KissMeData/041920/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191500,5124041770,5950,5950,5950,5950,7487
20230725,191400,5124041770,5950,5950,5950,5950,0
20230725,191300,5124041770,5950,5950,5950,5950,0
20230725,191200,5124041770,5950,5950,5950,5950,0
20230725,191100,5124041770,5950,5950,5950,5950,0
20230725,191000,5124041770,5950,5950,5950,5950,0
20230725,190900,5124041770,5950,5950,5950,5950,0
20230725,190800,5124041770,5950,5950,5950,5950,0
20230725,190700,5124041770,5950,5950,5950,5950,0
20230725,190600,5124041770,5950,5950,5950,5950,0
20230725,190500,5124041770,5950,5950,5950,5950,0
20230725,190400,5124041770,5950,5950,5950,5950,0
20230725,190300,5124041770,5950,5950,5950,5950,0
20230725,190200,5124041770,5950,5950,5950,5950,0
20230725,190100,5124041770,5950,5950,5950,5950,0
20230725,190000,5124041770,5950,5950,5950,5950,0
20230725,185900,5124041770,5950,5950,5950,5950,0
20230725,185800,5124041770,5950,5950,5950,5950,0
20230725,185700,5124041770,5950,5950,5950,5950,0
20230725,185600,5124041770,5950,5950,5950,5950,0
20230725,185500,5124041770,5950,5950,5950,5950,0
20230725,185400,5124041770,5950,5950,5950,5950,0
20230725,185300,5124041770,5950,5950,5950,5950,0
20230725,185200,5124041770,5950,5950,5950,5950,0
20230725,185100,5124041770,5950,5950,5950,5950,0
20230725,185000,5124041770,5950,5950,5950,5950,0
20230725,184900,5124041770,5950,5950,5950,5950,0
20230725,184800,5124041770,5950,5950,5950,5950,0
20230725,184700,5124041770,5950,5950,5950,5950,0
20230725,184600,5124041770,5950,5950,5950,5950,0
20230725,184500,5124041770,5950,5950,5950,5950,7487
20230725,184400,5124041770,5950,5950,5950,5950,0
20230725,184300,5124041770,5950,5950,5950,5950,0
20230725,184200,5124041770,5950,5950,5950,5950,0
20230725,184100,5124041770,5950,5950,5950,5950,0
20230725,184000,5124041770,5950,5950,5950,5950,0
20230725,183900,5124041770,5950,5950,5950,5950,0
20230725,183800,5124041770,5950,5950,5950,5950,0
20230725,183700,5124041770,5950,5950,5950,5950,0
20230725,183600,5124041770,5950,5950,5950,5950,0
20230725,183500,5124041770,5950,5950,5950,5950,0
20230725,183400,5124041770,5950,5950,5950,5950,0
20230725,183300,5124041770,5950,5950,5950,5950,0
20230725,183200,5124041770,5950,5950,5950,5950,0
20230725,183100,5124041770,5950,5950,5950,5950,0
20230725,183000,5124041770,5950,5950,5950,5950,0
20230725,182900,5124041770,5950,5950,5950,5950,0
20230725,182800,5124041770,5950,5950,5950,5950,0
20230725,182700,5124041770,5950,5950,5950,5950,0
20230725,182600,5124041770,5950,5950,5950,5950,0
20230725,182500,5124041770,5950,5950,5950,5950,0
20230725,182400,5124041770,5950,5950,5950,5950,0
20230725,182300,5124041770,5950,5950,5950,5950,0
20230725,182200,5124041770,5950,5950,5950,5950,0
20230725,182100,5124041770,5950,5950,5950,5950,0
20230725,182000,5124041770,5950,5950,5950,5950,0
20230725,181900,5124041770,5950,5950,5950,5950,0
20230725,181800,5124041770,5950,5950,5950,5950,0
20230725,181700,5124041770,5950,5950,5950,5950,0
20230725,181600,5124041770,5950,5950,5950,5950,0
20230725,181500,5124041770,5950,5950,5950,5950,7487
20230725,181400,5124041770,5950,5950,5950,5950,0
20230725,181300,5124041770,5950,5950,5950,5950,0
20230725,181200,5124041770,5950,5950,5950,5950,0
20230725,181100,5124041770,5950,5950,5950,5950,0
20230725,181000,5124041770,5950,5950,5950,5950,0
20230725,180900,5124041770,5950,5950,5950,5950,0
20230725,180800,5124041770,5950,5950,5950,5950,0
20230725,180700,5124041770,5950,5950,5950,5950,0
20230725,180600,5124041770,5950,5950,5950,5950,0
20230725,180500,5124041770,5950,5950,5950,5950,0
20230725,180400,5124041770,5950,5950,5950,5950,0
20230725,180300,5124041770,5950,5950,5950,5950,0
20230725,180200,5124041770,5950,5950,5950,5950,0
20230725,180100,5124041770,5950,5950,5950,5950,0
20230725,180000,5124041770,5950,5950,5950,5950,0
20230725,175900,5124041770,5950,5950,5950,5950,0
20230725,175800,5124041770,5950,5950,5950,5950,0
