KissMeData/087260/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194200,724542440,2590,2590,2590,2590,10024
20230725,194100,724542440,2590,2590,2590,2590,0
20230725,194000,724542440,2590,2590,2590,2590,0
20230725,193900,724542440,2590,2590,2590,2590,0
20230725,193800,724542440,2590,2590,2590,2590,0
20230725,193700,724542440,2590,2590,2590,2590,0
20230725,193600,724542440,2590,2590,2590,2590,0
20230725,193500,724542440,2590,2590,2590,2590,0
20230725,193400,724542440,2590,2590,2590,2590,0
20230725,193300,724542440,2590,2590,2590,2590,0
20230725,193200,724542440,2590,2590,2590,2590,0
20230725,193100,724542440,2590,2590,2590,2590,0
20230725,193000,724542440,2590,2590,2590,2590,0
20230725,192900,724542440,2590,2590,2590,2590,0
20230725,192800,724542440,2590,2590,2590,2590,0
20230725,192700,724542440,2590,2590,2590,2590,0
20230725,192600,724542440,2590,2590,2590,2590,0
20230725,192500,724542440,2590,2590,2590,2590,0
20230725,192400,724542440,2590,2590,2590,2590,0
20230725,192300,724542440,2590,2590,2590,2590,0
20230725,192200,724542440,2590,2590,2590,2590,0
20230725,192100,724542440,2590,2590,2590,2590,0
20230725,192000,724542440,2590,2590,2590,2590,0
20230725,191900,724542440,2590,2590,2590,2590,0
20230725,191800,724542440,2590,2590,2590,2590,0
20230725,191700,724542440,2590,2590,2590,2590,0
20230725,191600,724542440,2590,2590,2590,2590,0
20230725,191500,724542440,2590,2590,2590,2590,0
20230725,191400,724542440,2590,2590,2590,2590,0
20230725,191300,724542440,2590,2590,2590,2590,0
20230725,191200,724542440,2590,2590,2590,2590,10024
20230725,191100,724542440,2590,2590,2590,2590,0
20230725,191000,724542440,2590,2590,2590,2590,0
20230725,190900,724542440,2590,2590,2590,2590,0
20230725,190800,724542440,2590,2590,2590,2590,0
20230725,190700,724542440,2590,2590,2590,2590,0
20230725,190600,724542440,2590,2590,2590,2590,0
20230725,190500,724542440,2590,2590,2590,2590,0
20230725,190400,724542440,2590,2590,2590,2590,0
20230725,190300,724542440,2590,2590,2590,2590,0
20230725,190200,724542440,2590,2590,2590,2590,0
20230725,190100,724542440,2590,2590,2590,2590,0
20230725,190000,724542440,2590,2590,2590,2590,0
20230725,185900,724542440,2590,2590,2590,2590,0
20230725,185800,724542440,2590,2590,2590,2590,0
20230725,185700,724542440,2590,2590,2590,2590,0
20230725,185600,724542440,2590,2590,2590,2590,0
20230725,185500,724542440,2590,2590,2590,2590,0
20230725,185400,724542440,2590,2590,2590,2590,0
20230725,185300,724542440,2590,2590,2590,2590,0
20230725,185200,724542440,2590,2590,2590,2590,0
20230725,185100,724542440,2590,2590,2590,2590,0
20230725,185000,724542440,2590,2590,2590,2590,0
20230725,184900,724542440,2590,2590,2590,2590,0
20230725,184800,724542440,2590,2590,2590,2590,0
20230725,184700,724542440,2590,2590,2590,2590,0
20230725,184600,724542440,2590,2590,2590,2590,0
20230725,184500,724542440,2590,2590,2590,2590,0
20230725,184400,724542440,2590,2590,2590,2590,0
20230725,184300,724542440,2590,2590,2590,2590,0
20230725,184200,724542440,2590,2590,2590,2590,10024
20230725,184100,724542440,2590,2590,2590,2590,0
20230725,184000,724542440,2590,2590,2590,2590,0
20230725,183900,724542440,2590,2590,2590,2590,0
20230725,183800,724542440,2590,2590,2590,2590,0
20230725,183700,724542440,2590,2590,2590,2590,0
20230725,183600,724542440,2590,2590,2590,2590,0
20230725,183500,724542440,2590,2590,2590,2590,0
20230725,183400,724542440,2590,2590,2590,2590,0
20230725,183300,724542440,2590,2590,2590,2590,0
20230725,183200,724542440,2590,2590,2590,2590,0
20230725,183100,724542440,2590,2590,2590,2590,0
20230725,183000,724542440,2590,2590,2590,2590,0
20230725,182900,724542440,2590,2590,2590,2590,0
20230725,182800,724542440,2590,2590,2590,2590,0
20230725,182700,724542440,2590,2590,2590,2590,0
20230725,182600,724542440,2590,2590,2590,2590,0
20230725,182500,724542440,2590,2590,2590,2590,0
20230725,182400,724542440,2590,2590,2590,2590,0
20230725,182300,724542440,2590,2590,2590,2590,0
