KissMeData/065950/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193000,789837230,2795,2795,2795,2795,10090
20230725,192900,789837230,2795,2795,2795,2795,0
20230725,192800,789837230,2795,2795,2795,2795,0
20230725,192700,789837230,2795,2795,2795,2795,0
20230725,192600,789837230,2795,2795,2795,2795,0
20230725,192500,789837230,2795,2795,2795,2795,0
20230725,192400,789837230,2795,2795,2795,2795,0
20230725,192300,789837230,2795,2795,2795,2795,0
20230725,192200,789837230,2795,2795,2795,2795,0
20230725,192100,789837230,2795,2795,2795,2795,0
20230725,192000,789837230,2795,2795,2795,2795,0
20230725,191900,789837230,2795,2795,2795,2795,0
20230725,191800,789837230,2795,2795,2795,2795,0
20230725,191700,789837230,2795,2795,2795,2795,0
20230725,191600,789837230,2795,2795,2795,2795,0
20230725,191500,789837230,2795,2795,2795,2795,0
20230725,191400,789837230,2795,2795,2795,2795,0
20230725,191300,789837230,2795,2795,2795,2795,0
20230725,191200,789837230,2795,2795,2795,2795,0
20230725,191100,789837230,2795,2795,2795,2795,0
20230725,191000,789837230,2795,2795,2795,2795,0
20230725,190900,789837230,2795,2795,2795,2795,0
20230725,190800,789837230,2795,2795,2795,2795,0
20230725,190700,789837230,2795,2795,2795,2795,0
20230725,190600,789837230,2795,2795,2795,2795,0
20230725,190500,789837230,2795,2795,2795,2795,0
20230725,190400,789837230,2795,2795,2795,2795,0
20230725,190300,789837230,2795,2795,2795,2795,0
20230725,190200,789837230,2795,2795,2795,2795,0
20230725,190100,789837230,2795,2795,2795,2795,0
20230725,190000,789837230,2795,2795,2795,2795,10090
20230725,185900,789837230,2795,2795,2795,2795,0
20230725,185800,789837230,2795,2795,2795,2795,0
20230725,185700,789837230,2795,2795,2795,2795,0
20230725,185600,789837230,2795,2795,2795,2795,0
20230725,185500,789837230,2795,2795,2795,2795,0
20230725,185400,789837230,2795,2795,2795,2795,0
20230725,185300,789837230,2795,2795,2795,2795,0
20230725,185200,789837230,2795,2795,2795,2795,0
20230725,185100,789837230,2795,2795,2795,2795,0
20230725,185000,789837230,2795,2795,2795,2795,0
20230725,184900,789837230,2795,2795,2795,2795,0
20230725,184800,789837230,2795,2795,2795,2795,0
20230725,184700,789837230,2795,2795,2795,2795,0
20230725,184600,789837230,2795,2795,2795,2795,0
20230725,184500,789837230,2795,2795,2795,2795,0
20230725,184400,789837230,2795,2795,2795,2795,0
20230725,184300,789837230,2795,2795,2795,2795,0
20230725,184200,789837230,2795,2795,2795,2795,0
20230725,184100,789837230,2795,2795,2795,2795,0
20230725,184000,789837230,2795,2795,2795,2795,0
20230725,183900,789837230,2795,2795,2795,2795,0
20230725,183800,789837230,2795,2795,2795,2795,0
20230725,183700,789837230,2795,2795,2795,2795,0
20230725,183600,789837230,2795,2795,2795,2795,0
20230725,183500,789837230,2795,2795,2795,2795,0
20230725,183400,789837230,2795,2795,2795,2795,0
20230725,183300,789837230,2795,2795,2795,2795,0
20230725,183200,789837230,2795,2795,2795,2795,0
20230725,183100,789837230,2795,2795,2795,2795,0
20230725,183000,789837230,2795,2795,2795,2795,10090
20230725,182900,789837230,2795,2795,2795,2795,0
20230725,182800,789837230,2795,2795,2795,2795,0
20230725,182700,789837230,2795,2795,2795,2795,0
20230725,182600,789837230,2795,2795,2795,2795,0
20230725,182500,789837230,2795,2795,2795,2795,0
20230725,182400,789837230,2795,2795,2795,2795,0
20230725,182300,789837230,2795,2795,2795,2795,0
20230725,182200,789837230,2795,2795,2795,2795,0
20230725,182100,789837230,2795,2795,2795,2795,0
20230725,182000,789837230,2795,2795,2795,2795,0
20230725,181900,789837230,2795,2795,2795,2795,0
20230725,181800,789837230,2795,2795,2795,2795,0
20230725,181700,789837230,2795,2795,2795,2795,0
20230725,181600,789837230,2795,2795,2795,2795,0
20230725,181500,789837230,2795,2795,2795,2795,0
20230725,181400,789837230,2795,2795,2795,2795,0
20230725,181300,789837230,2795,2795,2795,2795,0
20230725,181200,789837230,2795,2795,2795,2795,0
