KissMeData/069730/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193400,185032885,4370,4370,4370,4370,378
20230725,193300,185032885,4370,4370,4370,4370,0
20230725,193200,185032885,4370,4370,4370,4370,0
20230725,193100,185032885,4370,4370,4370,4370,0
20230725,193000,185032885,4370,4370,4370,4370,0
20230725,192900,185032885,4370,4370,4370,4370,0
20230725,192800,185032885,4370,4370,4370,4370,0
20230725,192700,185032885,4370,4370,4370,4370,0
20230725,192600,185032885,4370,4370,4370,4370,0
20230725,192500,185032885,4370,4370,4370,4370,0
20230725,192400,185032885,4370,4370,4370,4370,0
20230725,192300,185032885,4370,4370,4370,4370,0
20230725,192200,185032885,4370,4370,4370,4370,0
20230725,192100,185032885,4370,4370,4370,4370,0
20230725,192000,185032885,4370,4370,4370,4370,0
20230725,191900,185032885,4370,4370,4370,4370,0
20230725,191800,185032885,4370,4370,4370,4370,0
20230725,191700,185032885,4370,4370,4370,4370,0
20230725,191600,185032885,4370,4370,4370,4370,0
20230725,191500,185032885,4370,4370,4370,4370,0
20230725,191400,185032885,4370,4370,4370,4370,0
20230725,191300,185032885,4370,4370,4370,4370,0
20230725,191200,185032885,4370,4370,4370,4370,0
20230725,191100,185032885,4370,4370,4370,4370,0
20230725,191000,185032885,4370,4370,4370,4370,0
20230725,190900,185032885,4370,4370,4370,4370,0
20230725,190800,185032885,4370,4370,4370,4370,0
20230725,190700,185032885,4370,4370,4370,4370,0
20230725,190600,185032885,4370,4370,4370,4370,0
20230725,190500,185032885,4370,4370,4370,4370,0
20230725,190400,185032885,4370,4370,4370,4370,378
20230725,190300,185032885,4370,4370,4370,4370,0
20230725,190200,185032885,4370,4370,4370,4370,0
20230725,190100,185032885,4370,4370,4370,4370,0
20230725,190000,185032885,4370,4370,4370,4370,0
20230725,185900,185032885,4370,4370,4370,4370,0
20230725,185800,185032885,4370,4370,4370,4370,0
20230725,185700,185032885,4370,4370,4370,4370,0
20230725,185600,185032885,4370,4370,4370,4370,0
20230725,185500,185032885,4370,4370,4370,4370,0
20230725,185400,185032885,4370,4370,4370,4370,0
20230725,185300,185032885,4370,4370,4370,4370,0
20230725,185200,185032885,4370,4370,4370,4370,0
20230725,185100,185032885,4370,4370,4370,4370,0
20230725,185000,185032885,4370,4370,4370,4370,0
20230725,184900,185032885,4370,4370,4370,4370,0
20230725,184800,185032885,4370,4370,4370,4370,0
20230725,184700,185032885,4370,4370,4370,4370,0
20230725,184600,185032885,4370,4370,4370,4370,0
20230725,184500,185032885,4370,4370,4370,4370,0
20230725,184400,185032885,4370,4370,4370,4370,0
20230725,184300,185032885,4370,4370,4370,4370,0
20230725,184200,185032885,4370,4370,4370,4370,0
20230725,184100,185032885,4370,4370,4370,4370,0
20230725,184000,185032885,4370,4370,4370,4370,0
20230725,183900,185032885,4370,4370,4370,4370,0
20230725,183800,185032885,4370,4370,4370,4370,0
20230725,183700,185032885,4370,4370,4370,4370,0
20230725,183600,185032885,4370,4370,4370,4370,0
20230725,183500,185032885,4370,4370,4370,4370,0
20230725,183400,185032885,4370,4370,4370,4370,378
20230725,183300,185032885,4370,4370,4370,4370,0
20230725,183200,185032885,4370,4370,4370,4370,0
20230725,183100,185032885,4370,4370,4370,4370,0
20230725,183000,185032885,4370,4370,4370,4370,0
20230725,182900,185032885,4370,4370,4370,4370,0
20230725,182800,185032885,4370,4370,4370,4370,0
20230725,182700,185032885,4370,4370,4370,4370,0
20230725,182600,185032885,4370,4370,4370,4370,0
20230725,182500,185032885,4370,4370,4370,4370,0
20230725,182400,185032885,4370,4370,4370,4370,0
20230725,182300,185032885,4370,4370,4370,4370,0
20230725,182200,185032885,4370,4370,4370,4370,0
20230725,182100,185032885,4370,4370,4370,4370,0
20230725,182000,185032885,4370,4370,4370,4370,0
20230725,181900,185032885,4370,4370,4370,4370,0
20230725,181800,185032885,4370,4370,4370,4370,0
20230725,181700,185032885,4370,4370,4370,4370,0
