KissMeData/288330/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,203200,364121285,4460,4460,4460,4460,3605
20230725,203100,364121285,4460,4460,4460,4460,0
20230725,203000,364121285,4460,4460,4460,4460,0
20230725,202900,364121285,4460,4460,4460,4460,0
20230725,202800,364121285,4460,4460,4460,4460,0
20230725,202700,364121285,4460,4460,4460,4460,0
20230725,202600,364121285,4460,4460,4460,4460,0
20230725,202500,364121285,4460,4460,4460,4460,0
20230725,202400,364121285,4460,4460,4460,4460,0
20230725,202300,364121285,4460,4460,4460,4460,0
20230725,202200,364121285,4460,4460,4460,4460,0
20230725,202100,364121285,4460,4460,4460,4460,0
20230725,202000,364121285,4460,4460,4460,4460,0
20230725,201900,364121285,4460,4460,4460,4460,0
20230725,201800,364121285,4460,4460,4460,4460,0
20230725,201700,364121285,4460,4460,4460,4460,0
20230725,201600,364121285,4460,4460,4460,4460,0
20230725,201500,364121285,4460,4460,4460,4460,0
20230725,201400,364121285,4460,4460,4460,4460,0
20230725,201300,364121285,4460,4460,4460,4460,0
20230725,201200,364121285,4460,4460,4460,4460,0
20230725,201100,364121285,4460,4460,4460,4460,0
20230725,201000,364121285,4460,4460,4460,4460,0
20230725,200900,364121285,4460,4460,4460,4460,0
20230725,200800,364121285,4460,4460,4460,4460,0
20230725,200700,364121285,4460,4460,4460,4460,0
20230725,200600,364121285,4460,4460,4460,4460,0
20230725,200500,364121285,4460,4460,4460,4460,0
20230725,200400,364121285,4460,4460,4460,4460,0
20230725,200300,364121285,4460,4460,4460,4460,0
20230725,200200,364121285,4460,4460,4460,4460,3605
20230725,200100,364121285,4460,4460,4460,4460,0
20230725,200000,364121285,4460,4460,4460,4460,0
20230725,195900,364121285,4460,4460,4460,4460,0
20230725,195800,364121285,4460,4460,4460,4460,0
20230725,195700,364121285,4460,4460,4460,4460,0
20230725,195600,364121285,4460,4460,4460,4460,0
20230725,195500,364121285,4460,4460,4460,4460,0
20230725,195400,364121285,4460,4460,4460,4460,0
20230725,195300,364121285,4460,4460,4460,4460,0
20230725,195200,364121285,4460,4460,4460,4460,0
20230725,195100,364121285,4460,4460,4460,4460,0
20230725,195000,364121285,4460,4460,4460,4460,0
20230725,194900,364121285,4460,4460,4460,4460,0
20230725,194800,364121285,4460,4460,4460,4460,0
20230725,194700,364121285,4460,4460,4460,4460,0
20230725,194600,364121285,4460,4460,4460,4460,0
20230725,194500,364121285,4460,4460,4460,4460,0
20230725,194400,364121285,4460,4460,4460,4460,0
20230725,194300,364121285,4460,4460,4460,4460,0
20230725,194200,364121285,4460,4460,4460,4460,0
20230725,194100,364121285,4460,4460,4460,4460,0
20230725,194000,364121285,4460,4460,4460,4460,0
20230725,193900,364121285,4460,4460,4460,4460,0
20230725,193800,364121285,4460,4460,4460,4460,0
20230725,193700,364121285,4460,4460,4460,4460,0
20230725,193600,364121285,4460,4460,4460,4460,0
20230725,193500,364121285,4460,4460,4460,4460,0
20230725,193400,364121285,4460,4460,4460,4460,0
20230725,193300,364121285,4460,4460,4460,4460,0
20230725,193200,364121285,4460,4460,4460,4460,3605
20230725,193100,364121285,4460,4460,4460,4460,0
20230725,193000,364121285,4460,4460,4460,4460,0
20230725,192900,364121285,4460,4460,4460,4460,0
20230725,192800,364121285,4460,4460,4460,4460,0
20230725,192700,364121285,4460,4460,4460,4460,0
20230725,192600,364121285,4460,4460,4460,4460,0
20230725,192500,364121285,4460,4460,4460,4460,0
20230725,192400,364121285,4460,4460,4460,4460,0
20230725,192300,364121285,4460,4460,4460,4460,0
20230725,192200,364121285,4460,4460,4460,4460,0
20230725,192100,364121285,4460,4460,4460,4460,0
20230725,192000,364121285,4460,4460,4460,4460,0
20230725,191900,364121285,4460,4460,4460,4460,0
20230725,191800,364121285,4460,4460,4460,4460,0
20230725,191700,364121285,4460,4460,4460,4460,0
20230725,191600,364121285,4460,4460,4460,4460,0
20230725,191500,364121285,4460,4460,4460,4460,0
20230725,191400,364121285,4460,4460,4460,4460,0
20230725,191300,364121285,4460,4460,4460,4460,0
20230725,191200,364121285,4460,4460,4460,4460,0
20230725,191100,364121285,4460,4460,4460,4460,0
20230725,191000,364121285,4460,4460,4460,4460,0
20230725,190900,364121285,4460,4460,4460,4460,0
20230725,190800,364121285,4460,4460,4460,4460,0
20230725,190700,364121285,4460,4460,4460,4460,0
