KissMeData/009290/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184900,990541330,6350,6350,6350,6350,2334
20230725,184800,990541330,6350,6350,6350,6350,0
20230725,184700,990541330,6350,6350,6350,6350,0
20230725,184600,990541330,6350,6350,6350,6350,0
20230725,184500,990541330,6350,6350,6350,6350,0
20230725,184400,990541330,6350,6350,6350,6350,0
20230725,184300,990541330,6350,6350,6350,6350,0
20230725,184200,990541330,6350,6350,6350,6350,0
20230725,184100,990541330,6350,6350,6350,6350,0
20230725,184000,990541330,6350,6350,6350,6350,0
20230725,183900,990541330,6350,6350,6350,6350,0
20230725,183800,990541330,6350,6350,6350,6350,0
20230725,183700,990541330,6350,6350,6350,6350,0
20230725,183600,990541330,6350,6350,6350,6350,0
20230725,183500,990541330,6350,6350,6350,6350,0
20230725,183400,990541330,6350,6350,6350,6350,0
20230725,183300,990541330,6350,6350,6350,6350,0
20230725,183200,990541330,6350,6350,6350,6350,0
20230725,183100,990541330,6350,6350,6350,6350,0
20230725,183000,990541330,6350,6350,6350,6350,0
20230725,182900,990541330,6350,6350,6350,6350,0
20230725,182800,990541330,6350,6350,6350,6350,0
20230725,182700,990541330,6350,6350,6350,6350,0
20230725,182600,990541330,6350,6350,6350,6350,0
20230725,182500,990541330,6350,6350,6350,6350,0
20230725,182400,990541330,6350,6350,6350,6350,0
20230725,182300,990541330,6350,6350,6350,6350,0
20230725,182200,990541330,6350,6350,6350,6350,0
20230725,182100,990541330,6350,6350,6350,6350,0
20230725,182000,990541330,6350,6350,6350,6350,0
20230725,181900,990541330,6350,6350,6350,6350,2334
20230725,181800,990541330,6350,6350,6350,6350,0
20230725,181700,990541330,6350,6350,6350,6350,0
20230725,181600,990541330,6350,6350,6350,6350,0
20230725,181500,990541330,6350,6350,6350,6350,0
20230725,181400,990541330,6350,6350,6350,6350,0
20230725,181300,990541330,6350,6350,6350,6350,0
20230725,181200,990541330,6350,6350,6350,6350,0
20230725,181100,990541330,6350,6350,6350,6350,0
20230725,181000,990541330,6350,6350,6350,6350,0
20230725,180900,990541330,6350,6350,6350,6350,0
20230725,180800,990541330,6350,6350,6350,6350,0
20230725,180700,990541330,6350,6350,6350,6350,0
20230725,180600,990541330,6350,6350,6350,6350,0
20230725,180500,990541330,6350,6350,6350,6350,0
20230725,180400,990541330,6350,6350,6350,6350,0
20230725,180300,990541330,6350,6350,6350,6350,0
20230725,180200,990541330,6350,6350,6350,6350,0
20230725,180100,990541330,6350,6350,6350,6350,0
20230725,180000,990541330,6350,6350,6350,6350,0
20230725,175900,990541330,6350,6350,6350,6350,0
20230725,175800,990541330,6350,6350,6350,6350,0
20230725,175700,990541330,6350,6350,6350,6350,0
20230725,175600,990541330,6350,6350,6350,6350,0
20230725,175500,990541330,6350,6350,6350,6350,0
20230725,175400,990541330,6350,6350,6350,6350,0
20230725,175300,990541330,6350,6350,6350,6350,0
20230725,175200,990541330,6350,6350,6350,6350,0
20230725,175100,990541330,6350,6350,6350,6350,0
20230725,175000,990541330,6350,6350,6350,6350,0
20230725,174900,990541330,6350,6350,6350,6350,2334
20230725,174800,990541330,6350,6350,6350,6350,0
20230725,174700,990541330,6350,6350,6350,6350,0
20230725,174600,990541330,6350,6350,6350,6350,0
20230725,174500,990541330,6350,6350,6350,6350,0
20230725,174400,990541330,6350,6350,6350,6350,0
20230725,174300,990541330,6350,6350,6350,6350,0
20230725,174200,990541330,6350,6350,6350,6350,0
20230725,174100,990541330,6350,6350,6350,6350,0
20230725,174000,990541330,6350,6350,6350,6350,0
20230725,173900,990541330,6350,6350,6350,6350,0
20230725,173800,990541330,6350,6350,6350,6350,0
20230725,173700,990541330,6350,6350,6350,6350,0
20230725,173600,990541330,6350,6350,6350,6350,0
