KissMeData/095270/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194700,521472680,6000,6000,6000,6000,2354
20230725,194600,521472680,6000,6000,6000,6000,0
20230725,194500,521472680,6000,6000,6000,6000,0
20230725,194400,521472680,6000,6000,6000,6000,0
20230725,194300,521472680,6000,6000,6000,6000,0
20230725,194200,521472680,6000,6000,6000,6000,0
20230725,194100,521472680,6000,6000,6000,6000,0
20230725,194000,521472680,6000,6000,6000,6000,0
20230725,193900,521472680,6000,6000,6000,6000,0
20230725,193800,521472680,6000,6000,6000,6000,0
20230725,193700,521472680,6000,6000,6000,6000,0
20230725,193600,521472680,6000,6000,6000,6000,0
20230725,193500,521472680,6000,6000,6000,6000,0
20230725,193400,521472680,6000,6000,6000,6000,0
20230725,193300,521472680,6000,6000,6000,6000,0
20230725,193200,521472680,6000,6000,6000,6000,0
20230725,193100,521472680,6000,6000,6000,6000,0
20230725,193000,521472680,6000,6000,6000,6000,0
20230725,192900,521472680,6000,6000,6000,6000,0
20230725,192800,521472680,6000,6000,6000,6000,0
20230725,192700,521472680,6000,6000,6000,6000,0
20230725,192600,521472680,6000,6000,6000,6000,0
20230725,192500,521472680,6000,6000,6000,6000,0
20230725,192400,521472680,6000,6000,6000,6000,0
20230725,192300,521472680,6000,6000,6000,6000,0
20230725,192200,521472680,6000,6000,6000,6000,0
20230725,192100,521472680,6000,6000,6000,6000,0
20230725,192000,521472680,6000,6000,6000,6000,0
20230725,191900,521472680,6000,6000,6000,6000,0
20230725,191800,521472680,6000,6000,6000,6000,0
20230725,191700,521472680,6000,6000,6000,6000,2354
20230725,191600,521472680,6000,6000,6000,6000,0
20230725,191500,521472680,6000,6000,6000,6000,0
20230725,191400,521472680,6000,6000,6000,6000,0
20230725,191300,521472680,6000,6000,6000,6000,0
20230725,191200,521472680,6000,6000,6000,6000,0
20230725,191100,521472680,6000,6000,6000,6000,0
20230725,191000,521472680,6000,6000,6000,6000,0
20230725,190900,521472680,6000,6000,6000,6000,0
20230725,190800,521472680,6000,6000,6000,6000,0
20230725,190700,521472680,6000,6000,6000,6000,0
20230725,190600,521472680,6000,6000,6000,6000,0
20230725,190500,521472680,6000,6000,6000,6000,0
20230725,190400,521472680,6000,6000,6000,6000,0
20230725,190300,521472680,6000,6000,6000,6000,0
20230725,190200,521472680,6000,6000,6000,6000,0
20230725,190100,521472680,6000,6000,6000,6000,0
20230725,190000,521472680,6000,6000,6000,6000,0
20230725,185900,521472680,6000,6000,6000,6000,0
20230725,185800,521472680,6000,6000,6000,6000,0
20230725,185700,521472680,6000,6000,6000,6000,0
20230725,185600,521472680,6000,6000,6000,6000,0
20230725,185500,521472680,6000,6000,6000,6000,0
20230725,185400,521472680,6000,6000,6000,6000,0
20230725,185300,521472680,6000,6000,6000,6000,0
20230725,185200,521472680,6000,6000,6000,6000,0
20230725,185100,521472680,6000,6000,6000,6000,0
20230725,185000,521472680,6000,6000,6000,6000,0
20230725,184900,521472680,6000,6000,6000,6000,0
20230725,184800,521472680,6000,6000,6000,6000,0
20230725,184700,521472680,6000,6000,6000,6000,2354
20230725,184600,521472680,6000,6000,6000,6000,0
20230725,184500,521472680,6000,6000,6000,6000,0
20230725,184400,521472680,6000,6000,6000,6000,0
20230725,184300,521472680,6000,6000,6000,6000,0
20230725,184200,521472680,6000,6000,6000,6000,0
20230725,184100,521472680,6000,6000,6000,6000,0
20230725,184000,521472680,6000,6000,6000,6000,0
20230725,183900,521472680,6000,6000,6000,6000,0
20230725,183800,521472680,6000,6000,6000,6000,0
20230725,183700,521472680,6000,6000,6000,6000,0
20230725,183600,521472680,6000,6000,6000,6000,0
20230725,183500,521472680,6000,6000,6000,6000,0
20230725,183400,521472680,6000,6000,6000,6000,0
20230725,183300,521472680,6000,6000,6000,6000,0
20230725,183200,521472680,6000,6000,6000,6000,0
20230725,183100,521472680,6000,6000,6000,6000,0
20230725,183000,521472680,6000,6000,6000,6000,0
20230725,182900,521472680,6000,6000,6000,6000,0
20230725,182800,521472680,6000,6000,6000,6000,0