20230725,190600,364121285,4460,4460,4460,4460,0
20230725,190500,364121285,4460,4460,4460,4460,0
20230725,190400,364121285,4460,4460,4460,4460,0
20230725,190300,364121285,4460,4460,4460,4460,0
20230725,190200,364121285,4460,4460,4460,4460,3605
20230725,190100,364121285,4460,4460,4460,4460,0
20230725,190000,364121285,4460,4460,4460,4460,0
20230725,185900,364121285,4460,4460,4460,4460,0
20230725,185800,364121285,4460,4460,4460,4460,0
20230725,185700,364121285,4460,4460,4460,4460,0
20230725,185600,364121285,4460,4460,4460,4460,0
20230725,185500,364121285,4460,4460,4460,4460,0
20230725,185400,364121285,4460,4460,4460,4460,0
20230725,185300,364121285,4460,4460,4460,4460,0
20230725,185200,364121285,4460,4460,4460,4460,0
20230725,185100,364121285,4460,4460,4460,4460,0
20230725,185000,364121285,4460,4460,4460,4460,0
20230725,184900,364121285,4460,4460,4460,4460,0
20230725,184800,364121285,4460,4460,4460,4460,0
20230725,184700,364121285,4460,4460,4460,4460,0
20230725,184600,364121285,4460,4460,4460,4460,0
20230725,184500,364121285,4460,4460,4460,4460,0
20230725,184400,364121285,4460,4460,4460,4460,0
20230725,184300,364121285,4460,4460,4460,4460,0
20230725,184200,364121285,4460,4460,4460,4460,0
20230725,184100,364121285,4460,4460,4460,4460,0
20230725,184000,364121285,4460,4460,4460,4460,0
20230725,183900,364121285,4460,4460,4460,4460,0
20230725,183800,364121285,4460,4460,4460,4460,0
20230725,183700,364121285,4460,4460,4460,4460,0
20230725,183600,364121285,4460,4460,4460,4460,0
20230725,183500,364121285,4460,4460,4460,4460,0
20230725,183400,364121285,4460,4460,4460,4460,0
20230725,183300,364121285,4460,4460,4460,4460,0
20230725,183200,364121285,4460,4460,4460,4460,3605
20230725,183100,364121285,4460,4460,4460,4460,0
20230725,183000,364121285,4460,4460,4460,4460,0
20230725,182900,364121285,4460,4460,4460,4460,0
20230725,182800,364121285,4460,4460,4460,4460,0
20230725,182700,364121285,4460,4460,4460,4460,0
20230725,182600,364121285,4460,4460,4460,4460,0
20230725,182500,364121285,4460,4460,4460,4460,0
20230725,182400,364121285,4460,4460,4460,4460,0
20230725,182300,364121285,4460,4460,4460,4460,0
20230725,182200,364121285,4460,4460,4460,4460,0
20230725,182100,364121285,4460,4460,4460,4460,0
20230725,182000,364121285,4460,4460,4460,4460,0
20230725,181900,364121285,4460,4460,4460,4460,0
20230725,181800,364121285,4460,4460,4460,4460,0
20230725,181700,364121285,4460,4460,4460,4460,0
20230725,181600,364121285,4460,4460,4460,4460,0
20230725,181500,364121285,4460,4460,4460,4460,0
20230725,181400,364121285,4460,4460,4460,4460,0
20230725,181300,364121285,4460,4460,4460,4460,0
20230725,181200,364121285,4460,4460,4460,4460,0
20230725,181100,364121285,4460,4460,4460,4460,0
20230725,181000,364121285,4460,4460,4460,4460,0
20230725,180900,364121285,4460,4460,4460,4460,0
20230725,180800,364121285,4460,4460,4460,4460,0
20230725,180700,364121285,4460,4460,4460,4460,0
20230725,180600,364121285,4460,4460,4460,4460,0
20230725,180500,364121285,4460,4460,4460,4460,0
20230725,180400,364121285,4460,4460,4460,4460,0
20230725,180300,364121285,4460,4460,4460,4460,0
20230725,180200,364121285,4460,4460,4460,4460,3605
20230725,180100,364121285,4460,4460,4460,4460,0
20230725,180000,364121285,4460,4460,4460,4460,0
20230725,175900,364121285,4460,4460,4460,4460,0
20230725,175800,364121285,4460,4460,4460,4460,0
20230725,175700,364121285,4460,4460,4460,4460,0
20230725,175600,364121285,4460,4460,4460,4460,0
20230725,175500,364121285,4460,4460,4460,4460,0
20230725,175400,364121285,4460,4460,4460,4460,0
20230725,175300,364121285,4460,4460,4460,4460,0
20230725,175200,364121285,4460,4460,4460,4460,0
20230725,175100,364121285,4460,4460,4460,4460,0
20230725,175000,364121285,4460,4460,4460,4460,0
20230725,174900,364121285,4460,4460,4460,4460,0
20230725,174800,364121285,4460,4460,4460,4460,0
20230725,174700,364121285,4460,4460,4460,4460,0
20230725,174600,364121285,4460,4460,4460,4460,0
20230725,174500,364121285,4460,4460,4460,4460,0
20230725,174400,364121285,4460,4460,4460,4460,0
20230725,174300,364121285,4460,4460,4460,4460,0
20230725,174200,364121285,4460,4460,4460,4460,0
20230725,174100,364121285,4460,4460,4460,4460,0
20230725,174000,364121285,4460,4460,4460,4460,0
20230725,173900,364121285,4460,4460,4460,4460,0