20230725,181100,789837230,2795,2795,2795,2795,0
20230725,181000,789837230,2795,2795,2795,2795,0
20230725,180900,789837230,2795,2795,2795,2795,0
20230725,180800,789837230,2795,2795,2795,2795,0
20230725,180700,789837230,2795,2795,2795,2795,0
20230725,180600,789837230,2795,2795,2795,2795,0
20230725,180500,789837230,2795,2795,2795,2795,0
20230725,180400,789837230,2795,2795,2795,2795,0
20230725,180300,789837230,2795,2795,2795,2795,0
20230725,180200,789837230,2795,2795,2795,2795,0
20230725,180100,789837230,2795,2795,2795,2795,0
20230725,180000,789837230,2795,2795,2795,2795,10090
20230725,175900,789837230,2795,2795,2795,2795,0
20230725,175800,789837230,2795,2795,2795,2795,0
20230725,175700,789837230,2795,2795,2795,2795,0
20230725,175600,789837230,2795,2795,2795,2795,0
20230725,175500,789837230,2795,2795,2795,2795,0
20230725,175400,789837230,2795,2795,2795,2795,0
20230725,175300,789837230,2795,2795,2795,2795,0
20230725,175200,789837230,2795,2795,2795,2795,0
20230725,175100,789837230,2795,2795,2795,2795,0
20230725,175000,789837230,2795,2795,2795,2795,0
20230725,174900,789837230,2795,2795,2795,2795,0
20230725,174800,789837230,2795,2795,2795,2795,0
20230725,174700,789837230,2795,2795,2795,2795,0
20230725,174600,789837230,2795,2795,2795,2795,0
20230725,174500,789837230,2795,2795,2795,2795,0
20230725,174400,789837230,2795,2795,2795,2795,0
20230725,174300,789837230,2795,2795,2795,2795,0
20230725,174200,789837230,2795,2795,2795,2795,0
20230725,174100,789837230,2795,2795,2795,2795,0
20230725,174000,789837230,2795,2795,2795,2795,0
20230725,173900,789837230,2795,2795,2795,2795,0
20230725,173800,789837230,2795,2795,2795,2795,0
20230725,173700,789837230,2795,2795,2795,2795,0
20230725,173600,789837230,2795,2795,2795,2795,0
20230725,173500,789837230,2795,2795,2795,2795,0
20230725,173400,789837230,2795,2795,2795,2795,0
20230725,173300,789837230,2795,2795,2795,2795,0
20230725,173200,789837230,2795,2795,2795,2795,0
20230725,173100,789837230,2795,2795,2795,2795,0
20230725,173000,789837230,2795,2795,2795,2795,10090
20230725,172900,789837230,2795,2795,2795,2795,0
20230725,172800,789837230,2795,2795,2795,2795,0
20230725,172700,789837230,2795,2795,2795,2795,0
20230725,172600,789837230,2795,2795,2795,2795,0
20230725,172500,789837230,2795,2795,2795,2795,0
20230725,172400,789837230,2795,2795,2795,2795,0
20230725,172300,789837230,2795,2795,2795,2795,0
20230725,172200,789837230,2795,2795,2795,2795,0
20230725,172100,789837230,2795,2795,2795,2795,0
20230725,172000,789837230,2795,2795,2795,2795,0
20230725,171900,789837230,2795,2795,2795,2795,0
20230725,171800,789837230,2795,2795,2795,2795,0
20230725,171700,789837230,2795,2795,2795,2795,0
20230725,171600,789837230,2795,2795,2795,2795,0
20230725,171500,789837230,2795,2795,2795,2795,0
20230725,171400,789837230,2795,2795,2795,2795,0
20230725,171300,789837230,2795,2795,2795,2795,0
20230725,171200,789837230,2795,2795,2795,2795,0
20230725,171100,789837230,2795,2795,2795,2795,0
20230725,171000,789837230,2795,2795,2795,2795,0
20230725,170900,789837230,2795,2795,2795,2795,0
20230725,170800,789837230,2795,2795,2795,2795,0
20230725,170700,789837230,2795,2795,2795,2795,0
20230725,170600,789837230,2795,2795,2795,2795,0
20230725,170500,789837230,2795,2795,2795,2795,0
20230725,170400,789837230,2795,2795,2795,2795,0
20230725,170300,789837230,2795,2795,2795,2795,0
20230725,170200,789837230,2795,2795,2795,2795,0
20230725,170100,789837230,2795,2795,2795,2795,0
20230725,170000,789837230,2795,2795,2795,2795,10090
20230725,165900,789837230,2795,2795,2795,2795,0
20230725,165800,789837230,2795,2795,2795,2795,0
20230725,165700,789837230,2795,2795,2795,2795,0
20230725,165600,789837230,2795,2795,2795,2795,0
20230725,165500,789837230,2795,2795,2795,2795,0
20230725,165400,789837230,2795,2795,2795,2795,0
20230725,165300,789837230,2795,2795,2795,2795,0
20230725,165200,789837230,2795,2795,2795,2795,0
