KissMeData/045340/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191800,227895465,4205,4205,4205,4205,945
20230725,191700,227895465,4205,4205,4205,4205,0
20230725,191600,227895465,4205,4205,4205,4205,0
20230725,191500,227895465,4205,4205,4205,4205,0
20230725,191400,227895465,4205,4205,4205,4205,0
20230725,191300,227895465,4205,4205,4205,4205,0
20230725,191200,227895465,4205,4205,4205,4205,0
20230725,191100,227895465,4205,4205,4205,4205,0
20230725,191000,227895465,4205,4205,4205,4205,0
20230725,190900,227895465,4205,4205,4205,4205,0
20230725,190800,227895465,4205,4205,4205,4205,0
20230725,190700,227895465,4205,4205,4205,4205,0
20230725,190600,227895465,4205,4205,4205,4205,0
20230725,190500,227895465,4205,4205,4205,4205,0
20230725,190400,227895465,4205,4205,4205,4205,0
20230725,190300,227895465,4205,4205,4205,4205,0
20230725,190200,227895465,4205,4205,4205,4205,0
20230725,190100,227895465,4205,4205,4205,4205,0
20230725,190000,227895465,4205,4205,4205,4205,0
20230725,185900,227895465,4205,4205,4205,4205,0
20230725,185800,227895465,4205,4205,4205,4205,0
20230725,185700,227895465,4205,4205,4205,4205,0
20230725,185600,227895465,4205,4205,4205,4205,0
20230725,185500,227895465,4205,4205,4205,4205,0
20230725,185400,227895465,4205,4205,4205,4205,0
20230725,185300,227895465,4205,4205,4205,4205,0
20230725,185200,227895465,4205,4205,4205,4205,0
20230725,185100,227895465,4205,4205,4205,4205,0
20230725,185000,227895465,4205,4205,4205,4205,0
20230725,184900,227895465,4205,4205,4205,4205,0
20230725,184800,227895465,4205,4205,4205,4205,945
20230725,184700,227895465,4205,4205,4205,4205,0
20230725,184600,227895465,4205,4205,4205,4205,0
20230725,184500,227895465,4205,4205,4205,4205,0
20230725,184400,227895465,4205,4205,4205,4205,0
20230725,184300,227895465,4205,4205,4205,4205,0
20230725,184200,227895465,4205,4205,4205,4205,0
20230725,184100,227895465,4205,4205,4205,4205,0
20230725,184000,227895465,4205,4205,4205,4205,0
20230725,183900,227895465,4205,4205,4205,4205,0
20230725,183800,227895465,4205,4205,4205,4205,0
20230725,183700,227895465,4205,4205,4205,4205,0
20230725,183600,227895465,4205,4205,4205,4205,0
20230725,183500,227895465,4205,4205,4205,4205,0
20230725,183400,227895465,4205,4205,4205,4205,0
20230725,183300,227895465,4205,4205,4205,4205,0
20230725,183200,227895465,4205,4205,4205,4205,0
20230725,183100,227895465,4205,4205,4205,4205,0
20230725,183000,227895465,4205,4205,4205,4205,0
20230725,182900,227895465,4205,4205,4205,4205,0
20230725,182800,227895465,4205,4205,4205,4205,0
20230725,182700,227895465,4205,4205,4205,4205,0
20230725,182600,227895465,4205,4205,4205,4205,0
20230725,182500,227895465,4205,4205,4205,4205,0
20230725,182400,227895465,4205,4205,4205,4205,0
20230725,182300,227895465,4205,4205,4205,4205,0
20230725,182200,227895465,4205,4205,4205,4205,0
20230725,182100,227895465,4205,4205,4205,4205,0
20230725,182000,227895465,4205,4205,4205,4205,0
20230725,181900,227895465,4205,4205,4205,4205,0
20230725,181800,227895465,4205,4205,4205,4205,945
20230725,181700,227895465,4205,4205,4205,4205,0
20230725,181600,227895465,4205,4205,4205,4205,0
20230725,181500,227895465,4205,4205,4205,4205,0
20230725,181400,227895465,4205,4205,4205,4205,0
20230725,181300,227895465,4205,4205,4205,4205,0
20230725,181200,227895465,4205,4205,4205,4205,0
20230725,181100,227895465,4205,4205,4205,4205,0
20230725,181000,227895465,4205,4205,4205,4205,0
20230725,180900,227895465,4205,4205,4205,4205,0
20230725,180800,227895465,4205,4205,4205,4205,0
20230725,180700,227895465,4205,4205,4205,4205,0
20230725,180600,227895465,4205,4205,4205,4205,0
20230725,180500,227895465,4205,4205,4205,4205,0
20230725,180400,227895465,4205,4205,4205,4205,0
20230725,180300,227895465,4205,4205,4205,4205,0
