KissMeData/084990/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194100,1256323140,5660,5660,5660,5660,3506
20230725,194000,1256323140,5660,5660,5660,5660,0
20230725,193900,1256323140,5660,5660,5660,5660,0
20230725,193800,1256323140,5660,5660,5660,5660,0
20230725,193700,1256323140,5660,5660,5660,5660,0
20230725,193600,1256323140,5660,5660,5660,5660,0
20230725,193500,1256323140,5660,5660,5660,5660,0
20230725,193400,1256323140,5660,5660,5660,5660,0
20230725,193300,1256323140,5660,5660,5660,5660,0
20230725,193200,1256323140,5660,5660,5660,5660,0
20230725,193100,1256323140,5660,5660,5660,5660,0
20230725,193000,1256323140,5660,5660,5660,5660,0
20230725,192900,1256323140,5660,5660,5660,5660,0
20230725,192800,1256323140,5660,5660,5660,5660,0
20230725,192700,1256323140,5660,5660,5660,5660,0
20230725,192600,1256323140,5660,5660,5660,5660,0
20230725,192500,1256323140,5660,5660,5660,5660,0
20230725,192400,1256323140,5660,5660,5660,5660,0
20230725,192300,1256323140,5660,5660,5660,5660,0
20230725,192200,1256323140,5660,5660,5660,5660,0
20230725,192100,1256323140,5660,5660,5660,5660,0
20230725,192000,1256323140,5660,5660,5660,5660,0
20230725,191900,1256323140,5660,5660,5660,5660,0
20230725,191800,1256323140,5660,5660,5660,5660,0
20230725,191700,1256323140,5660,5660,5660,5660,0
20230725,191600,1256323140,5660,5660,5660,5660,0
20230725,191500,1256323140,5660,5660,5660,5660,0
20230725,191400,1256323140,5660,5660,5660,5660,0
20230725,191300,1256323140,5660,5660,5660,5660,0
20230725,191200,1256323140,5660,5660,5660,5660,0
20230725,191100,1256323140,5660,5660,5660,5660,3506
20230725,191000,1256323140,5660,5660,5660,5660,0
20230725,190900,1256323140,5660,5660,5660,5660,0
20230725,190800,1256323140,5660,5660,5660,5660,0
20230725,190700,1256323140,5660,5660,5660,5660,0
20230725,190600,1256323140,5660,5660,5660,5660,0
20230725,190500,1256323140,5660,5660,5660,5660,0
20230725,190400,1256323140,5660,5660,5660,5660,0
20230725,190300,1256323140,5660,5660,5660,5660,0
20230725,190200,1256323140,5660,5660,5660,5660,0
20230725,190100,1256323140,5660,5660,5660,5660,0
20230725,190000,1256323140,5660,5660,5660,5660,0
20230725,185900,1256323140,5660,5660,5660,5660,0
20230725,185800,1256323140,5660,5660,5660,5660,0
20230725,185700,1256323140,5660,5660,5660,5660,0
20230725,185600,1256323140,5660,5660,5660,5660,0
20230725,185500,1256323140,5660,5660,5660,5660,0
20230725,185400,1256323140,5660,5660,5660,5660,0
20230725,185300,1256323140,5660,5660,5660,5660,0
20230725,185200,1256323140,5660,5660,5660,5660,0
20230725,185100,1256323140,5660,5660,5660,5660,0
20230725,185000,1256323140,5660,5660,5660,5660,0
20230725,184900,1256323140,5660,5660,5660,5660,0
20230725,184800,1256323140,5660,5660,5660,5660,0
20230725,184700,1256323140,5660,5660,5660,5660,0
20230725,184600,1256323140,5660,5660,5660,5660,0
20230725,184500,1256323140,5660,5660,5660,5660,0
20230725,184400,1256323140,5660,5660,5660,5660,0
20230725,184300,1256323140,5660,5660,5660,5660,0
20230725,184200,1256323140,5660,5660,5660,5660,0
20230725,184100,1256323140,5660,5660,5660,5660,3506
20230725,184000,1256323140,5660,5660,5660,5660,0
20230725,183900,1256323140,5660,5660,5660,5660,0
20230725,183800,1256323140,5660,5660,5660,5660,0
20230725,183700,1256323140,5660,5660,5660,5660,0
20230725,183600,1256323140,5660,5660,5660,5660,0
20230725,183500,1256323140,5660,5660,5660,5660,0
20230725,183400,1256323140,5660,5660,5660,5660,0
20230725,183300,1256323140,5660,5660,5660,5660,0
20230725,183200,1256323140,5660,5660,5660,5660,0
20230725,183100,1256323140,5660,5660,5660,5660,0
20230725,183000,1256323140,5660,5660,5660,5660,0
20230725,182900,1256323140,5660,5660,5660,5660,0
20230725,182800,1256323140,5660,5660,5660,5660,0
20230725,182700,1256323140,5660,5660,5660,5660,0
20230725,182600,1256323140,5660,5660,5660,5660,0
20230725,182500,1256323140,5660,5660,5660,5660,0
20230725,182400,1256323140,5660,5660,5660,5660,0
20230725,182300,1256323140,5660,5660,5660,5660,0
20230725,182200,1256323140,5660,5660,5660,5660,0