20230725,165100,789837230,2795,2795,2795,2795,0
20230725,165000,789837230,2795,2795,2795,2795,0
20230725,164900,789837230,2795,2795,2795,2795,0
20230725,164800,789837230,2795,2795,2795,2795,0
20230725,164700,789837230,2795,2795,2795,2795,0
20230725,164600,789837230,2795,2795,2795,2795,0
20230725,164500,789837230,2795,2795,2795,2795,0
20230725,164400,789837230,2795,2795,2795,2795,0
20230725,164300,789837230,2795,2795,2795,2795,0
20230725,164200,789837230,2795,2795,2795,2795,0
20230725,164100,789837230,2795,2795,2795,2795,0
20230725,164000,789837230,2795,2795,2795,2795,0
20230725,163900,789837230,2795,2795,2795,2795,0
20230725,163800,789837230,2795,2795,2795,2795,0
20230725,163700,789837230,2795,2795,2795,2795,0
20230725,163600,789837230,2795,2795,2795,2795,0
20230725,163500,789837230,2795,2795,2795,2795,0
20230725,163400,789837230,2795,2795,2795,2795,0
20230725,163300,789837230,2795,2795,2795,2795,0
20230725,163200,789837230,2795,2795,2795,2795,0
20230725,163100,789837230,2795,2795,2795,2795,0
20230725,163000,789837230,2795,2795,2795,2795,10090
20230725,162900,789837230,2795,2795,2795,2795,0
20230725,162800,789837230,2795,2795,2795,2795,0
20230725,162700,789837230,2795,2795,2795,2795,0
20230725,162600,789837230,2795,2795,2795,2795,0
20230725,162500,789837230,2795,2795,2795,2795,0
20230725,162400,789837230,2795,2795,2795,2795,0
20230725,162300,789837230,2795,2795,2795,2795,0
20230725,162200,789837230,2795,2795,2795,2795,0
20230725,162100,789837230,2795,2795,2795,2795,0
20230725,162000,789837230,2795,2795,2795,2795,0
20230725,161900,789837230,2795,2795,2795,2795,0
20230725,161800,789837230,2795,2795,2795,2795,0
20230725,161700,789837230,2795,2795,2795,2795,0
20230725,161600,789837230,2795,2795,2795,2795,0
20230725,161500,789837230,2795,2795,2795,2795,0
20230725,161400,789837230,2795,2795,2795,2795,0
20230725,161300,789837230,2795,2795,2795,2795,0
20230725,161200,789837230,2795,2795,2795,2795,0
20230725,161100,789837230,2795,2795,2795,2795,0
20230725,161000,789837230,2795,2795,2795,2795,0
20230725,160900,789837230,2795,2795,2795,2795,0
20230725,160800,789837230,2795,2795,2795,2795,0
20230725,160700,789837230,2795,2795,2795,2795,0
20230725,160600,789837230,2795,2795,2795,2795,0
20230725,160500,789837230,2795,2795,2795,2795,0
20230725,160400,789837230,2795,2795,2795,2795,0
20230725,160300,789837230,2795,2795,2795,2795,0
20230725,160200,789837230,2795,2795,2795,2795,0
20230725,160100,789837230,2795,2795,2795,2795,0
20230725,160000,789837230,2795,2795,2795,2795,10090
20230725,155900,789837230,2795,2795,2795,2795,0
20230725,155800,789837230,2795,2795,2795,2795,0
20230725,155700,789837230,2795,2795,2795,2795,0
20230725,155600,789837230,2795,2795,2795,2795,0
20230725,155500,789837230,2795,2795,2795,2795,0
20230725,155400,789837230,2795,2795,2795,2795,0
20230725,155300,789837230,2795,2795,2795,2795,0
20230725,155200,789837230,2795,2795,2795,2795,0
20230725,155100,789837230,2795,2795,2795,2795,0
20230725,155000,789837230,2795,2795,2795,2795,0
20230725,154900,789837230,2795,2795,2795,2795,0
20230725,154800,789837230,2795,2795,2795,2795,0
20230725,154700,789837230,2795,2795,2795,2795,0
20230725,154600,789837230,2795,2795,2795,2795,0
20230725,154500,789837230,2795,2795,2795,2795,0
20230725,154400,789837230,2795,2795,2795,2795,0
20230725,154300,789837230,2795,2795,2795,2795,0
20230725,154200,789837230,2795,2795,2795,2795,0
20230725,154100,789837230,2795,2795,2795,2795,0
20230725,154000,789837230,2795,2795,2795,2795,0
20230725,153900,789837230,2795,2795,2795,2795,0
20230725,153800,789837230,2795,2795,2795,2795,0
20230725,153700,789837230,2795,2795,2795,2795,0
20230725,153600,789837230,2795,2795,2795,2795,0
20230725,153500,789837230,2795,2795,2795,2795,0
20230725,153400,789837230,2795,2795,2795,2795,0
20230725,153300,789837230,2795,2795,2795,2795,0
20230725,153200,789837230,2795,2795,2795,2795,0