20230725,173800,364121285,4460,4460,4460,4460,0
20230725,173700,364121285,4460,4460,4460,4460,0
20230725,173600,364121285,4460,4460,4460,4460,0
20230725,173500,364121285,4460,4460,4460,4460,0
20230725,173400,364121285,4460,4460,4460,4460,0
20230725,173300,364121285,4460,4460,4460,4460,0
20230725,173200,364121285,4460,4460,4460,4460,3605
20230725,173100,364121285,4460,4460,4460,4460,0
20230725,173000,364121285,4460,4460,4460,4460,0
20230725,172900,364121285,4460,4460,4460,4460,0
20230725,172800,364121285,4460,4460,4460,4460,0
20230725,172700,364121285,4460,4460,4460,4460,0
20230725,172600,364121285,4460,4460,4460,4460,0
20230725,172500,364121285,4460,4460,4460,4460,0
20230725,172400,364121285,4460,4460,4460,4460,0
20230725,172300,364121285,4460,4460,4460,4460,0
20230725,172200,364121285,4460,4460,4460,4460,0
20230725,172100,364121285,4460,4460,4460,4460,0
20230725,172000,364121285,4460,4460,4460,4460,0
20230725,171900,364121285,4460,4460,4460,4460,0
20230725,171800,364121285,4460,4460,4460,4460,0
20230725,171700,364121285,4460,4460,4460,4460,0
20230725,171600,364121285,4460,4460,4460,4460,0
20230725,171500,364121285,4460,4460,4460,4460,0
20230725,171400,364121285,4460,4460,4460,4460,0
20230725,171300,364121285,4460,4460,4460,4460,0
20230725,171200,364121285,4460,4460,4460,4460,0
20230725,171100,364121285,4460,4460,4460,4460,0
20230725,171000,364121285,4460,4460,4460,4460,0
20230725,170900,364121285,4460,4460,4460,4460,0
20230725,170800,364121285,4460,4460,4460,4460,0
20230725,170700,364121285,4460,4460,4460,4460,0
20230725,170600,364121285,4460,4460,4460,4460,0
20230725,170500,364121285,4460,4460,4460,4460,0
20230725,170400,364121285,4460,4460,4460,4460,0
20230725,170300,364121285,4460,4460,4460,4460,0
20230725,170200,364121285,4460,4460,4460,4460,3605
20230725,170100,364121285,4460,4460,4460,4460,0
20230725,170000,364121285,4460,4460,4460,4460,0
20230725,165900,364121285,4460,4460,4460,4460,0
20230725,165800,364121285,4460,4460,4460,4460,0
20230725,165700,364121285,4460,4460,4460,4460,0
20230725,165600,364121285,4460,4460,4460,4460,0
20230725,165500,364121285,4460,4460,4460,4460,0
20230725,165400,364121285,4460,4460,4460,4460,0
20230725,165300,364121285,4460,4460,4460,4460,0
20230725,165200,364121285,4460,4460,4460,4460,0
20230725,165100,364121285,4460,4460,4460,4460,0
20230725,165000,364121285,4460,4460,4460,4460,0
20230725,164900,364121285,4460,4460,4460,4460,0
20230725,164800,364121285,4460,4460,4460,4460,0
20230725,164700,364121285,4460,4460,4460,4460,0
20230725,164600,364121285,4460,4460,4460,4460,0
20230725,164500,364121285,4460,4460,4460,4460,0
20230725,164400,364121285,4460,4460,4460,4460,0
20230725,164300,364121285,4460,4460,4460,4460,0
20230725,164200,364121285,4460,4460,4460,4460,0
20230725,164100,364121285,4460,4460,4460,4460,0
20230725,164000,364121285,4460,4460,4460,4460,0
20230725,163900,364121285,4460,4460,4460,4460,0
20230725,163800,364121285,4460,4460,4460,4460,0
20230725,163700,364121285,4460,4460,4460,4460,0
20230725,163600,364121285,4460,4460,4460,4460,0
20230725,163500,364121285,4460,4460,4460,4460,0
20230725,163400,364121285,4460,4460,4460,4460,0
20230725,163300,364121285,4460,4460,4460,4460,0
20230725,163200,364121285,4460,4460,4460,4460,3605
20230725,163100,364121285,4460,4460,4460,4460,0
20230725,163000,364121285,4460,4460,4460,4460,0
20230725,162900,364121285,4460,4460,4460,4460,0
20230725,162800,364121285,4460,4460,4460,4460,0
20230725,162700,364121285,4460,4460,4460,4460,0
20230725,162600,364121285,4460,4460,4460,4460,0
20230725,162500,364121285,4460,4460,4460,4460,0
20230725,162400,364121285,4460,4460,4460,4460,0
20230725,162300,364121285,4460,4460,4460,4460,0
20230725,162200,364121285,4460,4460,4460,4460,0
20230725,162100,364121285,4460,4460,4460,4460,0
20230725,162000,364121285,4460,4460,4460,4460,0
20230725,161900,364121285,4460,4460,4460,4460,0
20230725,161800,364121285,4460,4460,4460,4460,0
20230725,161700,364121285,4460,4460,4460,4460,0
20230725,161600,364121285,4460,4460,4460,4460,0
20230725,161500,364121285,4460,4460,4460,4460,0
20230725,161400,364121285,4460,4460,4460,4460,0
20230725,161300,364121285,4460,4460,4460,4460,0
20230725,161200,364121285,4460,4460,4460,4460,0
