KissMeData/003010/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183700,8463414410,5550,5550,5550,5550,7323
20230725,183600,8463414410,5550,5550,5550,5550,0
20230725,183500,8463414410,5550,5550,5550,5550,0
20230725,183400,8463414410,5550,5550,5550,5550,0
20230725,183300,8463414410,5550,5550,5550,5550,0
20230725,183200,8463414410,5550,5550,5550,5550,0
20230725,183100,8463414410,5550,5550,5550,5550,0
20230725,183000,8463414410,5550,5550,5550,5550,0
20230725,182900,8463414410,5550,5550,5550,5550,0
20230725,182800,8463414410,5550,5550,5550,5550,0
20230725,182700,8463414410,5550,5550,5550,5550,0
20230725,182600,8463414410,5550,5550,5550,5550,0
20230725,182500,8463414410,5550,5550,5550,5550,0
20230725,182400,8463414410,5550,5550,5550,5550,0
20230725,182300,8463414410,5550,5550,5550,5550,0
20230725,182200,8463414410,5550,5550,5550,5550,0
20230725,182100,8463414410,5550,5550,5550,5550,0
20230725,182000,8463414410,5550,5550,5550,5550,0
20230725,181900,8463414410,5550,5550,5550,5550,0
20230725,181800,8463414410,5550,5550,5550,5550,0
20230725,181700,8463414410,5550,5550,5550,5550,0
20230725,181600,8463414410,5550,5550,5550,5550,0
20230725,181500,8463414410,5550,5550,5550,5550,0
20230725,181400,8463414410,5550,5550,5550,5550,0
20230725,181300,8463414410,5550,5550,5550,5550,0
20230725,181200,8463414410,5550,5550,5550,5550,0
20230725,181100,8463414410,5550,5550,5550,5550,0
20230725,181000,8463414410,5550,5550,5550,5550,0
20230725,180900,8463414410,5550,5550,5550,5550,0
20230725,180800,8463414410,5550,5550,5550,5550,0
20230725,180700,8463414410,5550,5550,5550,5550,7323
20230725,180600,8463414410,5550,5550,5550,5550,0
20230725,180500,8463414410,5550,5550,5550,5550,0
20230725,180400,8463414410,5550,5550,5550,5550,0
20230725,180300,8463414410,5550,5550,5550,5550,0
20230725,180200,8463414410,5550,5550,5550,5550,0
20230725,180100,8463414410,5550,5550,5550,5550,0
20230725,180000,8463414410,5550,5550,5550,5550,0
20230725,175900,8463414410,5550,5550,5550,5550,0
20230725,175800,8463414410,5550,5550,5550,5550,0
20230725,175700,8463414410,5550,5550,5550,5550,0
20230725,175600,8463414410,5550,5550,5550,5550,0
20230725,175500,8463414410,5550,5550,5550,5550,0
20230725,175400,8463414410,5550,5550,5550,5550,0
20230725,175300,8463414410,5550,5550,5550,5550,0
20230725,175200,8463414410,5550,5550,5550,5550,0
20230725,175100,8463414410,5550,5550,5550,5550,0
20230725,175000,8463414410,5550,5550,5550,5550,0
20230725,174900,8463414410,5550,5550,5550,5550,0
20230725,174800,8463414410,5550,5550,5550,5550,0
20230725,174700,8463414410,5550,5550,5550,5550,0
20230725,174600,8463414410,5550,5550,5550,5550,0
20230725,174500,8463414410,5550,5550,5550,5550,0
20230725,174400,8463414410,5550,5550,5550,5550,0
20230725,174300,8463414410,5550,5550,5550,5550,0
20230725,174200,8463414410,5550,5550,5550,5550,0
20230725,174100,8463414410,5550,5550,5550,5550,0
20230725,174000,8463414410,5550,5550,5550,5550,0
20230725,173900,8463414410,5550,5550,5550,5550,0
20230725,173800,8463414410,5550,5550,5550,5550,0
20230725,173700,8463414410,5550,5550,5550,5550,7323
20230725,173600,8463414410,5550,5550,5550,5550,0
20230725,173500,8463414410,5550,5550,5550,5550,0
20230725,173400,8463414410,5550,5550,5550,5550,0
20230725,173300,8463414410,5550,5550,5550,5550,0
20230725,173200,8463414410,5550,5550,5550,5550,0
20230725,173100,8463414410,5550,5550,5550,5550,0
20230725,173000,8463414410,5550,5550,5550,5550,0
20230725,172900,8463414410,5550,5550,5550,5550,0
20230725,172800,8463414410,5550,5550,5550,5550,0
20230725,172700,8463414410,5550,5550,5550,5550,0
20230725,172600,8463414410,5550,5550,5550,5550,0
20230725,172500,8463414410,5550,5550,5550,5550,0