20230725,181600,185032885,4370,4370,4370,4370,0
20230725,181500,185032885,4370,4370,4370,4370,0
20230725,181400,185032885,4370,4370,4370,4370,0
20230725,181300,185032885,4370,4370,4370,4370,0
20230725,181200,185032885,4370,4370,4370,4370,0
20230725,181100,185032885,4370,4370,4370,4370,0
20230725,181000,185032885,4370,4370,4370,4370,0
20230725,180900,185032885,4370,4370,4370,4370,0
20230725,180800,185032885,4370,4370,4370,4370,0
20230725,180700,185032885,4370,4370,4370,4370,0
20230725,180600,185032885,4370,4370,4370,4370,0
20230725,180500,185032885,4370,4370,4370,4370,0
20230725,180400,185032885,4370,4370,4370,4370,378
20230725,180300,185032885,4370,4370,4370,4370,0
20230725,180200,185032885,4370,4370,4370,4370,0
20230725,180100,185032885,4370,4370,4370,4370,0
20230725,180000,185032885,4370,4370,4370,4370,0
20230725,175900,185032885,4370,4370,4370,4370,0
20230725,175800,185032885,4370,4370,4370,4370,0
20230725,175700,185032885,4370,4370,4370,4370,0
20230725,175600,185032885,4370,4370,4370,4370,0
20230725,175500,185032885,4370,4370,4370,4370,0
20230725,175400,185032885,4370,4370,4370,4370,0
20230725,175300,185032885,4370,4370,4370,4370,0
20230725,175200,185032885,4370,4370,4370,4370,0
20230725,175100,185032885,4370,4370,4370,4370,0
20230725,175000,185032885,4370,4370,4370,4370,0
20230725,174900,185032885,4370,4370,4370,4370,0
20230725,174800,185032885,4370,4370,4370,4370,0
20230725,174700,185032885,4370,4370,4370,4370,0
20230725,174600,185032885,4370,4370,4370,4370,0
20230725,174500,185032885,4370,4370,4370,4370,0
20230725,174400,185032885,4370,4370,4370,4370,0
20230725,174300,185032885,4370,4370,4370,4370,0
20230725,174200,185032885,4370,4370,4370,4370,0
20230725,174100,185032885,4370,4370,4370,4370,0
20230725,174000,185032885,4370,4370,4370,4370,0
20230725,173900,185032885,4370,4370,4370,4370,0
20230725,173800,185032885,4370,4370,4370,4370,0
20230725,173700,185032885,4370,4370,4370,4370,0
20230725,173600,185032885,4370,4370,4370,4370,0
20230725,173500,185032885,4370,4370,4370,4370,0
20230725,173400,185032885,4370,4370,4370,4370,378
20230725,173300,185032885,4370,4370,4370,4370,0
20230725,173200,185032885,4370,4370,4370,4370,0
20230725,173100,185032885,4370,4370,4370,4370,0
20230725,173000,185032885,4370,4370,4370,4370,0
20230725,172900,185032885,4370,4370,4370,4370,0
20230725,172800,185032885,4370,4370,4370,4370,0
20230725,172700,185032885,4370,4370,4370,4370,0
20230725,172600,185032885,4370,4370,4370,4370,0
20230725,172500,185032885,4370,4370,4370,4370,0
20230725,172400,185032885,4370,4370,4370,4370,0
20230725,172300,185032885,4370,4370,4370,4370,0
20230725,172200,185032885,4370,4370,4370,4370,0
20230725,172100,185032885,4370,4370,4370,4370,0
20230725,172000,185032885,4370,4370,4370,4370,0
20230725,171900,185032885,4370,4370,4370,4370,0
20230725,171800,185032885,4370,4370,4370,4370,0
20230725,171700,185032885,4370,4370,4370,4370,0
20230725,171600,185032885,4370,4370,4370,4370,0
20230725,171500,185032885,4370,4370,4370,4370,0
20230725,171400,185032885,4370,4370,4370,4370,0
20230725,171300,185032885,4370,4370,4370,4370,0
20230725,171200,185032885,4370,4370,4370,4370,0
20230725,171100,185032885,4370,4370,4370,4370,0
20230725,171000,185032885,4370,4370,4370,4370,0
20230725,170900,185032885,4370,4370,4370,4370,0
20230725,170800,185032885,4370,4370,4370,4370,0
20230725,170700,185032885,4370,4370,4370,4370,0
20230725,170600,185032885,4370,4370,4370,4370,0
20230725,170500,185032885,4370,4370,4370,4370,0
20230725,170400,185032885,4370,4370,4370,4370,378
20230725,170300,185032885,4370,4370,4370,4370,0
20230725,170200,185032885,4370,4370,4370,4370,0
20230725,170100,185032885,4370,4370,4370,4370,0
20230725,170000,185032885,4370,4370,4370,4370,0
20230725,165900,185032885,4370,4370,4370,4370,0
20230725,165800,185032885,4370,4370,4370,4370,0
20230725,165700,185032885,4370,4370,4370,4370,0