20230725,180200,227895465,4205,4205,4205,4205,0
20230725,180100,227895465,4205,4205,4205,4205,0
20230725,180000,227895465,4205,4205,4205,4205,0
20230725,175900,227895465,4205,4205,4205,4205,0
20230725,175800,227895465,4205,4205,4205,4205,0
20230725,175700,227895465,4205,4205,4205,4205,0
20230725,175600,227895465,4205,4205,4205,4205,0
20230725,175500,227895465,4205,4205,4205,4205,0
20230725,175400,227895465,4205,4205,4205,4205,0
20230725,175300,227895465,4205,4205,4205,4205,0
20230725,175200,227895465,4205,4205,4205,4205,0
20230725,175100,227895465,4205,4205,4205,4205,0
20230725,175000,227895465,4205,4205,4205,4205,0
20230725,174900,227895465,4205,4205,4205,4205,0
20230725,174800,227895465,4205,4205,4205,4205,945
20230725,174700,227895465,4205,4205,4205,4205,0
20230725,174600,227895465,4205,4205,4205,4205,0
20230725,174500,227895465,4205,4205,4205,4205,0
20230725,174400,227895465,4205,4205,4205,4205,0
20230725,174300,227895465,4205,4205,4205,4205,0
20230725,174200,227895465,4205,4205,4205,4205,0
20230725,174100,227895465,4205,4205,4205,4205,0
20230725,174000,227895465,4205,4205,4205,4205,0
20230725,173900,227895465,4205,4205,4205,4205,0
20230725,173800,227895465,4205,4205,4205,4205,0
20230725,173700,227895465,4205,4205,4205,4205,0
20230725,173600,227895465,4205,4205,4205,4205,0
20230725,173500,227895465,4205,4205,4205,4205,0
20230725,173400,227895465,4205,4205,4205,4205,0
20230725,173300,227895465,4205,4205,4205,4205,0
20230725,173200,227895465,4205,4205,4205,4205,0
20230725,173100,227895465,4205,4205,4205,4205,0
20230725,173000,227895465,4205,4205,4205,4205,0
20230725,172900,227895465,4205,4205,4205,4205,0
20230725,172800,227895465,4205,4205,4205,4205,0
20230725,172700,227895465,4205,4205,4205,4205,0
20230725,172600,227895465,4205,4205,4205,4205,0
20230725,172500,227895465,4205,4205,4205,4205,0
20230725,172400,227895465,4205,4205,4205,4205,0
20230725,172300,227895465,4205,4205,4205,4205,0
20230725,172200,227895465,4205,4205,4205,4205,0
20230725,172100,227895465,4205,4205,4205,4205,0
20230725,172000,227895465,4205,4205,4205,4205,0
20230725,171900,227895465,4205,4205,4205,4205,0
20230725,171800,227895465,4205,4205,4205,4205,945
20230725,171700,227895465,4205,4205,4205,4205,0
20230725,171600,227895465,4205,4205,4205,4205,0
20230725,171500,227895465,4205,4205,4205,4205,0
20230725,171400,227895465,4205,4205,4205,4205,0
20230725,171300,227895465,4205,4205,4205,4205,0
20230725,171200,227895465,4205,4205,4205,4205,0
20230725,171100,227895465,4205,4205,4205,4205,0
20230725,171000,227895465,4205,4205,4205,4205,0
20230725,170900,227895465,4205,4205,4205,4205,0
20230725,170800,227895465,4205,4205,4205,4205,0
20230725,170700,227895465,4205,4205,4205,4205,0
20230725,170600,227895465,4205,4205,4205,4205,0
20230725,170500,227895465,4205,4205,4205,4205,0
20230725,170400,227895465,4205,4205,4205,4205,0
20230725,170300,227895465,4205,4205,4205,4205,0
20230725,170200,227895465,4205,4205,4205,4205,0
20230725,170100,227895465,4205,4205,4205,4205,0
20230725,170000,227895465,4205,4205,4205,4205,0
20230725,165900,227895465,4205,4205,4205,4205,0
20230725,165800,227895465,4205,4205,4205,4205,0
20230725,165700,227895465,4205,4205,4205,4205,0
20230725,165600,227895465,4205,4205,4205,4205,0
20230725,165500,227895465,4205,4205,4205,4205,0
20230725,165400,227895465,4205,4205,4205,4205,0
20230725,165300,227895465,4205,4205,4205,4205,0
20230725,165200,227895465,4205,4205,4205,4205,0
20230725,165100,227895465,4205,4205,4205,4205,0
20230725,165000,227895465,4205,4205,4205,4205,0
20230725,164900,227895465,4205,4205,4205,4205,0
20230725,164800,227895465,4205,4205,4205,4205,945
20230725,164700,227895465,4205,4205,4205,4205,0
20230725,164600,227895465,4205,4205,4205,4205,0
20230725,164500,227895465,4205,4205,4205,4205,0
