KissMeData/083310/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193900,11593214030,20600,20600,20600,20600,8715
20230725,193800,11593214030,20600,20600,20600,20600,0
20230725,193700,11593214030,20600,20600,20600,20600,0
20230725,193600,11593214030,20600,20600,20600,20600,0
20230725,193500,11593214030,20600,20600,20600,20600,0
20230725,193400,11593214030,20600,20600,20600,20600,0
20230725,193300,11593214030,20600,20600,20600,20600,0
20230725,193200,11593214030,20600,20600,20600,20600,0
20230725,193100,11593214030,20600,20600,20600,20600,0
20230725,193000,11593214030,20600,20600,20600,20600,0
20230725,192900,11593214030,20600,20600,20600,20600,0
20230725,192800,11593214030,20600,20600,20600,20600,0
20230725,192700,11593214030,20600,20600,20600,20600,0
20230725,192600,11593214030,20600,20600,20600,20600,0
20230725,192500,11593214030,20600,20600,20600,20600,0
20230725,192400,11593214030,20600,20600,20600,20600,0
20230725,192300,11593214030,20600,20600,20600,20600,0
20230725,192200,11593214030,20600,20600,20600,20600,0
20230725,192100,11593214030,20600,20600,20600,20600,0
20230725,192000,11593214030,20600,20600,20600,20600,0
20230725,191900,11593214030,20600,20600,20600,20600,0
20230725,191800,11593214030,20600,20600,20600,20600,0
20230725,191700,11593214030,20600,20600,20600,20600,0
20230725,191600,11593214030,20600,20600,20600,20600,0
20230725,191500,11593214030,20600,20600,20600,20600,0
20230725,191400,11593214030,20600,20600,20600,20600,0
20230725,191300,11593214030,20600,20600,20600,20600,0
20230725,191200,11593214030,20600,20600,20600,20600,0
20230725,191100,11593214030,20600,20600,20600,20600,0
20230725,191000,11593214030,20600,20600,20600,20600,0
20230725,190900,11593214030,20600,20600,20600,20600,8715
20230725,190800,11593214030,20600,20600,20600,20600,0
20230725,190700,11593214030,20600,20600,20600,20600,0
20230725,190600,11593214030,20600,20600,20600,20600,0
20230725,190500,11593214030,20600,20600,20600,20600,0
20230725,190400,11593214030,20600,20600,20600,20600,0
20230725,190300,11593214030,20600,20600,20600,20600,0
20230725,190200,11593214030,20600,20600,20600,20600,0
20230725,190100,11593214030,20600,20600,20600,20600,0
20230725,190000,11593214030,20600,20600,20600,20600,0
20230725,185900,11593214030,20600,20600,20600,20600,0
20230725,185800,11593214030,20600,20600,20600,20600,0
20230725,185700,11593214030,20600,20600,20600,20600,0
20230725,185600,11593214030,20600,20600,20600,20600,0
20230725,185500,11593214030,20600,20600,20600,20600,0
20230725,185400,11593214030,20600,20600,20600,20600,0
20230725,185300,11593214030,20600,20600,20600,20600,0
20230725,185200,11593214030,20600,20600,20600,20600,0
20230725,185100,11593214030,20600,20600,20600,20600,0
20230725,185000,11593214030,20600,20600,20600,20600,0
20230725,184900,11593214030,20600,20600,20600,20600,0
20230725,184800,11593214030,20600,20600,20600,20600,0
20230725,184700,11593214030,20600,20600,20600,20600,0
20230725,184600,11593214030,20600,20600,20600,20600,0
20230725,184500,11593214030,20600,20600,20600,20600,0
20230725,184400,11593214030,20600,20600,20600,20600,0
20230725,184300,11593214030,20600,20600,20600,20600,0
20230725,184200,11593214030,20600,20600,20600,20600,0
20230725,184100,11593214030,20600,20600,20600,20600,0
20230725,184000,11593214030,20600,20600,20600,20600,0
20230725,183900,11593214030,20600,20600,20600,20600,8715
20230725,183800,11593214030,20600,20600,20600,20600,0
20230725,183700,11593214030,20600,20600,20600,20600,0
20230725,183600,11593214030,20600,20600,20600,20600,0
20230725,183500,11593214030,20600,20600,20600,20600,0
20230725,183400,11593214030,20600,20600,20600,20600,0
20230725,183300,11593214030,20600,20600,20600,20600,0
20230725,183200,11593214030,20600,20600,20600,20600,0
20230725,183100,11593214030,20600,20600,20600,20600,0
20230725,183000,11593214030,20600,20600,20600,20600,0
20230725,182900,11593214030,20600,20600,20600,20600,0
20230725,182800,11593214030,20600,20600,20600,20600,0
20230725,182700,11593214030,20600,20600,20600,20600,0
20230725,182600,11593214030,20600,20600,20600,20600,0
20230725,182500,11593214030,20600,20600,20600,20600,0
20230725,182400,11593214030,20600,20600,20600,20600,0
20230725,182300,11593214030,20600,20600,20600,20600,0
20230725,182200,11593214030,20600,20600,20600,20600,0
20230725,182100,11593214030,20600,20600,20600,20600,0
20230725,182000,11593214030,20600,20600,20600,20600,0