20230725,165600,185032885,4370,4370,4370,4370,0
20230725,165500,185032885,4370,4370,4370,4370,0
20230725,165400,185032885,4370,4370,4370,4370,0
20230725,165300,185032885,4370,4370,4370,4370,0
20230725,165200,185032885,4370,4370,4370,4370,0
20230725,165100,185032885,4370,4370,4370,4370,0
20230725,165000,185032885,4370,4370,4370,4370,0
20230725,164900,185032885,4370,4370,4370,4370,0
20230725,164800,185032885,4370,4370,4370,4370,0
20230725,164700,185032885,4370,4370,4370,4370,0
20230725,164600,185032885,4370,4370,4370,4370,0
20230725,164500,185032885,4370,4370,4370,4370,0
20230725,164400,185032885,4370,4370,4370,4370,0
20230725,164300,185032885,4370,4370,4370,4370,0
20230725,164200,185032885,4370,4370,4370,4370,0
20230725,164100,185032885,4370,4370,4370,4370,0
20230725,164000,185032885,4370,4370,4370,4370,0
20230725,163900,185032885,4370,4370,4370,4370,0
20230725,163800,185032885,4370,4370,4370,4370,0
20230725,163700,185032885,4370,4370,4370,4370,0
20230725,163600,185032885,4370,4370,4370,4370,0
20230725,163500,185032885,4370,4370,4370,4370,0
20230725,163400,185032885,4370,4370,4370,4370,378
20230725,163300,185032885,4370,4370,4370,4370,0
20230725,163200,185032885,4370,4370,4370,4370,0
20230725,163100,185032885,4370,4370,4370,4370,0
20230725,163000,185032885,4370,4370,4370,4370,0
20230725,162900,185032885,4370,4370,4370,4370,0
20230725,162800,185032885,4370,4370,4370,4370,0
20230725,162700,185032885,4370,4370,4370,4370,0
20230725,162600,185032885,4370,4370,4370,4370,0
20230725,162500,185032885,4370,4370,4370,4370,0
20230725,162400,185032885,4370,4370,4370,4370,0
20230725,162300,185032885,4370,4370,4370,4370,0
20230725,162200,185032885,4370,4370,4370,4370,0
20230725,162100,185032885,4370,4370,4370,4370,0
20230725,162000,185032885,4370,4370,4370,4370,0
20230725,161900,185032885,4370,4370,4370,4370,0
20230725,161800,185032885,4370,4370,4370,4370,0
20230725,161700,185032885,4370,4370,4370,4370,0
20230725,161600,185032885,4370,4370,4370,4370,0
20230725,161500,185032885,4370,4370,4370,4370,0
20230725,161400,185032885,4370,4370,4370,4370,0
20230725,161300,185032885,4370,4370,4370,4370,0
20230725,161200,185032885,4370,4370,4370,4370,0
20230725,161100,185032885,4370,4370,4370,4370,0
20230725,161000,185032885,4370,4370,4370,4370,0
20230725,160900,185032885,4370,4370,4370,4370,0
20230725,160800,185032885,4370,4370,4370,4370,0
20230725,160700,185032885,4370,4370,4370,4370,0
20230725,160600,185032885,4370,4370,4370,4370,0
20230725,160500,185032885,4370,4370,4370,4370,0
20230725,160400,185032885,4370,4370,4370,4370,378
20230725,160300,185032885,4370,4370,4370,4370,0
20230725,160200,185032885,4370,4370,4370,4370,0
20230725,160100,185032885,4370,4370,4370,4370,0
20230725,160000,185032885,4370,4370,4370,4370,0
20230725,155900,185032885,4370,4370,4370,4370,0
20230725,155800,185032885,4370,4370,4370,4370,0
20230725,155700,185032885,4370,4370,4370,4370,0
20230725,155600,185032885,4370,4370,4370,4370,0
20230725,155500,185032885,4370,4370,4370,4370,0
20230725,155400,185032885,4370,4370,4370,4370,0
20230725,155300,185032885,4370,4370,4370,4370,0
20230725,155200,185032885,4370,4370,4370,4370,0
20230725,155100,185032885,4370,4370,4370,4370,0
20230725,155000,185032885,4370,4370,4370,4370,0
20230725,154900,185032885,4370,4370,4370,4370,0
20230725,154800,185032885,4370,4370,4370,4370,0
20230725,154700,185032885,4370,4370,4370,4370,0
20230725,154600,185032885,4370,4370,4370,4370,0
20230725,154500,185032885,4370,4370,4370,4370,0
20230725,154400,185032885,4370,4370,4370,4370,0
20230725,154300,185032885,4370,4370,4370,4370,0
20230725,154200,185032885,4370,4370,4370,4370,0
20230725,154100,185032885,4370,4370,4370,4370,0
20230725,154000,185032885,4370,4370,4370,4370,0
20230725,153900,185032885,4370,4370,4370,4370,0
20230725,153800,185032885,4370,4370,4370,4370,0