20230725,173500,990541330,6350,6350,6350,6350,0
20230725,173400,990541330,6350,6350,6350,6350,0
20230725,173300,990541330,6350,6350,6350,6350,0
20230725,173200,990541330,6350,6350,6350,6350,0
20230725,173100,990541330,6350,6350,6350,6350,0
20230725,173000,990541330,6350,6350,6350,6350,0
20230725,172900,990541330,6350,6350,6350,6350,0
20230725,172800,990541330,6350,6350,6350,6350,0
20230725,172700,990541330,6350,6350,6350,6350,0
20230725,172600,990541330,6350,6350,6350,6350,0
20230725,172500,990541330,6350,6350,6350,6350,0
20230725,172400,990541330,6350,6350,6350,6350,0
20230725,172300,990541330,6350,6350,6350,6350,0
20230725,172200,990541330,6350,6350,6350,6350,0
20230725,172100,990541330,6350,6350,6350,6350,0
20230725,172000,990541330,6350,6350,6350,6350,0
20230725,171900,990541330,6350,6350,6350,6350,2334
20230725,171800,990541330,6350,6350,6350,6350,0
20230725,171700,990541330,6350,6350,6350,6350,0
20230725,171600,990541330,6350,6350,6350,6350,0
20230725,171500,990541330,6350,6350,6350,6350,0
20230725,171400,990541330,6350,6350,6350,6350,0
20230725,171300,990541330,6350,6350,6350,6350,0
20230725,171200,990541330,6350,6350,6350,6350,0
20230725,171100,990541330,6350,6350,6350,6350,0
20230725,171000,990541330,6350,6350,6350,6350,0
20230725,170900,990541330,6350,6350,6350,6350,0
20230725,170800,990541330,6350,6350,6350,6350,0
20230725,170700,990541330,6350,6350,6350,6350,0
20230725,170600,990541330,6350,6350,6350,6350,0
20230725,170500,990541330,6350,6350,6350,6350,0
20230725,170400,990541330,6350,6350,6350,6350,0
20230725,170300,990541330,6350,6350,6350,6350,0
20230725,170200,990541330,6350,6350,6350,6350,0
20230725,170100,990541330,6350,6350,6350,6350,0
20230725,170000,990541330,6350,6350,6350,6350,0
20230725,165900,990541330,6350,6350,6350,6350,0
20230725,165800,990541330,6350,6350,6350,6350,0
20230725,165700,990541330,6350,6350,6350,6350,0
20230725,165600,990541330,6350,6350,6350,6350,0
20230725,165500,990541330,6350,6350,6350,6350,0
20230725,165400,990541330,6350,6350,6350,6350,0
20230725,165300,990541330,6350,6350,6350,6350,0
20230725,165200,990541330,6350,6350,6350,6350,0
20230725,165100,990541330,6350,6350,6350,6350,0
20230725,165000,990541330,6350,6350,6350,6350,0
20230725,164900,990541330,6350,6350,6350,6350,2334
20230725,164800,990541330,6350,6350,6350,6350,0
20230725,164700,990541330,6350,6350,6350,6350,0
20230725,164600,990541330,6350,6350,6350,6350,0
20230725,164500,990541330,6350,6350,6350,6350,0
20230725,164400,990541330,6350,6350,6350,6350,0
20230725,164300,990541330,6350,6350,6350,6350,0
20230725,164200,990541330,6350,6350,6350,6350,0
20230725,164100,990541330,6350,6350,6350,6350,0
20230725,164000,990541330,6350,6350,6350,6350,0
20230725,163900,990541330,6350,6350,6350,6350,0
20230725,163800,990541330,6350,6350,6350,6350,0
20230725,163700,990541330,6350,6350,6350,6350,0
20230725,163600,990541330,6350,6350,6350,6350,0
20230725,163500,990541330,6350,6350,6350,6350,0
20230725,163400,990541330,6350,6350,6350,6350,0
20230725,163300,990541330,6350,6350,6350,6350,0
20230725,163200,990541330,6350,6350,6350,6350,0
20230725,163100,990541330,6350,6350,6350,6350,0
20230725,163000,990541330,6350,6350,6350,6350,0
20230725,162900,990541330,6350,6350,6350,6350,0
20230725,162800,990541330,6350,6350,6350,6350,0
20230725,162700,990541330,6350,6350,6350,6350,0
20230725,162600,990541330,6350,6350,6350,6350,0
20230725,162500,990541330,6350,6350,6350,6350,0
20230725,162400,990541330,6350,6350,6350,6350,0
20230725,162300,990541330,6350,6350,6350,6350,0
20230725,162200,990541330,6350,6350,6350,6350,0