20230725,172400,8463414410,5550,5550,5550,5550,0
20230725,172300,8463414410,5550,5550,5550,5550,0
20230725,172200,8463414410,5550,5550,5550,5550,0
20230725,172100,8463414410,5550,5550,5550,5550,0
20230725,172000,8463414410,5550,5550,5550,5550,0
20230725,171900,8463414410,5550,5550,5550,5550,0
20230725,171800,8463414410,5550,5550,5550,5550,0
20230725,171700,8463414410,5550,5550,5550,5550,0
20230725,171600,8463414410,5550,5550,5550,5550,0
20230725,171500,8463414410,5550,5550,5550,5550,0
20230725,171400,8463414410,5550,5550,5550,5550,0
20230725,171300,8463414410,5550,5550,5550,5550,0
20230725,171200,8463414410,5550,5550,5550,5550,0
20230725,171100,8463414410,5550,5550,5550,5550,0
20230725,171000,8463414410,5550,5550,5550,5550,0
20230725,170900,8463414410,5550,5550,5550,5550,0
20230725,170800,8463414410,5550,5550,5550,5550,0
20230725,170700,8463414410,5550,5550,5550,5550,7323
20230725,170600,8463414410,5550,5550,5550,5550,0
20230725,170500,8463414410,5550,5550,5550,5550,0
20230725,170400,8463414410,5550,5550,5550,5550,0
20230725,170300,8463414410,5550,5550,5550,5550,0
20230725,170200,8463414410,5550,5550,5550,5550,0
20230725,170100,8463414410,5550,5550,5550,5550,0
20230725,170000,8463414410,5550,5550,5550,5550,0
20230725,165900,8463414410,5550,5550,5550,5550,0
20230725,165800,8463414410,5550,5550,5550,5550,0
20230725,165700,8463414410,5550,5550,5550,5550,0
20230725,165600,8463414410,5550,5550,5550,5550,0
20230725,165500,8463414410,5550,5550,5550,5550,0
20230725,165400,8463414410,5550,5550,5550,5550,0
20230725,165300,8463414410,5550,5550,5550,5550,0
20230725,165200,8463414410,5550,5550,5550,5550,0
20230725,165100,8463414410,5550,5550,5550,5550,0
20230725,165000,8463414410,5550,5550,5550,5550,0
20230725,164900,8463414410,5550,5550,5550,5550,0
20230725,164800,8463414410,5550,5550,5550,5550,0
20230725,164700,8463414410,5550,5550,5550,5550,0
20230725,164600,8463414410,5550,5550,5550,5550,0
20230725,164500,8463414410,5550,5550,5550,5550,0
20230725,164400,8463414410,5550,5550,5550,5550,0
20230725,164300,8463414410,5550,5550,5550,5550,0
20230725,164200,8463414410,5550,5550,5550,5550,0
20230725,164100,8463414410,5550,5550,5550,5550,0
20230725,164000,8463414410,5550,5550,5550,5550,0
20230725,163900,8463414410,5550,5550,5550,5550,0
20230725,163800,8463414410,5550,5550,5550,5550,0
20230725,163700,8463414410,5550,5550,5550,5550,7323
20230725,163600,8463414410,5550,5550,5550,5550,0
20230725,163500,8463414410,5550,5550,5550,5550,0
20230725,163400,8463414410,5550,5550,5550,5550,0
20230725,163300,8463414410,5550,5550,5550,5550,0
20230725,163200,8463414410,5550,5550,5550,5550,0
20230725,163100,8463414410,5550,5550,5550,5550,0
20230725,163000,8463414410,5550,5550,5550,5550,0
20230725,162900,8463414410,5550,5550,5550,5550,0
20230725,162800,8463414410,5550,5550,5550,5550,0
20230725,162700,8463414410,5550,5550,5550,5550,0
20230725,162600,8463414410,5550,5550,5550,5550,0
20230725,162500,8463414410,5550,5550,5550,5550,0
20230725,162400,8463414410,5550,5550,5550,5550,0
20230725,162300,8463414410,5550,5550,5550,5550,0
20230725,162200,8463414410,5550,5550,5550,5550,0
20230725,162100,8463414410,5550,5550,5550,5550,0
20230725,162000,8463414410,5550,5550,5550,5550,0
20230725,161900,8463414410,5550,5550,5550,5550,0
20230725,161800,8463414410,5550,5550,5550,5550,0
20230725,161700,8463414410,5550,5550,5550,5550,0
20230725,161600,8463414410,5550,5550,5550,5550,0
20230725,161500,8463414410,5550,5550,5550,5550,0
20230725,161400,8463414410,5550,5550,5550,5550,0
20230725,161300,8463414410,5550,5550,5550,5550,0
20230725,161200,8463414410,5550,5550,5550,5550,0
20230725,161100,8463414410,5550,5550,5550,5550,0