20230725,175700,5124041770,5950,5950,5950,5950,0
20230725,175600,5124041770,5950,5950,5950,5950,0
20230725,175500,5124041770,5950,5950,5950,5950,0
20230725,175400,5124041770,5950,5950,5950,5950,0
20230725,175300,5124041770,5950,5950,5950,5950,0
20230725,175200,5124041770,5950,5950,5950,5950,0
20230725,175100,5124041770,5950,5950,5950,5950,0
20230725,175000,5124041770,5950,5950,5950,5950,0
20230725,174900,5124041770,5950,5950,5950,5950,0
20230725,174800,5124041770,5950,5950,5950,5950,0
20230725,174700,5124041770,5950,5950,5950,5950,0
20230725,174600,5124041770,5950,5950,5950,5950,0
20230725,174500,5124041770,5950,5950,5950,5950,7487
20230725,174400,5124041770,5950,5950,5950,5950,0
20230725,174300,5124041770,5950,5950,5950,5950,0
20230725,174200,5124041770,5950,5950,5950,5950,0
20230725,174100,5124041770,5950,5950,5950,5950,0
20230725,174000,5124041770,5950,5950,5950,5950,0
20230725,173900,5124041770,5950,5950,5950,5950,0
20230725,173800,5124041770,5950,5950,5950,5950,0
20230725,173700,5124041770,5950,5950,5950,5950,0
20230725,173600,5124041770,5950,5950,5950,5950,0
20230725,173500,5124041770,5950,5950,5950,5950,0
20230725,173400,5124041770,5950,5950,5950,5950,0
20230725,173300,5124041770,5950,5950,5950,5950,0
20230725,173200,5124041770,5950,5950,5950,5950,0
20230725,173100,5124041770,5950,5950,5950,5950,0
20230725,173000,5124041770,5950,5950,5950,5950,0
20230725,172900,5124041770,5950,5950,5950,5950,0
20230725,172800,5124041770,5950,5950,5950,5950,0
20230725,172700,5124041770,5950,5950,5950,5950,0
20230725,172600,5124041770,5950,5950,5950,5950,0
20230725,172500,5124041770,5950,5950,5950,5950,0
20230725,172400,5124041770,5950,5950,5950,5950,0
20230725,172300,5124041770,5950,5950,5950,5950,0
20230725,172200,5124041770,5950,5950,5950,5950,0
20230725,172100,5124041770,5950,5950,5950,5950,0
20230725,172000,5124041770,5950,5950,5950,5950,0
20230725,171900,5124041770,5950,5950,5950,5950,0
20230725,171800,5124041770,5950,5950,5950,5950,0
20230725,171700,5124041770,5950,5950,5950,5950,0
20230725,171600,5124041770,5950,5950,5950,5950,0
20230725,171500,5124041770,5950,5950,5950,5950,7487
20230725,171400,5124041770,5950,5950,5950,5950,0
20230725,171300,5124041770,5950,5950,5950,5950,0
20230725,171200,5124041770,5950,5950,5950,5950,0
20230725,171100,5124041770,5950,5950,5950,5950,0
20230725,171000,5124041770,5950,5950,5950,5950,0
20230725,170900,5124041770,5950,5950,5950,5950,0
20230725,170800,5124041770,5950,5950,5950,5950,0
20230725,170700,5124041770,5950,5950,5950,5950,0
20230725,170600,5124041770,5950,5950,5950,5950,0
20230725,170500,5124041770,5950,5950,5950,5950,0
20230725,170400,5124041770,5950,5950,5950,5950,0
20230725,170300,5124041770,5950,5950,5950,5950,0
20230725,170200,5124041770,5950,5950,5950,5950,0
20230725,170100,5124041770,5950,5950,5950,5950,0
20230725,170000,5124041770,5950,5950,5950,5950,0
20230725,165900,5124041770,5950,5950,5950,5950,0
20230725,165800,5124041770,5950,5950,5950,5950,0
20230725,165700,5124041770,5950,5950,5950,5950,0
20230725,165600,5124041770,5950,5950,5950,5950,0
20230725,165500,5124041770,5950,5950,5950,5950,0
20230725,165400,5124041770,5950,5950,5950,5950,0
20230725,165300,5124041770,5950,5950,5950,5950,0
20230725,165200,5124041770,5950,5950,5950,5950,0
20230725,165100,5124041770,5950,5950,5950,5950,0
20230725,165000,5124041770,5950,5950,5950,5950,0
20230725,164900,5124041770,5950,5950,5950,5950,0
20230725,164800,5124041770,5950,5950,5950,5950,0
20230725,164700,5124041770,5950,5950,5950,5950,0
20230725,164600,5124041770,5950,5950,5950,5950,0
20230725,164500,5124041770,5950,5950,5950,5950,7487
20230725,164400,5124041770,5950,5950,5950,5950,0
20230725,164300,5124041770,5950,5950,5950,5950,0
20230725,164200,5124041770,5950,5950,5950,5950,0
20230725,164100,5124041770,5950,5950,5950,5950,0
20230725,164000,5124041770,5950,5950,5950,5950,0
20230725,163900,5124041770,5950,5950,5950,5950,0