20230725,153700,185032885,4370,4370,4370,4370,0
20230725,153600,185032885,4370,4370,4370,4370,0
20230725,153500,185032885,4370,4370,4370,4370,0
20230725,153400,185032885,4370,4370,4370,4370,378
20230725,153300,185032885,4370,4370,4370,4370,0
20230725,153200,185032885,4370,4370,4370,4370,0
20230725,153100,185032885,4370,4370,4370,4370,0
20230725,153000,185032885,4370,4370,4370,4370,378
20230725,152900,183381025,4370,4370,4370,4370,0
20230725,152800,183381025,4370,4370,4370,4370,0
20230725,152700,183381025,4370,4370,4370,4370,0
20230725,152600,183381025,4370,4370,4370,4370,0
20230725,152500,183381025,4370,4370,4370,4370,0
20230725,152400,183381025,4370,4370,4370,4370,0
20230725,152300,183381025,4370,4370,4370,4370,0
20230725,152200,183381025,4370,4370,4370,4370,0
20230725,152100,183381025,4370,4370,4370,4370,0
20230725,152000,183381025,4370,4370,4370,4370,0
20230725,151900,183381025,4370,4370,4370,4345,698
20230725,151800,180343850,4370,4370,4370,4370,15
20230725,151700,180278300,4370,4370,4370,4370,97
20230725,151600,179854410,4375,4375,4375,4375,1
20230725,151500,179850035,4370,4375,4375,4370,130
20230725,151400,179281385,4375,4370,4375,4370,973
20230725,151300,175024535,4370,4370,4370,4370,201
20230725,151200,174146165,4360,4360,4360,4360,1
20230725,151100,174141805,4370,4370,4370,4370,0
20230725,151000,174141805,4370,4370,4370,4370,2
20230725,150900,174133065,4370,4370,4370,4370,0
20230725,150800,174133065,4370,4360,4370,4350,2758
20230725,150700,162130125,4360,4365,4365,4360,1200
20230725,150600,156897525,4365,4365,4365,4365,29
20230725,150500,156770940,4365,4360,4365,4360,40
20230725,150400,156596390,4365,4365,4365,4365,34
20230725,150300,156447980,4365,4365,4365,4365,510
20230725,150200,154221830,4375,4375,4375,4375,0
20230725,150100,154221830,4375,4365,4375,4365,802
20230725,150000,150721080,4365,4370,4375,4365,1320
20230725,145900,144950460,4365,4370,4370,4365,7
20230725,145800,144919885,4375,4375,4375,4375,0
20230725,145700,144919885,4375,4375,4375,4375,0
20230725,145600,144919885,4375,4375,4375,4375,1
20230725,145500,144915510,4370,4370,4370,4370,6
20230725,145400,144889290,4375,4375,4375,4375,0
20230725,145300,144889290,4375,4390,4390,4375,7
20230725,145200,144858620,4370,4380,4380,4370,547
20230725,145100,142467355,4390,4390,4390,4390,0
20230725,145000,142467355,4390,4390,4390,4390,1
20230725,144900,142462965,4370,4370,4370,4370,1334
20230725,144800,136633385,4375,4375,4375,4375,0
20230725,144700,136633385,4375,4375,4375,4375,995
20230725,144600,132280260,4380,4380,4380,4380,61
20230725,144500,132013080,4390,4390,4390,4390,2
20230725,144400,132004300,4390,4390,4390,4390,1
20230725,144300,131999910,4390,4390,4390,4390,8
20230725,144200,131964790,4375,4375,4375,4375,0
20230725,144100,131964790,4375,4375,4375,4375,0
20230725,144000,131964790,4375,4375,4375,4375,4
20230725,143900,131947290,4375,4375,4375,4375,0
20230725,143800,131947290,4375,4390,4390,4375,501
20230725,143700,129755400,4380,4380,4380,4380,200
20230725,143600,128879400,4390,4390,4390,4390,0
20230725,143500,128879400,4390,4390,4390,4390,0
20230725,143400,128879400,4390,4390,4390,4390,0
20230725,143300,128879400,4390,4390,4390,4390,0
20230725,143200,128879400,4390,4390,4390,4390,0
20230725,143100,128879400,4390,4390,4390,4390,0
20230725,143000,128879400,4390,4390,4390,4390,0
20230725,142900,128879400,4390,4390,4390,4390,400
20230725,142800,127123400,4390,4390,4390,4390,0
20230725,142700,127123400,4390,4380,4390,4380,218
20230725,142600,126168340,4385,4385,4385,4385,0
20230725,142500,126168340,4385,4385,4385,4385,0
20230725,142400,126168340,4385,4385,4385,4385,0
20230725,142300,126168340,4385,4385,4385,4385,164
20230725,142200,125449200,4395,4395,4395,4395,0
20230725,142100,125449200,4395,4395,4395,4395,0
20230725,142000,125449200,4395,4395,4395,4395,0
20230725,141900,125449200,4395,4395,4395,4395,3