20230725,161100,364121285,4460,4460,4460,4460,0
20230725,161000,364121285,4460,4460,4460,4460,0
20230725,160900,364121285,4460,4460,4460,4460,0
20230725,160800,364121285,4460,4460,4460,4460,0
20230725,160700,364121285,4460,4460,4460,4460,0
20230725,160600,364121285,4460,4460,4460,4460,0
20230725,160500,364121285,4460,4460,4460,4460,0
20230725,160400,364121285,4460,4460,4460,4460,0
20230725,160300,364121285,4460,4460,4460,4460,0
20230725,160200,364121285,4460,4460,4460,4460,3605
20230725,160100,364121285,4460,4460,4460,4460,0
20230725,160000,364121285,4460,4460,4460,4460,0
20230725,155900,364121285,4460,4460,4460,4460,0
20230725,155800,364121285,4460,4460,4460,4460,0
20230725,155700,364121285,4460,4460,4460,4460,0
20230725,155600,364121285,4460,4460,4460,4460,0
20230725,155500,364121285,4460,4460,4460,4460,0
20230725,155400,364121285,4460,4460,4460,4460,0
20230725,155300,364121285,4460,4460,4460,4460,0
20230725,155200,364121285,4460,4460,4460,4460,0
20230725,155100,364121285,4460,4460,4460,4460,0
20230725,155000,364121285,4460,4460,4460,4460,0
20230725,154900,364121285,4460,4460,4460,4460,0
20230725,154800,364121285,4460,4460,4460,4460,0
20230725,154700,364121285,4460,4460,4460,4460,0
20230725,154600,364121285,4460,4460,4460,4460,0
20230725,154500,364121285,4460,4460,4460,4460,0
20230725,154400,364121285,4460,4460,4460,4460,0
20230725,154300,364121285,4460,4460,4460,4460,0
20230725,154200,364121285,4460,4460,4460,4460,0
20230725,154100,364121285,4460,4460,4460,4460,0
20230725,154000,364121285,4460,4460,4460,4460,0
20230725,153900,364121285,4460,4460,4460,4460,0
20230725,153800,364121285,4460,4460,4460,4460,0
20230725,153700,364121285,4460,4460,4460,4460,0
20230725,153600,364121285,4460,4460,4460,4460,0
20230725,153500,364121285,4460,4460,4460,4460,0
20230725,153400,364121285,4460,4460,4460,4460,0
20230725,153300,364121285,4460,4460,4460,4460,0
20230725,153200,364121285,4460,4460,4460,4460,3605
20230725,153100,364121285,4460,4460,4460,4460,0
20230725,153000,364121285,4460,4460,4460,4460,3605
20230725,152900,348042985,4505,4505,4505,4505,0
20230725,152800,348042985,4505,4505,4505,4505,0
20230725,152700,348042985,4505,4505,4505,4505,0
20230725,152600,348042985,4505,4505,4505,4505,0
20230725,152500,348042985,4505,4505,4505,4505,0
20230725,152400,348042985,4505,4505,4505,4505,0
20230725,152300,348042985,4505,4505,4505,4505,0
20230725,152200,348042985,4505,4505,4505,4505,0
20230725,152100,348042985,4505,4505,4505,4505,0
20230725,152000,348042985,4505,4505,4505,4505,0
20230725,151900,348042985,4505,4490,4505,4490,50
20230725,151800,347818455,4515,4515,4515,4495,10
20230725,151700,347773445,4505,4475,4505,4475,1258
20230725,151600,342138145,4480,4495,4495,4475,1412
20230725,151500,335812500,4500,4510,4510,4500,2864
20230725,151400,322897405,4515,4515,4515,4515,499
20230725,151300,320644420,4525,4525,4525,4525,1
20230725,151200,320639895,4515,4515,4515,4515,0
20230725,151100,320639895,4515,4515,4515,4510,534
20230725,151000,318229725,4515,4520,4520,4515,1859
20230725,150900,309835800,4535,4535,4535,4535,0
20230725,150800,309835800,4535,4535,4535,4535,0
20230725,150700,309835800,4535,4535,4535,4535,1
20230725,150600,309831265,4515,4515,4515,4515,0
20230725,150500,309831265,4515,4510,4515,4510,451
20230725,150400,307796370,4510,4510,4510,4510,2484
20230725,150300,296593530,4510,4510,4510,4510,0
20230725,150200,296593530,4510,4510,4510,4510,220
20230725,150100,295601330,4510,4510,4510,4510,0
20230725,150000,295601330,4510,4515,4515,4510,182
20230725,145900,294780490,4520,4520,4520,4520,0
20230725,145800,294780490,4520,4520,4520,4520,124
20230725,145700,294220010,4525,4525,4525,4525,3
20230725,145600,294206435,4530,4530,4530,4530,0
20230725,145500,294206435,4530,4530,4530,4530,0
20230725,145400,294206435,4530,4530,4530,4530,5
20230725,145300,294183785,4530,4530,4530,4530,0
20230725,145200,294183785,4530,4530,4530,4530,0
20230725,145100,294183785,4530,4530,4530,4530,1
20230725,145000,294179255,4505,4505,4505,4505,0
20230725,144900,294179255,4505,4505,4505,4505,0
20230725,144800,294179255,4505,4505,4505,4505,30
20230725,144700,294044105,4495,4495,4495,4495,0
20230725,144600,294044105,4495,4495,4495,4495,0
20230725,144500,294044105,4495,4495,4495,4495,458