20230725,182200,724542440,2590,2590,2590,2590,0
20230725,182100,724542440,2590,2590,2590,2590,0
20230725,182000,724542440,2590,2590,2590,2590,0
20230725,181900,724542440,2590,2590,2590,2590,0
20230725,181800,724542440,2590,2590,2590,2590,0
20230725,181700,724542440,2590,2590,2590,2590,0
20230725,181600,724542440,2590,2590,2590,2590,0
20230725,181500,724542440,2590,2590,2590,2590,0
20230725,181400,724542440,2590,2590,2590,2590,0
20230725,181300,724542440,2590,2590,2590,2590,0
20230725,181200,724542440,2590,2590,2590,2590,10024
20230725,181100,724542440,2590,2590,2590,2590,0
20230725,181000,724542440,2590,2590,2590,2590,0
20230725,180900,724542440,2590,2590,2590,2590,0
20230725,180800,724542440,2590,2590,2590,2590,0
20230725,180700,724542440,2590,2590,2590,2590,0
20230725,180600,724542440,2590,2590,2590,2590,0
20230725,180500,724542440,2590,2590,2590,2590,0
20230725,180400,724542440,2590,2590,2590,2590,0
20230725,180300,724542440,2590,2590,2590,2590,0
20230725,180200,724542440,2590,2590,2590,2590,0
20230725,180100,724542440,2590,2590,2590,2590,0
20230725,180000,724542440,2590,2590,2590,2590,0
20230725,175900,724542440,2590,2590,2590,2590,0
20230725,175800,724542440,2590,2590,2590,2590,0
20230725,175700,724542440,2590,2590,2590,2590,0
20230725,175600,724542440,2590,2590,2590,2590,0
20230725,175500,724542440,2590,2590,2590,2590,0
20230725,175400,724542440,2590,2590,2590,2590,0
20230725,175300,724542440,2590,2590,2590,2590,0
20230725,175200,724542440,2590,2590,2590,2590,0
20230725,175100,724542440,2590,2590,2590,2590,0
20230725,175000,724542440,2590,2590,2590,2590,0
20230725,174900,724542440,2590,2590,2590,2590,0
20230725,174800,724542440,2590,2590,2590,2590,0
20230725,174700,724542440,2590,2590,2590,2590,0
20230725,174600,724542440,2590,2590,2590,2590,0
20230725,174500,724542440,2590,2590,2590,2590,0
20230725,174400,724542440,2590,2590,2590,2590,0
20230725,174300,724542440,2590,2590,2590,2590,0
20230725,174200,724542440,2590,2590,2590,2590,10024
20230725,174100,724542440,2590,2590,2590,2590,0
20230725,174000,724542440,2590,2590,2590,2590,0
20230725,173900,724542440,2590,2590,2590,2590,0
20230725,173800,724542440,2590,2590,2590,2590,0
20230725,173700,724542440,2590,2590,2590,2590,0
20230725,173600,724542440,2590,2590,2590,2590,0
20230725,173500,724542440,2590,2590,2590,2590,0
20230725,173400,724542440,2590,2590,2590,2590,0
20230725,173300,724542440,2590,2590,2590,2590,0
20230725,173200,724542440,2590,2590,2590,2590,0
20230725,173100,724542440,2590,2590,2590,2590,0
20230725,173000,724542440,2590,2590,2590,2590,0
20230725,172900,724542440,2590,2590,2590,2590,0
20230725,172800,724542440,2590,2590,2590,2590,0
20230725,172700,724542440,2590,2590,2590,2590,0
20230725,172600,724542440,2590,2590,2590,2590,0
20230725,172500,724542440,2590,2590,2590,2590,0
20230725,172400,724542440,2590,2590,2590,2590,0
20230725,172300,724542440,2590,2590,2590,2590,0
20230725,172200,724542440,2590,2590,2590,2590,0
20230725,172100,724542440,2590,2590,2590,2590,0
20230725,172000,724542440,2590,2590,2590,2590,0
20230725,171900,724542440,2590,2590,2590,2590,0
20230725,171800,724542440,2590,2590,2590,2590,0
20230725,171700,724542440,2590,2590,2590,2590,0
20230725,171600,724542440,2590,2590,2590,2590,0
20230725,171500,724542440,2590,2590,2590,2590,0
20230725,171400,724542440,2590,2590,2590,2590,0
20230725,171300,724542440,2590,2590,2590,2590,0
20230725,171200,724542440,2590,2590,2590,2590,10024
20230725,171100,724542440,2590,2590,2590,2590,0
20230725,171000,724542440,2590,2590,2590,2590,0
20230725,170900,724542440,2590,2590,2590,2590,0
20230725,170800,724542440,2590,2590,2590,2590,0
20230725,170700,724542440,2590,2590,2590,2590,0
20230725,170600,724542440,2590,2590,2590,2590,0
20230725,170500,724542440,2590,2590,2590,2590,0
20230725,170400,724542440,2590,2590,2590,2590,0
20230725,170300,724542440,2590,2590,2590,2590,0
20230725,170200,724542440,2590,2590,2590,2590,0
20230725,170100,724542440,2590,2590,2590,2590,0