20230725,141800,125436015,4395,4385,4395,4385,264
20230725,141700,124278355,4395,4390,4395,4385,174
20230725,141600,123514665,4395,4395,4395,4395,0
20230725,141500,123514665,4395,4395,4395,4395,0
20230725,141400,123514665,4395,4395,4395,4395,0
20230725,141300,123514665,4395,4395,4395,4395,0
20230725,141200,123514665,4395,4395,4395,4395,0
20230725,141100,123514665,4395,4395,4395,4395,0
20230725,141000,123514665,4395,4395,4395,4395,0
20230725,140900,123514665,4395,4395,4395,4395,22
20230725,140800,123417975,4400,4400,4400,4400,0
20230725,140700,123417975,4400,4400,4400,4400,0
20230725,140600,123417975,4400,4400,4400,4400,2
20230725,140500,123409175,4395,4395,4395,4395,100
20230725,140400,122969675,4400,4390,4400,4390,490
20230725,140300,120816385,4395,4395,4395,4395,0
20230725,140200,120816385,4395,4395,4395,4395,2
20230725,140100,120807595,4390,4390,4390,4390,2
20230725,140000,120798815,4390,4390,4390,4390,53
20230725,135900,120566145,4390,4390,4390,4390,20
20230725,135800,120478345,4390,4390,4390,4390,41
20230725,135700,120298355,4390,4390,4390,4390,211
20230725,135600,119372065,4390,4390,4390,4390,0
20230725,135500,119372065,4390,4385,4390,4385,501
20230725,135400,117175175,4390,4395,4400,4390,273
20230725,135300,115976685,4400,4405,4405,4400,26
20230725,135200,115862260,4410,4410,4410,4410,46
20230725,135100,115659400,4415,4415,4415,4415,0
20230725,135000,115659400,4415,4410,4415,4410,133
20230725,134900,115072295,4415,4415,4415,4415,0
20230725,134800,115072295,4415,4415,4415,4415,0
20230725,134700,115072295,4415,4415,4415,4415,0
20230725,134600,115072295,4415,4415,4415,4415,1
20230725,134500,115067880,4415,4415,4415,4415,0
20230725,134400,115067880,4415,4415,4415,4415,0
20230725,134300,115067880,4415,4415,4415,4415,100
20230725,134200,114626380,4415,4415,4415,4415,2
20230725,134100,114617550,4415,4415,4415,4415,1
20230725,134000,114613135,4410,4410,4410,4410,16
20230725,133900,114542575,4415,4415,4415,4415,0
20230725,133800,114542575,4415,4415,4415,4415,0
20230725,133700,114542575,4415,4415,4415,4415,0
20230725,133600,114542575,4415,4410,4415,4410,12
20230725,133500,114489645,4420,4420,4420,4420,0
20230725,133400,114489645,4420,4420,4420,4420,0
20230725,133300,114489645,4420,4420,4420,4420,0
20230725,133200,114489645,4420,4415,4420,4415,3
20230725,133100,114476390,4410,4410,4410,4410,0
20230725,133000,114476390,4410,4410,4410,4410,0
20230725,132900,114476390,4410,4410,4410,4410,1024
20230725,132800,109960550,4410,4410,4410,4410,0
20230725,132700,109960550,4410,4410,4410,4410,1
20230725,132600,109956140,4410,4410,4410,4410,25
20230725,132500,109845890,4425,4425,4425,4425,0
20230725,132400,109845890,4425,4425,4425,4425,0
20230725,132300,109845890,4425,4410,4425,4410,230
20230725,132200,108831575,4425,4420,4425,4420,13
20230725,132100,108774110,4410,4410,4410,4410,2
20230725,132000,108765290,4410,4410,4410,4410,750
20230725,131900,105457790,4410,4410,4410,4410,2
20230725,131800,105448970,4395,4400,4400,4395,74
20230725,131700,105123520,4410,4410,4410,4410,0
20230725,131600,105123520,4410,4410,4410,4410,2
20230725,131500,105114700,4400,4400,4400,4400,0
20230725,131400,105114700,4400,4400,4400,4400,10
20230725,131300,105070700,4410,4410,4410,4410,0
20230725,131200,105070700,4410,4410,4410,4410,0
20230725,131100,105070700,4410,4410,4410,4410,225
20230725,131000,104078450,4410,4410,4410,4410,0
20230725,130900,104078450,4410,4410,4410,4410,0
20230725,130800,104078450,4410,4410,4410,4410,0
20230725,130700,104078450,4410,4410,4410,4410,2
20230725,130600,104069630,4390,4390,4390,4390,0
20230725,130500,104069630,4390,4390,4390,4390,197
20230725,130400,103204800,4395,4395,4395,4395,67
20230725,130300,102910335,4410,4410,4410,4410,0
20230725,130200,102910335,4410,4410,4410,4410,45
20230725,130100,102711885,4410,4410,4410,4410,57