20230725,182100,1256323140,5660,5660,5660,5660,0
20230725,182000,1256323140,5660,5660,5660,5660,0
20230725,181900,1256323140,5660,5660,5660,5660,0
20230725,181800,1256323140,5660,5660,5660,5660,0
20230725,181700,1256323140,5660,5660,5660,5660,0
20230725,181600,1256323140,5660,5660,5660,5660,0
20230725,181500,1256323140,5660,5660,5660,5660,0
20230725,181400,1256323140,5660,5660,5660,5660,0
20230725,181300,1256323140,5660,5660,5660,5660,0
20230725,181200,1256323140,5660,5660,5660,5660,0
20230725,181100,1256323140,5660,5660,5660,5660,3506
20230725,181000,1256323140,5660,5660,5660,5660,0
20230725,180900,1256323140,5660,5660,5660,5660,0
20230725,180800,1256323140,5660,5660,5660,5660,0
20230725,180700,1256323140,5660,5660,5660,5660,0
20230725,180600,1256323140,5660,5660,5660,5660,0
20230725,180500,1256323140,5660,5660,5660,5660,0
20230725,180400,1256323140,5660,5660,5660,5660,0
20230725,180300,1256323140,5660,5660,5660,5660,0
20230725,180200,1256323140,5660,5660,5660,5660,0
20230725,180100,1256323140,5660,5660,5660,5660,0
20230725,180000,1256323140,5660,5660,5660,5660,0
20230725,175900,1256323140,5660,5660,5660,5660,0
20230725,175800,1256323140,5660,5660,5660,5660,0
20230725,175700,1256323140,5660,5660,5660,5660,0
20230725,175600,1256323140,5660,5660,5660,5660,0
20230725,175500,1256323140,5660,5660,5660,5660,0
20230725,175400,1256323140,5660,5660,5660,5660,0
20230725,175300,1256323140,5660,5660,5660,5660,0
20230725,175200,1256323140,5660,5660,5660,5660,0
20230725,175100,1256323140,5660,5660,5660,5660,0
20230725,175000,1256323140,5660,5660,5660,5660,0
20230725,174900,1256323140,5660,5660,5660,5660,0
20230725,174800,1256323140,5660,5660,5660,5660,0
20230725,174700,1256323140,5660,5660,5660,5660,0
20230725,174600,1256323140,5660,5660,5660,5660,0
20230725,174500,1256323140,5660,5660,5660,5660,0
20230725,174400,1256323140,5660,5660,5660,5660,0
20230725,174300,1256323140,5660,5660,5660,5660,0
20230725,174200,1256323140,5660,5660,5660,5660,0
20230725,174100,1256323140,5660,5660,5660,5660,3506
20230725,174000,1256323140,5660,5660,5660,5660,0
20230725,173900,1256323140,5660,5660,5660,5660,0
20230725,173800,1256323140,5660,5660,5660,5660,0
20230725,173700,1256323140,5660,5660,5660,5660,0
20230725,173600,1256323140,5660,5660,5660,5660,0
20230725,173500,1256323140,5660,5660,5660,5660,0
20230725,173400,1256323140,5660,5660,5660,5660,0
20230725,173300,1256323140,5660,5660,5660,5660,0
20230725,173200,1256323140,5660,5660,5660,5660,0
20230725,173100,1256323140,5660,5660,5660,5660,0
20230725,173000,1256323140,5660,5660,5660,5660,0
20230725,172900,1256323140,5660,5660,5660,5660,0
20230725,172800,1256323140,5660,5660,5660,5660,0
20230725,172700,1256323140,5660,5660,5660,5660,0
20230725,172600,1256323140,5660,5660,5660,5660,0
20230725,172500,1256323140,5660,5660,5660,5660,0
20230725,172400,1256323140,5660,5660,5660,5660,0
20230725,172300,1256323140,5660,5660,5660,5660,0
20230725,172200,1256323140,5660,5660,5660,5660,0
20230725,172100,1256323140,5660,5660,5660,5660,0
20230725,172000,1256323140,5660,5660,5660,5660,0
20230725,171900,1256323140,5660,5660,5660,5660,0
20230725,171800,1256323140,5660,5660,5660,5660,0
20230725,171700,1256323140,5660,5660,5660,5660,0
20230725,171600,1256323140,5660,5660,5660,5660,0
20230725,171500,1256323140,5660,5660,5660,5660,0
20230725,171400,1256323140,5660,5660,5660,5660,0
20230725,171300,1256323140,5660,5660,5660,5660,0
20230725,171200,1256323140,5660,5660,5660,5660,0
20230725,171100,1256323140,5660,5660,5660,5660,3506
20230725,171000,1256323140,5660,5660,5660,5660,0
20230725,170900,1256323140,5660,5660,5660,5660,0
20230725,170800,1256323140,5660,5660,5660,5660,0
20230725,170700,1256323140,5660,5660,5660,5660,0
20230725,170600,1256323140,5660,5660,5660,5660,0
20230725,170500,1256323140,5660,5660,5660,5660,0
20230725,170400,1256323140,5660,5660,5660,5660,0
20230725,170300,1256323140,5660,5660,5660,5660,0
20230725,170200,1256323140,5660,5660,5660,5660,0
20230725,170100,1256323140,5660,5660,5660,5660,0