20230725,161000,8463414410,5550,5550,5550,5550,0
20230725,160900,8463414410,5550,5550,5550,5550,0
20230725,160800,8463414410,5550,5550,5550,5550,0
20230725,160700,8463414410,5550,5550,5550,5550,7323
20230725,160600,8463414410,5550,5550,5550,5550,0
20230725,160500,8463414410,5550,5550,5550,5550,0
20230725,160400,8463414410,5550,5550,5550,5550,0
20230725,160300,8463414410,5550,5550,5550,5550,0
20230725,160200,8463414410,5550,5550,5550,5550,0
20230725,160100,8463414410,5550,5550,5550,5550,0
20230725,160000,8463414410,5550,5550,5550,5550,0
20230725,155900,8463414410,5550,5550,5550,5550,0
20230725,155800,8463414410,5550,5550,5550,5550,0
20230725,155700,8463414410,5550,5550,5550,5550,0
20230725,155600,8463414410,5550,5550,5550,5550,0
20230725,155500,8463414410,5550,5550,5550,5550,0
20230725,155400,8463414410,5550,5550,5550,5550,0
20230725,155300,8463414410,5550,5550,5550,5550,0
20230725,155200,8463414410,5550,5550,5550,5550,0
20230725,155100,8463414410,5550,5550,5550,5550,0
20230725,155000,8463414410,5550,5550,5550,5550,0
20230725,154900,8463414410,5550,5550,5550,5550,0
20230725,154800,8463414410,5550,5550,5550,5550,0
20230725,154700,8463414410,5550,5550,5550,5550,0
20230725,154600,8463414410,5550,5550,5550,5550,0
20230725,154500,8463414410,5550,5550,5550,5550,0
20230725,154400,8463414410,5550,5550,5550,5550,0
20230725,154300,8463414410,5550,5550,5550,5550,0
20230725,154200,8463414410,5550,5550,5550,5550,0
20230725,154100,8463414410,5550,5550,5550,5550,0
20230725,154000,8463414410,5550,5550,5550,5550,0
20230725,153900,8463414410,5550,5550,5550,5550,0
20230725,153800,8463414410,5550,5550,5550,5550,0
20230725,153700,8463414410,5550,5550,5550,5550,7323
20230725,153600,8463414410,5550,5550,5550,5550,0
20230725,153500,8463414410,5550,5550,5550,5550,0
20230725,153400,8463414410,5550,5550,5550,5550,0
20230725,153300,8463414410,5550,5550,5550,5550,0
20230725,153200,8463414410,5550,5550,5550,5550,0
20230725,153100,8463414410,5550,5550,5550,5550,0
20230725,153000,8463414410,5550,5550,5550,5550,7323
20230725,152900,8422771760,5550,5550,5550,5550,0
20230725,152800,8422771760,5550,5550,5550,5550,0
20230725,152700,8422771760,5550,5550,5550,5550,0
20230725,152600,8422771760,5550,5550,5550,5550,0
20230725,152500,8422771760,5550,5550,5550,5550,0
20230725,152400,8422771760,5550,5550,5550,5550,0
20230725,152300,8422771760,5550,5550,5550,5550,0
20230725,152200,8422771760,5550,5550,5550,5550,0
20230725,152100,8422771760,5550,5550,5550,5550,0
20230725,152000,8422771760,5550,5550,5550,5550,0
20230725,151900,8422771760,5550,5540,5550,5530,1748
20230725,151800,8413087020,5530,5520,5530,5520,350
20230725,151700,8411153110,5530,5540,5540,5530,610
20230725,151600,8407779310,5540,5540,5540,5540,286
20230725,151500,8406194870,5540,5530,5550,5530,15
20230725,151400,8406111700,5530,5530,5530,5530,332
20230725,151300,8404275740,5530,5530,5560,5530,1708
20230725,151200,8394802520,5520,5520,5520,5510,821
20230725,151100,8390271300,5520,5520,5520,5510,194
20230725,151000,8389201420,5520,5520,5520,5520,31
20230725,150900,8389030300,5530,5510,5530,5510,2788
20230725,150800,8373668400,5530,5510,5540,5510,23
20230725,150700,8373541420,5540,5510,5540,5510,460
20230725,150600,8370996020,5540,5540,5540,5540,361
20230725,150500,8368996080,5540,5540,5540,5540,100
20230725,150400,8368442080,5540,5540,5540,5540,1
20230725,150300,8368436540,5540,5510,5540,5510,420
20230725,150200,8366110340,5510,5520,5520,5510,536
20230725,150100,8363155780,5540,5540,5540,5540,510
20230725,150000,8360330380,5540,5540,5540,5500,92
20230725,145900,8359823540,5550,5530,5550,5530,2050
20230725,145800,8348453280,5500,5500,5500,5500,100