20230725,153100,789837230,2795,2795,2795,2795,0
20230725,153000,789837230,2795,2795,2795,2795,20180
20230725,152900,761635680,2800,2800,2800,2800,0
20230725,152800,761635680,2800,2800,2800,2800,0
20230725,152700,761635680,2800,2800,2800,2800,0
20230725,152600,761635680,2800,2800,2800,2800,0
20230725,152500,761635680,2800,2800,2800,2800,0
20230725,152400,761635680,2800,2800,2800,2800,0
20230725,152300,761635680,2800,2800,2800,2800,0
20230725,152200,761635680,2800,2800,2800,2800,0
20230725,152100,761635680,2800,2800,2800,2800,0
20230725,152000,761635680,2800,2800,2800,2800,0
20230725,151900,761635680,2800,2800,2800,2795,509
20230725,151800,760212500,2805,2805,2805,2795,2972
20230725,151700,751880650,2800,2805,2805,2800,251
20230725,151600,751177835,2800,2795,2800,2795,252
20230725,151500,750473320,2805,2795,2810,2795,154
20230725,151400,750042795,2800,2800,2800,2800,0
20230725,151300,750042795,2800,2800,2800,2800,1000
20230725,151200,747242795,2795,2795,2800,2795,2040
20230725,151100,741535995,2795,2795,2795,2795,49
20230725,151000,741399040,2800,2795,2800,2795,2406
20230725,150900,734663620,2800,2795,2800,2795,1025
20230725,150800,731798245,2795,2800,2800,2795,1915
20230725,150700,726436410,2800,2800,2800,2800,0
20230725,150600,726436410,2800,2800,2800,2800,0
20230725,150500,726436410,2800,2800,2800,2800,17
20230725,150400,726388810,2800,2800,2800,2800,0
20230725,150300,726388810,2800,2800,2800,2800,550
20230725,150200,724848810,2805,2805,2805,2805,0
20230725,150100,724848810,2805,2800,2805,2800,50
20230725,150000,724708565,2800,2800,2800,2795,5153
20230725,145900,710290155,2800,2800,2800,2800,26
20230725,145800,710217355,2800,2800,2800,2800,2063
20230725,145700,704440955,2800,2800,2805,2800,1200
20230725,145600,701080605,2805,2800,2805,2800,4173
20230725,145500,689396200,2805,2805,2805,2805,0
20230725,145400,689396200,2805,2805,2805,2805,357
20230725,145300,688394815,2805,2805,2805,2805,20
20230725,145200,688338715,2805,2805,2805,2805,28
20230725,145100,688260175,2805,2805,2805,2800,1013
20230725,145000,685423510,2805,2810,2810,2805,1140
20230725,144900,682220355,2810,2810,2810,2810,842
20230725,144800,679854335,2810,2810,2810,2810,392
20230725,144700,678752815,2800,2805,2805,2800,877
20230725,144600,676296660,2805,2805,2805,2805,172
20230725,144500,675814200,2805,2805,2805,2805,2002
20230725,144400,670198590,2805,2805,2805,2805,360
20230725,144300,669188790,2805,2805,2805,2805,0
20230725,144200,669188790,2805,2800,2805,2800,1155
20230725,144100,665950780,2805,2805,2805,2805,0
20230725,144000,665950780,2805,2805,2805,2805,10
20230725,143900,665922730,2805,2805,2805,2805,0
20230725,143800,665922730,2805,2805,2805,2805,0
20230725,143700,665922730,2805,2805,2805,2805,169
20230725,143600,665448685,2805,2805,2805,2805,1000
20230725,143500,662643685,2805,2805,2805,2805,6
20230725,143400,662626855,2800,2800,2800,2800,200
20230725,143300,662066855,2800,2800,2800,2800,0
20230725,143200,662066855,2800,2800,2800,2800,275
20230725,143100,661296855,2800,2800,2800,2800,0
20230725,143000,661296855,2800,2800,2800,2800,812
20230725,142900,659023255,2800,2800,2800,2800,1878
20230725,142800,653764855,2800,2800,2800,2800,447
20230725,142700,652513255,2805,2805,2805,2805,0
20230725,142600,652513255,2805,2805,2805,2805,0
20230725,142500,652513255,2805,2805,2805,2805,0
20230725,142400,652513255,2805,2805,2805,2805,20
20230725,142300,652457155,2805,2805,2805,2805,1784
20230725,142200,647453035,2800,2800,2800,2800,0
20230725,142100,647453035,2800,2800,2800,2800,0
20230725,142000,647453035,2800,2800,2800,2800,0
20230725,141900,647453035,2800,2800,2800,2800,400
20230725,141800,646333035,2805,2805,2805,2805,0
20230725,141700,646333035,2805,2805,2805,2805,9
20230725,141600,646307790,2810,2810,2810,2810,35
20230725,141500,646209440,2810,2810,2810,2810,5
20230725,141400,646195390,2805,2805,2805,2805,2