20230725,181900,11593214030,20600,20600,20600,20600,0
20230725,181800,11593214030,20600,20600,20600,20600,0
20230725,181700,11593214030,20600,20600,20600,20600,0
20230725,181600,11593214030,20600,20600,20600,20600,0
20230725,181500,11593214030,20600,20600,20600,20600,0
20230725,181400,11593214030,20600,20600,20600,20600,0
20230725,181300,11593214030,20600,20600,20600,20600,0
20230725,181200,11593214030,20600,20600,20600,20600,0
20230725,181100,11593214030,20600,20600,20600,20600,0
20230725,181000,11593214030,20600,20600,20600,20600,0
20230725,180900,11593214030,20600,20600,20600,20600,8715
20230725,180800,11593214030,20600,20600,20600,20600,0
20230725,180700,11593214030,20600,20600,20600,20600,0
20230725,180600,11593214030,20600,20600,20600,20600,0
20230725,180500,11593214030,20600,20600,20600,20600,0
20230725,180400,11593214030,20600,20600,20600,20600,0
20230725,180300,11593214030,20600,20600,20600,20600,0
20230725,180200,11593214030,20600,20600,20600,20600,0
20230725,180100,11593214030,20600,20600,20600,20600,0
20230725,180000,11593214030,20600,20600,20600,20600,0
20230725,175900,11593214030,20600,20600,20600,20600,0
20230725,175800,11593214030,20600,20600,20600,20600,0
20230725,175700,11593214030,20600,20600,20600,20600,0
20230725,175600,11593214030,20600,20600,20600,20600,0
20230725,175500,11593214030,20600,20600,20600,20600,0
20230725,175400,11593214030,20600,20600,20600,20600,0
20230725,175300,11593214030,20600,20600,20600,20600,0
20230725,175200,11593214030,20600,20600,20600,20600,0
20230725,175100,11593214030,20600,20600,20600,20600,0
20230725,175000,11593214030,20600,20600,20600,20600,0
20230725,174900,11593214030,20600,20600,20600,20600,0
20230725,174800,11593214030,20600,20600,20600,20600,0
20230725,174700,11593214030,20600,20600,20600,20600,0
20230725,174600,11593214030,20600,20600,20600,20600,0
20230725,174500,11593214030,20600,20600,20600,20600,0
20230725,174400,11593214030,20600,20600,20600,20600,0
20230725,174300,11593214030,20600,20600,20600,20600,0
20230725,174200,11593214030,20600,20600,20600,20600,0
20230725,174100,11593214030,20600,20600,20600,20600,0
20230725,174000,11593214030,20600,20600,20600,20600,0
20230725,173900,11593214030,20600,20600,20600,20600,8715
20230725,173800,11593214030,20600,20600,20600,20600,0
20230725,173700,11593214030,20600,20600,20600,20600,0
20230725,173600,11593214030,20600,20600,20600,20600,0
20230725,173500,11593214030,20600,20600,20600,20600,0
20230725,173400,11593214030,20600,20600,20600,20600,0
20230725,173300,11593214030,20600,20600,20600,20600,0
20230725,173200,11593214030,20600,20600,20600,20600,0
20230725,173100,11593214030,20600,20600,20600,20600,0
20230725,173000,11593214030,20600,20600,20600,20600,0
20230725,172900,11593214030,20600,20600,20600,20600,0
20230725,172800,11593214030,20600,20600,20600,20600,0
20230725,172700,11593214030,20600,20600,20600,20600,0
20230725,172600,11593214030,20600,20600,20600,20600,0
20230725,172500,11593214030,20600,20600,20600,20600,0
20230725,172400,11593214030,20600,20600,20600,20600,0
20230725,172300,11593214030,20600,20600,20600,20600,0
20230725,172200,11593214030,20600,20600,20600,20600,0
20230725,172100,11593214030,20600,20600,20600,20600,0
20230725,172000,11593214030,20600,20600,20600,20600,0
20230725,171900,11593214030,20600,20600,20600,20600,0
20230725,171800,11593214030,20600,20600,20600,20600,0
20230725,171700,11593214030,20600,20600,20600,20600,0
20230725,171600,11593214030,20600,20600,20600,20600,0
20230725,171500,11593214030,20600,20600,20600,20600,0
20230725,171400,11593214030,20600,20600,20600,20600,0
20230725,171300,11593214030,20600,20600,20600,20600,0
20230725,171200,11593214030,20600,20600,20600,20600,0
20230725,171100,11593214030,20600,20600,20600,20600,0
20230725,171000,11593214030,20600,20600,20600,20600,0
20230725,170900,11593214030,20600,20600,20600,20600,8715
20230725,170800,11593214030,20600,20600,20600,20600,0
20230725,170700,11593214030,20600,20600,20600,20600,0
20230725,170600,11593214030,20600,20600,20600,20600,0
20230725,170500,11593214030,20600,20600,20600,20600,0
20230725,170400,11593214030,20600,20600,20600,20600,0
20230725,170300,11593214030,20600,20600,20600,20600,0
20230725,170200,11593214030,20600,20600,20600,20600,0
20230725,170100,11593214030,20600,20600,20600,20600,0
20230725,170000,11593214030,20600,20600,20600,20600,0
20230725,165900,11593214030,20600,20600,20600,20600,0