20230725,163800,5124041770,5950,5950,5950,5950,0
20230725,163700,5124041770,5950,5950,5950,5950,0
20230725,163600,5124041770,5950,5950,5950,5950,0
20230725,163500,5124041770,5950,5950,5950,5950,0
20230725,163400,5124041770,5950,5950,5950,5950,0
20230725,163300,5124041770,5950,5950,5950,5950,0
20230725,163200,5124041770,5950,5950,5950,5950,0
20230725,163100,5124041770,5950,5950,5950,5950,0
20230725,163000,5124041770,5950,5950,5950,5950,0
20230725,162900,5124041770,5950,5950,5950,5950,0
20230725,162800,5124041770,5950,5950,5950,5950,0
20230725,162700,5124041770,5950,5950,5950,5950,0
20230725,162600,5124041770,5950,5950,5950,5950,0
20230725,162500,5124041770,5950,5950,5950,5950,0
20230725,162400,5124041770,5950,5950,5950,5950,0
20230725,162300,5124041770,5950,5950,5950,5950,0
20230725,162200,5124041770,5950,5950,5950,5950,0
20230725,162100,5124041770,5950,5950,5950,5950,0
20230725,162000,5124041770,5950,5950,5950,5950,0
20230725,161900,5124041770,5950,5950,5950,5950,0
20230725,161800,5124041770,5950,5950,5950,5950,0
20230725,161700,5124041770,5950,5950,5950,5950,0
20230725,161600,5124041770,5950,5950,5950,5950,0
20230725,161500,5124041770,5950,5950,5950,5950,7487
20230725,161400,5124041770,5950,5950,5950,5950,0
20230725,161300,5124041770,5950,5950,5950,5950,0
20230725,161200,5124041770,5950,5950,5950,5950,0
20230725,161100,5124041770,5950,5950,5950,5950,0
20230725,161000,5124041770,5950,5950,5950,5950,0
20230725,160900,5124041770,5950,5950,5950,5950,0
20230725,160800,5124041770,5950,5950,5950,5950,0
20230725,160700,5124041770,5950,5950,5950,5950,0
20230725,160600,5124041770,5950,5950,5950,5950,0
20230725,160500,5124041770,5950,5950,5950,5950,0
20230725,160400,5124041770,5950,5950,5950,5950,0
20230725,160300,5124041770,5950,5950,5950,5950,0
20230725,160200,5124041770,5950,5950,5950,5950,0
20230725,160100,5124041770,5950,5950,5950,5950,0
20230725,160000,5124041770,5950,5950,5950,5950,0
20230725,155900,5124041770,5950,5950,5950,5950,0
20230725,155800,5124041770,5950,5950,5950,5950,0
20230725,155700,5124041770,5950,5950,5950,5950,0
20230725,155600,5124041770,5950,5950,5950,5950,0
20230725,155500,5124041770,5950,5950,5950,5950,0
20230725,155400,5124041770,5950,5950,5950,5950,0
20230725,155300,5124041770,5950,5950,5950,5950,0
20230725,155200,5124041770,5950,5950,5950,5950,0
20230725,155100,5124041770,5950,5950,5950,5950,0
20230725,155000,5124041770,5950,5950,5950,5950,0
20230725,154900,5124041770,5950,5950,5950,5950,0
20230725,154800,5124041770,5950,5950,5950,5950,0
20230725,154700,5124041770,5950,5950,5950,5950,0
20230725,154600,5124041770,5950,5950,5950,5950,0
20230725,154500,5124041770,5950,5950,5950,5950,7487
20230725,154400,5124041770,5950,5950,5950,5950,0
20230725,154300,5124041770,5950,5950,5950,5950,0
20230725,154200,5124041770,5950,5950,5950,5950,0
20230725,154100,5124041770,5950,5950,5950,5950,0
20230725,154000,5124041770,5950,5950,5950,5950,0
20230725,153900,5124041770,5950,5950,5950,5950,0
20230725,153800,5124041770,5950,5950,5950,5950,0
20230725,153700,5124041770,5950,5950,5950,5950,0
20230725,153600,5124041770,5950,5950,5950,5950,0
20230725,153500,5124041770,5950,5950,5950,5950,0
20230725,153400,5124041770,5950,5950,5950,5950,0
20230725,153300,5124041770,5950,5950,5950,5950,0
20230725,153200,5124041770,5950,5950,5950,5950,0
20230725,153100,5124041770,5950,5950,5950,5950,0
20230725,153000,5124041770,5950,5950,5950,5950,7487
20230725,152900,5079494120,5970,5970,5970,5970,0
20230725,152800,5079494120,5970,5970,5970,5970,0
20230725,152700,5079494120,5970,5970,5970,5970,0
20230725,152600,5079494120,5970,5970,5970,5970,0
20230725,152500,5079494120,5970,5970,5970,5970,0
20230725,152400,5079494120,5970,5970,5970,5970,0
20230725,152300,5079494120,5970,5970,5970,5970,0
20230725,152200,5079494120,5970,5970,5970,5970,0
20230725,152100,5079494120,5970,5970,5970,5970,0
20230725,152000,5079494120,5970,5970,5970,5970,0
20230725,151900,5079494120,5970,5980,5980,5970,62