20230725,144400,291985395,4495,4495,4495,4495,535
20230725,144300,289580570,4490,4490,4490,4490,12
20230725,144200,289526690,4495,4495,4495,4495,132
20230725,144100,288933350,4495,4490,4495,4490,13
20230725,144000,288874975,4490,4500,4500,4490,2475
20230725,143900,277738585,4500,4500,4500,4500,293
20230725,143800,276420085,4500,4500,4500,4500,619
20230725,143700,273634585,4505,4510,4510,4505,2037
20230725,143600,264450350,4515,4515,4515,4515,0
20230725,143500,264450350,4515,4515,4515,4515,0
20230725,143400,264450350,4515,4520,4520,4515,100
20230725,143300,263998600,4530,4530,4530,4530,30
20230725,143200,263862700,4530,4530,4530,4530,0
20230725,143100,263862700,4530,4530,4530,4530,2
20230725,143000,263853640,4530,4530,4530,4530,0
20230725,142900,263853640,4530,4530,4530,4530,0
20230725,142800,263853640,4530,4530,4530,4530,0
20230725,142700,263853640,4530,4530,4530,4530,194
20230725,142600,262974820,4530,4510,4530,4510,270
20230725,142500,261753120,4505,4505,4505,4505,0
20230725,142400,261753120,4505,4505,4505,4505,0
20230725,142300,261753120,4505,4510,4510,4505,33
20230725,142200,261604295,4510,4510,4510,4510,140
20230725,142100,260972895,4510,4510,4510,4510,0
20230725,142000,260972895,4510,4515,4515,4510,98
20230725,141900,260530515,4520,4520,4520,4520,101
20230725,141800,260073995,4530,4530,4530,4530,58
20230725,141700,259811255,4530,4530,4530,4530,0
20230725,141600,259811255,4530,4530,4530,4530,0
20230725,141500,259811255,4530,4530,4530,4530,54
20230725,141400,259566635,4530,4530,4530,4530,408
20230725,141300,257718395,4520,4520,4520,4520,0
20230725,141200,257718395,4520,4520,4520,4520,0
20230725,141100,257718395,4520,4520,4520,4520,337
20230725,141000,256195155,4520,4520,4520,4520,0
20230725,140900,256195155,4520,4520,4520,4520,1
20230725,140800,256190635,4515,4515,4515,4515,84
20230725,140700,255811375,4520,4520,4520,4520,0
20230725,140600,255811375,4520,4520,4520,4520,0
20230725,140500,255811375,4520,4520,4520,4520,0
20230725,140400,255811375,4520,4520,4535,4520,20
20230725,140300,255720720,4535,4520,4535,4520,30
20230725,140200,255584785,4510,4525,4525,4505,1005
20230725,140100,251052050,4525,4525,4525,4525,65
20230725,140000,250757925,4535,4535,4535,4535,0
20230725,135900,250757925,4535,4535,4535,4535,0
20230725,135800,250757925,4535,4535,4535,4535,0
20230725,135700,250757925,4535,4535,4535,4535,0
20230725,135600,250757925,4535,4510,4535,4510,397
20230725,135500,248963165,4520,4520,4530,4520,54
20230725,135400,248718805,4520,4520,4520,4520,1
20230725,135300,248714285,4520,4520,4520,4520,0
20230725,135200,248714285,4520,4520,4520,4520,0
20230725,135100,248714285,4520,4520,4520,4520,0
20230725,135000,248714285,4520,4520,4520,4520,0
20230725,134900,248714285,4520,4515,4520,4515,29
20230725,134800,248583265,4515,4515,4515,4515,30
20230725,134700,248447815,4520,4520,4520,4520,0
20230725,134600,248447815,4520,4520,4520,4520,0
20230725,134500,248447815,4520,4520,4520,4520,1656
20230725,134400,240962695,4520,4520,4520,4520,545
20230725,134300,238499295,4525,4530,4560,4525,72
20230725,134200,238172975,4530,4530,4530,4530,0
20230725,134100,238172975,4530,4530,4530,4530,0
20230725,134000,238172975,4530,4530,4530,4530,57
20230725,133900,237914765,4525,4525,4525,4525,1
20230725,133800,237910240,4530,4530,4530,4530,2
20230725,133700,237901180,4525,4525,4545,4525,119
20230725,133600,237362540,4525,4525,4525,4525,164
20230725,133500,236620440,4520,4520,4520,4520,265
20230725,133400,235422640,4520,4515,4520,4515,28
20230725,133300,235296085,4520,4505,4520,4505,56
20230725,133200,235043360,4505,4505,4505,4505,180
20230725,133100,234232460,4505,4505,4510,4505,43
20230725,133000,234038595,4505,4510,4515,4505,77
20230725,132900,233691585,4505,4510,4510,4505,1682
20230725,132800,226108675,4515,4515,4515,4515,0
20230725,132700,226108675,4515,4515,4515,4515,142
20230725,132600,225467545,4525,4525,4525,4525,0
20230725,132500,225467545,4525,4520,4525,4520,34
20230725,132400,225313715,4520,4520,4520,4520,4
20230725,132300,225295635,4520,4520,4520,4520,10
20230725,132200,225250435,4530,4530,4530,4530,3
20230725,132100,225236845,4530,4530,4530,4530,20
20230725,132000,225146245,4530,4530,4530,4530,0
20230725,131900,225146245,4530,4530,4530,4530,80