20230725,170000,1256323140,5660,5660,5660,5660,0
20230725,165900,1256323140,5660,5660,5660,5660,0
20230725,165800,1256323140,5660,5660,5660,5660,0
20230725,165700,1256323140,5660,5660,5660,5660,0
20230725,165600,1256323140,5660,5660,5660,5660,0
20230725,165500,1256323140,5660,5660,5660,5660,0
20230725,165400,1256323140,5660,5660,5660,5660,0
20230725,165300,1256323140,5660,5660,5660,5660,0
20230725,165200,1256323140,5660,5660,5660,5660,0
20230725,165100,1256323140,5660,5660,5660,5660,0
20230725,165000,1256323140,5660,5660,5660,5660,0
20230725,164900,1256323140,5660,5660,5660,5660,0
20230725,164800,1256323140,5660,5660,5660,5660,0
20230725,164700,1256323140,5660,5660,5660,5660,0
20230725,164600,1256323140,5660,5660,5660,5660,0
20230725,164500,1256323140,5660,5660,5660,5660,0
20230725,164400,1256323140,5660,5660,5660,5660,0
20230725,164300,1256323140,5660,5660,5660,5660,0
20230725,164200,1256323140,5660,5660,5660,5660,0
20230725,164100,1256323140,5660,5660,5660,5660,3506
20230725,164000,1256323140,5660,5660,5660,5660,0
20230725,163900,1256323140,5660,5660,5660,5660,0
20230725,163800,1256323140,5660,5660,5660,5660,0
20230725,163700,1256323140,5660,5660,5660,5660,0
20230725,163600,1256323140,5660,5660,5660,5660,0
20230725,163500,1256323140,5660,5660,5660,5660,0
20230725,163400,1256323140,5660,5660,5660,5660,0
20230725,163300,1256323140,5660,5660,5660,5660,0
20230725,163200,1256323140,5660,5660,5660,5660,0
20230725,163100,1256323140,5660,5660,5660,5660,0
20230725,163000,1256323140,5660,5660,5660,5660,0
20230725,162900,1256323140,5660,5660,5660,5660,0
20230725,162800,1256323140,5660,5660,5660,5660,0
20230725,162700,1256323140,5660,5660,5660,5660,0
20230725,162600,1256323140,5660,5660,5660,5660,0
20230725,162500,1256323140,5660,5660,5660,5660,0
20230725,162400,1256323140,5660,5660,5660,5660,0
20230725,162300,1256323140,5660,5660,5660,5660,0
20230725,162200,1256323140,5660,5660,5660,5660,0
20230725,162100,1256323140,5660,5660,5660,5660,0
20230725,162000,1256323140,5660,5660,5660,5660,0
20230725,161900,1256323140,5660,5660,5660,5660,0
20230725,161800,1256323140,5660,5660,5660,5660,0
20230725,161700,1256323140,5660,5660,5660,5660,0
20230725,161600,1256323140,5660,5660,5660,5660,0
20230725,161500,1256323140,5660,5660,5660,5660,0
20230725,161400,1256323140,5660,5660,5660,5660,0
20230725,161300,1256323140,5660,5660,5660,5660,0
20230725,161200,1256323140,5660,5660,5660,5660,0
20230725,161100,1256323140,5660,5660,5660,5660,3506
20230725,161000,1256323140,5660,5660,5660,5660,0
20230725,160900,1256323140,5660,5660,5660,5660,0
20230725,160800,1256323140,5660,5660,5660,5660,0
20230725,160700,1256323140,5660,5660,5660,5660,0
20230725,160600,1256323140,5660,5660,5660,5660,0
20230725,160500,1256323140,5660,5660,5660,5660,0
20230725,160400,1256323140,5660,5660,5660,5660,0
20230725,160300,1256323140,5660,5660,5660,5660,0
20230725,160200,1256323140,5660,5660,5660,5660,0
20230725,160100,1256323140,5660,5660,5660,5660,0
20230725,160000,1256323140,5660,5660,5660,5660,0
20230725,155900,1256323140,5660,5660,5660,5660,0
20230725,155800,1256323140,5660,5660,5660,5660,0
20230725,155700,1256323140,5660,5660,5660,5660,0
20230725,155600,1256323140,5660,5660,5660,5660,0
20230725,155500,1256323140,5660,5660,5660,5660,0
20230725,155400,1256323140,5660,5660,5660,5660,0
20230725,155300,1256323140,5660,5660,5660,5660,0
20230725,155200,1256323140,5660,5660,5660,5660,0
20230725,155100,1256323140,5660,5660,5660,5660,0
20230725,155000,1256323140,5660,5660,5660,5660,0
20230725,154900,1256323140,5660,5660,5660,5660,0
20230725,154800,1256323140,5660,5660,5660,5660,0
20230725,154700,1256323140,5660,5660,5660,5660,0
20230725,154600,1256323140,5660,5660,5660,5660,0
20230725,154500,1256323140,5660,5660,5660,5660,0
20230725,154400,1256323140,5660,5660,5660,5660,0
20230725,154300,1256323140,5660,5660,5660,5660,0
20230725,154200,1256323140,5660,5660,5660,5660,0
20230725,154100,1256323140,5660,5660,5660,5660,3506
20230725,154000,1256323140,5660,5660,5660,5660,0