20230725,151800,5079123880,5980,5960,5980,5950,422
20230725,151700,5076611890,5960,5990,5990,5960,1373
20230725,151600,5068420780,5990,5960,5990,5950,606
20230725,151500,5064805050,5960,5990,5990,5950,754
20230725,151400,5060304870,5990,6000,6000,5990,559
20230725,151300,5056955080,6000,5990,6000,5990,522
20230725,151200,5053824330,5990,5950,5990,5950,1257
20230725,151100,5046340640,5950,5960,5970,5930,6351
20230725,151000,5008551020,5950,5970,5970,5950,2157
20230725,150900,4995706590,5960,5970,5980,5960,1646
20230725,150800,4985889020,5980,5980,5990,5960,583
20230725,150700,4982403610,5990,5980,5990,5980,453
20230725,150600,4979693350,5980,5990,5990,5980,320
20230725,150500,4977778520,5990,5990,5990,5990,320
20230725,150400,4975861720,5960,6000,6000,5960,2005
20230725,150300,4963883870,6000,6000,6000,6000,321
20230725,150200,4961957870,6000,6000,6010,5980,769
20230725,150100,4957350450,6020,5990,6020,5990,590
20230725,150000,4953811040,5990,6020,6030,5990,1751
20230725,145900,4943307490,6020,6030,6030,6000,829
20230725,145800,4938325960,6000,6020,6030,6000,987
20230725,145700,4932395630,6000,6020,6020,6000,454
20230725,145600,4929665230,6020,6010,6020,6000,1089
20230725,145500,4923126010,6010,6010,6010,6010,320
20230725,145400,4921202810,6010,6000,6010,5990,465
20230725,145300,4918411600,6000,6000,6000,6000,189
20230725,145200,4917277600,5990,6000,6000,5990,352
20230725,145100,4915165810,5990,5990,5990,5970,1789
20230725,145000,4904479020,5990,6000,6000,5970,1988
20230725,144900,4892583730,6000,6000,6000,6000,1170
20230725,144800,4885563730,6000,6040,6040,6000,4740
20230725,144700,4857111430,6040,6010,6040,6010,416
20230725,144600,4854601670,6010,6040,6040,6010,614
20230725,144500,4850901930,6040,6020,6040,6010,333
20230725,144400,4848892490,6040,6030,6040,6030,374
20230725,144300,4846634030,6040,6030,6050,6000,4110
20230725,144200,4821939660,6050,6050,6050,6050,320
20230725,144100,4820003660,6050,6050,6050,6050,320
20230725,144000,4818067660,6050,6050,6050,6030,332
20230725,143900,4816059260,6050,6060,6060,6050,407
20230725,143800,4813595400,6060,6050,6060,6050,1840
20230725,143700,4802463390,6050,6020,6050,6020,1739
20230725,143600,4791966130,6030,6020,6030,6020,325
20230725,143500,4790006390,6030,6030,6030,6000,3123
20230725,143400,4771259470,6020,6030,6030,6010,375
20230725,143300,4769001500,6030,6020,6030,6010,824
20230725,143200,4764038030,6030,6020,6030,6010,532
20230725,143100,4760836950,6020,6020,6020,6020,335
20230725,143000,4758820250,6020,6010,6020,6000,1491
20230725,142900,4749866130,6020,6020,6020,6020,411
20230725,142800,4747391910,6020,6020,6020,6010,1247
20230725,142700,4739887440,6030,6010,6030,6000,2288
20230725,142600,4726151170,6020,6020,6020,6010,331
20230725,142500,4724158650,6020,6010,6020,6010,550
20230725,142400,4720851280,6010,6020,6020,6000,1244
20230725,142300,4713378490,6020,6020,6020,6010,508
20230725,142200,4710322030,6020,6020,6030,6020,314
20230725,142100,4708430560,6030,6020,6030,6020,294
20230725,142000,4706659430,6020,6030,6030,6010,529
20230725,141900,4703474920,6020,6030,6030,6020,371
20230725,141800,4701239490,6020,6020,6020,6020,1678
20230725,141700,4691137930,6010,6020,6020,6010,2632
20230725,141600,4675316290,6020,6040,6040,6020,330
20230725,141500,4673326410,6040,6010,6050,6010,368
20230725,141400,4671103170,6010,6040,6050,6010,779
20230725,141300,4666396680,6050,6050,6050,6050,798
20230725,141200,4661568780,6050,6040,6050,6010,866
20230725,141100,4656340310,6040,6030,6040,6030,460
20230725,141000,4653563620,6040,6020,6040,6020,260
20230725,140900,4651997600,6010,6040,6040,6010,411
20230725,140800,4649520510,6020,6030,6040,6020,658
20230725,140700,4645549820,6040,6040,6050,6040,669
20230725,140600,4641507680,6050,6030,6050,6030,610
20230725,140500,4637821270,6030,6040,6040,6030,379
20230725,140400,4635533630,6040,6040,6040,6030,468