20230725,164400,227895465,4205,4205,4205,4205,0
20230725,164300,227895465,4205,4205,4205,4205,0
20230725,164200,227895465,4205,4205,4205,4205,0
20230725,164100,227895465,4205,4205,4205,4205,0
20230725,164000,227895465,4205,4205,4205,4205,0
20230725,163900,227895465,4205,4205,4205,4205,0
20230725,163800,227895465,4205,4205,4205,4205,0
20230725,163700,227895465,4205,4205,4205,4205,0
20230725,163600,227895465,4205,4205,4205,4205,0
20230725,163500,227895465,4205,4205,4205,4205,0
20230725,163400,227895465,4205,4205,4205,4205,0
20230725,163300,227895465,4205,4205,4205,4205,0
20230725,163200,227895465,4205,4205,4205,4205,0
20230725,163100,227895465,4205,4205,4205,4205,0
20230725,163000,227895465,4205,4205,4205,4205,0
20230725,162900,227895465,4205,4205,4205,4205,0
20230725,162800,227895465,4205,4205,4205,4205,0
20230725,162700,227895465,4205,4205,4205,4205,0
20230725,162600,227895465,4205,4205,4205,4205,0
20230725,162500,227895465,4205,4205,4205,4205,0
20230725,162400,227895465,4205,4205,4205,4205,0
20230725,162300,227895465,4205,4205,4205,4205,0
20230725,162200,227895465,4205,4205,4205,4205,0
20230725,162100,227895465,4205,4205,4205,4205,0
20230725,162000,227895465,4205,4205,4205,4205,0
20230725,161900,227895465,4205,4205,4205,4205,0
20230725,161800,227895465,4205,4205,4205,4205,945
20230725,161700,227895465,4205,4205,4205,4205,0
20230725,161600,227895465,4205,4205,4205,4205,0
20230725,161500,227895465,4205,4205,4205,4205,0
20230725,161400,227895465,4205,4205,4205,4205,0
20230725,161300,227895465,4205,4205,4205,4205,0
20230725,161200,227895465,4205,4205,4205,4205,0
20230725,161100,227895465,4205,4205,4205,4205,0
20230725,161000,227895465,4205,4205,4205,4205,0
20230725,160900,227895465,4205,4205,4205,4205,0
20230725,160800,227895465,4205,4205,4205,4205,0
20230725,160700,227895465,4205,4205,4205,4205,0
20230725,160600,227895465,4205,4205,4205,4205,0
20230725,160500,227895465,4205,4205,4205,4205,0
20230725,160400,227895465,4205,4205,4205,4205,0
20230725,160300,227895465,4205,4205,4205,4205,0
20230725,160200,227895465,4205,4205,4205,4205,0
20230725,160100,227895465,4205,4205,4205,4205,0
20230725,160000,227895465,4205,4205,4205,4205,0
20230725,155900,227895465,4205,4205,4205,4205,0
20230725,155800,227895465,4205,4205,4205,4205,0
20230725,155700,227895465,4205,4205,4205,4205,0
20230725,155600,227895465,4205,4205,4205,4205,0
20230725,155500,227895465,4205,4205,4205,4205,0
20230725,155400,227895465,4205,4205,4205,4205,0
20230725,155300,227895465,4205,4205,4205,4205,0
20230725,155200,227895465,4205,4205,4205,4205,0
20230725,155100,227895465,4205,4205,4205,4205,0
20230725,155000,227895465,4205,4205,4205,4205,0
20230725,154900,227895465,4205,4205,4205,4205,0
20230725,154800,227895465,4205,4205,4205,4205,945
20230725,154700,227895465,4205,4205,4205,4205,0
20230725,154600,227895465,4205,4205,4205,4205,0
20230725,154500,227895465,4205,4205,4205,4205,0
20230725,154400,227895465,4205,4205,4205,4205,0
20230725,154300,227895465,4205,4205,4205,4205,0
20230725,154200,227895465,4205,4205,4205,4205,0
20230725,154100,227895465,4205,4205,4205,4205,0
20230725,154000,227895465,4205,4205,4205,4205,0
20230725,153900,227895465,4205,4205,4205,4205,0
20230725,153800,227895465,4205,4205,4205,4205,0
20230725,153700,227895465,4205,4205,4205,4205,0
20230725,153600,227895465,4205,4205,4205,4205,0
20230725,153500,227895465,4205,4205,4205,4205,0
20230725,153400,227895465,4205,4205,4205,4205,0
20230725,153300,227895465,4205,4205,4205,4205,0
20230725,153200,227895465,4205,4205,4205,4205,0
20230725,153100,227895465,4205,4205,4205,4205,0
20230725,153000,227895465,4205,4205,4205,4205,945
20230725,152900,223921740,4205,4205,4205,4205,0
20230725,152800,223921740,4205,4205,4205,4205,0
20230725,152700,223921740,4205,4205,4205,4205,0