20230725,153900,1256323140,5660,5660,5660,5660,0
20230725,153800,1256323140,5660,5660,5660,5660,0
20230725,153700,1256323140,5660,5660,5660,5660,0
20230725,153600,1256323140,5660,5660,5660,5660,0
20230725,153500,1256323140,5660,5660,5660,5660,0
20230725,153400,1256323140,5660,5660,5660,5660,0
20230725,153300,1256323140,5660,5660,5660,5660,0
20230725,153200,1256323140,5660,5660,5660,5660,0
20230725,153100,1256323140,5660,5660,5660,5660,0
20230725,153000,1256323140,5660,5660,5660,5660,3506
20230725,152900,1236479180,5620,5620,5620,5620,0
20230725,152800,1236479180,5620,5620,5620,5620,0
20230725,152700,1236479180,5620,5620,5620,5620,0
20230725,152600,1236479180,5620,5620,5620,5620,0
20230725,152500,1236479180,5620,5620,5620,5620,0
20230725,152400,1236479180,5620,5620,5620,5620,0
20230725,152300,1236479180,5620,5620,5620,5620,0
20230725,152200,1236479180,5620,5620,5620,5620,0
20230725,152100,1236479180,5620,5620,5620,5620,0
20230725,152000,1236479180,5620,5620,5620,5620,0
20230725,151900,1236479180,5620,5640,5640,5620,172
20230725,151800,1235509500,5640,5640,5640,5630,469
20230725,151700,1232868700,5630,5630,5640,5630,532
20230725,151600,1229873500,5640,5620,5640,5600,372
20230725,151500,1227788840,5600,5620,5640,5600,945
20230725,151400,1222475390,5620,5620,5620,5590,503
20230725,151300,1219655210,5620,5610,5620,5610,172
20230725,151200,1218690110,5600,5620,5620,5590,641
20230725,151100,1215104760,5620,5590,5620,5590,352
20230725,151000,1213136020,5600,5620,5620,5580,838
20230725,150900,1208440920,5620,5620,5620,5620,0
20230725,150800,1208440920,5620,5610,5630,5590,2968
20230725,150700,1191775930,5580,5590,5610,5580,3145
20230725,150600,1174181790,5590,5620,5620,5580,5065
20230725,150500,1145827040,5620,5620,5620,5620,460
20230725,150400,1143241840,5620,5620,5620,5620,111
20230725,150300,1142618020,5620,5620,5620,5620,20
20230725,150200,1142505620,5620,5620,5620,5610,155
20230725,150100,1141635000,5620,5630,5630,5610,1957
20230725,150000,1130631760,5640,5640,5640,5640,161
20230725,145900,1129723720,5650,5660,5670,5650,937
20230725,145800,1124412590,5670,5670,5680,5670,457
20230725,145700,1121820270,5680,5670,5680,5660,811
20230725,145600,1117220860,5660,5650,5660,5650,554
20230725,145500,1114086220,5650,5650,5650,5650,286
20230725,145400,1112470320,5660,5630,5660,5630,1664
20230725,145300,1103094550,5630,5640,5640,5630,209
20230725,145200,1101917810,5640,5630,5640,5630,268
20230725,145100,1100408920,5610,5620,5620,5610,1000
20230725,145000,1094797840,5630,5640,5640,5630,157
20230725,144900,1093913570,5650,5640,5660,5640,863
20230725,144800,1089037610,5640,5630,5640,5630,461
20230725,144700,1086439160,5620,5620,5630,5620,201
20230725,144600,1085309530,5620,5620,5630,5620,893
20230725,144500,1080290830,5620,5620,5620,5620,107
20230725,144400,1079689490,5620,5630,5630,5610,268
20230725,144300,1078185210,5630,5630,5630,5630,11
20230725,144200,1078123280,5630,5630,5630,5630,159
20230725,144100,1077228110,5630,5630,5630,5630,1
20230725,144000,1077222480,5620,5640,5640,5620,2342
20230725,143900,1064055170,5650,5650,5650,5640,1078
20230725,143800,1057971960,5650,5650,5650,5650,16
20230725,143700,1057881560,5650,5620,5650,5610,1449
20230725,143600,1049742330,5630,5630,5630,5630,110
20230725,143500,1049123030,5630,5620,5630,5620,276
20230725,143400,1047571860,5610,5620,5630,5610,556
20230725,143300,1044447180,5610,5630,5630,5610,445
20230725,143200,1041948050,5620,5630,5650,5620,876
20230725,143100,1037016830,5630,5630,5630,5630,21
20230725,143000,1036898600,5610,5620,5630,5610,387
20230725,142900,1034725140,5630,5630,5630,5620,1067
20230725,142800,1028724640,5630,5630,5630,5630,528
20230725,142700,1025752000,5630,5630,5630,5630,919
20230725,142600,1020578030,5630,5640,5640,5620,960
20230725,142500,1015174350,5640,5650,5650,5640,675
20230725,142400,1011363030,5650,5650,5650,5650,1091
20230725,142300,1005198880,5650,5650,5650,5650,1
20230725,142200,1005193230,5650,5650,5650,5650,505