20230725,140300,4632708610,6040,6040,6040,6040,320
20230725,140200,4630775810,6050,6040,6050,6010,1035
20230725,140100,4624536660,6050,6050,6050,6040,1189
20230725,140000,4617344910,6040,6040,6040,6030,460
20230725,135900,4614568200,6040,6030,6040,6010,459
20230725,135800,4611799970,6040,6030,6040,6020,565
20230725,135700,4608389210,6030,6010,6030,6010,262
20230725,135600,4606813770,6010,6020,6020,6010,6142
20230725,135500,4569882670,6030,6020,6030,6020,405
20230725,135400,4567441410,6020,6050,6050,6020,1295
20230725,135300,4559628350,6050,6060,6060,6050,869
20230725,135200,4554363480,6060,6050,6060,6050,1526
20230725,135100,4545125620,6060,6060,6060,6060,1345
20230725,135000,4536974920,6050,6060,6060,6030,1115
20230725,134900,4530223170,6060,6060,6070,6050,2088
20230725,134800,4517577530,6060,6040,6060,6040,1706
20230725,134700,4507256770,6050,6050,6060,6040,319
20230725,134600,4505325200,6060,6060,6060,6050,633
20230725,134500,4501491920,6060,6060,6060,6060,299
20230725,134400,4499679980,6070,6060,6070,6050,1027
20230725,134300,4493462090,6060,6060,6070,6060,943
20230725,134200,4487743200,6060,6070,6070,6060,856
20230725,134100,4482554180,6070,6070,6080,6060,1722
20230725,134000,4472101150,6070,6060,6080,6060,364
20230725,133900,4469890130,6070,6080,6080,6070,994
20230725,133800,4463855290,6090,6060,6090,6060,1767
20230725,133700,4453120820,6060,6050,6060,6040,954
20230725,133600,4447345450,6050,6040,6050,6040,402
20230725,133500,4444913460,6050,6040,6070,6040,693
20230725,133400,4440710160,6070,6080,6080,6070,329
20230725,133300,4438711150,6090,6020,6090,6020,15338
20230725,133200,4345791160,6030,6020,6030,6020,702
20230725,133100,4341558200,6020,6020,6020,6020,1344
20230725,133000,4333467320,6020,6000,6020,6000,6050
20230725,132900,4297162560,6000,6000,6000,5980,1015
20230725,132800,4291074290,6000,5990,6000,5990,308
20230725,132700,4289227650,5990,5990,5990,5970,536
20230725,132600,4286019610,5970,5990,5990,5970,332
20230725,132500,4284031130,5990,5990,6000,5990,457
20230725,132400,4281291650,6000,5990,6000,5970,830
20230725,132300,4276320070,5990,5980,6000,5980,6744
20230725,132200,4235919740,5980,5970,5980,5960,3096
20230725,132100,4217429430,5960,5960,5960,5960,143
20230725,132000,4216577150,5960,5960,5970,5960,323
20230725,131900,4214650220,5960,5970,5970,5960,320
20230725,131800,4212741820,5950,5950,5960,5950,538
20230725,131700,4209538850,5950,5950,5950,5950,405
20230725,131600,4207129100,5950,5950,5950,5940,1232
20230725,131500,4199800400,5950,5950,5950,5940,1291
20230725,131400,4192120650,5950,5940,5950,5940,331
20230725,131300,4190152900,5950,5930,5950,5930,74
20230725,131200,4189713520,5930,5930,5930,5930,226
20230725,131100,4188373340,5940,5930,5940,5930,630
20230725,131000,4184632840,5940,5930,5940,5930,189
20230725,130900,4183512030,5930,5930,5930,5930,250
20230725,130800,4182029530,5930,5940,5940,5930,644
20230725,130700,4178208860,5940,5940,5940,5940,11
20230725,130600,4178143520,5930,5940,5940,5930,226
20230725,130500,4176801580,5940,5940,5940,5940,170
20230725,130400,4175791780,5950,5940,5950,5940,11
20230725,130300,4175726420,5940,5930,5940,5930,180
20230725,130200,4174659010,5950,5920,5950,5920,172
20230725,130100,4173639040,5920,5920,5920,5920,171
20230725,130000,4172626720,5920,5920,5920,5920,235
20230725,125900,4171235520,5930,5930,5930,5930,600
20230725,125800,4167677520,5950,5950,5950,5950,0
20230725,125700,4167677520,5950,5930,5950,5930,988
20230725,125600,4161800900,5920,5920,5920,5920,170
20230725,125500,4160794500,5930,5920,5930,5920,419
20230725,125400,4158314010,5920,5920,5920,5920,386
20230725,125300,4156028890,5920,5920,5920,5920,338
20230725,125200,4154027930,5920,5930,5930,5920,1880
20230725,125100,4142885630,5940,5940,5940,5930,541
20230725,125000,4139675330,5930,5930,5930,5930,99
20230725,124900,4139088260,5930,5930,5940,5930,1770
20230725,124800,4128592150,5950,5930,5950,5920,568