20230725,141300,646189780,2805,2810,2810,2805,67
20230725,141200,646001840,2810,2810,2810,2810,700
20230725,141100,644034840,2800,2805,2810,2800,150
20230725,141000,643614580,2805,2805,2810,2805,1212
20230725,140900,640211920,2805,2805,2805,2805,1325
20230725,140800,636495295,2805,2805,2805,2805,1000
20230725,140700,633690295,2805,2805,2805,2805,0
20230725,140600,633690295,2805,2805,2805,2805,91
20230725,140500,633435040,2800,2800,2800,2800,180
20230725,140400,632931040,2800,2800,2800,2800,0
20230725,140300,632931040,2800,2800,2800,2800,0
20230725,140200,632931040,2800,2800,2800,2800,4845
20230725,140100,619365040,2805,2805,2805,2805,500
20230725,140000,617962540,2805,2805,2805,2805,0
20230725,135900,617962540,2805,2805,2805,2805,5
20230725,135800,617948515,2805,2805,2805,2805,150
20230725,135700,617527765,2805,2805,2805,2805,0
20230725,135600,617527765,2805,2805,2805,2805,0
20230725,135500,617527765,2805,2805,2805,2805,1000
20230725,135400,614722765,2805,2805,2805,2805,2
20230725,135300,614717155,2805,2805,2805,2805,926
20230725,135200,612119725,2805,2805,2805,2805,300
20230725,135100,611278225,2800,2800,2800,2800,0
20230725,135000,611278225,2800,2800,2800,2800,0
20230725,134900,611278225,2800,2800,2800,2800,0
20230725,134800,611278225,2800,2800,2800,2800,0
20230725,134700,611278225,2800,2800,2800,2800,100
20230725,134600,610998225,2800,2800,2800,2800,700
20230725,134500,609038225,2800,2800,2800,2800,4731
20230725,134400,595791425,2800,2800,2800,2800,106
20230725,134300,595494625,2795,2800,2800,2795,320
20230725,134200,594598725,2800,2800,2800,2800,1434
20230725,134100,590583525,2800,2800,2800,2800,3393
20230725,134000,581083125,2800,2800,2800,2800,0
20230725,133900,581083125,2800,2805,2805,2800,199
20230725,133800,580525920,2805,2805,2805,2805,243
20230725,133700,579844305,2805,2805,2805,2805,0
20230725,133600,579844305,2805,2805,2805,2805,45
20230725,133500,579718080,2805,2805,2805,2805,7
20230725,133400,579698445,2805,2805,2805,2805,85
20230725,133300,579460020,2805,2805,2805,2805,0
20230725,133200,579460020,2805,2800,2805,2800,197
20230725,133100,578907685,2805,2805,2805,2805,0
20230725,133000,578907685,2805,2800,2805,2800,108
20230725,132900,578605280,2795,2800,2800,2795,8884
20230725,132800,553736160,2800,2810,2810,2800,335
20230725,132700,552797935,2800,2800,2800,2800,774
20230725,132600,550630735,2805,2805,2805,2805,1100
20230725,132500,547545235,2805,2805,2805,2805,2
20230725,132400,547539625,2800,2800,2800,2800,0
20230725,132300,547539625,2800,2800,2800,2800,100
20230725,132200,547259625,2800,2800,2800,2800,400
20230725,132100,546139625,2800,2800,2800,2800,52
20230725,132000,545994025,2800,2800,2800,2800,20
20230725,131900,545938025,2800,2805,2805,2800,3101
20230725,131800,537249345,2800,2810,2810,2800,21047
20230725,131700,478190185,2815,2815,2815,2815,1
20230725,131600,478187370,2815,2815,2820,2810,88
20230725,131500,477939370,2810,2810,2810,2810,0
20230725,131400,477939370,2810,2815,2815,2810,2019
20230725,131300,472255910,2815,2815,2820,2815,170
20230725,131200,471777355,2815,2815,2820,2815,16
20230725,131100,471732310,2815,2815,2815,2815,1040
20230725,131000,468804710,2815,2815,2815,2815,0
20230725,130900,468804710,2815,2815,2815,2810,1531
20230725,130800,464495095,2815,2815,2815,2815,13
20230725,130700,464458500,2815,2820,2820,2815,759
20230725,130600,462321895,2815,2815,2815,2815,1
20230725,130500,462319080,2820,2820,2820,2820,1
20230725,130400,462316260,2815,2815,2815,2815,0
20230725,130300,462316260,2815,2820,2820,2815,2571
20230725,130200,455068885,2810,2810,2810,2810,0
20230725,130100,455068885,2810,2810,2810,2810,0
20230725,130000,455068885,2810,2810,2810,2810,234
20230725,125900,454411345,2820,2820,2820,2820,0
20230725,125800,454411345,2820,2820,2820,2820,5
20230725,125700,454397245,2820,2810,2820,2810,614
20230725,125600,452671895,2810,2820,2820,2810,7820
20230725,125500,430664075,2820,2820,2820,2820,0