20230725,130000,102460515,4410,4410,4410,4410,9
20230725,125900,102420825,4410,4410,4410,4410,0
20230725,125800,102420825,4410,4410,4410,4410,0
20230725,125700,102420825,4410,4410,4410,4410,0
20230725,125600,102420825,4410,4410,4410,4410,3
20230725,125500,102407595,4400,4385,4400,4385,1056
20230725,125400,97762050,4390,4390,4390,4390,4
20230725,125300,97744490,4395,4395,4395,4395,1
20230725,125200,97740095,4405,4405,4405,4405,0
20230725,125100,97740095,4405,4405,4405,4405,1
20230725,125000,97735690,4390,4405,4405,4390,1000
20230725,124900,93343375,4410,4410,4410,4410,45
20230725,124800,93144925,4415,4415,4415,4415,1
20230725,124700,93140510,4420,4420,4420,4420,0
20230725,124600,93140510,4420,4420,4420,4420,1
20230725,124500,93136090,4440,4435,4440,4435,10
20230725,124400,93091715,4415,4415,4415,4415,0
20230725,124300,93091715,4415,4415,4415,4415,1
20230725,124200,93087300,4440,4440,4440,4440,0
20230725,124100,93087300,4440,4430,4440,4430,100
20230725,124000,92643475,4420,4420,4420,4420,88
20230725,123900,92254515,4435,4435,4435,4435,0
20230725,123800,92254515,4435,4420,4435,4420,2
20230725,123700,92245660,4435,4435,4435,4435,0
20230725,123600,92245660,4435,4435,4435,4435,0
20230725,123500,92245660,4435,4420,4435,4420,63
20230725,123400,91967185,4435,4435,4435,4435,0
20230725,123300,91967185,4435,4430,4435,4430,5
20230725,123200,91945025,4430,4420,4430,4420,66
20230725,123100,91652785,4420,4420,4420,4420,0
20230725,123000,91652785,4420,4425,4425,4420,11
20230725,122900,91604160,4430,4430,4430,4430,0
20230725,122800,91604160,4430,4430,4430,4430,0
20230725,122700,91604160,4430,4430,4430,4430,2
20230725,122600,91595300,4420,4420,4420,4420,30
20230725,122500,91462700,4430,4430,4430,4430,0
20230725,122400,91462700,4430,4430,4430,4430,0
20230725,122300,91462700,4430,4430,4430,4430,1
20230725,122200,91458270,4430,4430,4430,4430,0
20230725,122100,91458270,4430,4430,4430,4430,37
20230725,122000,91294360,4430,4430,4430,4430,0
20230725,121900,91294360,4430,4430,4430,4430,4
20230725,121800,91276640,4415,4415,4415,4415,0
20230725,121700,91276640,4415,4415,4415,4415,33
20230725,121600,91130945,4435,4435,4435,4435,0
20230725,121500,91130945,4435,4435,4435,4435,0
20230725,121400,91130945,4435,4435,4435,4435,0
20230725,121300,91130945,4435,4435,4435,4435,0
20230725,121200,91130945,4435,4435,4435,4435,0
20230725,121100,91130945,4435,4435,4435,4435,0
20230725,121000,91130945,4435,4435,4435,4435,0
20230725,120900,91130945,4435,4435,4435,4435,20
20230725,120800,91042245,4445,4445,4445,4445,0
20230725,120700,91042245,4445,4445,4445,4445,0
20230725,120600,91042245,4445,4445,4445,4445,0
20230725,120500,91042245,4445,4420,4445,4415,34
20230725,120400,90891900,4420,4420,4420,4420,11
20230725,120300,90843280,4440,4440,4440,4440,0
20230725,120200,90843280,4440,4440,4440,4440,0
20230725,120100,90843280,4440,4440,4440,4440,0
20230725,120000,90843280,4440,4440,4440,4440,0
20230725,115900,90843280,4440,4440,4440,4440,0
20230725,115800,90843280,4440,4440,4440,4440,17
20230725,115700,90767800,4440,4440,4440,4440,550
20230725,115600,88325800,4440,4440,4440,4440,0
20230725,115500,88325800,4440,4440,4440,4440,0
20230725,115400,88325800,4440,4440,4440,4440,0
20230725,115300,88325800,4440,4440,4440,4440,1
20230725,115200,88321360,4435,4435,4435,4435,1
20230725,115100,88316925,4425,4425,4425,4425,0
20230725,115000,88316925,4425,4430,4440,4425,103
20230725,114900,87860090,4420,4425,4430,4420,48
20230725,114800,87647875,4425,4410,4425,4410,161
20230725,114700,86937260,4410,4410,4410,4410,37
20230725,114600,86774090,4410,4410,4410,4410,0
20230725,114500,86774090,4410,4410,4410,4410,0
20230725,114400,86774090,4410,4410,4410,4410,0
20230725,114300,86774090,4410,4410,4410,4410,0
20230725,114200,86774090,4410,4410,4410,4410,0
20230725,114100,86774090,4410,4410,4410,4410,0
20230725,114000,86774090,4410,4410,4410,4410,0