20230725,170000,724542440,2590,2590,2590,2590,0
20230725,165900,724542440,2590,2590,2590,2590,0
20230725,165800,724542440,2590,2590,2590,2590,0
20230725,165700,724542440,2590,2590,2590,2590,0
20230725,165600,724542440,2590,2590,2590,2590,0
20230725,165500,724542440,2590,2590,2590,2590,0
20230725,165400,724542440,2590,2590,2590,2590,0
20230725,165300,724542440,2590,2590,2590,2590,0
20230725,165200,724542440,2590,2590,2590,2590,0
20230725,165100,724542440,2590,2590,2590,2590,0
20230725,165000,724542440,2590,2590,2590,2590,0
20230725,164900,724542440,2590,2590,2590,2590,0
20230725,164800,724542440,2590,2590,2590,2590,0
20230725,164700,724542440,2590,2590,2590,2590,0
20230725,164600,724542440,2590,2590,2590,2590,0
20230725,164500,724542440,2590,2590,2590,2590,0
20230725,164400,724542440,2590,2590,2590,2590,0
20230725,164300,724542440,2590,2590,2590,2590,0
20230725,164200,724542440,2590,2590,2590,2590,10024
20230725,164100,724542440,2590,2590,2590,2590,0
20230725,164000,724542440,2590,2590,2590,2590,0
20230725,163900,724542440,2590,2590,2590,2590,0
20230725,163800,724542440,2590,2590,2590,2590,0
20230725,163700,724542440,2590,2590,2590,2590,0
20230725,163600,724542440,2590,2590,2590,2590,0
20230725,163500,724542440,2590,2590,2590,2590,0
20230725,163400,724542440,2590,2590,2590,2590,0
20230725,163300,724542440,2590,2590,2590,2590,0
20230725,163200,724542440,2590,2590,2590,2590,0
20230725,163100,724542440,2590,2590,2590,2590,0
20230725,163000,724542440,2590,2590,2590,2590,0
20230725,162900,724542440,2590,2590,2590,2590,0
20230725,162800,724542440,2590,2590,2590,2590,0
20230725,162700,724542440,2590,2590,2590,2590,0
20230725,162600,724542440,2590,2590,2590,2590,0
20230725,162500,724542440,2590,2590,2590,2590,0
20230725,162400,724542440,2590,2590,2590,2590,0
20230725,162300,724542440,2590,2590,2590,2590,0
20230725,162200,724542440,2590,2590,2590,2590,0
20230725,162100,724542440,2590,2590,2590,2590,0
20230725,162000,724542440,2590,2590,2590,2590,0
20230725,161900,724542440,2590,2590,2590,2590,0
20230725,161800,724542440,2590,2590,2590,2590,0
20230725,161700,724542440,2590,2590,2590,2590,0
20230725,161600,724542440,2590,2590,2590,2590,0
20230725,161500,724542440,2590,2590,2590,2590,0
20230725,161400,724542440,2590,2590,2590,2590,0
20230725,161300,724542440,2590,2590,2590,2590,0
20230725,161200,724542440,2590,2590,2590,2590,10024
20230725,161100,724542440,2590,2590,2590,2590,0
20230725,161000,724542440,2590,2590,2590,2590,0
20230725,160900,724542440,2590,2590,2590,2590,0
20230725,160800,724542440,2590,2590,2590,2590,0
20230725,160700,724542440,2590,2590,2590,2590,0
20230725,160600,724542440,2590,2590,2590,2590,0
20230725,160500,724542440,2590,2590,2590,2590,0
20230725,160400,724542440,2590,2590,2590,2590,0
20230725,160300,724542440,2590,2590,2590,2590,0
20230725,160200,724542440,2590,2590,2590,2590,0
20230725,160100,724542440,2590,2590,2590,2590,0
20230725,160000,724542440,2590,2590,2590,2590,0
20230725,155900,724542440,2590,2590,2590,2590,0
20230725,155800,724542440,2590,2590,2590,2590,0
20230725,155700,724542440,2590,2590,2590,2590,0
20230725,155600,724542440,2590,2590,2590,2590,0
20230725,155500,724542440,2590,2590,2590,2590,0
20230725,155400,724542440,2590,2590,2590,2590,0
20230725,155300,724542440,2590,2590,2590,2590,0
20230725,155200,724542440,2590,2590,2590,2590,0
20230725,155100,724542440,2590,2590,2590,2590,0
20230725,155000,724542440,2590,2590,2590,2590,0
20230725,154900,724542440,2590,2590,2590,2590,0
20230725,154800,724542440,2590,2590,2590,2590,0
20230725,154700,724542440,2590,2590,2590,2590,0
20230725,154600,724542440,2590,2590,2590,2590,0
20230725,154500,724542440,2590,2590,2590,2590,0
20230725,154400,724542440,2590,2590,2590,2590,0
20230725,154300,724542440,2590,2590,2590,2590,0
20230725,154200,724542440,2590,2590,2590,2590,10024
20230725,154100,724542440,2590,2590,2590,2590,0
20230725,154000,724542440,2590,2590,2590,2590,0
20230725,153900,724542440,2590,2590,2590,2590,0