20230725,125400,430664075,2820,2820,2820,2820,5
20230725,125300,430649975,2820,2820,2820,2820,8
20230725,125200,430627415,2820,2820,2820,2820,5
20230725,125100,430613315,2820,2820,2820,2820,777
20230725,125000,428422175,2815,2825,2825,2815,902
20230725,124900,425883025,2820,2820,2820,2820,5
20230725,124800,425868925,2820,2820,2820,2820,0
20230725,124700,425868925,2820,2820,2820,2820,50
20230725,124600,425727925,2820,2820,2820,2820,51
20230725,124500,425584105,2820,2820,2820,2820,110
20230725,124400,425273905,2820,2820,2820,2815,864
20230725,124300,422841630,2820,2820,2820,2820,0
20230725,124200,422841630,2820,2820,2820,2820,20
20230725,124100,422785230,2815,2815,2820,2815,573
20230725,124000,421172230,2820,2820,2820,2820,0
20230725,123900,421172230,2820,2820,2820,2820,0
20230725,123800,421172230,2820,2820,2820,2820,11
20230725,123700,421141210,2820,2820,2820,2820,9
20230725,123600,421115830,2815,2815,2815,2815,158
20230725,123500,420671060,2815,2815,2815,2815,145
20230725,123400,420262885,2815,2815,2815,2815,0
20230725,123300,420262885,2815,2815,2815,2815,0
20230725,123200,420262885,2815,2815,2815,2815,58
20230725,123100,420099615,2815,2815,2815,2815,0
20230725,123000,420099615,2815,2820,2820,2815,2000
20230725,122900,414465260,2820,2820,2820,2820,4000
20230725,122800,403185260,2825,2825,2825,2825,0
20230725,122700,403185260,2825,2825,2825,2825,142
20230725,122600,402784110,2825,2830,2830,2825,627
20230725,122500,401011275,2825,2825,2825,2825,0
20230725,122400,401011275,2825,2825,2825,2825,0
20230725,122300,401011275,2825,2825,2825,2825,1
20230725,122200,401008450,2830,2825,2830,2825,1164
20230725,122100,397719900,2825,2825,2825,2825,0
20230725,122000,397719900,2825,2825,2825,2825,0
20230725,121900,397719900,2825,2830,2830,2825,2966
20230725,121800,389339375,2830,2830,2830,2830,801
20230725,121700,387072545,2830,2830,2830,2830,13
20230725,121600,387035755,2830,2830,2830,2830,2
20230725,121500,387030095,2835,2835,2835,2835,0
20230725,121400,387030095,2835,2835,2835,2835,0
20230725,121300,387030095,2835,2835,2835,2835,49
20230725,121200,386891180,2835,2835,2835,2835,0
20230725,121100,386891180,2835,2830,2835,2830,348
20230725,121000,385905500,2830,2830,2830,2830,123
20230725,120900,385557410,2830,2825,2830,2825,646
20230725,120800,383732280,2825,2825,2825,2825,0
20230725,120700,383732280,2825,2830,2830,2825,363
20230725,120600,382705195,2830,2830,2830,2830,0
20230725,120500,382705195,2830,2830,2830,2830,2
20230725,120400,382699535,2820,2820,2820,2820,460
20230725,120300,381402335,2830,2830,2830,2830,70
20230725,120200,381204235,2830,2830,2830,2830,61
20230725,120100,381031605,2825,2825,2825,2825,14
20230725,120000,380992055,2825,2825,2830,2825,1002
20230725,115900,378161400,2825,2825,2825,2825,10
20230725,115800,378133150,2825,2825,2825,2825,175
20230725,115700,377638775,2825,2825,2825,2825,0
20230725,115600,377638775,2825,2825,2825,2825,0
20230725,115500,377638775,2825,2825,2825,2825,0
20230725,115400,377638775,2825,2825,2825,2825,0
20230725,115300,377638775,2825,2825,2825,2825,0
20230725,115200,377638775,2825,2825,2825,2825,0
20230725,115100,377638775,2825,2825,2825,2825,95
20230725,115000,377370400,2825,2825,2825,2825,0
20230725,114900,377370400,2825,2825,2825,2825,1000
20230725,114800,374545400,2825,2825,2825,2825,0
20230725,114700,374545400,2825,2825,2825,2825,50
20230725,114600,374404150,2825,2825,2825,2825,1
20230725,114500,374401325,2825,2825,2825,2825,0
20230725,114400,374401325,2825,2825,2825,2825,64
20230725,114300,374220525,2825,2820,2825,2820,11
20230725,114200,374189455,2820,2820,2820,2820,0
20230725,114100,374189455,2820,2820,2820,2820,1164
20230725,114000,370906975,2820,2820,2820,2820,1
20230725,113900,370904155,2820,2820,2820,2820,104
20230725,113800,370610875,2820,2820,2820,2820,0
20230725,113700,370610875,2820,2820,2820,2820,0