20230725,162100,990541330,6350,6350,6350,6350,0
20230725,162000,990541330,6350,6350,6350,6350,0
20230725,161900,990541330,6350,6350,6350,6350,2334
20230725,161800,990541330,6350,6350,6350,6350,0
20230725,161700,990541330,6350,6350,6350,6350,0
20230725,161600,990541330,6350,6350,6350,6350,0
20230725,161500,990541330,6350,6350,6350,6350,0
20230725,161400,990541330,6350,6350,6350,6350,0
20230725,161300,990541330,6350,6350,6350,6350,0
20230725,161200,990541330,6350,6350,6350,6350,0
20230725,161100,990541330,6350,6350,6350,6350,0
20230725,161000,990541330,6350,6350,6350,6350,0
20230725,160900,990541330,6350,6350,6350,6350,0
20230725,160800,990541330,6350,6350,6350,6350,0
20230725,160700,990541330,6350,6350,6350,6350,0
20230725,160600,990541330,6350,6350,6350,6350,0
20230725,160500,990541330,6350,6350,6350,6350,0
20230725,160400,990541330,6350,6350,6350,6350,0
20230725,160300,990541330,6350,6350,6350,6350,0
20230725,160200,990541330,6350,6350,6350,6350,0
20230725,160100,990541330,6350,6350,6350,6350,0
20230725,160000,990541330,6350,6350,6350,6350,0
20230725,155900,990541330,6350,6350,6350,6350,0
20230725,155800,990541330,6350,6350,6350,6350,0
20230725,155700,990541330,6350,6350,6350,6350,0
20230725,155600,990541330,6350,6350,6350,6350,0
20230725,155500,990541330,6350,6350,6350,6350,0
20230725,155400,990541330,6350,6350,6350,6350,0
20230725,155300,990541330,6350,6350,6350,6350,0
20230725,155200,990541330,6350,6350,6350,6350,0
20230725,155100,990541330,6350,6350,6350,6350,0
20230725,155000,990541330,6350,6350,6350,6350,0
20230725,154900,990541330,6350,6350,6350,6350,2334
20230725,154800,990541330,6350,6350,6350,6350,0
20230725,154700,990541330,6350,6350,6350,6350,0
20230725,154600,990541330,6350,6350,6350,6350,0
20230725,154500,990541330,6350,6350,6350,6350,0
20230725,154400,990541330,6350,6350,6350,6350,0
20230725,154300,990541330,6350,6350,6350,6350,0
20230725,154200,990541330,6350,6350,6350,6350,0
20230725,154100,990541330,6350,6350,6350,6350,0
20230725,154000,990541330,6350,6350,6350,6350,0
20230725,153900,990541330,6350,6350,6350,6350,0
20230725,153800,990541330,6350,6350,6350,6350,0
20230725,153700,990541330,6350,6350,6350,6350,0
20230725,153600,990541330,6350,6350,6350,6350,0
20230725,153500,990541330,6350,6350,6350,6350,0
20230725,153400,990541330,6350,6350,6350,6350,0
20230725,153300,990541330,6350,6350,6350,6350,0
20230725,153200,990541330,6350,6350,6350,6350,0
20230725,153100,990541330,6350,6350,6350,6350,0
20230725,153000,990541330,6350,6350,6350,6350,2334
20230725,152900,975720430,6360,6360,6360,6360,0
20230725,152800,975720430,6360,6360,6360,6360,0
20230725,152700,975720430,6360,6360,6360,6360,0
20230725,152600,975720430,6360,6360,6360,6360,0
20230725,152500,975720430,6360,6360,6360,6360,0
20230725,152400,975720430,6360,6360,6360,6360,0
20230725,152300,975720430,6360,6360,6360,6360,0
20230725,152200,975720430,6360,6360,6360,6360,0
20230725,152100,975720430,6360,6360,6360,6360,0
20230725,152000,975720430,6360,6360,6360,6360,0
20230725,151900,975720430,6360,6360,6360,6360,0
20230725,151800,975720430,6360,6360,6360,6360,0
20230725,151700,975720430,6360,6360,6360,6360,503
20230725,151600,972521350,6360,6360,6360,6360,245
20230725,151500,970963150,6360,6370,6370,6360,12
20230725,151400,970886810,6350,6350,6350,6350,0
20230725,151300,970886810,6350,6360,6360,6350,2800
20230725,151200,953096420,6370,6370,6370,6370,1000
20230725,151100,946726420,6370,6370,6390,6370,657
20230725,151000,942541230,6370,6360,6370,6360,1035
20230725,150900,935948880,6370,6370,6370,6370,24
20230725,150800,935796000,6390,6390,6390,6390,0
20230725,150700,935796000,6390,6370,6390,6370,108