20230725,182700,521472680,6000,6000,6000,6000,0
20230725,182600,521472680,6000,6000,6000,6000,0
20230725,182500,521472680,6000,6000,6000,6000,0
20230725,182400,521472680,6000,6000,6000,6000,0
20230725,182300,521472680,6000,6000,6000,6000,0
20230725,182200,521472680,6000,6000,6000,6000,0
20230725,182100,521472680,6000,6000,6000,6000,0
20230725,182000,521472680,6000,6000,6000,6000,0
20230725,181900,521472680,6000,6000,6000,6000,0
20230725,181800,521472680,6000,6000,6000,6000,0
20230725,181700,521472680,6000,6000,6000,6000,2354
20230725,181600,521472680,6000,6000,6000,6000,0
20230725,181500,521472680,6000,6000,6000,6000,0
20230725,181400,521472680,6000,6000,6000,6000,0
20230725,181300,521472680,6000,6000,6000,6000,0
20230725,181200,521472680,6000,6000,6000,6000,0
20230725,181100,521472680,6000,6000,6000,6000,0
20230725,181000,521472680,6000,6000,6000,6000,0
20230725,180900,521472680,6000,6000,6000,6000,0
20230725,180800,521472680,6000,6000,6000,6000,0
20230725,180700,521472680,6000,6000,6000,6000,0
20230725,180600,521472680,6000,6000,6000,6000,0
20230725,180500,521472680,6000,6000,6000,6000,0
20230725,180400,521472680,6000,6000,6000,6000,0
20230725,180300,521472680,6000,6000,6000,6000,0
20230725,180200,521472680,6000,6000,6000,6000,0
20230725,180100,521472680,6000,6000,6000,6000,0
20230725,180000,521472680,6000,6000,6000,6000,0
20230725,175900,521472680,6000,6000,6000,6000,0
20230725,175800,521472680,6000,6000,6000,6000,0
20230725,175700,521472680,6000,6000,6000,6000,0
20230725,175600,521472680,6000,6000,6000,6000,0
20230725,175500,521472680,6000,6000,6000,6000,0
20230725,175400,521472680,6000,6000,6000,6000,0
20230725,175300,521472680,6000,6000,6000,6000,0
20230725,175200,521472680,6000,6000,6000,6000,0
20230725,175100,521472680,6000,6000,6000,6000,0
20230725,175000,521472680,6000,6000,6000,6000,0
20230725,174900,521472680,6000,6000,6000,6000,0
20230725,174800,521472680,6000,6000,6000,6000,0
20230725,174700,521472680,6000,6000,6000,6000,2354
20230725,174600,521472680,6000,6000,6000,6000,0
20230725,174500,521472680,6000,6000,6000,6000,0
20230725,174400,521472680,6000,6000,6000,6000,0
20230725,174300,521472680,6000,6000,6000,6000,0
20230725,174200,521472680,6000,6000,6000,6000,0
20230725,174100,521472680,6000,6000,6000,6000,0
20230725,174000,521472680,6000,6000,6000,6000,0
20230725,173900,521472680,6000,6000,6000,6000,0
20230725,173800,521472680,6000,6000,6000,6000,0
20230725,173700,521472680,6000,6000,6000,6000,0
20230725,173600,521472680,6000,6000,6000,6000,0
20230725,173500,521472680,6000,6000,6000,6000,0
20230725,173400,521472680,6000,6000,6000,6000,0
20230725,173300,521472680,6000,6000,6000,6000,0
20230725,173200,521472680,6000,6000,6000,6000,0
20230725,173100,521472680,6000,6000,6000,6000,0
20230725,173000,521472680,6000,6000,6000,6000,0
20230725,172900,521472680,6000,6000,6000,6000,0
20230725,172800,521472680,6000,6000,6000,6000,0
20230725,172700,521472680,6000,6000,6000,6000,0
20230725,172600,521472680,6000,6000,6000,6000,0
20230725,172500,521472680,6000,6000,6000,6000,0
20230725,172400,521472680,6000,6000,6000,6000,0
20230725,172300,521472680,6000,6000,6000,6000,0
20230725,172200,521472680,6000,6000,6000,6000,0
20230725,172100,521472680,6000,6000,6000,6000,0
20230725,172000,521472680,6000,6000,6000,6000,0
20230725,171900,521472680,6000,6000,6000,6000,0
20230725,171800,521472680,6000,6000,6000,6000,0
20230725,171700,521472680,6000,6000,6000,6000,2354
20230725,171600,521472680,6000,6000,6000,6000,0
20230725,171500,521472680,6000,6000,6000,6000,0
20230725,171400,521472680,6000,6000,6000,6000,0
20230725,171300,521472680,6000,6000,6000,6000,0
20230725,171200,521472680,6000,6000,6000,6000,0
20230725,171100,521472680,6000,6000,6000,6000,0
20230725,171000,521472680,6000,6000,6000,6000,0
20230725,170900,521472680,6000,6000,6000,6000,0
20230725,170800,521472680,6000,6000,6000,6000,0
20230725,170700,521472680,6000,6000,6000,6000,0
20230725,170600,521472680,6000,6000,6000,6000,0