20230725,113600,370610875,2820,2820,2820,2820,380
20230725,113500,369539275,2820,2820,2820,2820,0
20230725,113400,369539275,2820,2820,2820,2820,0
20230725,113300,369539275,2820,2820,2820,2820,200
20230725,113200,368975275,2820,2820,2820,2820,24
20230725,113100,368907595,2820,2820,2820,2820,0
20230725,113000,368907595,2820,2820,2820,2820,71
20230725,112900,368707375,2815,2815,2815,2815,0
20230725,112800,368707375,2815,2815,2815,2815,0
20230725,112700,368707375,2815,2815,2815,2815,0
20230725,112600,368707375,2815,2815,2815,2815,167
20230725,112500,368237270,2820,2820,2820,2820,0
20230725,112400,368237270,2820,2820,2820,2820,25
20230725,112300,368166770,2820,2815,2820,2815,96
20230725,112200,367896485,2820,2820,2820,2820,0
20230725,112100,367896485,2820,2820,2820,2820,0
20230725,112000,367896485,2820,2820,2820,2820,400
20230725,111900,366768485,2820,2820,2820,2820,600
20230725,111800,365076485,2820,2820,2820,2820,389
20230725,111700,363979505,2820,2820,2820,2820,100
20230725,111600,363697505,2820,2820,2820,2820,1511
20230725,111500,359436485,2820,2820,2820,2820,0
20230725,111400,359436485,2820,2820,2820,2820,60
20230725,111300,359267285,2820,2815,2820,2815,114
20230725,111200,358946125,2820,2820,2820,2820,32
20230725,111100,358855885,2820,2815,2820,2815,62
20230725,111000,358681345,2820,2820,2820,2820,0
20230725,110900,358681345,2820,2820,2820,2820,500
20230725,110800,357271345,2815,2815,2815,2815,602
20230725,110700,355576715,2815,2815,2815,2815,2353
20230725,110600,348953020,2815,2815,2815,2815,303
20230725,110500,348100075,2815,2815,2815,2815,0
20230725,110400,348100075,2815,2815,2815,2815,0
20230725,110300,348100075,2815,2815,2815,2815,0
20230725,110200,348100075,2815,2815,2815,2815,20
20230725,110100,348043775,2820,2815,2820,2815,85
20230725,110000,347804495,2810,2810,2810,2810,0
20230725,105900,347804495,2810,2810,2810,2810,0
20230725,105800,347804495,2810,2810,2810,2810,106
20230725,105700,347506635,2810,2815,2815,2810,694
20230725,105600,345555025,2820,2820,2820,2820,1
20230725,105500,345552205,2820,2820,2820,2820,0
20230725,105400,345552205,2820,2820,2820,2820,0
20230725,105300,345552205,2820,2820,2820,2820,400
20230725,105200,344424205,2820,2820,2820,2820,0
20230725,105100,344424205,2820,2820,2820,2820,0
20230725,105000,344424205,2820,2820,2820,2820,0
20230725,104900,344424205,2820,2815,2820,2815,106
20230725,104800,344125800,2810,2810,2810,2810,0
20230725,104700,344125800,2810,2815,2815,2810,2
20230725,104600,344120175,2810,2810,2810,2810,0
20230725,104500,344120175,2810,2815,2815,2810,620
20230725,104400,342376435,2810,2810,2810,2810,879
20230725,104300,339906445,2815,2815,2815,2815,0
20230725,104200,339906445,2815,2815,2815,2815,626
20230725,104100,338144255,2820,2820,2820,2820,123
20230725,104000,337797395,2820,2820,2820,2820,0
20230725,103900,337797395,2820,2820,2820,2820,0
20230725,103800,337797395,2820,2815,2820,2815,62
20230725,103700,337622765,2815,2815,2815,2815,7
20230725,103600,337603060,2815,2815,2815,2815,0
20230725,103500,337603060,2815,2815,2815,2815,311
20230725,103400,336727595,2820,2820,2820,2820,100
20230725,103300,336445595,2815,2815,2815,2815,0
20230725,103200,336445595,2815,2815,2815,2810,1101
20230725,103100,333351280,2815,2815,2815,2815,0
20230725,103000,333351280,2815,2810,2815,2810,1223
20230725,102900,329908540,2810,2810,2810,2810,0
20230725,102800,329908540,2810,2810,2810,2810,100
20230725,102700,329627540,2820,2820,2820,2820,15
20230725,102600,329585240,2810,2810,2810,2810,42
20230725,102500,329467220,2810,2810,2810,2810,0
20230725,102400,329467220,2810,2810,2810,2810,0
20230725,102300,329467220,2810,2810,2810,2810,0
20230725,102200,329467220,2810,2810,2810,2810,6
20230725,102100,329450360,2810,2810,2810,2810,0
20230725,102000,329450360,2810,2815,2815,2810,169
20230725,101900,328975420,2810,2810,2810,2810,0
20230725,101800,328975420,2810,2810,2810,2810,0