20230725,152600,223921740,4205,4205,4205,4205,0
20230725,152500,223921740,4205,4205,4205,4205,0
20230725,152400,223921740,4205,4205,4205,4205,0
20230725,152300,223921740,4205,4205,4205,4205,0
20230725,152200,223921740,4205,4205,4205,4205,0
20230725,152100,223921740,4205,4205,4205,4205,0
20230725,152000,223921740,4205,4205,4205,4205,0
20230725,151900,223921740,4205,4205,4205,4205,8
20230725,151800,223888100,4205,4205,4205,4205,50
20230725,151700,223677850,4215,4215,4215,4215,60
20230725,151600,223424950,4205,4205,4205,4205,165
20230725,151500,222731125,4205,4205,4205,4205,0
20230725,151400,222731125,4205,4220,4220,4205,76
20230725,151300,222411395,4225,4225,4225,4225,0
20230725,151200,222411395,4225,4225,4225,4225,0
20230725,151100,222411395,4225,4220,4225,4220,2403
20230725,151000,212267585,4205,4205,4205,4205,0
20230725,150900,212267585,4205,4205,4205,4205,0
20230725,150800,212267585,4205,4205,4205,4205,0
20230725,150700,212267585,4205,4205,4205,4205,0
20230725,150600,212267585,4205,4205,4205,4205,0
20230725,150500,212267585,4205,4205,4205,4205,0
20230725,150400,212267585,4205,4210,4210,4205,1527
20230725,150300,205840360,4210,4210,4210,4210,0
20230725,150200,205840360,4210,4210,4210,4210,1
20230725,150100,205836150,4210,4210,4210,4210,0
20230725,150000,205836150,4210,4210,4210,4210,0
20230725,145900,205836150,4210,4210,4210,4210,107
20230725,145800,205385680,4225,4225,4225,4225,286
20230725,145700,204177330,4225,4225,4225,4225,0
20230725,145600,204177330,4225,4225,4225,4225,25
20230725,145500,204071705,4225,4225,4225,4225,9
20230725,145400,204033680,4225,4225,4225,4225,9
20230725,145300,203995655,4225,4225,4225,4225,9
20230725,145200,203957630,4225,4225,4225,4225,359
20230725,145100,202440855,4225,4225,4225,4225,79
20230725,145000,202107080,4225,4225,4225,4225,1915
20230725,144900,194016205,4220,4220,4220,4220,0
20230725,144800,194016205,4220,4220,4220,4220,0
20230725,144700,194016205,4220,4220,4220,4220,0
20230725,144600,194016205,4220,4220,4220,4220,0
20230725,144500,194016205,4220,4220,4220,4220,15
20230725,144400,193952905,4220,4220,4220,4220,0
20230725,144300,193952905,4220,4220,4220,4220,0
20230725,144200,193952905,4220,4220,4220,4220,8
20230725,144100,193919145,4230,4230,4230,4230,0
20230725,144000,193919145,4230,4230,4230,4230,0
20230725,143900,193919145,4230,4230,4230,4230,0
20230725,143800,193919145,4230,4230,4230,4230,0
20230725,143700,193919145,4230,4230,4230,4230,110
20230725,143600,193453845,4240,4240,4240,4240,300
20230725,143500,192181845,4215,4215,4215,4215,257
20230725,143400,191098590,4205,4205,4205,4205,0
20230725,143300,191098590,4205,4205,4205,4205,0
20230725,143200,191098590,4205,4210,4210,4205,2000
20230725,143100,182688155,4215,4210,4215,4210,93
20230725,143000,182296595,4210,4210,4210,4210,8
20230725,142900,182262915,4210,4210,4210,4210,0
20230725,142800,182262915,4210,4210,4210,4210,0
20230725,142700,182262915,4210,4210,4210,4210,0
20230725,142600,182262915,4210,4210,4210,4210,6
20230725,142500,182237655,4215,4215,4215,4215,0
20230725,142400,182237655,4215,4215,4215,4215,0
20230725,142300,182237655,4215,4215,4215,4215,10
20230725,142200,182195505,4215,4215,4215,4215,30
20230725,142100,182069055,4210,4210,4210,4210,6
20230725,142000,182043795,4210,4210,4210,4210,102
20230725,141900,181614375,4210,4210,4210,4210,0
20230725,141800,181614375,4210,4210,4210,4210,14
20230725,141700,181555435,4210,4210,4210,4210,0
20230725,141600,181555435,4210,4210,4210,4210,0
20230725,141500,181555435,4210,4210,4210,4210,0
20230725,141400,181555435,4210,4210,4210,4210,0
20230725,141300,181555435,4210,4210,4210,4210,0
20230725,141200,181555435,4210,4210,4210,4210,1
20230725,141100,181551225,4210,4210,4210,4210,6
20230725,141000,181525965,4215,4215,4215,4215,10