20230725,153800,724542440,2590,2590,2590,2590,0
20230725,153700,724542440,2590,2590,2590,2590,0
20230725,153600,724542440,2590,2590,2590,2590,0
20230725,153500,724542440,2590,2590,2590,2590,0
20230725,153400,724542440,2590,2590,2590,2590,0
20230725,153300,724542440,2590,2590,2590,2590,0
20230725,153200,724542440,2590,2590,2590,2590,0
20230725,153100,724542440,2590,2590,2590,2590,0
20230725,153000,724542440,2590,2590,2590,2590,10024
20230725,152900,698580280,2610,2610,2610,2610,0
20230725,152800,698580280,2610,2610,2610,2610,0
20230725,152700,698580280,2610,2610,2610,2610,0
20230725,152600,698580280,2610,2610,2610,2610,0
20230725,152500,698580280,2610,2610,2610,2610,0
20230725,152400,698580280,2610,2610,2610,2610,0
20230725,152300,698580280,2610,2610,2610,2610,0
20230725,152200,698580280,2610,2610,2610,2610,0
20230725,152100,698580280,2610,2610,2610,2610,0
20230725,152000,698580280,2610,2610,2610,2610,0
20230725,151900,698580280,2610,2600,2610,2600,995
20230725,151800,695992710,2600,2600,2605,2600,156
20230725,151700,695587040,2600,2600,2600,2600,1000
20230725,151600,692987040,2600,2600,2600,2600,2351
20230725,151500,686874440,2600,2605,2605,2600,5228
20230725,151400,673275830,2605,2605,2605,2605,190
20230725,151300,672780880,2610,2610,2610,2610,195
20230725,151200,672271930,2610,2610,2610,2605,8
20230725,151100,672251070,2610,2600,2615,2600,3352
20230725,151000,663533780,2605,2615,2615,2605,1494
20230725,150900,659639060,2615,2605,2615,2605,2098
20230725,150800,654165985,2605,2610,2610,2605,714
20230725,150700,652305510,2605,2605,2605,2605,27
20230725,150600,652235175,2605,2600,2605,2600,55
20230725,150500,652091905,2600,2600,2605,2600,3637
20230725,150400,642635540,2600,2610,2610,2600,8000
20230725,150300,621772685,2610,2610,2610,2610,0
20230725,150200,621772685,2610,2610,2610,2610,1000
20230725,150100,619162685,2610,2615,2615,2610,79
20230725,150000,618956200,2615,2615,2615,2615,10
20230725,145900,618930050,2615,2615,2615,2615,17
20230725,145800,618885595,2615,2615,2615,2615,21
20230725,145700,618830680,2610,2610,2610,2610,196
20230725,145600,618319120,2615,2610,2615,2610,135
20230725,145500,617966765,2610,2610,2610,2610,0
20230725,145400,617966765,2610,2610,2610,2610,0
20230725,145300,617966765,2610,2610,2610,2610,50
20230725,145200,617836265,2615,2610,2615,2610,2010
20230725,145100,612590115,2610,2610,2610,2610,3300
20230725,145000,603977115,2610,2610,2610,2610,1300
20230725,144900,600584115,2610,2610,2610,2610,0
20230725,144800,600584115,2610,2610,2610,2610,800
20230725,144700,598496115,2610,2615,2615,2610,1578
20230725,144600,594369650,2615,2615,2615,2615,0
20230725,144500,594369650,2615,2615,2615,2615,2000
20230725,144400,589139650,2615,2615,2615,2615,0
20230725,144300,589139650,2615,2615,2615,2615,97
20230725,144200,588885995,2620,2620,2620,2620,500
20230725,144100,587575995,2620,2620,2620,2620,300
20230725,144000,586789995,2620,2620,2620,2620,200
20230725,143900,586265995,2615,2615,2615,2615,20
20230725,143800,586213695,2615,2615,2615,2615,200
20230725,143700,585690695,2620,2620,2620,2620,100
20230725,143600,585428695,2620,2620,2620,2620,0
20230725,143500,585428695,2620,2615,2620,2615,538
20230725,143400,584021635,2615,2620,2620,2610,3347
20230725,143300,575271505,2620,2620,2620,2615,500
20230725,143200,573963505,2615,2615,2615,2615,0
20230725,143100,573963505,2615,2615,2615,2615,300
20230725,143000,573179005,2615,2615,2615,2615,0
20230725,142900,573179005,2615,2620,2620,2615,1217
20230725,142800,569996495,2620,2615,2620,2615,309
20230725,142700,569188420,2615,2615,2615,2615,50
20230725,142600,569057670,2615,2620,2620,2615,1415
20230725,142500,565353270,2620,2620,2620,2620,1227
20230725,142400,562138530,2620,2620,2620,2620,0
20230725,142300,562138530,2620,2620,2620,2620,28
20230725,142200,562065170,2620,2620,2620,2620,329
20230725,142100,561203190,2620,2620,2620,2620,0
20230725,142000,561203190,2620,2620,2620,2620,300