20230725,145700,8347903280,5510,5530,5530,5510,1149
20230725,145600,8341560060,5530,5530,5530,5530,173
20230725,145500,8340603370,5530,5520,5530,5520,222
20230725,145400,8339375930,5520,5530,5530,5520,137
20230725,145300,8338619670,5530,5530,5530,5530,0
20230725,145200,8338619670,5530,5530,5530,5530,178
20230725,145100,8337635330,5520,5520,5520,5510,538
20230725,145000,8334667400,5510,5500,5510,5500,1112
20230725,144900,8328547450,5510,5510,5510,5510,52
20230725,144800,8328260930,5510,5500,5510,5500,400
20230725,144700,8326060730,5500,5490,5500,5490,674
20230725,144600,8322357440,5490,5490,5490,5490,4328
20230725,144500,8298596720,5490,5510,5510,5490,218
20230725,144400,8297395680,5500,5500,5500,5500,885
20230725,144300,8292528180,5490,5500,5500,5490,224
20230725,144200,8291296950,5500,5500,5500,5500,2494
20230725,144100,8277579950,5500,5500,5510,5500,620
20230725,144000,8274169940,5500,5500,5500,5500,598
20230725,143900,8270880940,5510,5500,5510,5500,3
20230725,143800,8270864430,5510,5500,5510,5490,1687
20230725,143700,8261597340,5500,5500,5500,5500,332
20230725,143600,8259771340,5510,5500,5510,5500,1164
20230725,143500,8253369110,5500,5500,5510,5500,4644
20230725,143400,8227826110,5510,5510,5520,5510,2409
20230725,143300,8214552340,5520,5530,5530,5520,4488
20230725,143200,8189746370,5530,5540,5550,5530,2977
20230725,143100,8173265710,5550,5540,5550,5540,53
20230725,143000,8172972080,5530,5540,5540,5530,260
20230725,142900,8171534150,5540,5540,5540,5540,1792
20230725,142800,8161606470,5540,5550,5550,5540,3066
20230725,142700,8144620170,5550,5550,5550,5550,151
20230725,142600,8143782120,5540,5560,5560,5540,3140
20230725,142500,8126352330,5560,5560,5560,5560,100
20230725,142400,8125796330,5550,5560,5570,5550,396
20230725,142300,8123595240,5560,5560,5560,5560,1422
20230725,142200,8115688920,5560,5560,5560,5560,239
20230725,142100,8114360080,5560,5560,5560,5560,161
20230725,142000,8113464920,5560,5560,5560,5560,27
20230725,141900,8113314800,5550,5550,5550,5550,4
20230725,141800,8113292600,5560,5570,5570,5560,454
20230725,141700,8110767360,5570,5570,5570,5570,43
20230725,141600,8110527850,5560,5570,5570,5560,70
20230725,141500,8110138450,5590,5560,5590,5560,656
20230725,141400,8106477670,5550,5560,5560,5550,650
20230725,141300,8102868480,5550,5580,5580,5550,210
20230725,141200,8101702680,5580,5560,5580,5550,210
20230725,141100,8100536330,5550,5570,5570,5550,206
20230725,141000,8099390810,5550,5550,5550,5550,0
20230725,140900,8099390810,5550,5550,5550,5550,175
20230725,140800,8098419560,5570,5570,5570,5550,14
20230725,140700,8098341700,5540,5560,5560,5540,1140
20230725,140600,8092017570,5560,5560,5560,5560,71
20230725,140500,8091622810,5570,5570,5580,5570,6
20230725,140400,8091589380,5560,5570,5570,5560,91
20230725,140300,8091083410,5570,5570,5570,5570,0
20230725,140200,8091083410,5570,5600,5600,5570,105
20230725,140100,8090495560,5600,5560,5610,5560,2052
20230725,140000,8079035930,5550,5550,5550,5550,92
20230725,135900,8078525330,5550,5560,5560,5550,86
20230725,135800,8078047510,5580,5580,5580,5580,30
20230725,135700,8077880110,5580,5550,5590,5550,63
20230725,135600,8077529460,5600,5530,5600,5530,5770
20230725,135500,8045330290,5540,5540,5540,5530,164
20230725,135400,8044421830,5530,5540,5540,5530,168
20230725,135300,8043492450,5540,5540,5540,5540,717
20230725,135200,8039520270,5540,5550,5550,5540,102
20230725,135100,8038954190,5550,5540,5550,5540,486
20230725,135000,8036257690,5540,5540,5550,5540,1557
20230725,134900,8027631880,5540,5540,5560,5540,2182
20230725,134800,8015538520,5540,5550,5560,5540,4311
20230725,134700,7991618860,5560,5570,5570,5560,937