20230725,131800,224783845,4530,4530,4530,4530,0
20230725,131700,224783845,4530,4530,4530,4530,0
20230725,131600,224783845,4530,4530,4530,4530,88
20230725,131500,224385205,4550,4550,4550,4550,13
20230725,131400,224326055,4550,4550,4550,4550,0
20230725,131300,224326055,4550,4550,4550,4550,61
20230725,131200,224048505,4555,4560,4560,4555,246
20230725,131100,222927835,4580,4580,4580,4580,0
20230725,131000,222927835,4580,4525,4580,4525,220
20230725,130900,221923510,4525,4525,4525,4525,0
20230725,130800,221923510,4525,4525,4525,4525,0
20230725,130700,221923510,4525,4525,4525,4525,61
20230725,130600,221647485,4525,4525,4525,4525,20
20230725,130500,221556985,4525,4525,4525,4525,0
20230725,130400,221556985,4525,4525,4525,4525,72
20230725,130300,221231185,4525,4525,4525,4525,0
20230725,130200,221231185,4525,4525,4525,4525,0
20230725,130100,221231185,4525,4525,4525,4525,61
20230725,130000,220955160,4525,4525,4525,4525,13
20230725,125900,220896335,4505,4505,4505,4505,0
20230725,125800,220896335,4505,4505,4505,4505,0
20230725,125700,220896335,4505,4510,4510,4505,411
20230725,125600,219044445,4525,4525,4525,4525,0
20230725,125500,219044445,4525,4525,4525,4525,63
20230725,125400,218759370,4510,4510,4510,4510,13
20230725,125300,218700740,4510,4510,4510,4510,2
20230725,125200,218691720,4510,4510,4510,4510,65
20230725,125100,218398570,4525,4525,4525,4525,0
20230725,125000,218398570,4525,4525,4525,4525,128
20230725,124900,217819370,4525,4525,4525,4525,91
20230725,124800,217407595,4515,4515,4515,4515,0
20230725,124700,217407595,4515,4515,4515,4515,0
20230725,124600,217407595,4515,4515,4515,4515,0
20230725,124500,217407595,4515,4515,4515,4515,13
20230725,124400,217348900,4515,4515,4515,4515,0
20230725,124300,217348900,4515,4525,4525,4515,129
20230725,124200,216765855,4520,4520,4520,4520,19
20230725,124100,216679975,4515,4515,4515,4515,1
20230725,124000,216675460,4515,4515,4515,4515,1
20230725,123900,216670945,4520,4520,4520,4520,0
20230725,123800,216670945,4520,4520,4520,4520,2
20230725,123700,216661905,4520,4520,4520,4520,61
20230725,123600,216386185,4520,4520,4520,4520,0
20230725,123500,216386185,4520,4520,4520,4520,0
20230725,123400,216386185,4520,4520,4520,4520,42
20230725,123300,216196345,4515,4510,4515,4510,757
20230725,123200,212778500,4510,4510,4510,4510,13
20230725,123100,212719870,4520,4520,4520,4520,61
20230725,123000,212444150,4520,4520,4520,4520,13
20230725,122900,212385390,4515,4515,4515,4515,0
20230725,122800,212385390,4515,4515,4515,4510,121
20230725,122700,211839490,4515,4515,4515,4515,0
20230725,122600,211839490,4515,4515,4515,4515,80
20230725,122500,211478290,4515,4520,4520,4515,675
20230725,122400,208430360,4515,4515,4515,4515,0
20230725,122300,208430360,4515,4515,4515,4515,0
20230725,122200,208430360,4515,4515,4515,4515,0
20230725,122100,208430360,4515,4515,4515,4515,84
20230725,122000,208051100,4515,4515,4515,4515,0
20230725,121900,208051100,4515,4505,4515,4505,214
20230725,121800,207086120,4510,4525,4525,4510,1222
20230725,121700,201567545,4525,4530,4535,4525,15
20230725,121600,201499635,4570,4570,4570,4570,0
20230725,121500,201499635,4570,4535,4570,4535,15
20230725,121400,201431205,4520,4520,4520,4520,0
20230725,121300,201431205,4520,4550,4580,4520,5563
20230725,121200,176251790,4545,4555,4555,4545,5
20230725,121100,176229035,4580,4580,4580,4580,0
20230725,121000,176229035,4580,4580,4580,4580,0
20230725,120900,176229035,4580,4580,4580,4580,0
20230725,120800,176229035,4580,4580,4580,4580,0
20230725,120700,176229035,4580,4550,4580,4550,61
20230725,120600,175949820,4575,4550,4575,4550,29
20230725,120500,175817170,4575,4575,4575,4575,0
20230725,120400,175817170,4575,4550,4575,4550,45
20230725,120300,175611695,4550,4550,4550,4550,0
20230725,120200,175611695,4550,4550,4550,4550,0
20230725,120100,175611695,4550,4550,4550,4550,61
20230725,120000,175334145,4575,4550,4575,4550,13
20230725,115900,175274695,4545,4545,4545,4545,0
20230725,115800,175274695,4545,4545,4545,4545,0
20230725,115700,175274695,4545,4540,4545,4535,1097
20230725,115600,170298680,4545,4545,4545,4545,288
20230725,115500,168989720,4545,4545,4545,4545,61
20230725,115400,168712475,4540,4560,4560,4540,2821
20230725,115300,155883690,4575,4575,4575,4575,0