20230725,141900,560417190,2615,2620,2620,2615,14
20230725,141800,560380570,2615,2615,2615,2615,100
20230725,141700,560119070,2620,2620,2620,2620,30
20230725,141600,560040470,2620,2620,2620,2620,71
20230725,141500,559854450,2615,2615,2615,2615,231
20230725,141400,559250385,2620,2620,2620,2620,1
20230725,141300,559247765,2620,2620,2620,2620,200
20230725,141200,558723765,2615,2615,2615,2615,200
20230725,141100,558200765,2620,2620,2620,2620,3
20230725,141000,558192905,2620,2620,2620,2620,130
20230725,140900,557852305,2615,2615,2615,2615,0
20230725,140800,557852305,2615,2615,2615,2615,0
20230725,140700,557852305,2615,2615,2615,2615,440
20230725,140600,556701705,2620,2620,2620,2620,6
20230725,140500,556685985,2620,2620,2620,2620,304
20230725,140400,555889505,2620,2620,2620,2620,10
20230725,140300,555863305,2620,2620,2620,2620,41
20230725,140200,555755885,2620,2620,2620,2620,10
20230725,140100,555729685,2620,2620,2620,2620,0
20230725,140000,555729685,2620,2620,2620,2620,13
20230725,135900,555695625,2620,2620,2620,2620,10
20230725,135800,555669425,2620,2620,2620,2620,0
20230725,135700,555669425,2620,2620,2620,2620,19
20230725,135600,555619645,2620,2620,2620,2620,49
20230725,135500,555491265,2615,2615,2615,2615,934
20230725,135400,553048855,2615,2615,2615,2615,1200
20230725,135300,549910855,2615,2615,2615,2615,0
20230725,135200,549910855,2615,2615,2615,2615,574
20230725,135100,548409845,2615,2615,2615,2615,50
20230725,135000,548279095,2615,2615,2615,2615,12361
20230725,134900,515955080,2615,2615,2615,2615,0
20230725,134800,515955080,2615,2620,2620,2615,6334
20230725,134700,499370950,2620,2620,2620,2620,3
20230725,134600,499363090,2620,2620,2620,2620,0
20230725,134500,499363090,2620,2625,2625,2620,1282
20230725,134400,496002840,2630,2630,2630,2630,1
20230725,134300,496000210,2630,2630,2630,2630,79
20230725,134200,495792440,2630,2625,2630,2625,500
20230725,134100,494479440,2630,2630,2630,2630,10
20230725,134000,494453140,2630,2630,2630,2630,0
20230725,133900,494453140,2630,2630,2630,2630,3000
20230725,133800,486563140,2630,2630,2630,2630,0
20230725,133700,486563140,2630,2630,2630,2630,20
20230725,133600,486510540,2630,2630,2630,2630,0
20230725,133500,486510540,2630,2630,2630,2630,0
20230725,133400,486510540,2630,2630,2630,2630,0
20230725,133300,486510540,2630,2630,2630,2630,0
20230725,133200,486510540,2630,2630,2630,2630,0
20230725,133100,486510540,2630,2630,2630,2630,0
20230725,133000,486510540,2630,2630,2630,2630,6
20230725,132900,486494760,2630,2630,2630,2630,10
20230725,132800,486468460,2630,2630,2630,2630,10
20230725,132700,486442160,2620,2620,2620,2620,0
20230725,132600,486442160,2620,2620,2620,2620,500
20230725,132500,485132160,2620,2620,2620,2620,0
20230725,132400,485132160,2620,2620,2620,2620,0
20230725,132300,485132160,2620,2625,2625,2620,1843
20230725,132200,480303295,2620,2620,2620,2620,1000
20230725,132100,477683295,2620,2620,2620,2620,0
20230725,132000,477683295,2620,2620,2620,2620,0
20230725,131900,477683295,2620,2620,2620,2620,300
20230725,131800,476897295,2620,2620,2620,2620,0
20230725,131700,476897295,2620,2620,2620,2620,0
20230725,131600,476897295,2620,2620,2620,2620,0
20230725,131500,476897295,2620,2620,2620,2620,0
20230725,131400,476897295,2620,2620,2620,2620,3234
20230725,131300,468424215,2620,2615,2620,2615,234
20230725,131200,467812300,2615,2620,2620,2615,70
20230725,131100,467629015,2620,2620,2620,2620,302
20230725,131000,466837775,2620,2620,2620,2620,0
20230725,130900,466837775,2620,2620,2620,2620,0
20230725,130800,466837775,2620,2620,2620,2620,30
20230725,130700,466759175,2620,2620,2620,2620,1500
20230725,130600,462829175,2630,2630,2630,2630,250
20230725,130500,462171675,2630,2630,2630,2630,0
20230725,130400,462171675,2630,2630,2630,2630,0
20230725,130300,462171675,2630,2630,2630,2630,0
20230725,130200,462171675,2630,2630,2630,2630,0
20230725,130100,462171675,2630,2620,2630,2620,1425
20230725,130000,458438165,2620,2620,2620,2620,91
