KissMeData/393210/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,205200,918493325,4020,4020,4020,4020,3062
20230725,205100,918493325,4020,4020,4020,4020,0
20230725,205000,918493325,4020,4020,4020,4020,0
20230725,204900,918493325,4020,4020,4020,4020,0
20230725,204800,918493325,4020,4020,4020,4020,0
20230725,204700,918493325,4020,4020,4020,4020,0
20230725,204600,918493325,4020,4020,4020,4020,0
20230725,204500,918493325,4020,4020,4020,4020,0
20230725,204400,918493325,4020,4020,4020,4020,0
20230725,204300,918493325,4020,4020,4020,4020,0
20230725,204200,918493325,4020,4020,4020,4020,0
20230725,204100,918493325,4020,4020,4020,4020,0
20230725,204000,918493325,4020,4020,4020,4020,0
20230725,203900,918493325,4020,4020,4020,4020,0
20230725,203800,918493325,4020,4020,4020,4020,0
20230725,203700,918493325,4020,4020,4020,4020,0
20230725,203600,918493325,4020,4020,4020,4020,0
20230725,203500,918493325,4020,4020,4020,4020,0
20230725,203400,918493325,4020,4020,4020,4020,0
20230725,203300,918493325,4020,4020,4020,4020,0
20230725,203200,918493325,4020,4020,4020,4020,0
20230725,203100,918493325,4020,4020,4020,4020,0
20230725,203000,918493325,4020,4020,4020,4020,0
20230725,202900,918493325,4020,4020,4020,4020,0
20230725,202800,918493325,4020,4020,4020,4020,0
20230725,202700,918493325,4020,4020,4020,4020,0
20230725,202600,918493325,4020,4020,4020,4020,0
20230725,202500,918493325,4020,4020,4020,4020,0
20230725,202400,918493325,4020,4020,4020,4020,0
20230725,202300,918493325,4020,4020,4020,4020,0
20230725,202200,918493325,4020,4020,4020,4020,3062
20230725,202100,918493325,4020,4020,4020,4020,0
20230725,202000,918493325,4020,4020,4020,4020,0
20230725,201900,918493325,4020,4020,4020,4020,0
20230725,201800,918493325,4020,4020,4020,4020,0
20230725,201700,918493325,4020,4020,4020,4020,0
20230725,201600,918493325,4020,4020,4020,4020,0
20230725,201500,918493325,4020,4020,4020,4020,0
20230725,201400,918493325,4020,4020,4020,4020,0
20230725,201300,918493325,4020,4020,4020,4020,0
20230725,201200,918493325,4020,4020,4020,4020,0
20230725,201100,918493325,4020,4020,4020,4020,0
20230725,201000,918493325,4020,4020,4020,4020,0
20230725,200900,918493325,4020,4020,4020,4020,0
20230725,200800,918493325,4020,4020,4020,4020,0
20230725,200700,918493325,4020,4020,4020,4020,0
20230725,200600,918493325,4020,4020,4020,4020,0
20230725,200500,918493325,4020,4020,4020,4020,0
20230725,200400,918493325,4020,4020,4020,4020,0
20230725,200300,918493325,4020,4020,4020,4020,0
20230725,200200,918493325,4020,4020,4020,4020,0
20230725,200100,918493325,4020,4020,4020,4020,0
20230725,200000,918493325,4020,4020,4020,4020,0
20230725,195900,918493325,4020,4020,4020,4020,0
20230725,195800,918493325,4020,4020,4020,4020,0
20230725,195700,918493325,4020,4020,4020,4020,0
20230725,195600,918493325,4020,4020,4020,4020,0
20230725,195500,918493325,4020,4020,4020,4020,0
20230725,195400,918493325,4020,4020,4020,4020,0
20230725,195300,918493325,4020,4020,4020,4020,0
20230725,195200,918493325,4020,4020,4020,4020,3062
20230725,195100,918493325,4020,4020,4020,4020,0
20230725,195000,918493325,4020,4020,4020,4020,0
20230725,194900,918493325,4020,4020,4020,4020,0
20230725,194800,918493325,4020,4020,4020,4020,0
20230725,194700,918493325,4020,4020,4020,4020,0
20230725,194600,918493325,4020,4020,4020,4020,0
20230725,194500,918493325,4020,4020,4020,4020,0
20230725,194400,918493325,4020,4020,4020,4020,0
20230725,194300,918493325,4020,4020,4020,4020,0