20230725,115200,155883690,4575,4575,4575,4575,0
20230725,115100,155883690,4575,4560,4575,4560,114
20230725,115000,155362545,4580,4580,4580,4580,0
20230725,114900,155362545,4580,4575,4580,4575,91
20230725,114800,154946210,4555,4555,4555,4555,0
20230725,114700,154946210,4555,4560,4560,4555,27
20230725,114600,154823215,4585,4585,4585,4585,52
20230725,114500,154584795,4585,4585,4585,4585,13
20230725,114400,154525190,4585,4575,4585,4575,29
20230725,114300,154392425,4585,4585,4585,4585,61
20230725,114200,154112740,4585,4580,4585,4580,70
20230725,114100,153791890,4585,4585,4585,4585,0
20230725,114000,153791890,4585,4585,4585,4585,0
20230725,113900,153791890,4585,4585,4585,4585,0
20230725,113800,153791890,4585,4585,4585,4585,0
20230725,113700,153791890,4585,4580,4585,4580,113
20230725,113600,153273850,4585,4585,4585,4585,0
20230725,113500,153273850,4585,4585,4585,4585,0
20230725,113400,153273850,4585,4585,4585,4585,30
20230725,113300,153136300,4580,4575,4580,4575,70
20230725,113200,152815830,4580,4580,4580,4580,0
20230725,113100,152815830,4580,4575,4580,4575,61
20230725,113000,152536585,4575,4575,4575,4575,13
20230725,112900,152477110,4580,4580,4580,4580,0
20230725,112800,152477110,4580,4580,4580,4580,54
20230725,112700,152229790,4580,4580,4580,4580,0
20230725,112600,152229790,4580,4580,4580,4580,0
20230725,112500,152229790,4580,4580,4580,4580,119
20230725,112400,151684770,4580,4580,4580,4580,70
20230725,112300,151364170,4580,4580,4580,4580,0
20230725,112200,151364170,4580,4580,4580,4580,29
20230725,112100,151231350,4580,4580,4580,4580,0
20230725,112000,151231350,4580,4580,4580,4580,0
20230725,111900,151231350,4580,4565,4580,4565,143
20230725,111800,150577325,4555,4565,4565,4555,267
20230725,111700,149361130,4565,4565,4565,4565,4
20230725,111600,149342870,4565,4565,4565,4565,2
20230725,111500,149333740,4565,4565,4580,4565,86
20230725,111400,148939950,4580,4580,4580,4580,0
20230725,111300,148939950,4580,4565,4580,4565,62
20230725,111200,148656020,4580,4580,4580,4580,0
20230725,111100,148656020,4580,4580,4580,4580,0
20230725,111000,148656020,4580,4565,4580,4565,52
20230725,110900,148417875,4580,4580,4580,4580,0
20230725,110800,148417875,4580,4580,4580,4580,0
20230725,110700,148417875,4580,4560,4580,4560,62
20230725,110600,148134395,4560,4580,4580,4560,73
20230725,110500,147800075,4560,4560,4560,4560,0
20230725,110400,147800075,4560,4580,4580,4560,49
20230725,110300,147576035,4575,4575,4575,4575,0
20230725,110200,147576035,4575,4575,4575,4575,0
20230725,110100,147576035,4575,4575,4575,4575,115
20230725,110000,147049910,4575,4575,4575,4575,42
20230725,105900,146857760,4575,4575,4575,4575,0
20230725,105800,146857760,4575,4560,4575,4560,12
20230725,105700,146803025,4580,4565,4580,4565,74
20230725,105600,146464235,4580,4580,4580,4580,0
20230725,105500,146464235,4580,4580,4580,4580,118
20230725,105400,145923795,4570,4570,4570,4570,2
20230725,105300,145914655,4585,4585,4585,4585,0
20230725,105200,145914655,4585,4570,4585,4570,83
20230725,105100,145534130,4585,4585,4585,4585,0
20230725,105000,145534130,4585,4585,4585,4585,0
20230725,104900,145534130,4585,4585,4585,4585,92
20230725,104800,145112310,4585,4585,4585,4585,72
20230725,104700,144782190,4560,4560,4560,4560,19
20230725,104600,144695550,4585,4585,4585,4585,1
20230725,104500,144690965,4585,4585,4585,4585,13
20230725,104400,144631360,4585,4585,4585,4585,0
20230725,104300,144631360,4585,4585,4585,4585,115
20230725,104200,144104085,4590,4590,4590,4590,0
20230725,104100,144104085,4590,4590,4590,4590,0
20230725,104000,144104085,4590,4590,4590,4590,0
20230725,103900,144104085,4590,4590,4590,4590,72
20230725,103800,143773605,4590,4590,4590,4590,0
20230725,103700,143773605,4590,4585,4590,4585,62
20230725,103600,143489045,4585,4585,4585,4585,0
20230725,103500,143489045,4585,4580,4585,4580,529
20230725,103400,141063725,4580,4580,4580,4580,53
20230725,103300,140820985,4560,4560,4570,4560,31
20230725,103200,140679335,4580,4560,4580,4560,3
20230725,103100,140665615,4580,4560,4580,4560,62
20230725,103000,140381755,4555,4555,4555,4555,85
20230725,102900,139994580,4555,4555,4555,4555,0
20230725,102800,139994580,4555,4555,4555,4555,0
20230725,102700,139994580,4555,4555,4555,4555,0
20230725,102600,139994580,4555,4555,4555,4555,0