20230725,140900,181483815,4215,4215,4215,4215,400
20230725,140800,179797815,4210,4210,4210,4210,0
20230725,140700,179797815,4210,4210,4210,4210,0
20230725,140600,179797815,4210,4210,4210,4210,6
20230725,140500,179772555,4210,4210,4210,4210,5
20230725,140400,179751505,4210,4210,4210,4210,5
20230725,140300,179730455,4210,4210,4210,4210,0
20230725,140200,179730455,4210,4210,4210,4210,200
20230725,140100,178888455,4215,4210,4215,4210,75
20230725,140000,178572555,4215,4215,4215,4215,0
20230725,135900,178572555,4215,4215,4215,4215,0
20230725,135800,178572555,4215,4215,4215,4215,0
20230725,135700,178572555,4215,4215,4215,4215,2
20230725,135600,178564125,4210,4210,4210,4210,705
20230725,135500,175596075,4210,4210,4210,4210,0
20230725,135400,175596075,4210,4210,4210,4210,0
20230725,135300,175596075,4210,4210,4210,4210,0
20230725,135200,175596075,4210,4210,4210,4210,1192
20230725,135100,170577755,4210,4210,4210,4210,318
20230725,135000,169238975,4215,4210,4215,4210,11
20230725,134900,169192615,4205,4205,4205,4205,50
20230725,134800,168982365,4205,4205,4205,4205,0
20230725,134700,168982365,4205,4205,4205,4205,314
20230725,134600,167661995,4210,4220,4220,4210,5211
20230725,134500,145694375,4220,4220,4220,4220,0
20230725,134400,145694375,4220,4220,4220,4220,0
20230725,134300,145694375,4220,4220,4220,4220,0
20230725,134200,145694375,4220,4220,4220,4220,0
20230725,134100,145694375,4220,4220,4220,4220,6
20230725,134000,145669055,4220,4220,4220,4220,0
20230725,133900,145669055,4220,4220,4220,4220,0
20230725,133800,145669055,4220,4220,4220,4220,570
20230725,133700,143263655,4220,4220,4220,4220,0
20230725,133600,143263655,4220,4220,4220,4220,30
20230725,133500,143137055,4220,4220,4220,4220,0
20230725,133400,143137055,4220,4220,4220,4220,0
20230725,133300,143137055,4220,4220,4220,4220,0
20230725,133200,143137055,4220,4220,4220,4220,0
20230725,133100,143137055,4220,4225,4225,4220,21
20230725,133000,143048360,4220,4220,4220,4220,183
20230725,132900,142276100,4220,4220,4220,4220,6
20230725,132800,142250780,4220,4220,4220,4220,0
20230725,132700,142250780,4220,4220,4220,4220,0
20230725,132600,142250780,4220,4220,4220,4220,0
20230725,132500,142250780,4220,4220,4220,4220,0
20230725,132400,142250780,4220,4220,4220,4220,0
20230725,132300,142250780,4220,4220,4220,4220,0
20230725,132200,142250780,4220,4220,4220,4220,59
20230725,132100,142001800,4220,4225,4225,4220,112
20230725,132000,141528660,4220,4220,4220,4220,0
20230725,131900,141528660,4220,4220,4220,4220,0
20230725,131800,141528660,4220,4230,4230,4220,1892
20230725,131700,133537465,4230,4230,4230,4230,0
20230725,131600,133537465,4230,4230,4230,4230,0
20230725,131500,133537465,4230,4230,4230,4230,0
20230725,131400,133537465,4230,4230,4230,4230,0
20230725,131300,133537465,4230,4230,4230,4230,0
20230725,131200,133537465,4230,4230,4230,4230,0
20230725,131100,133537465,4230,4230,4230,4230,938
20230725,131000,129569725,4235,4235,4235,4235,0
20230725,130900,129569725,4235,4235,4235,4235,0
20230725,130800,129569725,4235,4235,4235,4235,1
20230725,130700,129565490,4230,4230,4230,4230,19
20230725,130600,129485120,4230,4230,4230,4230,0
20230725,130500,129485120,4230,4230,4230,4230,0
20230725,130400,129485120,4230,4235,4235,4230,267
20230725,130300,128354530,4235,4235,4235,4235,0
20230725,130200,128354530,4235,4235,4235,4235,0
20230725,130100,128354530,4235,4235,4235,4235,6
20230725,130000,128329120,4235,4235,4235,4235,788
20230725,125900,124991940,4230,4230,4230,4230,0
20230725,125800,124991940,4230,4230,4230,4230,5
20230725,125700,124970790,4235,4235,4235,4235,0
20230725,125600,124970790,4235,4230,4235,4230,190
20230725,125500,124166990,4230,4230,4230,4230,0
20230725,125400,124166990,4230,4230,4230,4230,0
20230725,125300,124166990,4230,4230,4230,4230,0