20230725,170500,521472680,6000,6000,6000,6000,0
20230725,170400,521472680,6000,6000,6000,6000,0
20230725,170300,521472680,6000,6000,6000,6000,0
20230725,170200,521472680,6000,6000,6000,6000,0
20230725,170100,521472680,6000,6000,6000,6000,0
20230725,170000,521472680,6000,6000,6000,6000,0
20230725,165900,521472680,6000,6000,6000,6000,0
20230725,165800,521472680,6000,6000,6000,6000,0
20230725,165700,521472680,6000,6000,6000,6000,0
20230725,165600,521472680,6000,6000,6000,6000,0
20230725,165500,521472680,6000,6000,6000,6000,0
20230725,165400,521472680,6000,6000,6000,6000,0
20230725,165300,521472680,6000,6000,6000,6000,0
20230725,165200,521472680,6000,6000,6000,6000,0
20230725,165100,521472680,6000,6000,6000,6000,0
20230725,165000,521472680,6000,6000,6000,6000,0
20230725,164900,521472680,6000,6000,6000,6000,0
20230725,164800,521472680,6000,6000,6000,6000,0
20230725,164700,521472680,6000,6000,6000,6000,2354
20230725,164600,521472680,6000,6000,6000,6000,0
20230725,164500,521472680,6000,6000,6000,6000,0
20230725,164400,521472680,6000,6000,6000,6000,0
20230725,164300,521472680,6000,6000,6000,6000,0
20230725,164200,521472680,6000,6000,6000,6000,0
20230725,164100,521472680,6000,6000,6000,6000,0
20230725,164000,521472680,6000,6000,6000,6000,0
20230725,163900,521472680,6000,6000,6000,6000,0
20230725,163800,521472680,6000,6000,6000,6000,0
20230725,163700,521472680,6000,6000,6000,6000,0
20230725,163600,521472680,6000,6000,6000,6000,0
20230725,163500,521472680,6000,6000,6000,6000,0
20230725,163400,521472680,6000,6000,6000,6000,0
20230725,163300,521472680,6000,6000,6000,6000,0
20230725,163200,521472680,6000,6000,6000,6000,0
20230725,163100,521472680,6000,6000,6000,6000,0
20230725,163000,521472680,6000,6000,6000,6000,0
20230725,162900,521472680,6000,6000,6000,6000,0
20230725,162800,521472680,6000,6000,6000,6000,0
20230725,162700,521472680,6000,6000,6000,6000,0
20230725,162600,521472680,6000,6000,6000,6000,0
20230725,162500,521472680,6000,6000,6000,6000,0
20230725,162400,521472680,6000,6000,6000,6000,0
20230725,162300,521472680,6000,6000,6000,6000,0
20230725,162200,521472680,6000,6000,6000,6000,0
20230725,162100,521472680,6000,6000,6000,6000,0
20230725,162000,521472680,6000,6000,6000,6000,0
20230725,161900,521472680,6000,6000,6000,6000,0
20230725,161800,521472680,6000,6000,6000,6000,0
20230725,161700,521472680,6000,6000,6000,6000,2354
20230725,161600,521472680,6000,6000,6000,6000,0
20230725,161500,521472680,6000,6000,6000,6000,0
20230725,161400,521472680,6000,6000,6000,6000,0
20230725,161300,521472680,6000,6000,6000,6000,0
20230725,161200,521472680,6000,6000,6000,6000,0
20230725,161100,521472680,6000,6000,6000,6000,0
20230725,161000,521472680,6000,6000,6000,6000,0
20230725,160900,521472680,6000,6000,6000,6000,0
20230725,160800,521472680,6000,6000,6000,6000,0
20230725,160700,521472680,6000,6000,6000,6000,0
20230725,160600,521472680,6000,6000,6000,6000,0
20230725,160500,521472680,6000,6000,6000,6000,0
20230725,160400,521472680,6000,6000,6000,6000,0
20230725,160300,521472680,6000,6000,6000,6000,0
20230725,160200,521472680,6000,6000,6000,6000,0
20230725,160100,521472680,6000,6000,6000,6000,0
20230725,160000,521472680,6000,6000,6000,6000,0
20230725,155900,521472680,6000,6000,6000,6000,0
20230725,155800,521472680,6000,6000,6000,6000,0
20230725,155700,521472680,6000,6000,6000,6000,0
20230725,155600,521472680,6000,6000,6000,6000,0
20230725,155500,521472680,6000,6000,6000,6000,0
20230725,155400,521472680,6000,6000,6000,6000,0
20230725,155300,521472680,6000,6000,6000,6000,0
20230725,155200,521472680,6000,6000,6000,6000,0
20230725,155100,521472680,6000,6000,6000,6000,0
20230725,155000,521472680,6000,6000,6000,6000,0
20230725,154900,521472680,6000,6000,6000,6000,0
20230725,154800,521472680,6000,6000,6000,6000,0
20230725,154700,521472680,6000,6000,6000,6000,2354
20230725,154600,521472680,6000,6000,6000,6000,0
20230725,154500,521472680,6000,6000,6000,6000,0