20230725,113900,86774090,4410,4410,4410,4410,0
20230725,113800,86774090,4410,4410,4410,4410,0
20230725,113700,86774090,4410,4410,4410,4410,0
20230725,113600,86774090,4410,4410,4410,4410,0
20230725,113500,86774090,4410,4410,4410,4410,198
20230725,113400,85900910,4420,4410,4420,4410,27
20230725,113300,85781830,4420,4420,4420,4420,112
20230725,113200,85286790,4420,4415,4420,4415,6
20230725,113100,85260290,4420,4420,4420,4420,0
20230725,113000,85260290,4420,4420,4420,4420,0
20230725,112900,85260290,4420,4420,4420,4420,0
20230725,112800,85260290,4420,4420,4420,4420,0
20230725,112700,85260290,4420,4420,4420,4420,0
20230725,112600,85260290,4420,4420,4420,4420,0
20230725,112500,85260290,4420,4420,4420,4420,0
20230725,112400,85260290,4420,4420,4420,4420,0
20230725,112300,85260290,4420,4400,4420,4400,205
20230725,112200,84358190,4410,4410,4410,4410,0
20230725,112100,84358190,4410,4410,4410,4410,0
20230725,112000,84358190,4410,4410,4410,4410,0
20230725,111900,84358190,4410,4410,4410,4410,0
20230725,111800,84358190,4410,4410,4410,4410,1
20230725,111700,84353780,4410,4410,4410,4410,0
20230725,111600,84353780,4410,4410,4410,4410,0
20230725,111500,84353780,4410,4410,4410,4410,49
20230725,111400,84137690,4410,4415,4415,4410,250
20230725,111300,83034880,4420,4420,4420,4420,0
20230725,111200,83034880,4420,4420,4420,4420,0
20230725,111100,83034880,4420,4420,4420,4420,0
20230725,111000,83034880,4420,4410,4420,4410,241
20230725,110900,81971025,4415,4415,4415,4415,0
20230725,110800,81971025,4415,4415,4415,4415,0
20230725,110700,81971025,4415,4415,4415,4415,1
20230725,110600,81966610,4390,4390,4390,4390,0
20230725,110500,81966610,4390,4390,4390,4390,0
20230725,110400,81966610,4390,4390,4390,4390,0
20230725,110300,81966610,4390,4390,4390,4390,0
20230725,110200,81966610,4390,4410,4410,4390,237
20230725,110100,80924545,4410,4410,4410,4410,316
20230725,110000,79530985,4410,4410,4410,4410,10
20230725,105900,79486885,4405,4385,4405,4385,2480
20230725,105800,68577040,4390,4390,4390,4390,5
20230725,105700,68555090,4390,4380,4390,4375,18
20230725,105600,68476250,4390,4390,4390,4390,38
20230725,105500,68309430,4390,4390,4390,4390,0
20230725,105400,68309430,4390,4390,4390,4390,0
20230725,105300,68309430,4390,4390,4390,4390,22
20230725,105200,68212850,4390,4390,4390,4390,0
20230725,105100,68212850,4390,4390,4390,4390,0
20230725,105000,68212850,4390,4390,4390,4390,0
20230725,104900,68212850,4390,4390,4390,4390,5
20230725,104800,68190900,4385,4380,4385,4380,63
20230725,104700,67914670,4385,4385,4385,4385,0
20230725,104600,67914670,4385,4385,4385,4385,0
20230725,104500,67914670,4385,4385,4385,4385,0
20230725,104400,67914670,4385,4385,4385,4385,0
20230725,104300,67914670,4385,4385,4385,4385,3
20230725,104200,67901515,4385,4385,4385,4385,0
20230725,104100,67901515,4385,4385,4385,4385,0
20230725,104000,67901515,4385,4385,4385,4385,7
20230725,103900,67870820,4370,4370,4370,4370,1
20230725,103800,67866450,4385,4385,4385,4385,0
20230725,103700,67866450,4385,4385,4385,4385,0
20230725,103600,67866450,4385,4385,4385,4385,6
20230725,103500,67840140,4385,4385,4385,4385,2
20230725,103400,67831370,4385,4385,4385,4385,0
20230725,103300,67831370,4385,4385,4385,4385,0
20230725,103200,67831370,4385,4385,4385,4385,1
20230725,103100,67826985,4365,4365,4365,4365,0
20230725,103000,67826985,4365,4365,4365,4365,363
20230725,102900,66242490,4390,4390,4390,4390,0
20230725,102800,66242490,4390,4390,4390,4390,0
20230725,102700,66242490,4390,4390,4390,4390,7
20230725,102600,66211760,4390,4365,4390,4365,101
20230725,102500,65770870,4390,4390,4390,4390,1
20230725,102400,65766480,4390,4365,4390,4365,77
20230725,102300,65430340,4365,4385,4390,4365,582
20230725,102200,62889150,4375,4375,4375,4375,584
20230725,102100,60334150,4375,4375,4375,4375,0
20230725,102000,60334150,4375,4375,4375,4375,0