20230725,142100,1002339980,5650,5650,5650,5650,332
20230725,142000,1000464180,5640,5640,5640,5640,500
20230725,141900,997644180,5640,5650,5650,5640,1797
20230725,141800,987505900,5640,5630,5640,5630,41
20230725,141700,987274890,5640,5660,5660,5640,1722
20230725,141600,977556620,5660,5660,5670,5660,141
20230725,141500,976758540,5660,5670,5670,5660,1004
20230725,141400,971071060,5670,5670,5670,5670,2951
20230725,141300,954338890,5660,5660,5660,5650,1146
20230725,141200,947860530,5660,5660,5660,5660,18
20230725,141100,947758650,5650,5670,5670,5650,1516
20230725,141000,939189800,5670,5670,5670,5670,128
20230725,140900,938464040,5660,5670,5670,5660,440
20230725,140800,935969410,5670,5670,5670,5670,100
20230725,140700,935402410,5680,5680,5680,5680,1
20230725,140600,935396730,5670,5680,5680,5670,103
20230725,140500,934811860,5670,5670,5670,5670,45
20230725,140400,934556710,5670,5670,5670,5670,45
20230725,140300,934301560,5670,5660,5670,5660,107
20230725,140200,933695840,5660,5660,5660,5660,300
20230725,140100,931997840,5670,5660,5690,5660,1038
20230725,140000,926119730,5660,5660,5690,5660,818
20230725,135900,921484150,5660,5660,5660,5660,273
20230725,135800,919938970,5660,5660,5660,5660,599
20230725,135700,916548630,5670,5670,5670,5670,183
20230725,135600,915511020,5670,5670,5670,5650,2200
20230725,135500,903055790,5670,5680,5680,5670,830
20230725,135400,898349290,5700,5700,5700,5700,0
20230725,135300,898349290,5700,5700,5700,5700,30
20230725,135200,898178290,5700,5690,5700,5670,394
20230725,135100,895938620,5700,5700,5700,5700,198
20230725,135000,894810020,5700,5690,5700,5680,71
20230725,134900,894406590,5680,5680,5680,5680,274
20230725,134800,892850270,5690,5690,5690,5690,1
20230725,134700,892844580,5670,5690,5700,5670,470
20230725,134600,890168530,5700,5670,5700,5670,3185
20230725,134500,872046880,5670,5680,5680,5670,762
20230725,134400,867726150,5680,5690,5690,5680,1362
20230725,134300,859988540,5690,5700,5700,5690,2362
20230725,134200,846547940,5700,5700,5700,5700,10
20230725,134100,846490940,5710,5700,5710,5700,1157
20230725,134000,839895940,5700,5710,5710,5700,2679
20230725,133900,824625270,5740,5740,5740,5740,18
20230725,133800,824521950,5700,5700,5700,5700,0
20230725,133700,824521950,5700,5720,5720,5700,1861
20230725,133600,813908960,5730,5730,5750,5730,576
20230725,133500,810603840,5720,5740,5740,5720,128
20230725,133400,809871660,5740,5740,5740,5740,27
20230725,133300,809716680,5750,5750,5750,5750,0
20230725,133200,809716680,5750,5750,5750,5750,261
20230725,133100,808215930,5750,5750,5750,5750,1
20230725,133000,808210180,5750,5710,5750,5700,2105
20230725,132900,796207420,5710,5720,5720,5710,1021
20230725,132800,790371750,5730,5730,5730,5720,199
20230725,132700,789233080,5730,5730,5730,5730,14
20230725,132600,789152860,5730,5730,5730,5730,52
20230725,132500,788854900,5730,5730,5730,5730,52
20230725,132400,788556940,5730,5730,5730,5730,11
20230725,132300,788493910,5720,5730,5730,5720,900
20230725,132200,783345450,5730,5730,5730,5730,46
20230725,132100,783081870,5730,5730,5730,5730,22
20230725,132000,782955810,5730,5740,5740,5730,277
20230725,131900,781366680,5740,5710,5740,5710,423
20230725,131800,778946050,5710,5720,5720,5710,54
20230725,131700,778637350,5720,5710,5720,5710,718
20230725,131600,774537560,5710,5740,5740,5710,9356
20230725,131500,721025550,5760,5760,5760,5760,21
20230725,131400,720904590,5760,5750,5760,5750,303
20230725,131300,719162330,5750,5750,5750,5750,1
20230725,131200,719156580,5740,5740,5740,5740,0
20230725,131100,719156580,5740,5740,5740,5740,0
20230725,131000,719156580,5740,5750,5750,5740,343
20230725,130900,717187720,5740,5750,5750,5740,1110
20230725,130800,710816070,5740,5740,5740,5740,4
20230725,130700,710793110,5740,5740,5740,5740,50
20230725,130600,710506110,5740,5740,5740,5740,534
20230725,130500,707440950,5740,5740,5740,5740,27
20230725,130400,707285970,5740,5740,5740,5740,0
20230725,130300,707285970,5740,5740,5740,5740,11
20230725,130200,707222830,5750,5750,5750,5750,2