20230725,150600,935108000,6380,6370,6380,6370,507
20230725,150500,931873380,6360,6380,6380,6360,3927
20230725,150400,906860420,6380,6380,6380,6370,730
20230725,150300,902203030,6380,6380,6380,6380,849
20230725,150200,896786410,6400,6400,6400,6400,0
20230725,150100,896786410,6400,6400,6400,6400,10
20230725,150000,896722410,6400,6400,6400,6400,10
20230725,145900,896658410,6400,6400,6400,6400,0
20230725,145800,896658410,6400,6380,6400,6380,7
20230725,145700,896613690,6380,6380,6380,6380,50
20230725,145600,896294690,6400,6380,6400,6380,22
20230725,145500,896153930,6390,6380,6390,6380,114
20230725,145400,895425510,6390,6390,6390,6390,4
20230725,145300,895399950,6390,6380,6390,6380,211
20230725,145200,894052020,6380,6380,6380,6380,600
20230725,145100,890224020,6380,6380,6380,6380,4
20230725,145000,890198500,6380,6380,6380,6380,0
20230725,144900,890198500,6380,6380,6380,6380,0
20230725,144800,890198500,6380,6400,6400,6380,1797
20230725,144700,878726750,6380,6380,6380,6380,4
20230725,144600,878701230,6380,6380,6380,6380,201
20230725,144500,877418850,6400,6400,6400,6400,12
20230725,144400,877342050,6400,6400,6400,6400,0
20230725,144300,877342050,6400,6380,6400,6380,237
20230725,144200,875829910,6380,6380,6380,6380,0
20230725,144100,875829910,6380,6380,6380,6380,0
20230725,144000,875829910,6380,6380,6380,6380,8
20230725,143900,875778870,6380,6380,6380,6380,51
20230725,143800,875453490,6380,6380,6380,6380,0
20230725,143700,875453490,6380,6380,6380,6380,0
20230725,143600,875453490,6380,6380,6380,6380,8
20230725,143500,875402450,6380,6380,6380,6380,0
20230725,143400,875402450,6380,6380,6380,6380,4
20230725,143300,875376930,6380,6380,6380,6380,0
20230725,143200,875376930,6380,6380,6380,6380,5
20230725,143100,875345030,6380,6380,6380,6380,1
20230725,143000,875338650,6380,6380,6380,6380,2
20230725,142900,875325890,6380,6380,6380,6380,0
20230725,142800,875325890,6380,6400,6400,6380,9
20230725,142700,875268370,6400,6400,6400,6400,2
20230725,142600,875255570,6400,6400,6400,6400,50
20230725,142500,874935570,6400,6400,6400,6400,0
20230725,142400,874935570,6400,6400,6400,6400,0
20230725,142300,874935570,6400,6400,6400,6400,0
20230725,142200,874935570,6400,6390,6400,6390,146
20230725,142100,874002610,6380,6380,6380,6380,281
20230725,142000,872209830,6380,6380,6380,6380,0
20230725,141900,872209830,6380,6390,6390,6380,273
20230725,141800,870466780,6410,6410,6410,6410,0
20230725,141700,870466780,6410,6410,6410,6400,56
20230725,141600,870108320,6390,6390,6400,6390,1560
20230725,141500,860138210,6390,6390,6390,6390,5
20230725,141400,860106260,6380,6380,6380,6380,0
20230725,141300,860106260,6380,6380,6390,6380,115
20230725,141200,859371570,6390,6390,6390,6390,50
20230725,141100,859052070,6390,6390,6390,6390,0
20230725,141000,859052070,6390,6380,6390,6380,8
20230725,140900,859000990,6380,6380,6380,6380,0
20230725,140800,859000990,6380,6380,6380,6380,0
20230725,140700,859000990,6380,6380,6380,6380,0
20230725,140600,859000990,6380,6390,6390,6380,1540
20230725,140500,849175440,6390,6390,6390,6390,158
20230725,140400,848165820,6390,6390,6390,6390,2
20230725,140300,848153040,6380,6380,6380,6380,200
20230725,140200,846877040,6380,6380,6380,6380,4
20230725,140100,846851520,6390,6390,6390,6390,0
20230725,140000,846851520,6390,6390,6390,6390,480
20230725,135900,843784320,6410,6400,6410,6400,6
20230725,135800,843745910,6400,6390,6400,6390,341
20230725,135700,841566510,6400,6400,6400,6400,33
20230725,135600,841355310,6400,6400,6400,6400,0
20230725,135500,841355310,6400,6390,6400,6390,511
20230725,135400,838089910,6410,6400,6410,6400,16
20230725,135300,837987390,6400,6400,6410,6400,4