20230725,165800,11593214030,20600,20600,20600,20600,0
20230725,165700,11593214030,20600,20600,20600,20600,0
20230725,165600,11593214030,20600,20600,20600,20600,0
20230725,165500,11593214030,20600,20600,20600,20600,0
20230725,165400,11593214030,20600,20600,20600,20600,0
20230725,165300,11593214030,20600,20600,20600,20600,0
20230725,165200,11593214030,20600,20600,20600,20600,0
20230725,165100,11593214030,20600,20600,20600,20600,0
20230725,165000,11593214030,20600,20600,20600,20600,0
20230725,164900,11593214030,20600,20600,20600,20600,0
20230725,164800,11593214030,20600,20600,20600,20600,0
20230725,164700,11593214030,20600,20600,20600,20600,0
20230725,164600,11593214030,20600,20600,20600,20600,0
20230725,164500,11593214030,20600,20600,20600,20600,0
20230725,164400,11593214030,20600,20600,20600,20600,0
20230725,164300,11593214030,20600,20600,20600,20600,0
20230725,164200,11593214030,20600,20600,20600,20600,0
20230725,164100,11593214030,20600,20600,20600,20600,0
20230725,164000,11593214030,20600,20600,20600,20600,0
20230725,163900,11593214030,20600,20600,20600,20600,8715
20230725,163800,11593214030,20600,20600,20600,20600,0
20230725,163700,11593214030,20600,20600,20600,20600,0
20230725,163600,11593214030,20600,20600,20600,20600,0
20230725,163500,11593214030,20600,20600,20600,20600,0
20230725,163400,11593214030,20600,20600,20600,20600,0
20230725,163300,11593214030,20600,20600,20600,20600,0
20230725,163200,11593214030,20600,20600,20600,20600,0
20230725,163100,11593214030,20600,20600,20600,20600,0
20230725,163000,11593214030,20600,20600,20600,20600,0
20230725,162900,11593214030,20600,20600,20600,20600,0
20230725,162800,11593214030,20600,20600,20600,20600,0
20230725,162700,11593214030,20600,20600,20600,20600,0
20230725,162600,11593214030,20600,20600,20600,20600,0
20230725,162500,11593214030,20600,20600,20600,20600,0
20230725,162400,11593214030,20600,20600,20600,20600,0
20230725,162300,11593214030,20600,20600,20600,20600,0
20230725,162200,11593214030,20600,20600,20600,20600,0
20230725,162100,11593214030,20600,20600,20600,20600,0
20230725,162000,11593214030,20600,20600,20600,20600,0
20230725,161900,11593214030,20600,20600,20600,20600,0
20230725,161800,11593214030,20600,20600,20600,20600,0
20230725,161700,11593214030,20600,20600,20600,20600,0
20230725,161600,11593214030,20600,20600,20600,20600,0
20230725,161500,11593214030,20600,20600,20600,20600,0
20230725,161400,11593214030,20600,20600,20600,20600,0
20230725,161300,11593214030,20600,20600,20600,20600,0
20230725,161200,11593214030,20600,20600,20600,20600,0
20230725,161100,11593214030,20600,20600,20600,20600,0
20230725,161000,11593214030,20600,20600,20600,20600,0
20230725,160900,11593214030,20600,20600,20600,20600,8715
20230725,160800,11593214030,20600,20600,20600,20600,0
20230725,160700,11593214030,20600,20600,20600,20600,0
20230725,160600,11593214030,20600,20600,20600,20600,0
20230725,160500,11593214030,20600,20600,20600,20600,0
20230725,160400,11593214030,20600,20600,20600,20600,0
20230725,160300,11593214030,20600,20600,20600,20600,0
20230725,160200,11593214030,20600,20600,20600,20600,0
20230725,160100,11593214030,20600,20600,20600,20600,0
20230725,160000,11593214030,20600,20600,20600,20600,0
20230725,155900,11593214030,20600,20600,20600,20600,0
20230725,155800,11593214030,20600,20600,20600,20600,0
20230725,155700,11593214030,20600,20600,20600,20600,0
20230725,155600,11593214030,20600,20600,20600,20600,0
20230725,155500,11593214030,20600,20600,20600,20600,0
20230725,155400,11593214030,20600,20600,20600,20600,0
20230725,155300,11593214030,20600,20600,20600,20600,0
20230725,155200,11593214030,20600,20600,20600,20600,0
20230725,155100,11593214030,20600,20600,20600,20600,0
20230725,155000,11593214030,20600,20600,20600,20600,0
20230725,154900,11593214030,20600,20600,20600,20600,0
20230725,154800,11593214030,20600,20600,20600,20600,0
20230725,154700,11593214030,20600,20600,20600,20600,0
20230725,154600,11593214030,20600,20600,20600,20600,0
20230725,154500,11593214030,20600,20600,20600,20600,0
20230725,154400,11593214030,20600,20600,20600,20600,0
20230725,154300,11593214030,20600,20600,20600,20600,0
20230725,154200,11593214030,20600,20600,20600,20600,0
20230725,154100,11593214030,20600,20600,20600,20600,0
20230725,154000,11593214030,20600,20600,20600,20600,0
20230725,153900,11593214030,20600,20600,20600,20600,8715
20230725,153800,11593214030,20600,20600,20600,20600,0
20230725,153700,11593214030,20600,20600,20600,20600,0