20230725,130100,707211330,5750,5750,5750,5750,1
20230725,130000,707205580,5750,5750,5750,5750,41
20230725,125900,706969830,5740,5740,5740,5740,0
20230725,125800,706969830,5740,5740,5740,5740,6
20230725,125700,706935390,5740,5740,5740,5740,88
20230725,125600,706430270,5740,5740,5740,5740,107
20230725,125500,705816090,5740,5740,5740,5740,10
20230725,125400,705758690,5740,5740,5740,5740,201
20230725,125300,704604950,5740,5740,5740,5740,722
20230725,125200,700460670,5740,5740,5740,5740,620
20230725,125100,696901870,5730,5740,5740,5730,524
20230725,125000,693899220,5750,5750,5750,5740,2345
20230725,124900,680438870,5750,5750,5750,5750,991
20230725,124800,674740620,5760,5750,5760,5750,238
20230725,124700,673371740,5760,5760,5760,5760,50
20230725,124600,673083740,5760,5760,5760,5760,20
20230725,124500,672968540,5760,5760,5760,5760,269
20230725,124400,671419100,5760,5760,5760,5760,40
20230725,124300,671188700,5770,5770,5770,5770,0
20230725,124200,671188700,5770,5770,5770,5770,0
20230725,124100,671188700,5770,5770,5770,5770,152
20230725,124000,670311660,5770,5770,5770,5770,1
20230725,123900,670305890,5770,5770,5770,5770,50
20230725,123800,670017390,5770,5770,5770,5770,0
20230725,123700,670017390,5770,5770,5770,5770,284
20230725,123600,668378710,5770,5770,5770,5770,0
20230725,123500,668378710,5770,5770,5770,5770,0
20230725,123400,668378710,5770,5770,5770,5770,0
20230725,123300,668378710,5770,5770,5770,5770,0
20230725,123200,668378710,5770,5770,5770,5770,100
20230725,123100,667801710,5760,5760,5770,5760,929
20230725,123000,662450620,5760,5760,5760,5750,318
20230725,122900,660620530,5760,5780,5780,5750,1358
20230725,122800,652803380,5780,5780,5780,5780,10
20230725,122700,652745580,5770,5770,5770,5770,0
20230725,122600,652745580,5770,5770,5770,5770,15
20230725,122500,652659030,5780,5780,5780,5780,0
20230725,122400,652659030,5780,5780,5780,5780,10
20230725,122300,652601230,5780,5780,5780,5780,0
20230725,122200,652601230,5780,5780,5780,5780,0
20230725,122100,652601230,5780,5780,5780,5780,0
20230725,122000,652601230,5780,5780,5780,5780,0
20230725,121900,652601230,5780,5780,5780,5780,1
20230725,121800,652595450,5780,5780,5780,5750,1895
20230725,121700,641672640,5790,5790,5790,5790,0
20230725,121600,641672640,5790,5790,5790,5790,0
20230725,121500,641672640,5790,5790,5790,5790,0
20230725,121400,641672640,5790,5790,5800,5790,844
20230725,121300,636785670,5800,5800,5800,5800,0
20230725,121200,636785670,5800,5800,5800,5800,6
20230725,121100,636750870,5800,5800,5800,5800,10
20230725,121000,636692870,5800,5800,5800,5800,120
20230725,120900,635996870,5800,5800,5800,5800,159
20230725,120800,635074670,5810,5800,5810,5800,82
20230725,120700,634599060,5800,5800,5800,5800,0
20230725,120600,634599060,5800,5800,5800,5800,0
20230725,120500,634599060,5800,5800,5800,5800,0
20230725,120400,634599060,5800,5800,5800,5800,0
20230725,120300,634599060,5800,5800,5800,5800,1
20230725,120200,634593260,5800,5800,5800,5800,0
20230725,120100,634593260,5800,5800,5800,5800,0
20230725,120000,634593260,5800,5810,5810,5800,189
20230725,115900,633497050,5800,5800,5800,5800,400
20230725,115800,631177050,5810,5810,5810,5810,0
20230725,115700,631177050,5810,5810,5810,5810,1
20230725,115600,631171240,5800,5800,5800,5800,0
20230725,115500,631171240,5800,5790,5800,5790,153
20230725,115400,630283850,5800,5800,5800,5800,21
20230725,115300,630162050,5800,5800,5800,5800,1266
20230725,115200,622819250,5800,5800,5800,5800,0
20230725,115100,622819250,5800,5800,5800,5800,0
20230725,115000,622819250,5800,5800,5830,5800,682
20230725,114900,618847270,5800,5800,5800,5800,37
20230725,114800,618632670,5800,5800,5800,5800,488
20230725,114700,615802270,5800,5800,5800,5800,0
20230725,114600,615802270,5800,5800,5800,5800,11
20230725,114500,615738470,5790,5790,5790,5790,8
20230725,114400,615692150,5800,5800,5800,5800,0
20230725,114300,615692150,5800,5810,5810,5800,271
20230725,114200,614118680,5820,5820,5820,5820,0
20230725,114100,614118680,5820,5820,5820,5820,0
20230725,114000,614118680,5820,5820,5820,5820,0