20230725,135200,837961780,6410,6400,6410,6400,15
20230725,135100,837865770,6410,6400,6410,6400,6
20230725,135000,837827330,6410,6400,6410,6400,10
20230725,134900,837763280,6400,6400,6400,6400,52
20230725,134800,837430480,6400,6390,6400,6390,150
20230725,134700,836471780,6400,6400,6400,6400,0
20230725,134600,836471780,6400,6400,6400,6400,302
20230725,134500,834538980,6410,6390,6410,6390,112
20230725,134400,833822040,6400,6400,6400,6400,211
20230725,134300,832471640,6400,6400,6400,6400,160
20230725,134200,831447640,6400,6400,6400,6400,2
20230725,134100,831434840,6400,6400,6400,6400,0
20230725,134000,831434840,6400,6390,6400,6390,11
20230725,133900,831364490,6390,6390,6390,6390,21
20230725,133800,831230300,6390,6390,6390,6390,0
20230725,133700,831230300,6390,6390,6390,6390,220
20230725,133600,829824500,6390,6390,6390,6390,21
20230725,133500,829690310,6390,6400,6400,6390,597
20230725,133400,825875420,6400,6400,6400,6400,1
20230725,133300,825869020,6400,6400,6400,6400,120
20230725,133200,825101020,6410,6400,6410,6400,9
20230725,133100,825043370,6400,6400,6410,6400,404
20230725,133000,822457760,6410,6400,6410,6400,8
20230725,132900,822406500,6400,6400,6400,6400,2189
20230725,132800,808396900,6400,6400,6400,6400,10
20230725,132700,808332900,6390,6390,6390,6390,0
20230725,132600,808332900,6390,6390,6390,6390,175
20230725,132500,807214650,6390,6390,6390,6390,102
20230725,132400,806562870,6390,6390,6390,6390,31
20230725,132300,806364780,6390,6390,6390,6390,588
20230725,132200,802607460,6390,6390,6390,6390,6
20230725,132100,802569120,6390,6390,6390,6390,3
20230725,132000,802549950,6380,6380,6380,6380,130
20230725,131900,801720550,6400,6390,6400,6390,98
20230725,131800,801094300,6390,6390,6390,6390,56
20230725,131700,800736460,6380,6390,6390,6380,198
20230725,131600,799471280,6390,6390,6390,6390,0
20230725,131500,799471280,6390,6390,6390,6390,50
20230725,131400,799151780,6390,6390,6390,6390,1
20230725,131300,799145390,6390,6390,6390,6390,35
20230725,131200,798921740,6390,6390,6390,6390,0
20230725,131100,798921740,6390,6390,6390,6390,0
20230725,131000,798921740,6390,6390,6390,6390,100
20230725,130900,798282740,6390,6390,6390,6390,5
20230725,130800,798250790,6390,6390,6390,6390,0
20230725,130700,798250790,6390,6390,6390,6390,171
20230725,130600,797158100,6400,6400,6400,6400,0
20230725,130500,797158100,6400,6400,6400,6400,0
20230725,130400,797158100,6400,6400,6400,6400,16
20230725,130300,797055700,6400,6400,6400,6400,176
20230725,130200,795929300,6400,6400,6400,6400,66
20230725,130100,795506900,6400,6400,6400,6400,0
20230725,130000,795506900,6400,6400,6400,6400,51
20230725,125900,795180500,6390,6380,6390,6370,1033
20230725,125800,788585210,6380,6380,6380,6380,10
20230725,125700,788521410,6380,6390,6390,6380,3578
20230725,125600,765683570,6390,6390,6390,6390,213
20230725,125500,764322500,6400,6400,6400,6400,0
20230725,125400,764322500,6400,6400,6400,6400,101
20230725,125300,763676100,6390,6390,6390,6390,0
20230725,125200,763676100,6390,6390,6390,6390,0
20230725,125100,763676100,6390,6390,6390,6390,4
20230725,125000,763650540,6390,6390,6390,6390,2
20230725,124900,763637760,6400,6400,6400,6400,374
20230725,124800,761244160,6400,6400,6400,6400,0
20230725,124700,761244160,6400,6400,6400,6400,4
20230725,124600,761218560,6400,6400,6400,6400,558
20230725,124500,757647360,6390,6390,6390,6390,0
20230725,124400,757647360,6390,6390,6390,6390,4
20230725,124300,757621800,6390,6380,6390,6380,70
20230725,124200,757174520,6380,6380,6380,6380,11
20230725,124100,757104340,6400,6400,6400,6400,0
20230725,124000,757104340,6400,6390,6400,6390,103