20230725,124700,4125228190,5930,5930,5940,5930,2300
20230725,124600,4111587890,5920,5940,5940,5920,12
20230725,124500,4111516650,5950,5920,5950,5920,80
20230725,124400,4111043020,5950,5910,5950,5910,310
20230725,124300,4109209560,5910,5910,5920,5910,2141
20230725,124200,4096556150,5920,5920,5920,5910,24
20230725,124100,4096414080,5920,5900,5920,5900,452
20230725,124000,4093742050,5910,5900,5910,5900,382
20230725,123900,4091488240,5900,5910,5910,5900,1563
20230725,123800,4082250920,5910,5920,5920,5910,1161
20230725,123700,4075389050,5920,5940,5940,5920,6501
20230725,123600,4036813290,5940,5940,5940,5930,476
20230725,123500,4033987550,5940,5930,5940,5930,187
20230725,123400,4032877560,5930,5950,5950,5930,1314
20230725,123300,4025073100,5950,5940,5950,5940,232
20230725,123200,4023695010,5940,5940,5940,5940,169
20230725,123100,4022691150,5950,5940,5950,5940,319
20230725,123000,4020793110,5940,5940,5950,5940,302
20230725,122900,4018998720,5950,5940,5950,5940,172
20230725,122800,4017977030,5950,5940,5950,5940,284
20230725,122700,4016288930,5950,5940,5950,5940,22
20230725,122600,4016158240,5940,5940,5940,5940,281
20230725,122500,4014489100,5940,5930,5950,5930,141
20230725,122400,4013652330,5950,5940,5950,5940,312
20230725,122300,4011797630,5950,5950,5960,5950,329
20230725,122200,4009839390,5960,5930,5960,5930,176
20230725,122100,4008791330,5960,5950,5960,5950,250
20230725,122000,4007303020,5960,5930,5960,5930,83
20230725,121900,4006810800,5970,5920,5970,5920,1471
20230725,121800,3998062440,5920,5910,5930,5910,247
20230725,121700,3996600930,5910,5920,5930,5900,1982
20230725,121600,3984882680,5930,5930,5930,5930,1145
20230725,121500,3978092830,5940,5930,5950,5930,380
20230725,121400,3975836410,5950,5950,5960,5930,4015
20230725,121300,3951953380,5960,5970,5970,5960,2299
20230725,121200,3938251280,5970,5970,5980,5970,2136
20230725,121100,3925498170,5970,5970,5970,5970,40
20230725,121000,3925259370,5960,5960,5960,5960,419
20230725,120900,3922762130,5960,5960,5970,5960,452
20230725,120800,3920067190,5960,5970,5970,5960,7
20230725,120700,3920025410,5970,5960,5970,5960,853
20230725,120600,3914936530,5960,5960,5960,5960,20
20230725,120500,3914817330,5960,5960,6010,5960,1109
20230725,120400,3908162890,5960,5990,5990,5960,16
20230725,120300,3908067500,6000,5960,6000,5960,51
20230725,120200,3907763500,6010,5980,6010,5950,2343
20230725,120100,3893731180,5950,5940,5950,5940,4790
20230725,120000,3865232370,5950,5950,5950,5950,1084
20230725,115900,3858782570,5960,5990,5990,5950,3267
20230725,115800,3839283520,5990,5990,5990,5980,1013
20230725,115700,3833217350,5990,5990,6000,5990,1134
20230725,115600,3826419130,6000,6000,6000,6000,20140
20230725,115500,3705579130,6000,5940,6000,5930,18803
20230725,115400,3592876970,5960,5970,5970,5960,503
20230725,115300,3589875060,5970,5950,5970,5950,1800
20230725,115200,3579145810,5960,5960,5960,5940,1495
20230725,115100,3570264470,5940,5940,5940,5940,494
20230725,115000,3567330110,5940,5940,5970,5940,3142
20230725,114900,3548576600,5980,5940,5980,5940,1170
20230725,114800,3541597390,5930,5940,5940,5930,913
20230725,114700,3536175860,5940,5940,5940,5940,926
20230725,114600,3530675420,5940,5970,5970,5940,5296
20230725,114500,3499066880,5940,5920,5970,5920,2217
20230725,114400,3485884460,5930,5920,5930,5920,651
20230725,114300,3482025030,5920,5910,5920,5910,3431
20230725,114200,3461720090,5910,5910,5910,5910,6224
20230725,114100,3424936250,5910,5890,5910,5890,1967
20230725,114000,3413324950,5890,5880,5890,5880,367
20230725,113900,3411165840,5880,5880,5880,5880,171
20230725,113800,3410160360,5880,5870,5880,5870,356
20230725,113700,3408069980,5860,5860,5870,5860,1206
20230725,113600,3401001020,5860,5870,5870,5860,101
20230725,113500,3400408160,5870,5850,5870,5850,279
20230725,113400,3398772010,5880,5880,5880,5880,9
20230725,113300,3398719090,5880,5840,5890,5840,1798
20230725,113200,3388198650,5840,5840,5850,5840,3672