20230725,194200,918493325,4020,4020,4020,4020,0
20230725,194100,918493325,4020,4020,4020,4020,0
20230725,194000,918493325,4020,4020,4020,4020,0
20230725,193900,918493325,4020,4020,4020,4020,0
20230725,193800,918493325,4020,4020,4020,4020,0
20230725,193700,918493325,4020,4020,4020,4020,0
20230725,193600,918493325,4020,4020,4020,4020,0
20230725,193500,918493325,4020,4020,4020,4020,0
20230725,193400,918493325,4020,4020,4020,4020,0
20230725,193300,918493325,4020,4020,4020,4020,0
20230725,193200,918493325,4020,4020,4020,4020,0
20230725,193100,918493325,4020,4020,4020,4020,0
20230725,193000,918493325,4020,4020,4020,4020,0
20230725,192900,918493325,4020,4020,4020,4020,0
20230725,192800,918493325,4020,4020,4020,4020,0
20230725,192700,918493325,4020,4020,4020,4020,0
20230725,192600,918493325,4020,4020,4020,4020,0
20230725,192500,918493325,4020,4020,4020,4020,0
20230725,192400,918493325,4020,4020,4020,4020,0
20230725,192300,918493325,4020,4020,4020,4020,0
20230725,192200,918493325,4020,4020,4020,4020,3062
20230725,192100,918493325,4020,4020,4020,4020,0
20230725,192000,918493325,4020,4020,4020,4020,0
20230725,191900,918493325,4020,4020,4020,4020,0
20230725,191800,918493325,4020,4020,4020,4020,0
20230725,191700,918493325,4020,4020,4020,4020,0
20230725,191600,918493325,4020,4020,4020,4020,0
20230725,191500,918493325,4020,4020,4020,4020,0
20230725,191400,918493325,4020,4020,4020,4020,0
20230725,191300,918493325,4020,4020,4020,4020,0
20230725,191200,918493325,4020,4020,4020,4020,0
20230725,191100,918493325,4020,4020,4020,4020,0
20230725,191000,918493325,4020,4020,4020,4020,0
20230725,190900,918493325,4020,4020,4020,4020,0
20230725,190800,918493325,4020,4020,4020,4020,0
20230725,190700,918493325,4020,4020,4020,4020,0
20230725,190600,918493325,4020,4020,4020,4020,0
20230725,190500,918493325,4020,4020,4020,4020,0
20230725,190400,918493325,4020,4020,4020,4020,0
20230725,190300,918493325,4020,4020,4020,4020,0
20230725,190200,918493325,4020,4020,4020,4020,0
20230725,190100,918493325,4020,4020,4020,4020,0
20230725,190000,918493325,4020,4020,4020,4020,0
20230725,185900,918493325,4020,4020,4020,4020,0
20230725,185800,918493325,4020,4020,4020,4020,0
20230725,185700,918493325,4020,4020,4020,4020,0
20230725,185600,918493325,4020,4020,4020,4020,0
20230725,185500,918493325,4020,4020,4020,4020,0
20230725,185400,918493325,4020,4020,4020,4020,0
20230725,185300,918493325,4020,4020,4020,4020,0
20230725,185200,918493325,4020,4020,4020,4020,3062
20230725,185100,918493325,4020,4020,4020,4020,0
20230725,185000,918493325,4020,4020,4020,4020,0
20230725,184900,918493325,4020,4020,4020,4020,0
20230725,184800,918493325,4020,4020,4020,4020,0
20230725,184700,918493325,4020,4020,4020,4020,0
20230725,184600,918493325,4020,4020,4020,4020,0
20230725,184500,918493325,4020,4020,4020,4020,0
20230725,184400,918493325,4020,4020,4020,4020,0
20230725,184300,918493325,4020,4020,4020,4020,0
20230725,184200,918493325,4020,4020,4020,4020,0
20230725,184100,918493325,4020,4020,4020,4020,0
20230725,184000,918493325,4020,4020,4020,4020,0
20230725,183900,918493325,4020,4020,4020,4020,0
20230725,183800,918493325,4020,4020,4020,4020,0
20230725,183700,918493325,4020,4020,4020,4020,0
20230725,183600,918493325,4020,4020,4020,4020,0
20230725,183500,918493325,4020,4020,4020,4020,0
20230725,183400,918493325,4020,4020,4020,4020,0
20230725,183300,918493325,4020,4020,4020,4020,0
20230725,183200,918493325,4020,4020,4020,4020,0