20230725,125200,124166990,4230,4230,4230,4230,0
20230725,125100,124166990,4230,4230,4230,4230,5
20230725,125000,124145840,4230,4230,4230,4230,231
20230725,124900,123168710,4235,4230,4235,4230,89
20230725,124800,122792090,4230,4230,4230,4230,0
20230725,124700,122792090,4230,4230,4230,4230,200
20230725,124600,121946090,4235,4235,4235,4235,883
20230725,124500,118206585,4240,4240,4240,4240,0
20230725,124400,118206585,4240,4240,4240,4240,0
20230725,124300,118206585,4240,4240,4240,4240,0
20230725,124200,118206585,4240,4240,4240,4240,0
20230725,124100,118206585,4240,4240,4240,4240,0
20230725,124000,118206585,4240,4240,4240,4240,0
20230725,123900,118206585,4240,4240,4240,4240,0
20230725,123800,118206585,4240,4240,4240,4240,0
20230725,123700,118206585,4240,4240,4240,4240,0
20230725,123600,118206585,4240,4240,4240,4240,0
20230725,123500,118206585,4240,4240,4240,4240,5
20230725,123400,118185385,4240,4240,4240,4240,0
20230725,123300,118185385,4240,4240,4240,4240,0
20230725,123200,118185385,4240,4240,4240,4240,0
20230725,123100,118185385,4240,4240,4240,4240,0
20230725,123000,118185385,4240,4240,4240,4240,0
20230725,122900,118185385,4240,4240,4240,4240,0
20230725,122800,118185385,4240,4240,4240,4240,0
20230725,122700,118185385,4240,4240,4240,4240,0
20230725,122600,118185385,4240,4240,4240,4240,1
20230725,122500,118181145,4235,4235,4235,4235,30
20230725,122400,118054095,4240,4240,4240,4240,28
20230725,122300,117935375,4235,4235,4235,4235,0
20230725,122200,117935375,4235,4235,4235,4235,122
20230725,122100,117418705,4235,4235,4235,4235,6
20230725,122000,117393295,4235,4235,4235,4235,60
20230725,121900,117139195,4235,4235,4235,4235,0
20230725,121800,117139195,4235,4235,4235,4235,0
20230725,121700,117139195,4235,4235,4235,4235,0
20230725,121600,117139195,4235,4235,4235,4235,6
20230725,121500,117113785,4235,4235,4235,4235,0
20230725,121400,117113785,4235,4235,4235,4235,0
20230725,121300,117113785,4235,4235,4235,4235,18
20230725,121200,117037555,4235,4235,4235,4235,0
20230725,121100,117037555,4235,4235,4235,4235,0
20230725,121000,117037555,4235,4235,4235,4235,0
20230725,120900,117037555,4235,4235,4235,4235,0
20230725,120800,117037555,4235,4235,4235,4235,0
20230725,120700,117037555,4235,4235,4235,4235,0
20230725,120600,117037555,4235,4235,4235,4235,0
20230725,120500,117037555,4235,4235,4235,4235,0
20230725,120400,117037555,4235,4235,4235,4235,0
20230725,120300,117037555,4235,4235,4235,4235,0
20230725,120200,117037555,4235,4235,4235,4235,0
20230725,120100,117037555,4235,4235,4235,4235,0
20230725,120000,117037555,4235,4235,4235,4235,0
20230725,115900,117037555,4235,4235,4235,4235,0
20230725,115800,117037555,4235,4235,4235,4235,10
20230725,115700,116995205,4235,4235,4235,4235,0
20230725,115600,116995205,4235,4235,4235,4235,0
20230725,115500,116995205,4235,4235,4235,4235,245
20230725,115400,115957630,4240,4240,4240,4240,0
20230725,115300,115957630,4240,4240,4240,4240,0
20230725,115200,115957630,4240,4240,4240,4240,0
20230725,115100,115957630,4240,4240,4240,4240,25
20230725,115000,115851630,4240,4240,4240,4240,87
20230725,114900,115482750,4235,4235,4235,4235,48
20230725,114800,115279470,4240,4240,4240,4240,0
20230725,114700,115279470,4240,4235,4240,4235,63
20230725,114600,115012375,4240,4240,4240,4240,0
20230725,114500,115012375,4240,4240,4240,4240,1
20230725,114400,115008135,4235,4235,4235,4235,6
20230725,114300,114982725,4240,4240,4240,4240,29
20230725,114200,114859765,4240,4240,4240,4240,60
20230725,114100,114605365,4235,4235,4235,4235,0
20230725,114000,114605365,4235,4235,4235,4235,0
20230725,113900,114605365,4235,4235,4235,4235,180
20230725,113800,113843065,4235,4235,4235,4235,31
20230725,113700,113711780,4235,4235,4235,4235,69
20230725,113600,113419565,4235,4235,4235,4235,6