20230725,154400,521472680,6000,6000,6000,6000,0
20230725,154300,521472680,6000,6000,6000,6000,0
20230725,154200,521472680,6000,6000,6000,6000,0
20230725,154100,521472680,6000,6000,6000,6000,0
20230725,154000,521472680,6000,6000,6000,6000,0
20230725,153900,521472680,6000,6000,6000,6000,0
20230725,153800,521472680,6000,6000,6000,6000,0
20230725,153700,521472680,6000,6000,6000,6000,0
20230725,153600,521472680,6000,6000,6000,6000,0
20230725,153500,521472680,6000,6000,6000,6000,0
20230725,153400,521472680,6000,6000,6000,6000,0
20230725,153300,521472680,6000,6000,6000,6000,0
20230725,153200,521472680,6000,6000,6000,6000,0
20230725,153100,521472680,6000,6000,6000,6000,0
20230725,153000,521472680,6000,6000,6000,6000,2354
20230725,152900,507348680,6050,6050,6050,6050,0
20230725,152800,507348680,6050,6050,6050,6050,0
20230725,152700,507348680,6050,6050,6050,6050,0
20230725,152600,507348680,6050,6050,6050,6050,0
20230725,152500,507348680,6050,6050,6050,6050,0
20230725,152400,507348680,6050,6050,6050,6050,0
20230725,152300,507348680,6050,6050,6050,6050,0
20230725,152200,507348680,6050,6050,6050,6050,0
20230725,152100,507348680,6050,6050,6050,6050,0
20230725,152000,507348680,6050,6050,6050,6050,0
20230725,151900,507348680,6050,6020,6050,6010,271
20230725,151800,505719290,6050,6070,6080,6000,297
20230725,151700,503933890,6040,6040,6040,6040,0
20230725,151600,503933890,6040,6040,6040,6040,0
20230725,151500,503933890,6040,6040,6040,6040,0
20230725,151400,503933890,6040,6040,6040,6040,0
20230725,151300,503933890,6040,6040,6040,6040,0
20230725,151200,503933890,6040,6040,6040,6040,1
20230725,151100,503927850,6060,6060,6060,6060,0
20230725,151000,503927850,6060,6050,6060,6040,12
20230725,150900,503855310,6060,6060,6060,6060,1
20230725,150800,503849250,6050,6050,6050,6050,6
20230725,150700,503812950,6070,6070,6070,6070,0
20230725,150600,503812950,6070,6070,6070,6070,0
20230725,150500,503812950,6070,6070,6070,6070,1
20230725,150400,503806880,6080,6080,6080,6080,0
20230725,150300,503806880,6080,6080,6080,6080,0
20230725,150200,503806880,6080,6080,6080,6080,0
20230725,150100,503806880,6080,6060,6080,6060,21
20230725,150000,503679600,6100,6100,6100,6100,0
20230725,145900,503679600,6100,6100,6100,6100,0
20230725,145800,503679600,6100,6100,6100,6100,0
20230725,145700,503679600,6100,6100,6100,6100,0
20230725,145600,503679600,6100,6100,6100,6100,0
20230725,145500,503679600,6100,6090,6100,6090,5
20230725,145400,503649140,6100,6100,6100,6100,0
20230725,145300,503649140,6100,6100,6100,6100,0
20230725,145200,503649140,6100,6030,6100,6030,301
20230725,145100,501821530,6060,6050,6060,6050,5
20230725,145000,501791260,6060,6060,6060,6060,0
20230725,144900,501791260,6060,6060,6060,6060,0
20230725,144800,501791260,6060,6060,6060,6060,0
20230725,144700,501791260,6060,6060,6060,6060,50
20230725,144600,501488260,6070,6070,6070,6070,0
20230725,144500,501488260,6070,6070,6070,6070,0
20230725,144400,501488260,6070,6070,6070,6070,0
20230725,144300,501488260,6070,6070,6070,6070,0
20230725,144200,501488260,6070,6070,6070,6070,0
20230725,144100,501488260,6070,6070,6070,6070,0
20230725,144000,501488260,6070,6060,6070,6060,5
20230725,143900,501457950,6050,6050,6050,6050,100
20230725,143800,500852950,6080,6070,6080,6070,7
20230725,143700,500810450,6060,6050,6060,6050,367
20230725,143600,498586810,6060,6010,6060,6010,1273
20230725,143500,490936030,6000,6000,6000,6000,850
20230725,143400,485836030,6000,6020,6040,5980,6732
20230725,143300,445444630,6080,6080,6080,6080,0
20230725,143200,445444630,6080,6060,6080,6060,10
20230725,143100,445383950,6020,6020,6020,6020,4
20230725,143000,445359870,6090,6090,6090,6090,0
20230725,142900,445359870,6090,6090,6090,6090,0
20230725,142800,445359870,6090,6090,6090,6090,0
20230725,142700,445359870,6090,6090,6090,6090,0
20230725,142600,445359870,6090,6090,6090,6090,0
20230725,142500,445359870,6090,6080,6090,6080,8
20230725,142400,445311190,6090,6090,6090,6090,0