20230725,153600,11593214030,20600,20600,20600,20600,0
20230725,153500,11593214030,20600,20600,20600,20600,0
20230725,153400,11593214030,20600,20600,20600,20600,0
20230725,153300,11593214030,20600,20600,20600,20600,0
20230725,153200,11593214030,20600,20600,20600,20600,0
20230725,153100,11593214030,20600,20600,20600,20600,0
20230725,153000,11593214030,20600,20600,20600,20600,8715
20230725,152900,11413685030,20600,20600,20600,20600,0
20230725,152800,11413685030,20600,20600,20600,20600,0
20230725,152700,11413685030,20600,20600,20600,20600,0
20230725,152600,11413685030,20600,20600,20600,20600,0
20230725,152500,11413685030,20600,20600,20600,20600,0
20230725,152400,11413685030,20600,20600,20600,20600,0
20230725,152300,11413685030,20600,20600,20600,20600,0
20230725,152200,11413685030,20600,20600,20600,20600,0
20230725,152100,11413685030,20600,20600,20600,20600,0
20230725,152000,11413685030,20600,20600,20600,20600,0
20230725,151900,11413685030,20600,20550,20700,20550,1495
20230725,151800,11382879180,20650,20700,20700,20550,719
20230725,151700,11368049280,20600,20700,20750,20600,1080
20230725,151600,11345731630,20650,20700,20800,20650,4523
20230725,151500,11251862080,20800,20700,20850,20550,4345
20230725,151400,11161646680,20700,20400,20800,20400,16721
20230725,151300,10816111880,20500,20450,20500,20400,1048
20230725,151200,10794671830,20450,20500,20500,20400,1358
20230725,151100,10766900630,20400,20500,20500,20400,943
20230725,151000,10747609430,20500,20400,20500,20400,999
20230725,150900,10727167880,20450,20500,20550,20450,2041
20230725,150800,10685327930,20500,20500,20550,20450,613
20230725,150700,10672754980,20500,20500,20500,20450,772
20230725,150600,10656949280,20550,20550,20550,20450,981
20230725,150500,10636804730,20450,20600,20600,20450,4555
20230725,150400,10543192280,20600,20600,20600,20550,795
20230725,150300,10526821280,20600,20600,20600,20550,827
20230725,150200,10509793580,20550,20550,20600,20550,1073
20230725,150100,10487702480,20600,20500,20600,20500,2413
20230725,150000,10438059980,20550,20550,20550,20500,2161
20230725,145900,10393737880,20550,20400,20550,20400,6724
20230725,145800,10256122030,20350,20350,20400,20350,342
20230725,145700,10249148030,20350,20400,20400,20350,155
20230725,145600,10245989930,20350,20350,20400,20350,367
20230725,145500,10238510380,20400,20350,20400,20350,879
20230725,145400,10220617180,20350,20350,20350,20350,134
20230725,145300,10217890280,20350,20350,20400,20350,138
20230725,145200,10215078030,20350,20350,20400,20350,205
20230725,145100,10210901130,20350,20400,20400,20350,768
20230725,145000,10195256680,20350,20350,20400,20350,865
20230725,144900,10177650330,20350,20300,20350,20300,246
20230725,144800,10172645980,20300,20300,20300,20300,368
20230725,144700,10165175580,20300,20300,20350,20300,166
20230725,144600,10161800430,20350,20300,20350,20300,561
20230725,144500,10150394830,20300,20300,20350,20300,189
20230725,144400,10146556880,20300,20350,20400,20300,284
20230725,144300,10140783430,20400,20350,20400,20300,1162
20230725,144200,10117149130,20400,20350,20400,20350,756
20230725,144100,10101759930,20400,20400,20400,20350,1799
20230725,144000,10065078280,20350,20350,20450,20350,458
20230725,143900,10055743430,20350,20400,20400,20350,787
20230725,143800,10039697680,20350,20400,20400,20350,842
20230725,143700,10022562930,20400,20450,20450,20400,672
20230725,143600,10008850480,20400,20450,20450,20400,877
20230725,143500,9990952030,20400,20450,20500,20400,2987
20230725,143400,9929894580,20450,20450,20450,20400,694
20230725,143300,9915702930,20400,20450,20450,20400,175
20230725,143200,9912126380,20450,20450,20450,20400,69
20230725,143100,9910717530,20450,20450,20450,20400,696
20230725,143000,9896492280,20400,20450,20450,20400,417
20230725,142900,9887980180,20450,20400,20450,20400,218
20230725,142800,9883525330,20400,20400,20450,20400,1192
20230725,142700,9859208030,20400,20450,20450,20350,1365
20230725,142600,9831348430,20450,20450,20450,20400,186
20230725,142500,9827548830,20450,20400,20450,20400,1276
20230725,142400,9801516980,20450,20400,20450,20400,353
20230725,142300,9794299530,20450,20400,20450,20400,379
20230725,142200,9786566930,20400,20400,20450,20350,1046
20230725,142100,9765226980,20400,20450,20450,20400,144
20230725,142000,9762285080,20450,20400,20500,20400,781
20230725,141900,9746316130,20450,20450,20450,20450,1478
20230725,141800,9716091030,20400,20500,20500,20400,2260