20230725,113100,3366739860,5850,5850,5850,5850,4138
20230725,113000,3342532560,5860,5850,5860,5850,95
20230725,112900,3341976660,5860,5850,5870,5850,1175
20230725,112800,3335093260,5840,5860,5860,5840,5538
20230725,112700,3302743780,5860,5850,5860,5850,274
20230725,112600,3301140830,5850,5850,5850,5850,595
20230725,112500,3297660080,5850,5870,5870,5840,11627
20230725,112400,3229558950,5870,5880,5890,5870,573
20230725,112300,3226192940,5880,5890,5890,5880,2298
20230725,112200,3212680070,5890,5890,5890,5890,0
20230725,112100,3212680070,5890,5880,5890,5880,210
20230725,112000,3211444870,5890,5890,5900,5880,1408
20230725,111900,3203152930,5900,5880,5900,5880,1780
20230725,111800,3192661430,5890,5890,5890,5890,4
20230725,111700,3192637870,5900,5890,5900,5880,2153
20230725,111600,3179956480,5890,5890,5890,5890,5790
20230725,111500,3145853380,5890,5890,5890,5890,170
20230725,111400,3144852080,5890,5900,5900,5890,1490
20230725,111300,3136062770,5900,5900,5910,5900,3875
20230725,111200,3113200240,5910,5900,5910,5900,172
20230725,111100,3112185430,5910,5910,5910,5910,100
20230725,111000,3111594430,5910,5910,5910,5910,3258
20230725,110900,3092339650,5930,5920,5930,5910,1973
20230725,110800,3080679130,5930,5910,5930,5910,13
20230725,110700,3080602100,5900,5940,5940,5900,18975
20230725,110600,2968324320,5940,5950,5950,5940,2501
20230725,110500,2953445690,5950,5950,5950,5950,417
20230725,110400,2950964540,5950,5960,5960,5950,196
20230725,110300,2949798330,5950,5950,5960,5950,231
20230725,110200,2948423860,5940,5940,5940,5940,199
20230725,110100,2947241800,5940,5950,5950,5940,1528
20230725,110000,2938158450,5940,5940,5940,5940,395
20230725,105900,2935812150,5950,5950,5950,5950,25
20230725,105800,2935663400,5940,5940,5950,5940,1943
20230725,105700,2924121940,5940,5940,5940,5940,596
20230725,105600,2920581700,5960,5950,5960,5940,5050
20230725,105500,2890571100,5970,5970,5970,5970,0
20230725,105400,2890571100,5970,5940,5970,5940,352
20230725,105300,2888479910,5940,5930,5940,5930,180
20230725,105200,2887412410,5940,5950,5950,5940,788
20230725,105100,2882731680,5940,5940,5940,5940,440
20230725,105000,2880118080,5940,5940,5940,5940,797
20230725,104900,2875383900,5940,5950,5950,5940,1439
20230725,104800,2866836220,5950,5950,5950,5940,4262
20230725,104700,2841507790,5950,5950,5950,5940,1201
20230725,104600,2834363540,5940,5940,5950,5940,190
20230725,104500,2833234760,5950,5930,5950,5930,921
20230725,104400,2827760410,5930,5930,5930,5930,169
20230725,104300,2826758240,5930,5930,5930,5930,200
20230725,104200,2825572240,5920,5910,5920,5910,2384
20230725,104100,2811468020,5910,5920,5920,5910,270
20230725,104000,2809871320,5920,5930,5930,5920,983
20230725,103900,2804049330,5930,5930,5930,5930,0
20230725,103800,2804049330,5930,5930,5940,5930,1006
20230725,103700,2798076350,5940,5940,5940,5930,452
20230725,103600,2795395470,5940,5930,5940,5930,2
20230725,103500,2795383600,5930,5940,5940,5930,70
20230725,103400,2794968320,5930,5930,5930,5930,0
20230725,103300,2794968320,5930,5930,5930,5930,21
20230725,103200,2794843790,5930,5930,5930,5930,105
20230725,103100,2794221140,5930,5930,5930,5930,0
20230725,103000,2794221140,5930,5930,5940,5930,207
20230725,102900,2792992510,5930,5960,5960,5930,2853
20230725,102800,2776009120,5960,5950,5960,5950,305
20230725,102700,2774192370,5940,5920,5940,5920,208
20230725,102600,2772957940,5920,5890,5920,5890,16118
20230725,102500,2677702680,5910,5900,5910,5890,1303
20230725,102400,2670027970,5890,5890,5890,5890,131
20230725,102300,2669256380,5880,5910,5910,5880,9389
20230725,102200,2613883360,5910,5910,5910,5910,0
20230725,102100,2613883360,5910,5900,5930,5900,547
20230725,102000,2610651250,5900,5930,5930,5900,636
20230725,101900,2606892390,5920,5910,5920,5910,1928
20230725,101800,2595492700,5910,5910,5920,5910,404
20230725,101700,2593101040,5920,5920,5920,5920,820
20230725,101600,2588246640,5910,5900,5910,5900,532
20230725,101500,2585107810,5900,5900,5900,5900,11369