20230725,142300,445311190,6090,6090,6090,6090,0
20230725,142200,445311190,6090,6090,6090,6090,0
20230725,142100,445311190,6090,6000,6090,6000,3960
20230725,142000,421435070,6000,6000,6000,6000,0
20230725,141900,421435070,6000,5990,6000,5990,198
20230725,141800,420249030,5990,5990,5990,5990,0
20230725,141700,420249030,5990,5980,5990,5980,100
20230725,141600,419650070,5990,5970,5990,5970,8
20230725,141500,419602240,5970,5970,5970,5970,0
20230725,141400,419602240,5970,5970,5970,5970,0
20230725,141300,419602240,5970,5970,5970,5970,10
20230725,141200,419542540,5960,5960,5960,5960,0
20230725,141100,419542540,5960,5960,5960,5960,10
20230725,141000,419482940,5990,5990,5990,5990,0
20230725,140900,419482940,5990,5990,5990,5990,0
20230725,140800,419482940,5990,5990,5990,5990,0
20230725,140700,419482940,5990,5980,5990,5980,5
20230725,140600,419453030,5980,5980,5980,5980,0
20230725,140500,419453030,5980,5980,5980,5980,0
20230725,140400,419453030,5980,5980,5980,5980,3
20230725,140300,419435090,5960,5960,5960,5960,130
20230725,140200,418660290,5990,5990,5990,5990,0
20230725,140100,418660290,5990,5980,6000,5980,263
20230725,140000,417084680,5970,5940,5970,5940,5482
20230725,135900,384461400,5930,5930,5930,5930,3
20230725,135800,384443610,5940,5940,5940,5940,3
20230725,135700,384425790,5910,5890,5910,5890,2422
20230725,135600,370131770,5890,5890,5890,5890,0
20230725,135500,370131770,5890,5870,5890,5870,8
20230725,135400,370084730,5880,5880,5880,5880,1
20230725,135300,370078850,5870,5870,5870,5870,0
20230725,135200,370078850,5870,5870,5870,5870,0
20230725,135100,370078850,5870,5870,5870,5870,0
20230725,135000,370078850,5870,5870,5870,5870,524
20230725,134900,367002970,5880,5880,5880,5880,0
20230725,134800,367002970,5880,5880,5880,5880,0
20230725,134700,367002970,5880,5880,5880,5880,3
20230725,134600,366985330,5890,5870,5890,5870,19
20230725,134500,366873600,5870,5880,5880,5870,478
20230725,134400,364063120,5890,5890,5890,5890,0
20230725,134300,364063120,5890,5890,5890,5890,0
20230725,134200,364063120,5890,5890,5890,5890,3
20230725,134100,364045450,5880,5880,5880,5880,0
20230725,134000,364045450,5880,5880,5880,5880,303
20230725,133900,362263810,5910,5910,5910,5910,0
20230725,133800,362263810,5910,5910,5910,5910,0
20230725,133700,362263810,5910,5910,5910,5910,0
20230725,133600,362263810,5910,5910,5910,5910,0
20230725,133500,362263810,5910,5890,5910,5890,312
20230725,133400,360426000,5910,5900,5910,5900,4
20230725,133300,360402390,5880,5880,5880,5880,0
20230725,133200,360402390,5880,5880,5880,5880,0
20230725,133100,360402390,5880,5880,5880,5880,1
20230725,133000,360396510,5910,5890,5910,5890,8
20230725,132900,360349320,5910,5910,5910,5910,0
20230725,132800,360349320,5910,5910,5910,5910,0
20230725,132700,360349320,5910,5910,5910,5910,0
20230725,132600,360349320,5910,5910,5910,5910,0
20230725,132500,360349320,5910,5910,5910,5910,0
20230725,132400,360349320,5910,5910,5910,5910,0
20230725,132300,360349320,5910,5910,5910,5910,1
20230725,132200,360343410,5910,5890,5910,5890,5
20230725,132100,360313920,5910,5910,5910,5910,0
20230725,132000,360313920,5910,5910,5910,5910,0
20230725,131900,360313920,5910,5890,5910,5870,76
20230725,131800,359867140,5890,5890,5890,5890,4
20230725,131700,359843580,5890,5900,5900,5890,81
20230725,131600,359365710,5910,5900,5910,5900,28
20230725,131500,359200400,5900,5900,5900,5900,24
20230725,131400,359058800,5900,5900,5900,5900,18
20230725,131300,358952600,5900,5900,5910,5900,224
20230725,131200,357629000,5900,5900,5900,5900,293
20230725,131100,355900300,5900,5900,5900,5900,0
20230725,131000,355900300,5900,5890,5900,5890,5
20230725,130900,355870830,5900,5890,5900,5890,5
20230725,130800,355841360,5880,5880,5880,5880,3
20230725,130700,355823720,5900,5900,5900,5900,0
20230725,130600,355823720,5900,5900,5900,5900,0
20230725,130500,355823720,5900,5900,5900,5900,0
20230725,130400,355823720,5900,5900,5900,5900,0
20230725,130300,355823720,5900,5900,5900,5900,0