20230725,101900,60334150,4375,4375,4375,4375,2
20230725,101800,60325400,4380,4380,4380,4380,66
20230725,101700,60036320,4380,4375,4380,4375,733
20230725,101600,56826780,4375,4370,4375,4370,1023
20230725,101500,52352450,4355,4355,4355,4355,100
20230725,101400,51916950,4355,4355,4355,4355,65
20230725,101300,51633875,4355,4365,4365,4355,4
20230725,101200,51616445,4345,4345,4345,4345,0
20230725,101100,51616445,4345,4345,4345,4345,0
20230725,101000,51616445,4345,4345,4345,4345,0
20230725,100900,51616445,4345,4345,4345,4345,0
20230725,100800,51616445,4345,4345,4345,4345,0
20230725,100700,51616445,4345,4345,4345,4345,0
20230725,100600,51616445,4345,4345,4345,4345,0
20230725,100500,51616445,4345,4345,4345,4345,12
20230725,100400,51564305,4345,4345,4345,4345,0
20230725,100300,51564305,4345,4345,4345,4345,0
20230725,100200,51564305,4345,4345,4345,4345,0
20230725,100100,51564305,4345,4345,4345,4340,234
20230725,100000,50548030,4345,4345,4345,4345,315
20230725,095900,49179355,4345,4345,4345,4345,0
20230725,095800,49179355,4345,4345,4345,4345,0
20230725,095700,49179355,4345,4345,4345,4345,0
20230725,095600,49179355,4345,4345,4345,4345,0
20230725,095500,49179355,4345,4350,4350,4345,312
20230725,095400,47823385,4345,4345,4345,4345,0
20230725,095300,47823385,4345,4350,4350,4345,700
20230725,095200,44781880,4360,4360,4360,4360,0
20230725,095100,44781880,4360,4360,4360,4360,0
20230725,095000,44781880,4360,4345,4360,4345,101
20230725,094900,44343020,4345,4345,4345,4345,104
20230725,094800,43891140,4345,4360,4360,4345,1063
20230725,094700,39268445,4360,4360,4360,4360,9
20230725,094600,39229205,4370,4370,4370,4370,0
20230725,094500,39229205,4370,4370,4370,4370,0
20230725,094400,39229205,4370,4370,4370,4370,0
20230725,094300,39229205,4370,4370,4370,4370,13
20230725,094200,39172395,4350,4355,4355,4350,200
20230725,094100,38302325,4375,4350,4375,4350,126
20230725,094000,37754175,4350,4375,4375,4350,107
20230725,093900,37288675,4375,4345,4375,4340,332
20230725,093800,35847500,4375,4365,4375,4345,297
20230725,093700,34555845,4365,4365,4365,4365,0
20230725,093600,34555845,4365,4365,4365,4365,4
20230725,093500,34538385,4345,4350,4350,4345,10
20230725,093400,34494930,4350,4350,4350,4350,70
20230725,093300,34190430,4370,4370,4370,4370,4
20230725,093200,34172950,4370,4370,4370,4370,1
20230725,093100,34168580,4350,4370,4370,4350,138
20230725,093000,33568260,4350,4350,4350,4350,0
20230725,092900,33568260,4350,4350,4350,4350,200
20230725,092800,32698260,4375,4375,4375,4375,0
20230725,092700,32698260,4375,4375,4375,4350,211
20230725,092600,31780135,4350,4365,4365,4350,200
20230725,092500,30909710,4375,4370,4375,4370,382
20230725,092400,29238550,4370,4370,4370,4370,1
20230725,092300,29234180,4375,4375,4375,4375,5
20230725,092200,29212305,4375,4355,4375,4350,4
20230725,092100,29194875,4375,4360,4375,4340,504
20230725,092000,27001735,4360,4360,4360,4360,456
20230725,091900,25013575,4360,4340,4360,4340,276
20230725,091800,23813145,4340,4345,4345,4340,505
20230725,091700,21619825,4345,4340,4345,4340,203
20230725,091600,20738795,4340,4345,4345,4340,490
20230725,091500,18611390,4350,4370,4370,4350,59
20230725,091400,18354690,4375,4375,4375,4375,2
20230725,091300,18345940,4375,4375,4375,4375,1
20230725,091200,18341565,4340,4345,4375,4340,423
20230725,091100,16504860,4345,4375,4375,4345,460
20230725,091000,14505680,4355,4375,4375,4355,103
20230725,090900,14057095,4360,4360,4360,4355,189
20230725,090800,13233100,4375,4375,4375,4375,0
20230725,090700,13233100,4375,4375,4375,4375,0
20230725,090600,13233100,4375,4370,4375,4370,138
20230725,090500,12629540,4395,4395,4395,4375,47
20230725,090400,12423875,4375,4380,4395,4375,46
20230725,090300,12222425,4395,4395,4395,4395,0
20230725,090200,12222425,4395,4370,4400,4365,585
20230725,090100,9665815,4400,4390,4400,4390,5
20230725,090000,9643835,4390,4340,4390,4340,2218