20230725,123900,756445180,6390,6390,6390,6380,16
20230725,123800,756342960,6390,6390,6390,6390,86
20230725,123700,755793420,6400,6400,6400,6400,1
20230725,123600,755787020,6400,6400,6400,6400,225
20230725,123500,754347020,6390,6390,6390,6390,0
20230725,123400,754347020,6390,6390,6390,6390,486
20230725,123300,751241480,6390,6370,6390,6370,1509
20230725,123200,741605080,6370,6370,6370,6350,3315
20230725,123100,720514650,6350,6350,6350,6350,0
20230725,123000,720514650,6350,6390,6390,6350,10001
20230725,122900,656808180,6390,6390,6390,6390,5
20230725,122800,656776230,6390,6390,6390,6390,383
20230725,122700,654328860,6400,6400,6400,6400,5
20230725,122600,654296860,6400,6400,6400,6400,0
20230725,122500,654296860,6400,6400,6400,6400,200
20230725,122400,653016860,6400,6400,6400,6400,1
20230725,122300,653010460,6390,6390,6390,6390,11
20230725,122200,652940170,6400,6400,6400,6400,3
20230725,122100,652920970,6400,6400,6400,6390,320
20230725,122000,650875430,6410,6410,6410,6410,210
20230725,121900,649529330,6410,6400,6410,6400,1791
20230725,121800,638066430,6400,6400,6400,6400,105
20230725,121700,637394430,6400,6400,6400,6400,1
20230725,121600,637388030,6390,6390,6390,6390,198
20230725,121500,636122810,6390,6390,6390,6390,364
20230725,121400,633796850,6390,6400,6400,6390,32
20230725,121300,633592270,6400,6400,6400,6400,1
20230725,121200,633585870,6410,6410,6410,6410,0
20230725,121100,633585870,6410,6410,6410,6410,0
20230725,121000,633585870,6410,6410,6410,6410,0
20230725,120900,633585870,6410,6410,6410,6410,410
20230725,120800,630957770,6400,6400,6400,6400,0
20230725,120700,630957770,6400,6410,6420,6370,3580
20230725,120600,608100310,6400,6400,6400,6400,8
20230725,120500,608049110,6400,6390,6400,6380,2855
20230725,120400,589819220,6390,6390,6400,6390,5164
20230725,120300,556808320,6390,6410,6410,6390,6486
20230725,120200,515296340,6410,6410,6410,6410,4
20230725,120100,515270700,6410,6410,6410,6410,0
20230725,120000,515270700,6410,6420,6420,6410,344
20230725,115900,513064540,6410,6410,6410,6410,338
20230725,115800,510897960,6420,6420,6420,6420,0
20230725,115700,510897960,6420,6420,6420,6410,1551
20230725,115600,500950880,6420,6420,6420,6420,0
20230725,115500,500950880,6420,6420,6420,6420,4
20230725,115400,500925200,6430,6430,6430,6430,229
20230725,115300,499452730,6430,6420,6430,6420,646
20230725,115200,495300210,6420,6420,6420,6420,240
20230725,115100,493759410,6420,6420,6420,6420,2
20230725,115000,493746570,6410,6420,6420,6400,916
20230725,114900,487871960,6420,6450,6450,6400,15167
20230725,114800,390355380,6460,6450,6460,6450,5
20230725,114700,390323120,6460,6460,6460,6460,0
20230725,114600,390323120,6460,6460,6460,6460,5
20230725,114500,390290820,6460,6460,6460,6460,0
20230725,114400,390290820,6460,6460,6460,6450,14
20230725,114300,390200420,6460,6460,6460,6460,4
20230725,114200,390174580,6460,6460,6460,6460,0
20230725,114100,390174580,6460,6460,6460,6460,1
20230725,114000,390168120,6460,6450,6460,6450,6
20230725,113900,390129410,6450,6450,6450,6450,0
20230725,113800,390129410,6450,6450,6450,6450,13
20230725,113700,390045560,6460,6460,6460,6450,10
20230725,113600,389981040,6460,6460,6460,6460,1
20230725,113500,389974580,6460,6460,6460,6460,19
20230725,113400,389851840,6460,6460,6460,6460,54
20230725,113300,389503000,6460,6460,6460,6460,3
20230725,113200,389483620,6460,6460,6460,6460,1
20230725,113100,389477160,6450,6450,6450,6450,0
20230725,113000,389477160,6450,6450,6450,6450,0
20230725,112900,389477160,6450,6460,6460,6450,124
20230725,112800,388676620,6470,6470,6470,6470,10
20230725,112700,388611920,6470,6470,6470,6470,0
20230725,112600,388611920,6470,6470,6470,6470,1