20230725,141700,9669868980,20500,20500,20500,20450,1231
20230725,141600,9644635680,20500,20500,20500,20450,331
20230725,141500,9637852730,20500,20450,20500,20400,784
20230725,141400,9621821280,20450,20400,20500,20400,2316
20230725,141300,9574458930,20400,20400,20450,20350,546
20230725,141200,9563320030,20400,20400,20450,20400,734
20230725,141100,9548313130,20300,20400,20450,20300,1712
20230725,141000,9513399630,20400,20450,20500,20400,1110
20230725,140900,9490701180,20450,20400,20450,20400,1178
20230725,140800,9466612630,20400,20450,20450,20400,624
20230725,140700,9453854030,20450,20450,20450,20400,958
20230725,140600,9434265880,20400,20350,20450,20350,686
20230725,140500,9420270480,20350,20400,20400,20350,238
20230725,140400,9415420530,20400,20400,20400,20350,1165
20230725,140300,9391687230,20350,20400,20400,20350,162
20230725,140200,9388385230,20400,20350,20400,20300,2964
20230725,140100,9328139280,20350,20300,20350,20300,296
20230725,140000,9322120130,20300,20300,20300,20250,486
20230725,135900,9312256830,20250,20300,20300,20250,114
20230725,135800,9309948280,20300,20300,20350,20250,914
20230725,135700,9291398630,20300,20250,20300,20250,247
20230725,135600,9286387130,20300,20250,20300,20250,66
20230725,135500,9285049780,20250,20300,20350,20250,1650
20230725,135400,9251596830,20300,20250,20300,20200,872
20230725,135300,9233934180,20200,20200,20200,20200,256
20230725,135200,9228762980,20250,20250,20250,20200,167
20230725,135100,9225386330,20250,20200,20250,20200,469
20230725,135000,9215909230,20250,20250,20300,20200,569
20230725,134900,9204387780,20200,20250,20250,20200,41
20230725,134800,9203558480,20200,20200,20200,20150,1383
20230725,134700,9175666380,20250,20250,20250,20200,587
20230725,134600,9163779680,20250,20200,20250,20200,65
20230725,134500,9162466130,20200,20300,20300,20200,999
20230725,134400,9142276080,20300,20250,20300,20200,981
20230725,134300,9122408680,20250,20250,20300,20250,69
20230725,134200,9121011380,20250,20350,20350,20250,428
20230725,134100,9112337680,20350,20350,20400,20250,605
20230725,134000,9100045980,20350,20400,20400,20350,1829
20230725,133900,9062739980,20450,20450,20450,20400,486
20230725,133800,9052803780,20400,20350,20450,20350,797
20230725,133700,9036530380,20350,20400,20450,20350,1921
20230725,133600,8997352080,20400,20350,20400,20300,996
20230725,133500,8977065980,20350,20300,20350,20250,920
20230725,133400,8958386530,20300,20250,20300,20250,120
20230725,133300,8955953480,20250,20250,20300,20250,454
20230725,133200,8946759480,20300,20300,20300,20200,468
20230725,133100,8937293980,20200,20200,20250,20200,1521
20230725,133000,8906543280,20200,20200,20200,20200,399
20230725,132900,8898483480,20200,20200,20250,20200,617
20230725,132800,8886016180,20200,20300,20300,20200,512
20230725,132700,8875652030,20250,20250,20250,20200,1683
20230725,132600,8841586280,20250,20250,20250,20200,1635
20230725,132500,8808494780,20300,20300,20300,20250,491
20230725,132400,8798545680,20300,20300,20300,20300,727
20230725,132300,8783787580,20300,20350,20350,20250,529
20230725,132200,8773040080,20350,20350,20400,20300,1063
20230725,132100,8751409430,20350,20250,20400,20250,4927
20230725,132000,8651212830,20200,20250,20250,20150,111
20230725,131900,8648968630,20250,20300,20300,20250,692
20230725,131800,8634946230,20250,20250,20300,20250,818
20230725,131700,8618375130,20250,20250,20250,20200,873
20230725,131600,8600729080,20200,20150,20200,20100,2376
20230725,131500,8552795530,20150,20150,20150,20100,227
20230725,131400,8548223730,20050,20100,20100,20050,545
20230725,131300,8537276880,20050,20050,20100,20050,139
20230725,131200,8534485530,20050,20100,20100,20000,1335
20230725,131100,8507748480,20050,20100,20100,20050,878
20230725,131000,8490144530,20100,20100,20100,20100,791
20230725,130900,8474245430,20150,20150,20150,20100,88
20230725,130800,8472472580,20100,20150,20150,20100,134
20230725,130700,8469774680,20150,20150,20150,20100,58
20230725,130600,8468608180,20150,20150,20200,20150,412
20230725,130500,8460303080,20200,20100,20200,20100,171
20230725,130400,8456856230,20150,20150,20150,20150,4
20230725,130300,8456775630,20100,20150,20150,20050,340
20230725,130200,8449926930,20150,20100,20150,20050,1180
20230725,130100,8426207530,20100,20150,20200,20100,579
20230725,130000,8414542180,20100,20100,20100,20050,411
20230725,125900,8406283280,20100,20050,20100,20050,279
20230725,125800,8400675780,20050,20100,20100,20050,381