20230725,130200,355823720,5900,5900,5900,5900,0
20230725,130100,355823720,5900,5900,5900,5900,0
20230725,130000,355823720,5900,5880,5900,5880,8
20230725,125900,355776610,5870,5870,5870,5870,0
20230725,125800,355776610,5870,5870,5870,5870,3
20230725,125700,355759000,5870,5870,5870,5870,0
20230725,125600,355759000,5870,5870,5870,5870,0
20230725,125500,355759000,5870,5870,5870,5870,3
20230725,125400,355741390,5900,5900,5900,5900,0
20230725,125300,355741390,5900,5900,5900,5900,0
20230725,125200,355741390,5900,5900,5900,5900,0
20230725,125100,355741390,5900,5900,5900,5900,0
20230725,125000,355741390,5900,5900,5900,5900,0
20230725,124900,355741390,5900,5900,5900,5900,0
20230725,124800,355741390,5900,5900,5900,5900,0
20230725,124700,355741390,5900,5900,5900,5900,3
20230725,124600,355723690,5900,5900,5900,5900,350
20230725,124500,353658690,5900,5890,5900,5890,5
20230725,124400,353629220,5880,5880,5880,5880,0
20230725,124300,353629220,5880,5880,5880,5880,0
20230725,124200,353629220,5880,5880,5880,5880,0
20230725,124100,353629220,5880,5880,5880,5880,3
20230725,124000,353611580,5870,5870,5870,5870,0
20230725,123900,353611580,5870,5870,5870,5870,0
20230725,123800,353611580,5870,5870,5870,5870,0
20230725,123700,353611580,5870,5890,5900,5870,576
20230725,123600,350220430,5870,5870,5870,5870,0
20230725,123500,350220430,5870,5870,5870,5870,1037
20230725,123400,344133240,5870,5870,5870,5870,152
20230725,123300,343241000,5870,5870,5870,5870,76
20230725,123200,342794880,5860,5860,5860,5860,260
20230725,123100,341271280,5860,5860,5860,5860,568
20230725,123000,337942800,5860,5860,5860,5860,485
20230725,122900,335100700,5860,5860,5860,5860,0
20230725,122800,335100700,5860,5860,5860,5860,3
20230725,122700,335083120,5860,5860,5860,5860,0
20230725,122600,335083120,5860,5860,5860,5860,0
20230725,122500,335083120,5860,5860,5860,5860,3
20230725,122400,335065540,5860,5860,5860,5860,0
20230725,122300,335065540,5860,5860,5860,5860,2
20230725,122200,335053820,5860,5860,5860,5860,27
20230725,122100,334895600,5860,5860,5860,5860,28
20230725,122000,334731520,5860,5860,5860,5860,700
20230725,121900,330629520,5870,5870,5870,5870,1
20230725,121800,330623650,5860,5860,5860,5860,0
20230725,121700,330623650,5860,5860,5860,5860,3
20230725,121600,330606070,5860,5860,5860,5860,0
20230725,121500,330606070,5860,5860,5860,5860,0
20230725,121400,330606070,5860,5860,5860,5860,0
20230725,121300,330606070,5860,5860,5860,5860,3
20230725,121200,330588490,5860,5860,5860,5860,0
20230725,121100,330588490,5860,5860,5860,5860,0
20230725,121000,330588490,5860,5860,5860,5860,3
20230725,120900,330570910,5870,5870,5870,5870,0
20230725,120800,330570910,5870,5860,5870,5860,7
20230725,120700,330529880,5870,5870,5870,5870,1
20230725,120600,330524010,5860,5860,5860,5860,3
20230725,120500,330506430,5870,5870,5870,5870,0
20230725,120400,330506430,5870,5870,5870,5870,1
20230725,120300,330500560,5860,5860,5860,5860,0
20230725,120200,330500560,5860,5860,5860,5860,3
20230725,120100,330482980,5870,5870,5870,5870,0
20230725,120000,330482980,5870,5870,5870,5870,0
20230725,115900,330482980,5870,5870,5870,5870,2
20230725,115800,330471240,5860,5860,5860,5860,3
20230725,115700,330453660,5870,5870,5870,5870,0
20230725,115600,330453660,5870,5860,5870,5860,12
20230725,115500,330383320,5870,5860,5870,5860,7
20230725,115400,330342260,5870,5870,5870,5870,0
20230725,115300,330342260,5870,5870,5870,5870,0
20230725,115200,330342260,5870,5870,5870,5870,0
20230725,115100,330342260,5870,5860,5870,5860,44
20230725,115000,330084010,5870,5870,5870,5870,0
20230725,114900,330084010,5870,5870,5870,5870,1
20230725,114800,330078140,5860,5860,5860,5860,0
20230725,114700,330078140,5860,5860,5860,5860,3
20230725,114600,330060560,5870,5870,5880,5870,727
20230725,114500,325792730,5870,5870,5870,5870,2
20230725,114400,325780990,5860,5860,5860,5860,3
20230725,114300,325763410,5900,5900,5900,5900,0
20230725,114200,325763410,5900,5900,5900,5900,0