20230725,125900,458199745,2620,2620,2620,2620,3005
20230725,125800,450326645,2635,2620,2635,2620,897
20230725,125700,447965060,2620,2620,2620,2620,0
20230725,125600,447965060,2620,2620,2620,2620,0
20230725,125500,447965060,2620,2620,2620,2620,0
20230725,125400,447965060,2620,2635,2635,2620,7072
20230725,125300,429397805,2630,2630,2630,2630,113
20230725,125200,429100615,2630,2635,2635,2630,2
20230725,125100,429095350,2635,2635,2635,2635,59
20230725,125000,428939885,2630,2630,2630,2630,5
20230725,124900,428926735,2635,2635,2635,2635,2
20230725,124800,428921465,2635,2635,2635,2635,135
20230725,124700,428565740,2635,2635,2635,2635,0
20230725,124600,428565740,2635,2630,2635,2630,608
20230725,124500,426966160,2630,2630,2630,2630,0
20230725,124400,426966160,2630,2630,2630,2630,3779
20230725,124300,417027390,2625,2625,2625,2625,1
20230725,124200,417024765,2630,2630,2630,2630,9
20230725,124100,417001095,2630,2630,2630,2630,34
20230725,124000,416911675,2625,2625,2625,2625,3
20230725,123900,416903800,2625,2625,2625,2625,0
20230725,123800,416903800,2625,2625,2625,2625,0
20230725,123700,416903800,2625,2625,2625,2625,0
20230725,123600,416903800,2625,2625,2625,2625,0
20230725,123500,416903800,2625,2625,2625,2625,80
20230725,123400,416693800,2625,2625,2625,2625,0
20230725,123300,416693800,2625,2625,2625,2625,0
20230725,123200,416693800,2625,2625,2625,2625,98
20230725,123100,416436550,2625,2625,2625,2625,2
20230725,123000,416431300,2625,2625,2625,2625,0
20230725,122900,416431300,2625,2625,2625,2625,0
20230725,122800,416431300,2625,2625,2625,2625,10
20230725,122700,416405050,2625,2625,2625,2625,50
20230725,122600,416273800,2625,2625,2625,2625,0
20230725,122500,416273800,2625,2625,2625,2625,1
20230725,122400,416271175,2625,2625,2625,2625,776
20230725,122300,414234175,2625,2625,2625,2625,330
20230725,122200,413367925,2625,2625,2625,2625,0
20230725,122100,413367925,2625,2625,2625,2625,0
20230725,122000,413367925,2625,2625,2625,2625,0
20230725,121900,413367925,2625,2625,2625,2625,90
20230725,121800,413131675,2625,2625,2625,2625,50
20230725,121700,413000425,2620,2625,2625,2620,360
20230725,121600,412056975,2625,2625,2625,2625,190
20230725,121500,411558225,2630,2630,2630,2630,0
20230725,121400,411558225,2630,2630,2630,2630,500
20230725,121300,410243225,2630,2630,2630,2630,500
20230725,121200,408928225,2625,2620,2625,2620,1335
20230725,121100,405425625,2620,2620,2620,2615,1267
20230725,121000,402106485,2625,2625,2625,2625,0
20230725,120900,402106485,2625,2625,2625,2620,22
20230725,120800,402048740,2630,2625,2630,2625,3837
20230725,120700,391973695,2625,2625,2625,2625,48
20230725,120600,391847695,2620,2620,2620,2620,15700
20230725,120500,350713695,2620,2620,2620,2620,0
20230725,120400,350713695,2620,2620,2620,2620,0
20230725,120300,350713695,2620,2625,2625,2620,10000
20230725,120200,324503240,2625,2625,2625,2625,1
20230725,120100,324500615,2625,2625,2625,2625,1000
20230725,120000,321875615,2630,2630,2630,2630,9
20230725,115900,321851945,2630,2630,2630,2630,1010
20230725,115800,319195645,2630,2630,2630,2630,1032
20230725,115700,316481485,2630,2625,2630,2625,14
20230725,115600,316444690,2625,2625,2625,2625,0
20230725,115500,316444690,2625,2625,2625,2625,0
20230725,115400,316444690,2625,2625,2625,2625,0
20230725,115300,316444690,2625,2625,2625,2625,0
20230725,115200,316444690,2625,2630,2630,2625,272
20230725,115100,315730680,2630,2625,2630,2625,518
20230725,115000,314368385,2630,2630,2630,2630,477
20230725,114900,313113875,2630,2630,2630,2630,913
20230725,114800,310712685,2630,2630,2630,2630,1939
20230725,114700,305613115,2630,2625,2630,2625,1711
20230725,114600,301115450,2625,2625,2625,2625,0
20230725,114500,301115450,2625,2625,2625,2625,100
20230725,114400,300852950,2625,2625,2625,2625,20
20230725,114300,300800450,2630,2630,2630,2630,41
20230725,114200,300692620,2630,2630,2630,2630,1000
20230725,114100,298062620,2630,2630,2630,2630,6
20230725,114000,298046840,2625,2625,2625,2625,2064
20230725,113900,292628840,2625,2625,2625,2625,3437