20230725,125700,8393020880,20100,20050,20100,20050,171
20230725,125600,8389586080,20100,20100,20100,20050,284
20230725,125500,8383880280,20050,20100,20100,20050,76
20230725,125400,8382356180,20050,20100,20100,20050,117
20230725,125300,8380007630,20050,20050,20050,20050,89
20230725,125200,8378223180,20050,20050,20050,20000,275
20230725,125100,8372709780,20050,20100,20100,20050,409
20230725,125000,8364508530,20100,20050,20100,20050,142
20230725,124900,8361657480,20050,20050,20050,20050,212
20230725,124800,8357406880,20000,20100,20100,20000,474
20230725,124700,8347905580,20050,20000,20100,20000,1859
20230725,124600,8310632430,20050,20100,20100,20050,755
20230725,124500,8295486380,20050,20100,20100,20050,95
20230725,124400,8293580380,20050,20100,20100,20050,251
20230725,124300,8288537030,20100,20000,20150,20000,412
20230725,124200,8280272630,20000,20000,20050,20000,125
20230725,124100,8277772130,20000,20100,20100,20000,497
20230725,124000,8267816430,20100,20100,20150,20050,240
20230725,123900,8262990330,20150,20050,20150,20050,248
20230725,123800,8258001280,20050,20100,20100,20000,139
20230725,123700,8255209580,20000,20100,20150,19990,1474
20230725,123600,8225712680,20000,20050,20100,20000,549
20230725,123500,8214715680,20050,20000,20050,20000,1243
20230725,123400,8189796080,20000,20050,20050,20000,378
20230725,123300,8182221330,20000,20050,20050,20000,952
20230725,123200,8163137530,20050,20000,20100,20000,605
20230725,123100,8151033730,20000,20100,20150,20000,1773
20230725,123000,8115521480,20100,20150,20150,20100,633
20230725,122900,8102793130,20200,20150,20200,20100,191
20230725,122800,8098940480,20150,20100,20150,20100,2216
20230725,122700,8054395830,20100,20150,20200,20100,903
20230725,122600,8036238430,20150,20150,20200,20150,215
20230725,122500,8031905430,20150,20150,20150,20150,202
20230725,122400,8027835130,20200,20200,20200,20150,234
20230725,122300,8023113330,20150,20200,20200,20150,224
20230725,122200,8018591080,20150,20200,20200,20100,860
20230725,122100,8001291080,20100,20200,20200,20100,578
20230725,122000,7989631930,20200,20150,20200,20150,275
20230725,121900,7984079530,20150,20150,20150,20150,86
20230725,121800,7982346630,20150,20150,20150,20100,637
20230725,121700,7969516930,20200,20200,20200,20150,134
20230725,121600,7966812330,20150,20150,20150,20100,171
20230725,121500,7963369230,20150,20150,20200,20150,319
20230725,121400,7956937780,20200,20200,20200,20150,401
20230725,121300,7948842630,20150,20100,20150,20100,67
20230725,121200,7947493430,20150,20150,20150,20100,99
20230725,121100,7945500780,20150,20150,20200,20150,124
20230725,121000,7942997630,20150,20100,20150,20100,133
20230725,120900,7940319880,20100,20150,20150,20100,193
20230725,120800,7936439430,20100,20150,20150,20100,460
20230725,120700,7927174730,20100,20150,20200,20100,464
20230725,120600,7917827330,20100,20100,20150,20100,235
20230725,120500,7913101080,20150,20200,20200,20150,1462
20230725,120400,7883631130,20200,20200,20250,20200,233
20230725,120300,7878920880,20150,20200,20200,20150,111
20230725,120200,7876680880,20150,20150,20150,20150,82
20230725,120100,7875028580,20200,20200,20200,20150,135
20230725,120000,7872303780,20200,20150,20200,20150,124
20230725,115900,7869800330,20200,20150,20200,20150,212
20230725,115800,7865519830,20150,20150,20250,20150,266
20230725,115700,7860148180,20150,20200,20200,20150,201
20230725,115600,7856097380,20200,20200,20200,20150,161
20230725,115500,7852852480,20200,20150,20200,20150,63
20230725,115400,7851582480,20200,20150,20200,20150,213
20230725,115300,7847282630,20200,20200,20200,20150,121
20230725,115200,7844840930,20200,20150,20250,20150,10
20230725,115100,7844638780,20150,20200,20300,20150,489
20230725,115000,7834743430,20200,20150,20200,20150,46
20230725,114900,7833816430,20200,20200,20200,20200,20
20230725,114800,7833412430,20150,20200,20200,20150,221
20230725,114700,7828950780,20200,20200,20200,20150,154
20230725,114600,7825842480,20150,20150,20150,20100,307
20230725,114500,7819658630,20150,20150,20150,20100,308
20230725,114400,7813459230,20150,20200,20200,20100,1041
20230725,114300,7792484930,20200,20250,20250,20150,73
20230725,114200,7791012080,20150,20300,20300,20150,61
20230725,114100,7789775430,20300,20250,20300,20100,1044
20230725,114000,7768703630,20250,20250,20250,20250,2
20230725,113900,7768663130,20300,20100,20300,20100,636
20230725,113800,7755824580,20150,20100,20150,20100,3106