20230725,134600,7986409130,5560,5560,5560,5550,755
20230725,134500,7982211590,5560,5560,5570,5550,625
20230725,134400,7978736590,5560,5570,5570,5560,1637
20230725,134300,7969630590,5570,5580,5580,5570,1999
20230725,134200,7958495070,5580,5580,5580,5580,20
20230725,134100,7958383470,5590,5580,5590,5580,203
20230725,134000,7957250720,5580,5580,5580,5580,777
20230725,133900,7952915060,5580,5580,5590,5580,1500
20230725,133800,7944544130,5580,5580,5590,5580,2483
20230725,133700,7930685200,5590,5580,5590,5580,433
20230725,133600,7928267460,5600,5600,5600,5580,28
20230725,133500,7928111040,5600,5600,5600,5580,620
20230725,133400,7924648300,5600,5590,5610,5590,645
20230725,133300,7921039800,5600,5600,5600,5580,331
20230725,133200,7919190180,5600,5600,5610,5590,904
20230725,133100,7914131620,5610,5610,5610,5600,119
20230725,133000,7913464210,5610,5610,5610,5590,2445
20230725,132900,7899792300,5610,5610,5610,5600,209
20230725,132800,7898621690,5610,5610,5610,5610,11
20230725,132700,7898559980,5610,5590,5620,5590,669
20230725,132600,7894819050,5590,5590,5590,5580,3210
20230725,132500,7876878440,5590,5600,5600,5590,454
20230725,132400,7874336540,5620,5630,5630,5600,1427
20230725,132300,7866335320,5640,5630,5640,5630,2044
20230725,132200,7854827000,5630,5630,5630,5630,402
20230725,132100,7852563740,5630,5630,5640,5630,287
20230725,132000,7850947920,5630,5620,5630,5620,767
20230725,131900,7846632710,5630,5620,5630,5620,394
20230725,131800,7844418130,5620,5620,5630,5610,489
20230725,131700,7841672140,5620,5610,5620,5610,327
20230725,131600,7839836570,5610,5620,5620,5610,201
20230725,131500,7838708950,5610,5610,5610,5610,252
20230725,131400,7837295230,5630,5630,5630,5630,5
20230725,131300,7837267080,5630,5610,5630,5610,403
20230725,131200,7835006190,5630,5630,5630,5630,22
20230725,131100,7834882330,5630,5600,5640,5600,2973
20230725,131000,7818233250,5600,5610,5630,5590,1562
20230725,130900,7809467300,5610,5620,5620,5610,113
20230725,130800,7808833320,5620,5600,5620,5600,528
20230725,130700,7805866500,5610,5620,5620,5610,472
20230725,130600,7803217750,5630,5630,5630,5620,83
20230725,130500,7802751160,5630,5640,5640,5620,234
20230725,130400,7801431910,5640,5630,5640,5610,113
20230725,130300,7800796760,5640,5640,5640,5640,0
20230725,130200,7800796760,5640,5610,5640,5610,1440
20230725,130100,7792689830,5610,5610,5610,5590,7720
20230725,130000,7749454190,5610,5610,5620,5610,943
20230725,125900,7744163950,5610,5620,5620,5610,6197
20230725,125800,7709380010,5610,5650,5650,5610,1817
20230725,125700,7699180660,5640,5630,5640,5620,3632
20230725,125600,7678760740,5670,5650,5670,5630,635
20230725,125500,7675177530,5660,5640,5660,5640,524
20230725,125400,7672220770,5640,5660,5670,5640,626
20230725,125300,7668677510,5660,5640,5670,5630,577
20230725,125200,7665421480,5640,5650,5660,5630,3870
20230725,125100,7643601760,5650,5640,5660,5640,1242
20230725,125000,7636591200,5640,5680,5680,5640,1982
20230725,124900,7625383280,5670,5670,5670,5670,1513
20230725,124800,7616804570,5670,5660,5670,5660,539
20230725,124700,7613751640,5660,5670,5670,5660,228
20230725,124600,7612458920,5670,5660,5670,5660,1822
20230725,124500,7602145400,5660,5680,5680,5660,276
20230725,124400,7600580610,5680,5660,5690,5660,398
20230725,124300,7598326510,5660,5700,5700,5660,62
20230725,124200,7597973840,5710,5650,5710,5650,2129
20230725,124100,7585921510,5650,5650,5660,5650,2584
20230725,124000,7571317640,5660,5670,5670,5650,2216
20230725,123900,7558770930,5670,5660,5670,5660,1189
20230725,123800,7552034880,5660,5670,5670,5650,2382
20230725,123700,7538560380,5660,5680,5680,5660,1890
20230725,123600,7527848820,5670,5680,5690,5670,4659