20230725,114100,325763410,5900,5900,5900,5900,0
20230725,114000,325763410,5900,5900,5900,5900,0
20230725,113900,325763410,5900,5900,5900,5900,0
20230725,113800,325763410,5900,5900,5900,5900,0
20230725,113700,325763410,5900,5900,5900,5900,0
20230725,113600,325763410,5900,5900,5900,5900,0
20230725,113500,325763410,5900,5900,5900,5900,0
20230725,113400,325763410,5900,5900,5900,5900,0
20230725,113300,325763410,5900,5880,5900,5870,72
20230725,113200,325339690,5870,5870,5870,5870,20
20230725,113100,325222290,5900,5900,5900,5900,0
20230725,113000,325222290,5900,5900,5900,5900,0
20230725,112900,325222290,5900,5900,5900,5900,0
20230725,112800,325222290,5900,5900,5900,5900,0
20230725,112700,325222290,5900,5900,5900,5900,0
20230725,112600,325222290,5900,5900,5900,5900,0
20230725,112500,325222290,5900,5900,5900,5900,1
20230725,112400,325216390,5890,5890,5890,5890,0
20230725,112300,325216390,5890,5890,5890,5890,0
20230725,112200,325216390,5890,5880,5890,5880,36
20230725,112100,325004530,5880,5880,5880,5880,0
20230725,112000,325004530,5880,5880,5880,5880,0
20230725,111900,325004530,5880,5880,5880,5880,0
20230725,111800,325004530,5880,5870,5880,5870,41
20230725,111700,324763650,5870,5870,5870,5870,20
20230725,111600,324646250,5880,5880,5880,5880,0
20230725,111500,324646250,5880,5880,5880,5880,0
20230725,111400,324646250,5880,5880,5880,5880,0
20230725,111300,324646250,5880,5880,5880,5880,0
20230725,111200,324646250,5880,5880,5880,5880,0
20230725,111100,324646250,5880,5880,5880,5880,0
20230725,111000,324646250,5880,5880,5880,5880,0
20230725,110900,324646250,5880,5880,5880,5880,0
20230725,110800,324646250,5880,5880,5880,5880,0
20230725,110700,324646250,5880,5880,5880,5880,1
20230725,110600,324640370,5870,5880,5880,5870,200
20230725,110500,323465370,5880,5870,5880,5870,103
20230725,110400,322860730,5940,5940,5940,5940,0
20230725,110300,322860730,5940,5940,5940,5940,0
20230725,110200,322860730,5940,5940,5940,5940,0
20230725,110100,322860730,5940,5940,5940,5940,0
20230725,110000,322860730,5940,5940,5940,5940,0
20230725,105900,322860730,5940,5940,5940,5940,0
20230725,105800,322860730,5940,5940,5940,5940,0
20230725,105700,322860730,5940,5940,5940,5940,0
20230725,105600,322860730,5940,5940,5940,5940,0
20230725,105500,322860730,5940,5940,5940,5940,0
20230725,105400,322860730,5940,5940,5940,5940,0
20230725,105300,322860730,5940,5940,5940,5940,0
20230725,105200,322860730,5940,5870,5940,5870,750
20230725,105100,318457050,5880,5870,5880,5870,6
20230725,105000,318421800,5850,5840,5850,5840,1591
20230725,104900,309120550,5840,5840,5840,5840,0
20230725,104800,309120550,5840,5820,5840,5820,595
20230725,104700,305657560,5830,5830,5830,5830,1
20230725,104600,305651730,5840,5840,5840,5840,30
20230725,104500,305476530,5840,5840,5840,5840,51
20230725,104400,305178690,5800,5800,5800,5800,0
20230725,104300,305178690,5800,5800,5800,5800,0
20230725,104200,305178690,5800,5800,5800,5800,0
20230725,104100,305178690,5800,5840,5840,5800,7500
20230725,104000,261598300,5840,5840,5840,5840,3
20230725,103900,261580780,5840,5840,5840,5840,0
20230725,103800,261580780,5840,5840,5840,5840,0
20230725,103700,261580780,5840,5840,5840,5840,0
20230725,103600,261580780,5840,5850,5850,5840,6
20230725,103500,261545710,5870,5870,5870,5870,1
20230725,103400,261539840,5860,5860,5860,5860,202
20230725,103300,260356120,5850,5850,5850,5850,30
20230725,103200,260180620,5860,5860,5860,5860,0
20230725,103100,260180620,5860,5860,5860,5860,0
20230725,103000,260180620,5860,5860,5860,5860,0
20230725,102900,260180620,5860,5860,5860,5860,30
20230725,102800,260004820,5880,5880,5880,5880,0
20230725,102700,260004820,5880,5880,5880,5880,1
20230725,102600,259998940,5880,5870,5880,5870,201
20230725,102500,258819060,5880,5880,5880,5880,0
20230725,102400,258819060,5880,5880,5880,5880,0
20230725,102300,258819060,5880,5850,5880,5850,710
20230725,102200,254665360,5850,5850,5850,5850,1
20230725,102100,254659510,5840,5840,5840,5840,3