20230725,113900,614118680,5820,5820,5820,5820,0
20230725,113800,614118680,5820,5820,5820,5820,290
20230725,113700,612430880,5820,5820,5820,5820,50
20230725,113600,612139880,5820,5820,5820,5820,113
20230725,113500,611482220,5810,5810,5810,5810,856
20230725,113400,606508860,5810,5810,5810,5810,0
20230725,113300,606508860,5810,5810,5810,5810,1
20230725,113200,606503050,5820,5820,5820,5820,0
20230725,113100,606503050,5820,5820,5820,5820,0
20230725,113000,606503050,5820,5820,5820,5820,0
20230725,112900,606503050,5820,5820,5820,5820,0
20230725,112800,606503050,5820,5820,5820,5820,32
20230725,112700,606316810,5800,5810,5810,5790,549
20230725,112600,603130160,5820,5820,5820,5820,1
20230725,112500,603124340,5810,5810,5810,5810,482
20230725,112400,600323920,5810,5810,5810,5810,0
20230725,112300,600323920,5810,5810,5810,5810,0
20230725,112200,600323920,5810,5810,5810,5810,35
20230725,112100,600120570,5820,5820,5820,5820,0
20230725,112000,600120570,5820,5820,5820,5820,0
20230725,111900,600120570,5820,5820,5820,5820,571
20230725,111800,596797350,5830,5830,5830,5830,36
20230725,111700,596587470,5830,5830,5830,5830,0
20230725,111600,596587470,5830,5830,5830,5830,80
20230725,111500,596121070,5790,5790,5790,5790,0
20230725,111400,596121070,5790,5810,5810,5790,382
20230725,111300,593906390,5810,5810,5810,5810,272
20230725,111200,592326070,5820,5820,5820,5820,398
20230725,111100,590009710,5820,5820,5820,5820,330
20230725,111000,588089110,5840,5840,5840,5840,0
20230725,110900,588089110,5840,5840,5840,5840,564
20230725,110800,584795350,5830,5810,5830,5800,4591
20230725,110700,558062930,5810,5800,5810,5800,1258
20230725,110600,550762220,5800,5800,5800,5800,251
20230725,110500,549306420,5800,5800,5800,5800,421
20230725,110400,546864620,5800,5800,5800,5800,119
20230725,110300,546174420,5800,5790,5800,5790,55
20230725,110200,545855750,5790,5790,5790,5790,33
20230725,110100,545664680,5790,5790,5790,5790,0
20230725,110000,545664680,5790,5790,5790,5790,0
20230725,105900,545664680,5790,5790,5790,5790,18
20230725,105800,545560460,5790,5790,5790,5790,645
20230725,105700,541825910,5800,5790,5800,5790,844
20230725,105600,536937270,5780,5780,5780,5780,2
20230725,105500,536925710,5780,5780,5780,5780,0
20230725,105400,536925710,5780,5780,5780,5780,13
20230725,105300,536850570,5780,5780,5780,5780,156
20230725,105200,535948890,5790,5790,5790,5790,12
20230725,105100,535879410,5800,5790,5800,5790,429
20230725,105000,533391320,5790,5770,5810,5770,1857
20230725,104900,522655640,5760,5770,5770,5760,72
20230725,104800,522240700,5770,5760,5770,5750,823
20230725,104700,517498920,5750,5740,5750,5740,1063
20230725,104600,511388210,5740,5770,5770,5740,4632
20230725,104500,484770890,5770,5780,5780,5770,502
20230725,104400,481873330,5780,5780,5780,5770,431
20230725,104300,479385930,5790,5790,5790,5790,29
20230725,104200,479218020,5800,5800,5800,5800,320
20230725,104100,477362020,5800,5790,5800,5790,728
20230725,104000,473140360,5790,5790,5790,5790,236
20230725,103900,471773920,5790,5780,5800,5780,328
20230725,103800,469875340,5770,5780,5780,5770,300
20230725,103700,468143700,5790,5800,5800,5790,111
20230725,103600,467500240,5810,5800,5810,5800,305
20230725,103500,465730480,5780,5790,5800,5780,344
20230725,103400,463739680,5790,5790,5790,5790,38
20230725,103300,463519660,5790,5760,5800,5760,1612
20230725,103200,454204620,5760,5760,5770,5760,1008
20230725,103100,448398490,5770,5770,5770,5770,1
20230725,103000,448392720,5760,5760,5760,5760,1145
20230725,102900,441797520,5760,5760,5760,5760,76
20230725,102800,441359760,5760,5780,5780,5760,1081
20230725,102700,435120260,5760,5760,5760,5760,182
20230725,102600,434071940,5750,5750,5750,5750,302
20230725,102500,432335440,5740,5740,5740,5740,0
20230725,102400,432335440,5740,5740,5740,5740,180
20230725,102300,431302240,5750,5760,5760,5750,1549
20230725,102200,422385860,5770,5770,5770,5770,186
20230725,102100,421312640,5770,5770,5770,5770,5
20230725,102000,421283790,5770,5770,5770,5770,1