20230725,113700,7693249480,20100,20050,20150,20000,3698
20230725,113600,7619218930,20150,20150,20150,20050,1138
20230725,113500,7596371330,20100,20050,20150,20050,871
20230725,113400,7578876280,20050,20100,20100,20050,386
20230725,113300,7571119880,20100,20250,20250,20100,1621
20230725,113200,7538441430,20250,20250,20250,20200,124
20230725,113100,7535932280,20300,20250,20350,20250,970
20230725,113000,7516274330,20300,20300,20350,20300,216
20230725,112900,7511889480,20300,20250,20300,20250,216
20230725,112800,7507509730,20300,20300,20350,20250,875
20230725,112700,7489737130,20300,20350,20350,20200,276
20230725,112600,7484155080,20350,20350,20350,20200,696
20230725,112500,7470085480,20300,20300,20350,20250,2470
20230725,112400,7419992730,20300,20350,20350,20300,87
20230725,112300,7418224480,20350,20350,20400,20300,487
20230725,112200,7408313930,20350,20350,20400,20350,1817
20230725,112100,7371319280,20350,20300,20350,20300,2246
20230725,112000,7325717880,20300,20200,20300,20200,364
20230725,111900,7318342380,20200,20300,20300,20200,2638
20230725,111800,7264852780,20250,20250,20250,20200,1304
20230725,111700,7238449280,20250,20200,20300,20150,1220
20230725,111600,7213748130,20200,20200,20300,20150,416
20230725,111500,7205330480,20150,20150,20150,20100,601
20230725,111400,7193225180,20150,20250,20250,20150,485
20230725,111300,7183415430,20250,20250,20300,20100,446
20230725,111200,7174421430,20250,20350,20350,20250,1521
20230725,111100,7143500680,20350,20150,20350,20100,1669
20230725,111000,7109866530,20200,20300,20350,20200,333
20230725,110900,7103132430,20250,20350,20350,20200,418
20230725,110800,7094677580,20200,20300,20350,20200,477
20230725,110700,7085024280,20300,20350,20350,20200,306
20230725,110600,7078830480,20200,20250,20350,20200,513
20230725,110500,7068448580,20250,20350,20350,20250,2860
20230725,110400,7010415530,20300,20350,20350,20300,2065
20230725,110300,6968481480,20350,20400,20400,20300,130
20230725,110200,6965834630,20400,20300,20400,20300,1538
20230725,110100,6934601630,20400,20350,20400,20300,160
20230725,110000,6931348880,20400,20400,20500,20300,4759
20230725,105900,6834451230,20400,20400,20450,20350,1607
20230725,105800,6801700480,20400,20400,20500,20400,544
20230725,105700,6790586930,20400,20400,20500,20350,1881
20230725,105600,6752155630,20400,20450,20450,20350,211
20230725,105500,6747841580,20450,20450,20450,20350,64
20230725,105400,6746535530,20450,20450,20450,20400,639
20230725,105300,6733493480,20450,20500,20500,20350,2858
20230725,105200,6675188130,20500,20400,20500,20400,313
20230725,105100,6668785530,20400,20450,20450,20350,521
20230725,105000,6658155080,20450,20450,20450,20450,689
20230725,104900,6644065030,20450,20350,20450,20350,741
20230725,104800,6628924980,20350,20400,20400,20350,2013
20230725,104700,6587948730,20350,20450,20450,20350,301
20230725,104600,6581821330,20450,20450,20500,20450,339
20230725,104500,6574885180,20400,20400,20400,20400,404
20230725,104400,6566643580,20400,20350,20450,20350,126
20230725,104300,6564073180,20350,20350,20500,20350,698
20230725,104200,6549848780,20400,20400,20400,20300,423
20230725,104100,6541230280,20350,20400,20400,20350,682
20230725,104000,6527350580,20350,20400,20500,20350,3037
20230725,103900,6465332130,20400,20400,20450,20350,3891
20230725,103800,6385979530,20350,20350,20400,20300,2257
20230725,103700,6340071230,20350,20400,20400,20300,2648
20230725,103600,6286155930,20400,20400,20450,20350,1068
20230725,103500,6264369080,20350,20350,20400,20350,345
20230725,103400,6257344430,20400,20400,20450,20350,3432
20230725,103300,6187293080,20400,20550,20550,20400,2606
20230725,103200,6133957330,20600,20500,20700,20500,1917
20230725,103100,6094422080,20600,20550,20600,20450,4860
20230725,103000,5994624430,20600,20600,20600,20550,1376
20230725,102900,5966292930,20600,20750,20800,20600,7281
20230725,102800,5815533080,20750,20700,20800,20700,12284
20230725,102700,5561040280,20700,20650,20700,20600,3284
20230725,102600,5493237430,20650,20600,20650,20550,2028
20230725,102500,5451476180,20600,20600,20650,20600,911
20230725,102400,5432708880,20600,20600,20650,20500,773
20230725,102300,5416785280,20550,20550,20600,20500,1740
20230725,102200,5381044330,20550,20700,20700,20550,2124
20230725,102100,5337267730,20700,20700,20750,20650,5826
20230725,102000,5216743130,20700,20600,20700,20550,7288
20230725,101900,5066319080,20550,20550,20600,20500,1402