20230725,112500,388605450,6460,6460,6460,6460,4
20230725,112400,388579610,6460,6460,6460,6460,10
20230725,112300,388515010,6460,6460,6460,6450,2598
20230725,112200,371755240,6460,6470,6470,6460,449
20230725,112100,368854690,6470,6480,6480,6460,789
20230725,112000,363750460,6490,6480,6490,6480,270
20230725,111900,361999690,6470,6480,6480,6470,35
20230725,111800,361773190,6480,6470,6480,6470,5
20230725,111700,361740830,6470,6470,6470,6470,200
20230725,111600,360446830,6480,6480,6480,6480,5
20230725,111500,360414430,6480,6480,6480,6480,1
20230725,111400,360407950,6480,6480,6480,6480,0
20230725,111300,360407950,6480,6480,6480,6480,1
20230725,111200,360401470,6480,6480,6480,6480,1
20230725,111100,360394990,6470,6470,6470,6470,50
20230725,111000,360071490,6480,6480,6480,6480,191
20230725,110900,358833810,6490,6490,6490,6490,0
20230725,110800,358833810,6490,6480,6490,6480,8
20230725,110700,358781960,6460,6460,6460,6460,0
20230725,110600,358781960,6460,6460,6460,6460,201
20230725,110500,357483500,6460,6460,6460,6460,701
20230725,110400,352955040,6460,6460,6460,6460,1
20230725,110300,352948580,6460,6450,6460,6450,621
20230725,110200,348942630,6460,6460,6460,6460,0
20230725,110100,348942630,6460,6460,6460,6460,209
20230725,110000,347592490,6460,6460,6460,6460,386
20230725,105900,345098930,6460,6460,6460,6460,834
20230725,105800,339711290,6460,6460,6460,6460,0
20230725,105700,339711290,6460,6480,6480,6460,732
20230725,105600,334974810,6490,6490,6490,6490,1
20230725,105500,334968320,6480,6480,6480,6480,92
20230725,105400,334372160,6490,6490,6490,6490,30
20230725,105300,334177460,6490,6490,6490,6490,3
20230725,105200,334157990,6480,6480,6480,6480,147
20230725,105100,333205430,6490,6490,6490,6490,0
20230725,105000,333205430,6490,6490,6490,6490,1
20230725,104900,333198940,6480,6480,6480,6480,20
20230725,104800,333069340,6480,6480,6480,6480,5
20230725,104700,333036940,6480,6490,6490,6480,101
20230725,104600,332382350,6490,6490,6490,6490,0
20230725,104500,332382350,6490,6470,6490,6470,247
20230725,104400,330783290,6470,6480,6490,6470,346
20230725,104300,328544150,6470,6470,6470,6470,0
20230725,104200,328544150,6470,6480,6480,6470,333
20230725,104100,326389630,6480,6480,6480,6480,0
20230725,104000,326389630,6480,6480,6500,6480,739
20230725,103900,321598460,6490,6490,6490,6490,1
20230725,103800,321591970,6490,6490,6490,6490,5
20230725,103700,321559520,6500,6490,6500,6490,10
20230725,103600,321494560,6490,6480,6490,6470,62
20230725,103500,321092740,6480,6480,6480,6480,500
20230725,103400,317852740,6480,6480,6480,6480,0
20230725,103300,317852740,6480,6470,6480,6460,317
20230725,103200,315802030,6470,6470,6470,6470,120
20230725,103100,315025630,6460,6460,6460,6460,0
20230725,103000,315025630,6460,6460,6460,6460,10
20230725,102900,314961030,6460,6480,6480,6460,194
20230725,102800,313707590,6460,6470,6470,6460,880
20230725,102700,308015190,6470,6470,6470,6470,169
20230725,102600,306921760,6470,6470,6470,6470,18
20230725,102500,306805300,6470,6470,6470,6470,5
20230725,102400,306772950,6470,6470,6470,6470,0
20230725,102300,306772950,6470,6470,6470,6470,1
20230725,102200,306766480,6470,6470,6470,6470,15
20230725,102100,306669430,6470,6470,6470,6470,0
20230725,102000,306669430,6470,6470,6470,6470,203
20230725,101900,305356020,6470,6500,6500,6450,10250
20230725,101800,239005360,6500,6510,6510,6500,606
20230725,101700,235061070,6520,6520,6520,6510,1039
20230725,101600,228288320,6520,6520,6520,6520,0
20230725,101500,228288320,6520,6520,6520,6520,30
20230725,101400,228092720,6520,6520,6520,6520,1
20230725,101300,228086200,6520,6520,6520,6520,0