20230725,102000,254641990,5850,5850,5850,5850,0
20230725,101900,254641990,5850,5850,5860,5850,676
20230725,101800,250687370,5850,5870,5870,5850,35
20230725,101700,250482480,5870,5850,5880,5850,146
20230725,101600,249628330,5880,5860,5880,5860,34
20230725,101500,249429070,5860,5880,5890,5860,7248
20230725,101400,206952780,5890,5890,5890,5890,41
20230725,101300,206711290,5890,5890,5890,5890,33
20230725,101200,206516920,5890,5890,5900,5890,248
20230725,101100,205056000,5890,5890,5890,5890,1
20230725,101000,205050110,5890,5890,5890,5890,35
20230725,100900,204843960,5900,5900,5900,5900,0
20230725,100800,204843960,5900,5900,5900,5900,0
20230725,100700,204843960,5900,5900,5900,5900,0
20230725,100600,204843960,5900,5900,5900,5900,2
20230725,100500,204832160,5900,5900,5900,5900,0
20230725,100400,204832160,5900,5900,5900,5900,20
20230725,100300,204714160,5900,5900,5900,5900,1
20230725,100200,204708260,5920,5920,5920,5920,0
20230725,100100,204708260,5920,5920,5920,5920,0
20230725,100000,204708260,5920,5920,5920,5920,0
20230725,095900,204708260,5920,5920,5920,5920,0
20230725,095800,204708260,5920,5920,5920,5920,1
20230725,095700,204702340,5890,5890,5890,5890,2
20230725,095600,204690560,5890,5910,5920,5890,2308
20230725,095500,191086410,5920,5920,5920,5920,0
20230725,095400,191086410,5920,5920,5920,5920,0
20230725,095300,191086410,5920,5920,5920,5920,0
20230725,095200,191086410,5920,5900,5920,5900,15
20230725,095100,190997780,5900,5900,5900,5900,445
20230725,095000,188372280,5900,5900,5900,5900,20
20230725,094900,188254280,5890,5890,5890,5890,0
20230725,094800,188254280,5890,5900,5900,5890,538
20230725,094700,185080110,5910,5910,5910,5910,0
20230725,094600,185080110,5910,5910,5910,5910,0
20230725,094500,185080110,5910,5910,5910,5910,3
20230725,094400,185062380,5920,5920,5920,5920,0
20230725,094300,185062380,5920,5920,5920,5920,0
20230725,094200,185062380,5920,5920,5920,5920,0
20230725,094100,185062380,5920,5900,5920,5900,40
20230725,094000,184826330,5900,5900,5900,5900,0
20230725,093900,184826330,5900,5920,5930,5900,1003
20230725,093800,178908560,5900,5900,5900,5900,595
20230725,093700,175398060,5930,5910,5930,5900,55
20230725,093600,175073480,5930,5900,5930,5900,36
20230725,093500,174861030,5940,5940,5940,5940,0
20230725,093400,174861030,5940,5940,5940,5940,0
20230725,093300,174861030,5940,5940,5940,5940,0
20230725,093200,174861030,5940,5940,5940,5940,0
20230725,093100,174861030,5940,5940,5940,5940,0
20230725,093000,174861030,5940,5930,5940,5900,1104
20230725,092900,168346500,5910,5920,5920,5910,1164
20230725,092800,161464820,5950,5950,5950,5950,0
20230725,092700,161464820,5950,5950,5950,5950,11
20230725,092600,161399370,5960,5960,5960,5960,0
20230725,092500,161399370,5960,5960,5960,5960,0
20230725,092400,161399370,5960,5960,5960,5960,0
20230725,092300,161399370,5960,5940,5960,5940,23
20230725,092200,161262540,5950,5950,5950,5950,0
20230725,092100,161262540,5950,5920,5950,5920,629
20230725,092000,157526660,5930,5910,5930,5900,715
20230725,091900,153295530,5950,5910,5950,5910,5
20230725,091800,153265850,5920,5920,5920,5920,3
20230725,091700,153248090,5900,5900,5900,5900,100
20230725,091600,152658090,5910,5910,5910,5910,0
20230725,091500,152658090,5910,5910,5910,5910,100
20230725,091400,152067090,5960,5960,5960,5960,0
20230725,091300,152067090,5960,5920,5960,5920,1826
20230725,091200,141257130,5910,5960,5960,5900,16904
20230725,091100,41286780,5960,5960,5960,5960,60
20230725,091000,40929180,5980,5990,5990,5980,5948
20230725,090900,5360040,6000,6000,6000,6000,0
20230725,090800,5360040,6000,6000,6000,6000,0
20230725,090700,5360040,6000,6010,6010,6000,63
20230725,090600,4981940,6020,6020,6020,6020,10
20230725,090500,4921740,6070,6070,6070,6070,0
20230725,090400,4921740,6070,6070,6070,6070,100
20230725,090300,4314740,6120,6120,6120,6120,0
20230725,090200,4314740,6120,6100,6130,6020,18
20230725,090100,4205790,6110,6130,6130,6100,502
20230725,090000,1138560,6060,5970,6060,5970,188