20230725,101900,421278020,5760,5770,5770,5760,230
20230725,101800,419951510,5780,5780,5780,5780,500
20230725,101700,417061510,5770,5780,5780,5770,520
20230725,101600,414060970,5780,5790,5810,5770,166
20230725,101500,413098470,5790,5790,5790,5790,985
20230725,101400,407395320,5790,5770,5790,5770,839
20230725,101300,402540740,5770,5790,5790,5770,182
20230725,101200,401488800,5800,5810,5820,5800,611
20230725,101100,397939150,5820,5820,5820,5820,0
20230725,101000,397939150,5820,5830,5830,5820,413
20230725,100900,395533260,5830,5820,5830,5820,614
20230725,100800,391958640,5830,5840,5840,5830,1286
20230725,100700,384458690,5840,5840,5840,5830,31
20230725,100600,384277860,5840,5830,5840,5830,240
20230725,100500,382878650,5840,5840,5840,5840,1
20230725,100400,382872810,5840,5840,5840,5840,193
20230725,100300,381745690,5830,5830,5830,5830,399
20230725,100200,379419520,5820,5790,5820,5790,3362
20230725,100100,359932080,5790,5780,5790,5780,352
20230725,100000,357894630,5770,5790,5790,5770,19
20230725,095900,357784960,5780,5770,5780,5770,608
20230725,095800,354272120,5770,5780,5780,5770,222
20230725,095700,352989440,5780,5760,5780,5760,38
20230725,095600,352770540,5780,5780,5780,5780,1
20230725,095500,352764760,5780,5740,5780,5740,1279
20230725,095400,345420560,5730,5730,5730,5730,3128
20230725,095300,327497120,5730,5730,5730,5730,221
20230725,095200,326230790,5730,5740,5740,5730,3304
20230725,095100,307298800,5740,5730,5740,5730,368
20230725,095000,305188240,5730,5740,5740,5730,1032
20230725,094900,299268060,5740,5750,5750,5740,3841
20230725,094800,277200340,5750,5760,5760,5750,434
20230725,094700,274704210,5750,5770,5780,5750,1182
20230725,094600,267899200,5770,5770,5770,5770,8
20230725,094500,267853040,5770,5770,5770,5770,32
20230725,094400,267668400,5770,5770,5770,5770,0
20230725,094300,267668400,5770,5770,5770,5770,56
20230725,094200,267345280,5790,5750,5800,5750,3090
20230725,094100,249468930,5760,5770,5770,5760,1047
20230725,094000,243438120,5760,5770,5770,5760,518
20230725,093900,240450090,5760,5770,5770,5760,868
20230725,093800,235445730,5770,5770,5770,5770,968
20230725,093700,229860370,5770,5770,5770,5770,0
20230725,093600,229860370,5770,5760,5770,5760,2930
20230725,093500,212979040,5770,5810,5810,5770,4062
20230725,093400,189466000,5820,5830,5840,5820,146
20230725,093300,188615380,5830,5800,5830,5800,55
20230725,093200,188295140,5780,5810,5820,5780,358
20230725,093100,186219700,5810,5790,5810,5790,2
20230725,093000,186208100,5780,5770,5790,5770,646
20230725,092900,182478710,5770,5770,5770,5770,17
20230725,092800,182380620,5770,5780,5780,5770,367
20230725,092700,180262960,5780,5780,5790,5780,101
20230725,092600,179679170,5780,5790,5790,5780,1182
20230725,092500,172845290,5790,5800,5800,5790,110
20230725,092400,172207620,5790,5800,5800,5790,235
20230725,092300,170844670,5800,5810,5810,5800,184
20230725,092200,169776390,5800,5800,5800,5800,0
20230725,092100,169776390,5800,5820,5820,5800,211
20230725,092000,168550710,5810,5850,5850,5800,2862
20230725,091900,151912320,5870,5860,5870,5860,157
20230725,091800,150992290,5860,5870,5870,5860,1665
20230725,091700,141232390,5870,5830,5870,5830,1258
20230725,091600,133883470,5820,5800,5830,5790,1838
20230725,091500,123194680,5800,5790,5800,5790,496
20230725,091400,120321560,5800,5800,5800,5800,507
20230725,091300,117380960,5800,5790,5800,5780,1013
20230725,091200,111522960,5790,5800,5800,5790,180
20230725,091100,110480730,5800,5780,5800,5780,140
20230725,091000,109670570,5780,5750,5790,5750,3049
20230725,090900,92095620,5760,5760,5760,5750,2638
20230725,090800,76909990,5760,5770,5770,5760,424
20230725,090700,74467640,5760,5790,5790,5760,582
20230725,090600,71110160,5790,5790,5790,5780,2572
20230725,090500,56232830,5790,5820,5820,5790,4065
20230725,090400,32658510,5820,5820,5820,5810,1299
20230725,090300,25109670,5840,5860,5860,5810,1873
20230725,090200,14208060,5860,5870,5870,5830,371
20230725,090100,12043590,5870,5860,5870,5820,1097
20230725,090000,5630640,5870,5850,5910,5850,958