122
20230725,102300,305614180,8420,8420,8420,8420,418
20230725,102200,302094620,8420,8440,8440,8420,314
20230725,102100,299450190,8440,8470,8470,8430,1236
20230725,102000,289010470,8490,8490,8490,8490,0
20230725,101900,289010470,8490,8490,8490,8490,1
20230725,101800,289001980,8500,8500,8500,8500,1
20230725,101700,288993480,8520,8520,8520,8520,0
20230725,101600,288993480,8520,8490,8520,8490,2
20230725,101500,288976470,8480,8480,8480,8480,1
20230725,101400,288967990,8470,8470,8470,8470,1
20230725,101300,288959520,8460,8460,8460,8460,141
20230725,101200,287766660,8460,8460,8460,8460,100
20230725,101100,286920660,8470,8470,8470,8470,0
20230725,101000,286920660,8470,8470,8470,8470,69
20230725,100900,286336230,8460,8470,8470,8460,150
20230725,100800,285066220,8470,8470,8470,8470,1
20230725,100700,285057750,8470,8480,8480,8470,1504
20230725,100600,272317530,8480,8480,8480,8480,0
20230725,100500,272317530,8480,8500,8500,8480,449
20230725,100400,268505400,8510,8510,8510,8510,300
20230725,100300,265952400,8520,8520,8520,8520,205
20230725,100200,264205800,8520,8520,8520,8520,0
20230725,100100,264205800,8520,8510,8520,8510,41
20230725,100000,263856770,8510,8520,8520,8510,47
20230725,095900,263456770,8470,8490,8490,8470,200
20230725,095800,261762070,8530,8530,8530,8530,1
20230725,095700,261753540,8520,8520,8520,8520,330
20230725,095600,258941940,8530,8510,8530,8510,13
20230725,095500,258831170,8470,8490,8490,8470,738
20230725,095400,252574550,8480,8480,8480,8480,20
20230725,095300,252404950,8470,8470,8470,8470,55
20230725,095200,251939100,8470,8490,8490,8470,491
20230725,095100,247779740,8480,8480,8480,8480,300
20230725,095000,245235740,8490,8490,8490,8490,0
20230725,094900,245235740,8490,8500,8500,8490,601
20230725,094800,240133050,8490,8520,8520,8490,5
20230725,094700,240090510,8520,8520,8520,8520,0
20230725,094600,240090510,8520,8480,8520,8480,828
20230725,094500,233055990,8520,8490,8520,8480,3003
20230725,094400,207515010,8470,8480,8480,8470,40
20230725,094300,207175950,8500,8500,8500,8500,0
20230725,094200,207175950,8500,8500,8500,8500,0
20230725,094100,207175950,8500,8510,8510,8500,16
20230725,094000,207039810,8550,8550,8550,8550,0
20230725,093900,207039810,8550,8550,8550,8550,0
20230725,093800,207039810,8550,8540,8580,8440,5168
20230725,093700,163283690,8530,8530,8530,8530,35
20230725,093600,162985140,8550,8520,8550,8480,244
20230725,093500,160908510,8530,8480,8530,8480,689
20230725,093400,155058540,8460,8480,8480,8460,2499
20230725,093300,133900940,8500,8500,8510,8490,965
20230725,093200,125706420,8500,8500,8500,8500,115
20230725,093100,124728920,8500,8500,8500,8500,944
20230725,093000,116704920,8500,8510,8510,8500,1237
20230725,092900,106186450,8520,8510,8520,8510,131
20230725,092800,105071630,8510,8520,8520,8510,917
20230725,092700,97263290,8520,8520,8520,8520,0
20230725,092600,97263290,8520,8540,8540,8520,207
20230725,092500,95497470,8540,8550,8550,8540,5
20230725,092400,95454730,8550,8550,8550,8530,49
20230725,092300,95036380,8530,8550,8550,8530,208
20230725,092200,93259760,8580,8580,8580,8580,1
20230725,092100,93251180,8580,8570,8580,8570,604
20230725,092000,88071480,8540,8540,8540,8540,469
20230725,091900,84066220,8510,8520,8520,8510,50
20230725,091800,83640630,8520,8510,8520,8510,311
20230725,091700,80994010,8510,8540,8540,8510,1694
20230725,091600,66541690,8540,8540,8540,8540,40
20230725,091500,66200090,8540,8540,8540,8540,4
20230725,091400,66165930,8540,8530,8540,8520,158
20230725,091300,64817980,8500,8510,8510,8500,1053
20230725,091200,55860150,8490,8500,8500,8490,1465
20230725,091100,43421650,8480,8520,8520,8480,1615
20230725,091000,29720860,8520,8540,8540,8520,161
20230725,090900,28345960,8550,8550,8550,8550,0
20230725,090800,28345960,8550,8560,8560,8550,250
20230725,090700,26206560,8560,8550,8560,8550,133
20230725,090600,25068090,8540,8530,8540,8530,283
20230725,090500,22651550,8540,8540,8540,8540,2
20230725,090400,22634470,8560,8480,8560,8480,5
20230725,090300,22591990,8480,8490,8490,8470,670
20230725,090200,16911380,8470,8620,8620,8470,478
20230725,090100,12815200,8630,8630,8630,8630,20
20230725,090000,12642600,8640,8630,8640,8620,1465