20230725,102500,139994580,4555,4555,4555,4555,62
20230725,102400,139712170,4555,4555,4555,4555,0
20230725,102300,139712170,4555,4555,4555,4555,25
20230725,102200,139598295,4545,4545,4545,4545,1
20230725,102100,139593750,4535,4535,4535,4535,358
20230725,102000,137970220,4555,4545,4555,4545,30
20230725,101900,137833580,4540,4560,4560,4540,555
20230725,101800,135309190,4560,4560,4560,4560,1
20230725,101700,135304630,4555,4555,4555,4550,28
20230725,101600,135177150,4570,4570,4570,4570,0
20230725,101500,135177150,4570,4550,4570,4550,342
20230725,101400,133620800,4555,4565,4565,4555,25
20230725,101300,133506880,4570,4590,4595,4570,72
20230725,101200,133176390,4570,4570,4570,4570,0
20230725,101100,133176390,4570,4575,4575,4570,581
20230725,101000,130520685,4575,4575,4575,4575,0
20230725,100900,130520685,4575,4575,4575,4575,0
20230725,100800,130520685,4575,4575,4575,4575,2
20230725,100700,130511535,4570,4565,4570,4565,160
20230725,100600,129780350,4560,4560,4560,4560,0
20230725,100500,129780350,4560,4560,4560,4560,0
20230725,100400,129780350,4560,4565,4565,4560,26
20230725,100300,129661690,4570,4570,4570,4570,89
20230725,100200,129254960,4570,4570,4570,4570,22
20230725,100100,129154420,4565,4565,4565,4565,112
20230725,100000,128643140,4545,4535,4545,4535,440
20230725,095900,126647480,4535,4535,4535,4535,0
20230725,095800,126647480,4535,4535,4535,4535,277
20230725,095700,125391285,4525,4525,4525,4525,69
20230725,095600,125079060,4535,4535,4535,4535,0
20230725,095500,125079060,4535,4535,4540,4535,67
20230725,095400,124775015,4525,4525,4525,4525,0
20230725,095300,124775015,4525,4525,4525,4525,2
20230725,095200,124765965,4530,4525,4530,4525,2
20230725,095100,124756910,4525,4540,4540,4525,332
20230725,095000,123254470,4545,4545,4545,4545,0
20230725,094900,123254470,4545,4540,4545,4540,62
20230725,094800,122972690,4540,4540,4540,4540,200
20230725,094700,122064690,4530,4530,4530,4530,400
20230725,094600,120252690,4530,4530,4530,4530,0
20230725,094500,120252690,4530,4530,4545,4530,14
20230725,094400,120189090,4530,4530,4530,4530,10
20230725,094300,120143790,4545,4530,4545,4530,62
20230725,094200,119862030,4545,4525,4545,4520,261
20230725,094100,118682075,4525,4535,4535,4525,1157
20230725,094000,113442625,4535,4545,4545,4535,670
20230725,093900,110403820,4545,4545,4545,4545,4
20230725,093800,110385640,4545,4545,4545,4545,1
20230725,093700,110381095,4535,4540,4565,4535,63
20230725,093600,110093580,4530,4530,4530,4530,511
20230725,093500,107778750,4540,4540,4540,4540,371
20230725,093400,106094410,4550,4550,4550,4550,1
20230725,093300,106089860,4540,4535,4540,4535,300
20230725,093200,104729350,4535,4545,4580,4535,620
20230725,093100,101916890,4560,4540,4605,4535,199
20230725,093000,101012460,4555,4540,4555,4540,60
20230725,092900,100739445,4530,4540,4540,4530,165
20230725,092800,99990355,4540,4530,4540,4530,429
20230725,092700,98043765,4530,4550,4550,4530,1620
20230725,092600,90693540,4565,4565,4565,4565,0
20230725,092500,90693540,4565,4570,4590,4535,2062
20230725,092400,81315750,4565,4570,4610,4565,160
20230725,092300,80585295,4560,4545,4560,4545,83
20230725,092200,80206840,4535,4560,4560,4535,37
20230725,092100,80038395,4560,4540,4560,4540,77
20230725,092000,79688515,4540,4550,4550,4540,6
20230725,091900,79661265,4540,4550,4560,4540,2628
20230725,091800,67727415,4550,4580,4595,4550,2355
20230725,091700,56957635,4590,4590,4590,4590,367
20230725,091600,55273105,4595,4590,4635,4570,426
20230725,091500,53323880,4590,4590,4590,4570,103
20230725,091400,52851310,4585,4590,4590,4570,12
20230725,091300,52796255,4590,4590,4590,4590,72
20230725,091200,52465775,4560,4565,4565,4540,2344
20230725,091100,41785830,4580,4585,4585,4580,500
20230725,091000,39495170,4695,4695,4695,4695,1
20230725,090900,39490475,4810,4810,4810,4810,0
20230725,090800,39490475,4810,4580,4810,4550,3235
20230725,090700,24449645,4590,4595,4600,4590,1927
20230725,090600,15604215,4600,4605,4605,4600,1046
20230725,090500,10792195,4605,4645,4645,4605,1673
20230725,090400,3069710,4650,4650,4650,4650,0
20230725,090300,3069710,4650,4650,4650,4650,189
20230725,090200,2190860,4685,4685,4685,4685,30
20230725,090100,2050310,4705,4705,4705,4705,62
20230725,090000,1758600,4635,4705,4705,4635,374