20230725,113800,283606715,2625,2625,2630,2625,639
20230725,113700,281927865,2630,2630,2630,2630,2
20230725,113600,281922605,2625,2625,2625,2625,1655
20230725,113500,277578230,2625,2630,2630,2625,1603
20230725,113400,273370345,2630,2630,2630,2630,0
20230725,113300,273370345,2630,2630,2630,2630,0
20230725,113200,273370345,2630,2630,2630,2630,0
20230725,113100,273370345,2630,2625,2630,2625,35
20230725,113000,273278445,2630,2630,2630,2630,1
20230725,112900,273275815,2625,2625,2625,2625,0
20230725,112800,273275815,2625,2625,2625,2625,1645
20230725,112700,268957690,2625,2625,2625,2625,56
20230725,112600,268810690,2625,2625,2625,2625,544
20230725,112500,267382690,2625,2625,2625,2625,985
20230725,112400,264797065,2630,2630,2630,2630,0
20230725,112300,264797065,2630,2630,2630,2630,10
20230725,112200,264770765,2630,2625,2630,2625,109
20230725,112100,264484585,2625,2630,2630,2625,3345
20230725,112000,255701460,2630,2630,2630,2630,69
20230725,111900,255519990,2630,2630,2635,2630,3464
20230725,111800,246397135,2630,2635,2635,2630,142
20230725,111700,246023515,2635,2635,2635,2635,9
20230725,111600,245999800,2635,2635,2635,2635,0
20230725,111500,245999800,2635,2635,2635,2635,30
20230725,111400,245920750,2635,2635,2635,2635,0
20230725,111300,245920750,2635,2635,2635,2635,37
20230725,111200,245823255,2635,2635,2635,2635,0
20230725,111100,245823255,2635,2635,2635,2635,0
20230725,111000,245823255,2635,2630,2635,2620,5850
20230725,110900,230461485,2635,2630,2635,2630,35
20230725,110800,230369275,2630,2635,2635,2630,3212
20230725,110700,221920750,2635,2635,2635,2635,3
20230725,110600,221912845,2635,2635,2635,2635,908
20230725,110500,219520265,2635,2635,2635,2635,172
20230725,110400,219067045,2635,2635,2635,2635,347
20230725,110300,218152700,2635,2635,2635,2635,1300
20230725,110200,214727200,2635,2635,2635,2635,213
20230725,110100,214165945,2635,2635,2635,2635,109
20230725,110000,213878730,2635,2635,2635,2635,160
20230725,105900,213457130,2635,2635,2635,2635,2962
20230725,105800,205652260,2635,2640,2640,2635,1039
20230725,105700,202914470,2640,2640,2640,2640,30
20230725,105600,202835270,2640,2640,2640,2640,150
20230725,105500,202439270,2635,2640,2640,2635,1128
20230725,105400,199466330,2640,2635,2640,2635,348
20230725,105300,198548860,2640,2640,2640,2635,887
20230725,105200,196208880,2635,2635,2635,2635,262
20230725,105100,195518510,2640,2640,2640,2640,7
20230725,105000,195500030,2640,2640,2640,2640,52
20230725,104900,195362750,2640,2640,2640,2640,9
20230725,104800,195338990,2640,2640,2640,2640,0
20230725,104700,195338990,2640,2640,2640,2640,0
20230725,104600,195338990,2640,2640,2640,2640,41
20230725,104500,195230750,2640,2640,2640,2640,12
20230725,104400,195199070,2640,2640,2640,2640,70
20230725,104300,195014270,2635,2640,2640,2635,1006
20230725,104200,192363430,2640,2640,2640,2640,262
20230725,104100,191671750,2640,2640,2640,2640,2034
20230725,104000,186301990,2640,2640,2640,2640,80
20230725,103900,186090790,2640,2640,2640,2640,30
20230725,103800,186011590,2645,2645,2645,2645,42
20230725,103700,185900500,2645,2640,2645,2640,404
20230725,103600,184833920,2645,2645,2645,2645,20
20230725,103500,184781020,2645,2645,2645,2645,79
20230725,103400,184572065,2645,2645,2645,2645,274
20230725,103300,183847335,2650,2650,2650,2650,33
20230725,103200,183759885,2650,2650,2650,2650,0
20230725,103100,183759885,2650,2650,2650,2650,14
20230725,103000,183722785,2650,2650,2650,2650,34
20230725,102900,183632685,2650,2650,2650,2650,0
20230725,102800,183632685,2650,2645,2650,2645,37
20230725,102700,183534775,2650,2650,2650,2650,10
20230725,102600,183508275,2645,2650,2650,2645,4
20230725,102500,183497685,2650,2650,2650,2650,41
20230725,102400,183389035,2640,2640,2645,2640,503
20230725,102300,182061110,2640,2640,2640,2640,0
20230725,102200,182061110,2640,2645,2645,2640,595
20230725,102100,180488810,2640,2640,2640,2640,827
20230725,102000,178305530,2645,2650,2650,2645,1536