20230725,113500,113394155,4240,4240,4240,4240,0
20230725,113400,113394155,4240,4240,4240,4240,30
20230725,113300,113266955,4240,4240,4240,4240,0
20230725,113200,113266955,4240,4240,4240,4240,1
20230725,113100,113262715,4235,4235,4235,4235,6
20230725,113000,113237305,4235,4235,4235,4235,0
20230725,112900,113237305,4235,4235,4235,4235,0
20230725,112800,113237305,4235,4235,4235,4235,7
20230725,112700,113207660,4235,4235,4235,4235,0
20230725,112600,113207660,4235,4230,4235,4230,1119
20230725,112500,108468875,4235,4235,4235,4235,0
20230725,112400,108468875,4235,4235,4235,4235,1960
20230725,112300,100168275,4235,4235,4235,4235,40
20230725,112200,99998875,4235,4235,4235,4235,0
20230725,112100,99998875,4235,4230,4235,4230,4
20230725,112000,99981950,4235,4235,4235,4235,68
20230725,111900,99693970,4230,4230,4230,4230,0
20230725,111800,99693970,4230,4230,4230,4230,0
20230725,111700,99693970,4230,4230,4230,4230,0
20230725,111600,99693970,4230,4235,4235,4230,90
20230725,111500,99313260,4235,4235,4235,4235,334
20230725,111400,97898770,4235,4235,4235,4235,310
20230725,111300,96585920,4235,4235,4235,4235,12
20230725,111200,96535100,4235,4235,4235,4235,0
20230725,111100,96535100,4235,4235,4235,4235,100
20230725,111000,96111600,4235,4235,4235,4235,0
20230725,110900,96111600,4235,4235,4235,4235,30
20230725,110800,95984550,4235,4235,4235,4235,0
20230725,110700,95984550,4235,4235,4235,4235,0
20230725,110600,95984550,4235,4235,4235,4235,0
20230725,110500,95984550,4235,4235,4235,4235,0
20230725,110400,95984550,4235,4235,4235,4235,0
20230725,110300,95984550,4235,4235,4235,4235,0
20230725,110200,95984550,4235,4235,4235,4235,0
20230725,110100,95984550,4235,4235,4235,4235,44
20230725,110000,95798210,4235,4240,4240,4235,369
20230725,105900,94233715,4240,4240,4240,4240,9
20230725,105800,94195555,4235,4235,4235,4235,0
20230725,105700,94195555,4235,4235,4235,4235,0
20230725,105600,94195555,4235,4235,4235,4235,0
20230725,105500,94195555,4235,4245,4245,4235,500
20230725,105400,92076455,4245,4245,4245,4245,0
20230725,105300,92076455,4245,4245,4245,4245,17
20230725,105200,92004290,4245,4245,4245,4245,0
20230725,105100,92004290,4245,4245,4245,4245,0
20230725,105000,92004290,4245,4245,4245,4245,0
20230725,104900,92004290,4245,4245,4245,4245,0
20230725,104800,92004290,4245,4245,4245,4245,13
20230725,104700,91949105,4245,4245,4245,4245,13
20230725,104600,91893920,4245,4245,4245,4245,19
20230725,104500,91813265,4245,4250,4250,4245,515
20230725,104400,89627060,4250,4250,4250,4245,17
20230725,104300,89554815,4250,4250,4250,4245,17
20230725,104200,89482570,4250,4255,4255,4250,16
20230725,104100,89414520,4255,4255,4255,4255,0
20230725,104000,89414520,4255,4255,4255,4255,0
20230725,103900,89414520,4255,4255,4255,4255,0
20230725,103800,89414520,4255,4255,4255,4255,50
20230725,103700,89201770,4255,4255,4255,4255,0
20230725,103600,89201770,4255,4255,4255,4255,14
20230725,103500,89142200,4255,4255,4255,4255,0
20230725,103400,89142200,4255,4255,4255,4255,38
20230725,103300,88980510,4255,4255,4255,4255,100
20230725,103200,88555010,4255,4255,4255,4255,0
20230725,103100,88555010,4255,4255,4255,4255,0
20230725,103000,88555010,4255,4255,4255,4255,23
20230725,102900,88457145,4245,4245,4245,4245,0
20230725,102800,88457145,4245,4245,4245,4245,0
20230725,102700,88457145,4245,4250,4250,4245,260
20230725,102600,87352545,4265,4265,4265,4265,0
20230725,102500,87352545,4265,4265,4265,4265,0
20230725,102400,87352545,4265,4260,4265,4260,39
20230725,102300,87186275,4250,4260,4260,4250,382
20230725,102200,85561425,4260,4260,4260,4260,15
20230725,102100,85497525,4260,4260,4260,4260,16
20230725,102000,85429365,4275,4275,4275,4275,59
20230725,101900,85177140,4275,4265,4280,4265,1177
20230725,101800,80143440,4260,4260,4260,4260,0