20230725,123500,7501389320,5680,5710,5710,5670,1909
20230725,123400,7490545550,5700,5680,5720,5670,1955
20230725,123300,7479416680,5670,5700,5720,5640,36441
20230725,123200,7273147410,5710,5690,5730,5690,8124
20230725,123100,7226843530,5720,5790,5790,5680,33856
20230725,123000,7033201830,5770,5790,5800,5760,8057
20230725,122900,6986660080,5780,5810,5830,5780,4594
20230725,122800,6960027060,5800,5840,5840,5800,2670
20230725,122700,6944511740,5810,5810,5830,5810,2274
20230725,122600,6931288340,5830,5810,5830,5810,1652
20230725,122500,6921678380,5820,5800,5830,5800,1259
20230725,122400,6914367250,5810,5850,5850,5800,2184
20230725,122300,6901682960,5830,5840,5850,5830,2696
20230725,122200,6885929280,5850,5860,5860,5840,1159
20230725,122100,6879150520,5850,5850,5860,5840,1312
20230725,122000,6871480210,5840,5840,5850,5810,779
20230725,121900,6866938360,5820,5850,5850,5800,6815
20230725,121800,6827347700,5830,5860,5860,5830,4292
20230725,121700,6802277930,5850,5860,5860,5850,3622
20230725,121600,6781075810,5850,5850,5860,5850,1535
20230725,121500,6772090110,5860,5860,5860,5840,2690
20230725,121400,6756351390,5850,5870,5870,5850,3196
20230725,121300,6737631620,5860,5850,5870,5840,2908
20230725,121200,6720611090,5840,5850,5850,5800,4486
20230725,121100,6694508350,5830,5860,5860,5830,2323
20230725,121000,6680944240,5850,5890,5890,5850,5791
20230725,120900,6647005280,5880,5860,5890,5860,2065
20230725,120800,6634867440,5880,5840,5880,5830,6100
20230725,120700,6599192860,5850,5890,5890,5840,5371
20230725,120600,6567693860,5880,5890,5900,5880,4869
20230725,120500,6539015290,5900,5900,5900,5880,6099
20230725,120400,6503057250,5890,5880,5900,5850,4140
20230725,120300,6478680260,5850,5880,5890,5850,4226
20230725,120200,6453852000,5850,5860,5880,5840,6125
20230725,120100,6417886040,5850,5890,5890,5840,6021
20230725,120000,6382519250,5880,5890,5920,5850,14058
20230725,115900,6299604520,5870,5830,5900,5830,17804
20230725,115800,6194879180,5850,5770,5850,5740,8075
20230725,115700,6148031410,5740,5790,5790,5730,15827
20230725,115600,6057029610,5780,5790,5790,5770,2159
20230725,115500,6044547410,5770,5800,5800,5770,3620
20230725,115400,6023606290,5790,5810,5820,5790,1193
20230725,115300,6016679220,5820,5830,5830,5810,726
20230725,115200,6012455510,5820,5780,5840,5780,6255
20230725,115100,5976074600,5800,5850,5860,5780,4531
20230725,115000,5949661420,5860,5840,5860,5840,4043
20230725,114900,5925998710,5860,5840,5860,5830,3392
20230725,114800,5906186570,5830,5760,5840,5740,7228
20230725,114700,5864369700,5780,5820,5820,5720,17484
20230725,114600,5763553750,5810,5830,5840,5810,3763
20230725,114500,5741649800,5830,5840,5860,5810,4973
20230725,114400,5712666800,5860,5890,5910,5840,8913
20230725,114300,5660275850,5910,5840,5910,5840,4734
20230725,114200,5632448270,5850,5830,5880,5780,8811
20230725,114100,5581210900,5830,5800,5850,5800,6847
20230725,114000,5541327790,5820,5910,5910,5780,14889
20230725,113900,5454554160,5910,5910,5950,5870,16838
20230725,113800,5354803260,5900,5880,5930,5850,14430
20230725,113700,5269918890,5890,5940,5960,5880,18030
20230725,113600,5163225470,5960,5970,5980,5870,67118
20230725,113500,4763289040,5960,5960,5960,5960,0
20230725,113400,4763289040,5960,5960,5960,5960,0
20230725,113300,4763289040,5960,5650,5960,5640,33653
20230725,113200,4567966560,5680,5750,5750,5640,21632
20230725,113100,4444809600,5730,5790,5790,5730,20056
20230725,113000,4329237300,5790,5940,5950,5780,86473
20230725,112900,3822466760,5950,5940,5950,5920,16638
20230725,112800,3723656940,5930,5960,5960,5910,17702
20230725,112700,3618490840,5950,5920,5960,5900,53339
20230725,112600,3302304580,5920,5890,5920,5880,24657