20230725,101900,174242560,2650,2645,2650,2645,2343
20230725,101800,168045135,2650,2650,2650,2650,604
20230725,101700,166444535,2650,2650,2650,2650,10
20230725,101600,166418035,2650,2650,2650,2650,2
20230725,101500,166412735,2650,2650,2650,2650,0
20230725,101400,166412735,2650,2650,2650,2650,1574
20230725,101300,162241635,2650,2655,2655,2650,3870
20230725,101200,151984505,2655,2655,2660,2655,215
20230725,101100,151413180,2660,2660,2660,2660,235
20230725,101000,150788080,2660,2660,2660,2660,540
20230725,100900,149351680,2660,2660,2660,2660,345
20230725,100800,148433980,2660,2660,2660,2660,39
20230725,100700,148330240,2660,2660,2660,2660,816
20230725,100600,146159680,2660,2660,2660,2660,1479
20230725,100500,142225540,2660,2655,2660,2655,43
20230725,100400,142111275,2650,2650,2650,2650,0
20230725,100300,142111275,2650,2650,2650,2650,1645
20230725,100200,137752025,2650,2650,2650,2650,6
20230725,100100,137736125,2650,2650,2650,2650,14
20230725,100000,137699025,2650,2655,2655,2650,2436
20230725,095900,131243125,2655,2660,2665,2655,2349
20230725,095800,124999110,2660,2660,2660,2660,0
20230725,095700,124999110,2660,2660,2660,2660,50
20230725,095600,124866110,2660,2660,2660,2660,1
20230725,095500,124863450,2660,2660,2660,2660,0
20230725,095400,124863450,2660,2660,2660,2655,48
20230725,095300,124735775,2660,2660,2660,2660,20
20230725,095200,124682575,2660,2660,2660,2660,105
20230725,095100,124403275,2660,2660,2660,2660,84
20230725,095000,124179835,2660,2665,2665,2660,42
20230725,094900,124068070,2660,2660,2660,2660,139
20230725,094800,123698330,2665,2665,2665,2665,10
20230725,094700,123671680,2660,2660,2660,2660,944
20230725,094600,121160640,2655,2660,2660,2655,166
20230725,094500,120719095,2660,2660,2660,2660,5
20230725,094400,120705795,2650,2650,2650,2650,0
20230725,094300,120705795,2650,2660,2660,2650,266
20230725,094200,120000165,2665,2665,2665,2665,2155
20230725,094100,114257090,2665,2665,2665,2665,15
20230725,094000,114217115,2650,2650,2650,2650,0
20230725,093900,114217115,2650,2660,2660,2650,1900
20230725,093800,109177115,2650,2650,2660,2650,297
20230725,093700,108390035,2650,2655,2660,2650,477
20230725,093600,107125175,2655,2660,2660,2655,2242
20230725,093500,101172455,2660,2655,2660,2655,260
20230725,093400,100481105,2655,2660,2660,2655,39
20230725,093300,100377510,2660,2660,2660,2660,52
20230725,093200,100239190,2665,2660,2665,2655,286
20230725,093100,99478610,2655,2655,2655,2655,170
20230725,093000,99027260,2655,2660,2660,2655,200
20230725,092900,98495760,2660,2660,2660,2660,103
20230725,092800,98221780,2665,2665,2665,2665,1
20230725,092700,98219115,2670,2670,2670,2670,20
20230725,092600,98165715,2660,2665,2665,2660,1500
20230725,092500,94175550,2670,2670,2670,2665,201
20230725,092400,93639220,2670,2670,2670,2670,26
20230725,092300,93569800,2670,2670,2670,2670,0
20230725,092200,93569800,2670,2670,2670,2670,200
20230725,092100,93035800,2670,2665,2670,2665,239
20230725,092000,92398600,2650,2650,2650,2650,38
20230725,091900,92297900,2650,2650,2650,2650,1715
20230725,091800,87753150,2645,2645,2645,2645,0
20230725,091700,87753150,2645,2645,2645,2645,401
20230725,091600,86692505,2645,2660,2660,2645,1751
20230725,091500,82050420,2660,2660,2660,2660,1
20230725,091400,82047760,2650,2660,2660,2650,1200
20230725,091300,78865730,2660,2655,2680,2655,121
20230725,091200,78542575,2680,2665,2680,2655,398
20230725,091100,77480970,2665,2665,2665,2645,9437
20230725,091000,52444380,2665,2665,2670,2665,475
20230725,090900,51178130,2675,2675,2675,2675,10
20230725,090800,51151380,2665,2680,2680,2665,3885
20230725,090700,40761430,2685,2685,2685,2685,307
20230725,090600,39937135,2685,2685,2685,2685,68
20230725,090500,39754555,2695,2700,2700,2685,6507
20230725,090400,22251090,2720,2720,2720,2720,22
20230725,090300,22191250,2700,2720,2725,2700,1091
20230725,090200,19231280,2720,2725,2725,2720,73
20230725,090100,19032550,2725,2725,2725,2725,101
20230725,090000,18757325,2695,2725,2725,2695,6895