20230725,101700,328975420,2810,2810,2810,2810,1116
20230725,101600,325839460,2810,2810,2810,2810,0
20230725,101500,325839460,2810,2820,2820,2810,19203
20230725,101400,271822145,2825,2825,2825,2825,27
20230725,101300,271745870,2825,2825,2825,2825,58
20230725,101200,271582020,2825,2825,2825,2825,210
20230725,101100,270988770,2825,2825,2830,2825,638
20230725,101000,269185925,2830,2830,2830,2830,30
20230725,100900,269101025,2830,2825,2830,2825,517
20230725,100800,267640395,2825,2825,2825,2820,691
20230725,100700,265690755,2830,2830,2830,2830,1
20230725,100600,265687925,2820,2820,2820,2820,0
20230725,100500,265687925,2820,2820,2820,2820,0
20230725,100400,265687925,2820,2820,2820,2820,82
20230725,100300,265456685,2820,2820,2820,2820,0
20230725,100200,265456685,2820,2820,2820,2820,100
20230725,100100,265174685,2820,2820,2820,2820,4
20230725,100000,265163405,2820,2820,2820,2820,5
20230725,095900,265149305,2820,2820,2820,2815,5371
20230725,095800,250029445,2820,2820,2820,2815,1100
20230725,095700,246932290,2815,2815,2815,2815,200
20230725,095600,246369290,2830,2815,2830,2815,122
20230725,095500,246024345,2815,2815,2815,2815,0
20230725,095400,246024345,2815,2825,2825,2815,13227
20230725,095300,208727625,2825,2825,2825,2825,2637
20230725,095200,201278100,2830,2835,2835,2830,376
20230725,095100,200213140,2820,2825,2825,2820,16024
20230725,095000,155010970,2830,2830,2830,2830,200
20230725,094900,154444970,2830,2835,2835,2830,343
20230725,094800,153474130,2835,2835,2835,2835,0
20230725,094700,153474130,2835,2835,2835,2830,14
20230725,094600,153434490,2835,2835,2835,2835,33
20230725,094500,153340935,2835,2835,2835,2835,16
20230725,094400,153295575,2830,2830,2830,2830,1200
20230725,094300,149899575,2830,2830,2830,2830,150
20230725,094200,149475075,2830,2830,2830,2830,321
20230725,094100,148566645,2830,2830,2830,2830,1635
20230725,094000,143939595,2835,2835,2835,2835,300
20230725,093900,143089095,2835,2835,2840,2835,1429
20230725,093800,139037870,2840,2835,2840,2835,812
20230725,093700,136735600,2830,2835,2835,2830,111
20230725,093600,136421465,2835,2830,2835,2830,31
20230725,093500,136333675,2830,2830,2830,2830,20
20230725,093400,136277075,2830,2830,2830,2830,262
20230725,093300,135535615,2835,2835,2835,2835,10
20230725,093200,135507265,2830,2830,2830,2830,1253
20230725,093100,131961275,2825,2825,2825,2825,0
20230725,093000,131961275,2825,2830,2830,2825,411
20230725,092900,130798150,2825,2825,2825,2825,0
20230725,092800,130798150,2825,2825,2825,2825,1914
20230725,092700,125391100,2825,2830,2830,2825,61
20230725,092600,125218645,2830,2830,2830,2830,0
20230725,092500,125218645,2830,2825,2830,2825,35
20230725,092400,125119600,2825,2825,2825,2825,142
20230725,092300,124718450,2830,2830,2830,2825,304
20230725,092200,123859130,2825,2830,2835,2825,1368
20230725,092100,119988575,2830,2825,2830,2825,149
20230725,092000,119567395,2825,2820,2825,2820,529
20230725,091900,118074480,2820,2820,2820,2820,12
20230725,091800,118040640,2825,2820,2825,2820,11
20230725,091700,118009615,2820,2805,2820,2805,735
20230725,091600,115937065,2805,2805,2805,2805,0
20230725,091500,115937065,2805,2810,2810,2805,20
20230725,091400,115880940,2820,2820,2820,2820,7
20230725,091300,115861200,2805,2815,2815,2805,1523
20230725,091200,111586310,2815,2815,2815,2815,258
20230725,091100,110860040,2810,2810,2810,2805,1185
20230725,091000,107530550,2805,2810,2810,2805,172
20230725,090900,107047590,2810,2810,2810,2810,1
20230725,090800,107044780,2810,2810,2810,2810,837
20230725,090700,104692810,2805,2810,2810,2805,1026
20230725,090600,101809755,2810,2815,2825,2810,2081
20230725,090500,95962125,2815,2815,2815,2815,727
20230725,090400,93915620,2820,2830,2830,2820,1621
20230725,090300,89343330,2825,2840,2845,2825,1001
20230725,090200,86508180,2845,2820,2845,2820,2978
20230725,090100,78071980,2800,2815,2825,2800,25213
20230725,090000,7326765,2820,2820,2835,2820,2547