20230725,112500,3156764680,5900,5900,5910,5850,25832
20230725,112400,3004596950,5900,5880,5920,5870,55144
20230725,112300,2678950370,5880,5860,5910,5820,46207
20230725,112200,2407953130,5860,5870,5900,5840,65878
20230725,112100,2020972060,5870,5820,5870,5800,38906
20230725,112000,1793727100,5800,5780,5830,5760,51340
20230725,111900,1495918490,5800,5760,5810,5740,37769
20230725,111800,1277777530,5750,5750,5810,5710,39655
20230725,111700,1049341260,5780,5720,5780,5710,45623
20230725,111600,786927920,5730,5750,5790,5580,31138
20230725,111500,609746550,5790,5490,5800,5490,34915
20230725,111400,411455210,5490,5490,5490,5490,20
20230725,111300,411345410,5500,5490,5500,5490,507
20230725,111200,408556970,5490,5480,5490,5480,540
20230725,111100,405592630,5490,5490,5490,5490,201
20230725,111000,404489140,5480,5490,5490,5480,36
20230725,110900,404291700,5500,5490,5500,5490,24
20230725,110800,404159900,5500,5490,5500,5490,1522
20230725,110700,395804090,5480,5480,5480,5480,558
20230725,110600,392746250,5490,5490,5490,5490,0
20230725,110500,392746250,5490,5480,5490,5480,21
20230725,110400,392631160,5490,5480,5490,5480,203
20230725,110300,391518700,5470,5470,5470,5470,20
20230725,110200,391409300,5480,5480,5480,5480,1624
20230725,110100,382509780,5470,5470,5480,5470,34
20230725,110000,382323740,5470,5470,5470,5470,150
20230725,105900,381503240,5470,5470,5470,5470,30
20230725,105800,381339140,5470,5460,5470,5460,21
20230725,105700,381224280,5480,5470,5480,5470,107
20230725,105600,380638020,5460,5460,5470,5460,575
20230725,105500,377496780,5460,5460,5460,5460,30
20230725,105400,377332980,5460,5450,5460,5450,141
20230725,105300,376563320,5460,5460,5460,5460,200
20230725,105200,375471320,5460,5460,5460,5450,325
20230725,105100,373697020,5460,5460,5460,5460,118
20230725,105000,373052740,5450,5460,5460,5450,684
20230725,104900,369318300,5460,5450,5460,5450,235
20230725,104800,368035390,5450,5450,5450,5450,0
20230725,104700,368035390,5450,5460,5460,5450,25
20230725,104600,367899090,5460,5460,5460,5460,5
20230725,104500,367871790,5450,5450,5450,5450,20
20230725,104400,367762790,5450,5450,5450,5450,22
20230725,104300,367642890,5450,5460,5460,5450,22
20230725,104200,367522970,5460,5460,5460,5460,0
20230725,104100,367522970,5460,5460,5460,5450,1853
20230725,104000,357405790,5460,5460,5460,5460,0
20230725,103900,357405790,5460,5470,5470,5460,820
20230725,103800,352920590,5470,5470,5470,5460,23
20230725,103700,352794980,5470,5470,5470,5470,408
20230725,103600,350563220,5470,5470,5470,5470,200
20230725,103500,349469220,5470,5460,5470,5460,1681
20230725,103400,340290770,5450,5450,5450,5450,136
20230725,103300,339549570,5450,5450,5460,5450,1502
20230725,103200,331363660,5450,5450,5450,5450,20
20230725,103100,331254660,5450,5450,5450,5450,0
20230725,103000,331254660,5450,5450,5450,5450,25
20230725,102900,331118410,5460,5460,5460,5450,302
20230725,102800,329469690,5460,5450,5460,5450,14
20230725,102700,329393260,5440,5450,5450,5440,90
20230725,102600,328903160,5450,5450,5450,5450,20
20230725,102500,328794160,5450,5460,5460,5450,2
20230725,102400,328783250,5470,5430,5470,5430,1187
20230725,102300,322332810,5430,5430,5430,5430,0
20230725,102200,322332810,5430,5430,5430,5430,15
20230725,102100,322251360,5450,5440,5460,5440,306
20230725,102000,320586590,5440,5450,5450,5440,2011
20230725,101900,309631680,5450,5460,5460,5450,390
20230725,101800,307502480,5460,5460,5460,5460,9
20230725,101700,307453340,5480,5480,5480,5480,300
20230725,101600,305809340,5480,5480,5480,5470,31
20230725,101500,305639660,5470,5470,5470,5470,281
20230725,101400,304102590,5470,5470,5480,5470,202
20230725,101300,302997640,5450,5450,5450,5450,0