20230725,101200,228086200,6520,6520,6520,6520,2
20230725,101100,228073160,6520,6520,6520,6520,0
20230725,101000,228073160,6520,6520,6520,6520,1
20230725,100900,228066640,6520,6520,6520,6520,1
20230725,100800,228060120,6510,6510,6510,6510,0
20230725,100700,228060120,6510,6510,6510,6510,6
20230725,100600,228021060,6510,6510,6520,6510,205
20230725,100500,226686500,6520,6520,6520,6520,13
20230725,100400,226601740,6510,6520,6520,6510,16
20230725,100300,226497520,6520,6510,6520,6510,6
20230725,100200,226458450,6510,6510,6510,6510,56
20230725,100100,226093890,6510,6500,6510,6500,110
20230725,100000,225377890,6510,6510,6510,6500,36
20230725,095900,225143730,6510,6510,6510,6510,2
20230725,095800,225130710,6510,6500,6510,6500,42
20230725,095700,224857690,6500,6500,6500,6500,1
20230725,095600,224851190,6500,6500,6500,6500,54
20230725,095500,224500190,6500,6520,6520,6500,1454
20230725,095400,215044820,6510,6510,6510,6510,502
20230725,095300,211776800,6530,6530,6530,6530,0
20230725,095200,211776800,6530,6530,6530,6510,212
20230725,095100,210394140,6530,6530,6530,6530,824
20230725,095000,205013420,6530,6530,6530,6530,0
20230725,094900,205013420,6530,6530,6530,6530,1
20230725,094800,205006890,6520,6520,6520,6520,17
20230725,094700,204896050,6520,6530,6530,6520,102
20230725,094600,204230990,6520,6520,6520,6520,0
20230725,094500,204230990,6520,6530,6530,6520,53
20230725,094400,203885280,6530,6530,6530,6530,35
20230725,094300,203656730,6530,6530,6530,6530,188
20230725,094200,202429090,6530,6530,6530,6530,10
20230725,094100,202363790,6530,6530,6530,6530,101
20230725,094000,201704260,6540,6540,6540,6540,43
20230725,093900,201423040,6540,6550,6550,6520,1649
20230725,093800,190666480,6550,6550,6550,6550,17
20230725,093700,190555130,6550,6530,6570,6530,1077
20230725,093600,183512470,6540,6550,6550,6540,242
20230725,093500,181928570,6550,6540,6550,6540,236
20230725,093400,180383340,6560,6560,6560,6560,12
20230725,093300,180304620,6560,6550,6560,6550,74
20230725,093200,179819780,6560,6540,6560,6540,3557
20230725,093100,156549970,6540,6540,6540,6540,370
20230725,093000,154130170,6530,6530,6530,6530,504
20230725,092900,150839050,6530,6530,6530,6530,480
20230725,092800,147704650,6530,6530,6530,6530,101
20230725,092700,147045120,6540,6540,6540,6530,268
20230725,092600,145293410,6540,6540,6540,6540,1574
20230725,092500,134999450,6540,6550,6550,6540,100
20230725,092400,134345440,6540,6550,6550,6540,500
20230725,092300,131074690,6550,6560,6560,6550,265
20230725,092200,129338770,6560,6570,6570,6560,44
20230725,092100,129050120,6550,6550,6550,6550,1
20230725,092000,129043570,6550,6570,6570,6550,382
20230725,091900,126535150,6580,6570,6620,6570,893
20230725,091800,120652490,6570,6570,6570,6570,312
20230725,091700,118602650,6560,6530,6560,6530,720
20230725,091600,113896160,6530,6530,6530,6530,650
20230725,091500,109651660,6530,6530,6530,6530,735
20230725,091400,104852110,6530,6520,6530,6520,18
20230725,091300,104734650,6520,6500,6520,6500,390
20230725,091200,102199610,6500,6510,6510,6500,1009
20230725,091100,95635300,6500,6510,6510,6500,1237
20230725,091000,87594790,6500,6510,6510,6500,1079
20230725,090900,80574530,6500,6520,6540,6500,1838
20230725,090800,68588040,6520,6520,6520,6520,332
20230725,090700,66423400,6530,6540,6550,6530,1530
20230725,090600,56430300,6530,6550,6550,6530,3989
20230725,090500,30366550,6560,6550,6560,6550,613
20230725,090400,26349860,6560,6570,6570,6560,42
20230725,090300,26073930,6570,6580,6580,6550,1236
20230725,090200,17962930,6570,6580,6580,6570,346
20230725,090100,15688540,6580,6630,6630,6580,1021
20230725,090000,8963760,6630,6630,6630,6630,1352