20230725,101700,80143440,4260,4260,4260,4260,0
20230725,101600,80143440,4260,4260,4260,4260,7
20230725,101500,80113620,4260,4260,4260,4260,3
20230725,101400,80100840,4260,4260,4260,4260,36
20230725,101300,79947480,4260,4260,4260,4260,68
20230725,101200,79657800,4260,4260,4260,4260,0
20230725,101100,79657800,4260,4260,4260,4260,22
20230725,101000,79564080,4270,4270,4270,4270,0
20230725,100900,79564080,4270,4275,4275,4260,613
20230725,100800,76946815,4275,4275,4275,4275,6
20230725,100700,76921165,4280,4280,4280,4280,0
20230725,100600,76921165,4280,4280,4280,4280,0
20230725,100500,76921165,4280,4280,4280,4280,0
20230725,100400,76921165,4280,4265,4280,4265,1030
20230725,100300,72521915,4265,4260,4265,4260,16
20230725,100200,72453745,4255,4245,4255,4245,1720
20230725,100100,65138355,4240,4240,4240,4240,6
20230725,100000,65112915,4245,4245,4245,4240,348
20230725,095900,63635680,4245,4245,4245,4245,1218
20230725,095800,58465270,4240,4235,4240,4235,4499
20230725,095700,39402715,4230,4230,4230,4230,15
20230725,095600,39339265,4230,4230,4230,4230,0
20230725,095500,39339265,4230,4230,4230,4230,24
20230725,095400,39237745,4235,4235,4235,4235,0
20230725,095300,39237745,4235,4235,4235,4235,225
20230725,095200,38284870,4235,4235,4235,4235,11
20230725,095100,38238285,4235,4235,4235,4235,16
20230725,095000,38170525,4240,4240,4240,4240,118
20230725,094900,37670205,4235,4235,4235,4235,6
20230725,094800,37644795,4240,4240,4240,4240,5
20230725,094700,37623595,4240,4240,4240,4240,0
20230725,094600,37623595,4240,4240,4240,4240,0
20230725,094500,37623595,4240,4240,4240,4240,0
20230725,094400,37623595,4240,4240,4240,4240,0
20230725,094300,37623595,4240,4240,4240,4240,54
20230725,094200,37394635,4240,4240,4240,4240,6
20230725,094100,37369195,4245,4245,4245,4245,0
20230725,094000,37369195,4245,4245,4245,4245,0
20230725,093900,37369195,4245,4245,4245,4245,0
20230725,093800,37369195,4245,4240,4245,4240,71
20230725,093700,37067830,4220,4220,4220,4220,0
20230725,093600,37067830,4220,4220,4220,4220,0
20230725,093500,37067830,4220,4220,4220,4220,18
20230725,093400,36991870,4250,4250,4250,4250,0
20230725,093300,36991870,4250,4250,4250,4250,0
20230725,093200,36991870,4250,4250,4250,4250,0
20230725,093100,36991870,4250,4250,4250,4250,288
20230725,093000,35767870,4250,4225,4250,4225,1013
20230725,092900,31482920,4220,4220,4220,4220,0
20230725,092800,31482920,4220,4220,4220,4220,60
20230725,092700,31229720,4225,4225,4225,4220,600
20230725,092600,28694870,4225,4225,4225,4225,87
20230725,092500,28327295,4230,4230,4230,4230,361
20230725,092400,26800265,4230,4230,4230,4230,0
20230725,092300,26800265,4230,4230,4230,4230,0
20230725,092200,26800265,4230,4230,4230,4230,0
20230725,092100,26800265,4230,4230,4230,4230,0
20230725,092000,26800265,4230,4230,4230,4230,30
20230725,091900,26673365,4230,4230,4230,4230,1
20230725,091800,26669135,4240,4240,4240,4240,0
20230725,091700,26669135,4240,4235,4240,4235,958
20230725,091600,22611965,4235,4235,4235,4235,100
20230725,091500,22188465,4235,4235,4235,4235,0
20230725,091400,22188465,4235,4235,4235,4235,134
20230725,091300,21620975,4230,4230,4230,4230,20
20230725,091200,21536375,4230,4235,4235,4230,150
20230725,091100,20901625,4235,4220,4235,4220,1552
20230725,091000,14351435,4220,4220,4220,4220,0
20230725,090900,14351435,4220,4220,4220,4220,50
20230725,090800,14140435,4220,4220,4220,4220,0
20230725,090700,14140435,4220,4225,4225,4220,500
20230725,090600,12030285,4240,4240,4240,4240,1
20230725,090500,12026045,4250,4250,4250,4250,0
20230725,090400,12026045,4250,4235,4250,4235,1157
20230725,090300,7125820,4235,4235,4235,4235,0
20230725,090200,7125820,4235,4235,4235,4235,107
20230725,090100,6672675,4255,4255,4255,4255,120
20230725,090000,6162075,4250,4235,4250,4235,1455