20230725,101200,302997640,5450,5460,5460,5450,303
20230725,101100,301344860,5470,5470,5470,5470,0
20230725,101000,301344860,5470,5480,5480,5470,12
20230725,100900,301279210,5470,5470,5470,5460,42
20230725,100800,301049670,5460,5460,5460,5460,10
20230725,100700,300995070,5460,5460,5460,5460,50
20230725,100600,300722070,5460,5460,5460,5460,500
20230725,100500,297992070,5470,5450,5470,5450,321
20230725,100400,296242400,5460,5460,5470,5460,3001
20230725,100300,279856930,5460,5460,5460,5460,20
20230725,100200,279747730,5470,5460,5470,5460,502
20230725,100100,277006800,5460,5460,5460,5460,20
20230725,100000,276897600,5470,5460,5470,5460,27
20230725,095900,276750110,5450,5450,5450,5450,27
20230725,095800,276602960,5450,5450,5450,5450,30
20230725,095700,276439460,5450,5450,5450,5450,1449
20230725,095600,268542410,5450,5460,5460,5450,52
20230725,095500,268258710,5460,5460,5490,5460,301
20230725,095400,266615100,5460,5480,5500,5460,833
20230725,095300,262061830,5510,5500,5510,5480,2590
20230725,095200,247832630,5500,5500,5510,5500,171
20230725,095100,246891920,5500,5510,5510,5500,221
20230725,095000,245676210,5500,5510,5520,5500,316
20230725,094900,243937650,5510,5510,5510,5500,233
20230725,094800,242654030,5510,5500,5510,5500,1001
20230725,094700,237148520,5510,5500,5510,5500,51
20230725,094600,236867710,5500,5500,5500,5500,549
20230725,094500,233848210,5490,5500,5500,5490,1328
20230725,094400,226544430,5500,5500,5500,5500,1079
20230725,094300,220609930,5500,5490,5500,5490,1035
20230725,094200,214917570,5490,5500,5510,5490,1467
20230725,094100,206839620,5500,5500,5500,5490,400
20230725,094000,204640620,5510,5500,5510,5500,428
20230725,093900,202283040,5500,5500,5500,5500,798
20230725,093800,197894040,5500,5480,5500,5470,2624
20230725,093700,183494770,5460,5470,5470,5460,21
20230725,093600,183380100,5470,5460,5470,5460,1487
20230725,093500,175246450,5460,5450,5460,5450,381
20230725,093400,173168990,5450,5450,5450,5420,165
20230725,093300,172272860,5450,5450,5450,5450,4
20230725,093200,172251060,5450,5450,5460,5450,40
20230725,093100,172033050,5450,5450,5450,5450,22
20230725,093000,171913150,5450,5440,5460,5440,3316
20230725,092900,153837440,5440,5450,5450,5440,43
20230725,092800,153603340,5450,5450,5450,5450,0
20230725,092700,153603340,5450,5450,5450,5440,1146
20230725,092600,147357880,5450,5430,5450,5430,120
20230725,092500,146705680,5430,5420,5430,5420,124
20230725,092400,146033540,5420,5420,5420,5410,2274
20230725,092300,133727870,5420,5430,5430,5420,972
20230725,092200,128452610,5440,5420,5440,5420,358
20230725,092100,126507340,5420,5420,5430,5410,36
20230725,092000,126312360,5430,5430,5430,5430,1
20230725,091900,126306930,5400,5410,5410,5400,2311
20230725,091800,113810340,5410,5400,5410,5400,1402
20230725,091700,106225720,5400,5400,5400,5400,1182
20230725,091600,99842920,5410,5410,5410,5400,1080
20230725,091500,94009840,5410,5420,5450,5410,1505
20230725,091400,85865750,5420,5460,5460,5420,8
20230725,091300,85822250,5420,5410,5420,5410,409
20230725,091200,83605970,5410,5420,5420,5410,531
20230725,091100,80728150,5420,5420,5420,5420,221
20230725,091000,79530330,5410,5430,5430,5410,305
20230725,090900,77877390,5430,5430,5430,5430,106
20230725,090800,77301810,5430,5430,5430,5430,102
20230725,090700,76747950,5430,5420,5430,5420,543
20230725,090600,73804460,5420,5440,5440,5420,818
20230725,090500,69363540,5440,5440,5440,5440,0
20230725,090400,69363540,5440,5460,5460,5440,2482
20230725,090300,55853450,5460,5470,5470,5450,2855
20230725,090200,40265640,5460,5460,5460,5460,110
20230725,090100,39665040,5420,5430,5430,5420,1400
20230725,090000,32063390,5430,5420,5460,5420,5744