20230725,101800,5037481280,20500,20550,20600,20500,1341
20230725,101700,5009918630,20550,20550,20600,20500,1895
20230725,101600,4970970680,20600,20500,20650,20500,6814
20230725,101500,4830714930,20500,20450,20550,20450,889
20230725,101400,4812453030,20450,20500,20550,20450,1498
20230725,101300,4781762830,20450,20400,20550,20400,581
20230725,101200,4769873230,20400,20500,20600,20400,4550
20230725,101100,4676486330,20500,20400,20550,20350,6006
20230725,101000,4553415630,20400,20350,20400,20300,2707
20230725,100900,4498236830,20350,20400,20400,20300,534
20230725,100800,4487385380,20350,20350,20400,20300,1479
20230725,100700,4457292580,20350,20400,20400,20350,873
20230725,100600,4439522830,20350,20400,20400,20350,685
20230725,100500,4425573780,20400,20400,20400,20300,2102
20230725,100400,4382804880,20400,20500,20500,20400,1965
20230725,100300,4342637030,20450,20450,20500,20450,2508
20230725,100200,4291322630,20450,20400,20450,20350,8843
20230725,100100,4110996230,20300,20350,20400,20250,1501
20230725,100000,4080459230,20350,20350,20400,20300,1427
20230725,095900,4051456680,20400,20300,20400,20300,368
20230725,095800,4043949730,20300,20400,20450,20300,1749
20230725,095700,4008311480,20400,20350,20400,20300,5290
20230725,095600,3900527880,20350,20350,20400,20300,5097
20230725,095500,3796821380,20350,20300,20350,20250,1955
20230725,095400,3757112130,20300,20250,20300,20200,1262
20230725,095300,3731510880,20250,20100,20300,20100,3066
20230725,095200,3669389580,20100,20050,20100,20050,1303
20230725,095100,3643214480,20050,20150,20150,20050,699
20230725,095000,3629198830,20050,20150,20150,20050,3570
20230725,094900,3557553480,20100,20200,20200,20100,1007
20230725,094800,3537273230,20200,20300,20350,20200,995
20230725,094700,3517152030,20300,20350,20400,20300,1360
20230725,094600,3489481080,20400,20250,20400,20250,3769
20230725,094500,3412894080,20200,20200,20250,20200,1143
20230725,094400,3389799880,20200,20050,20200,20050,4412
20230725,094300,3301219180,20050,20100,20100,20050,1347
20230725,094200,3274211780,20050,20100,20200,20050,799
20230725,094100,3258157130,20100,20050,20200,20050,515
20230725,094000,3247786230,20150,20100,20150,20050,3174
20230725,093900,3183854780,20250,20100,20250,20050,2215
20230725,093800,3139263280,20200,20050,20200,20000,6337
20230725,093700,3012218080,20100,20050,20150,20050,830
20230725,093600,2995555030,20050,20150,20150,20050,1897
20230725,093500,2957414780,20150,20100,20250,20100,8018
20230725,093400,2795218680,20100,20150,20250,20100,427
20230725,093300,2786625330,20100,20200,20250,20100,903
20230725,093200,2768436030,20150,20300,20350,20150,6564
20230725,093100,2635306680,20300,20150,20400,20150,12631
20230725,093000,2378775580,20150,20050,20150,20050,6162
20230725,092900,2254726830,20100,20100,20150,20000,3542
20230725,092800,2183445230,20150,20000,20150,20000,3316
20230725,092700,2116824530,20000,20100,20200,19900,3953
20230725,092600,2037540210,20100,20200,20250,20000,8484
20230725,092500,1866587810,20200,20100,20300,20050,11309
20230725,092400,1638213260,20100,19860,20150,19780,10158
20230725,092300,1435386760,19870,19740,19900,19730,3745
20230725,092200,1360974370,19870,19780,19880,19740,3306
20230725,092100,1295321800,19780,19630,19850,19630,4029
20230725,092000,1215669880,19630,19680,19710,19620,2880
20230725,091900,1159033030,19680,19630,19730,19630,7426
20230725,091800,1012854420,19640,19750,19750,19630,5000
20230725,091700,914285610,19780,19810,19830,19750,1970
20230725,091600,875271770,19810,19780,19830,19700,3926
20230725,091500,797609040,19780,19580,19790,19580,5906
20230725,091400,681058410,19600,19520,19600,19420,1989
20230725,091300,642207850,19520,19400,19530,19400,1198
20230725,091200,618858440,19390,19370,19490,19370,1062
20230725,091100,598256840,19370,19420,19490,19350,1485
20230725,091000,569446190,19420,19360,19420,19350,988
20230725,090900,550300740,19370,19430,19460,19360,2311
20230725,090800,505471090,19420,19560,19570,19400,956
20230725,090700,486831840,19560,19380,19580,19380,969
20230725,090600,467883890,19370,19310,19490,19310,1760
20230725,090500,433721650,19310,19300,19400,19270,1809
20230725,090400,398808980,19300,19280,19450,19230,3435
20230725,090300,332660320,19280,19380,19460,19230,4633
20230725,090200,243247910,19380,19550,19570,19380,2954
20230725,090100,185713450,19470,19560,19670,19470,3715
20230725,090000,113146080,19540,19800,19850,19530,5728