20230725,101400,2518030710,5890,5900,5900,5890,756
20230725,101300,2513577740,5900,5870,5900,5870,1722
20230725,101200,2503459070,5860,5880,5890,5860,4567
20230725,101100,2476629910,5890,5920,5920,5890,5924
20230725,101000,2441701790,5930,5910,5930,5910,630
20230725,100900,2437967230,5910,5910,5940,5910,1062
20230725,100800,2431690200,5910,5900,5910,5900,51
20230725,100700,2431389290,5900,5910,5910,5900,1569
20230725,100600,2422129740,5900,5930,5930,5900,1002
20230725,100500,2416217910,5900,5910,5910,5900,2445
20230725,100400,2401790360,5910,5900,5910,5900,928
20230725,100300,2396310880,5900,5920,5920,5900,6267
20230725,100200,2359310830,5920,5940,5940,5920,410
20230725,100100,2356883590,5950,5960,5960,5920,1342
20230725,100000,2348923240,5930,5950,5960,5930,2177
20230725,095900,2335971950,5950,5940,5950,5940,179
20230725,095800,2334908680,5940,5910,5940,5910,530
20230725,095700,2331774350,5910,5920,5920,5910,737
20230725,095600,2327412250,5920,5910,5920,5910,563
20230725,095500,2324083060,5910,5910,5910,5900,4348
20230725,095400,2298404760,5900,5900,5920,5900,2655
20230725,095300,2282732180,5910,5910,5910,5910,387
20230725,095200,2280445010,5910,5920,5920,5910,1442
20230725,095100,2271920390,5950,5910,5950,5910,357
20230725,095000,2269809220,5910,5940,5960,5910,3932
20230725,094900,2246536880,5930,5950,5950,5930,3690
20230725,094800,2224636450,5970,5950,5970,5930,1234
20230725,094700,2217308320,5940,5940,5970,5940,463
20230725,094600,2214551550,5970,5940,5970,5930,238
20230725,094500,2213139190,5930,5960,5960,5930,819
20230725,094400,2208261010,5970,5940,5970,5930,1041
20230725,094300,2202076690,5930,5930,5930,5920,539
20230725,094200,2198884490,5930,5950,5960,5920,5014
20230725,094100,2169128080,5940,5940,5940,5930,235
20230725,094000,2167732490,5940,5950,5950,5930,5121
20230725,093900,2137327770,5940,5960,5960,5940,4072
20230725,093800,2113098590,5960,5960,5970,5950,427
20230725,093700,2110554020,5950,6000,6000,5950,5139
20230725,093600,2079872400,6000,5980,6000,5980,3010
20230725,093500,2061837550,5980,6000,6000,5970,2935
20230725,093400,2044284300,6000,5980,6000,5980,1853
20230725,093300,2033188100,5980,5970,5990,5970,1358
20230725,093200,2025068950,5970,5940,5970,5940,346
20230725,093100,2023008190,5930,5920,5940,5920,3861
20230725,093000,2000117450,5920,5940,5940,5920,8187
20230725,092900,1951638030,5940,5930,5950,5910,3315
20230725,092800,1931990580,5950,5930,5950,5910,1177
20230725,092700,1925009040,5930,5940,5940,5870,48197
20230725,092600,1641340180,5930,5930,5940,5910,736
20230725,092500,1636973590,5920,5900,5920,5900,750
20230725,092400,1632540850,5890,5910,5910,5880,2506
20230725,092300,1617752320,5880,5880,5900,5880,4743
20230725,092200,1589841540,5880,5840,5880,5840,4676
20230725,092100,1562442530,5850,5860,5860,5840,7233
20230725,092000,1520137180,5860,5900,5910,5860,9847
20230725,091900,1462224000,5900,5890,5900,5870,9809
20230725,091800,1404524850,5880,5950,5950,5870,9983
20230725,091700,1345614130,5920,5840,5990,5830,39420
20230725,091600,1114581330,5810,5950,5980,5750,25107
20230725,091500,967149890,5950,5990,6010,5950,10100
20230725,091400,906841380,6030,6000,6030,5980,2425
20230725,091300,892335910,6000,6020,6030,5980,4199
20230725,091200,867147700,5990,5960,6040,5960,2636
20230725,091100,851375920,5960,6000,6010,5930,18562
20230725,091000,740508390,6000,6020,6050,6000,7073
20230725,090900,697950520,6010,6100,6100,6010,21131
20230725,090800,570208140,6100,6050,6110,6050,5424
20230725,090700,537223270,6070,6030,6070,6030,8287
20230725,090600,487046920,6030,6160,6160,5990,36162
20230725,090500,267516970,6160,6200,6200,6160,4651
20230725,090400,238771330,6200,6220,6240,6190,4456
20230725,090300,211118930,6240,6200,6240,6200,2773
20230725,090200,193912990,6200,6170,6270,6170,7577
20230725,090100,146856930,6200,6170,6210,6160,6828
20230725,090000,104780960,6170,6230,6230,6150,16394