20230725,183100,918493325,4020,4020,4020,4020,0
20230725,183000,918493325,4020,4020,4020,4020,0
20230725,182900,918493325,4020,4020,4020,4020,0
20230725,182800,918493325,4020,4020,4020,4020,0
20230725,182700,918493325,4020,4020,4020,4020,0
20230725,182600,918493325,4020,4020,4020,4020,0
20230725,182500,918493325,4020,4020,4020,4020,0
20230725,182400,918493325,4020,4020,4020,4020,0
20230725,182300,918493325,4020,4020,4020,4020,0
20230725,182200,918493325,4020,4020,4020,4020,3062
20230725,182100,918493325,4020,4020,4020,4020,0
20230725,182000,918493325,4020,4020,4020,4020,0
20230725,181900,918493325,4020,4020,4020,4020,0
20230725,181800,918493325,4020,4020,4020,4020,0
20230725,181700,918493325,4020,4020,4020,4020,0
20230725,181600,918493325,4020,4020,4020,4020,0
20230725,181500,918493325,4020,4020,4020,4020,0
20230725,181400,918493325,4020,4020,4020,4020,0
20230725,181300,918493325,4020,4020,4020,4020,0
20230725,181200,918493325,4020,4020,4020,4020,0
20230725,181100,918493325,4020,4020,4020,4020,0
20230725,181000,918493325,4020,4020,4020,4020,0
20230725,180900,918493325,4020,4020,4020,4020,0
20230725,180800,918493325,4020,4020,4020,4020,0
20230725,180700,918493325,4020,4020,4020,4020,0
20230725,180600,918493325,4020,4020,4020,4020,0
20230725,180500,918493325,4020,4020,4020,4020,0
20230725,180400,918493325,4020,4020,4020,4020,0
20230725,180300,918493325,4020,4020,4020,4020,0
20230725,180200,918493325,4020,4020,4020,4020,0
20230725,180100,918493325,4020,4020,4020,4020,0
20230725,180000,918493325,4020,4020,4020,4020,0
20230725,175900,918493325,4020,4020,4020,4020,0
20230725,175800,918493325,4020,4020,4020,4020,0
20230725,175700,918493325,4020,4020,4020,4020,0
20230725,175600,918493325,4020,4020,4020,4020,0
20230725,175500,918493325,4020,4020,4020,4020,0
20230725,175400,918493325,4020,4020,4020,4020,0
20230725,175300,918493325,4020,4020,4020,4020,0
20230725,175200,918493325,4020,4020,4020,4020,3062
20230725,175100,918493325,4020,4020,4020,4020,0
20230725,175000,918493325,4020,4020,4020,4020,0
20230725,174900,918493325,4020,4020,4020,4020,0
20230725,174800,918493325,4020,4020,4020,4020,0
20230725,174700,918493325,4020,4020,4020,4020,0
20230725,174600,918493325,4020,4020,4020,4020,0
20230725,174500,918493325,4020,4020,4020,4020,0
20230725,174400,918493325,4020,4020,4020,4020,0
20230725,174300,918493325,4020,4020,4020,4020,0
20230725,174200,918493325,4020,4020,4020,4020,0
20230725,174100,918493325,4020,4020,4020,4020,0
20230725,174000,918493325,4020,4020,4020,4020,0
20230725,173900,918493325,4020,4020,4020,4020,0
20230725,173800,918493325,4020,4020,4020,4020,0
20230725,173700,918493325,4020,4020,4020,4020,0
20230725,173600,918493325,4020,4020,4020,4020,0
20230725,173500,918493325,4020,4020,4020,4020,0
20230725,173400,918493325,4020,4020,4020,4020,0
20230725,173300,918493325,4020,4020,4020,4020,0
20230725,173200,918493325,4020,4020,4020,4020,0
20230725,173100,918493325,4020,4020,4020,4020,0
20230725,173000,918493325,4020,4020,4020,4020,0
20230725,172900,918493325,4020,4020,4020,4020,0
20230725,172800,918493325,4020,4020,4020,4020,0
20230725,172700,918493325,4020,4020,4020,4020,0
20230725,172600,918493325,4020,4020,4020,4020,0
20230725,172500,918493325,4020,4020,4020,4020,0
20230725,172400,918493325,4020,4020,4020,4020,0
20230725,172300,918493325,4020,4020,4020,4020,0
20230725,172200,918493325,4020,4020,4020,4020,3062
20230725,172100,918493325,4020,4020,4020,4020,0
20230725,172000,918493325,4020,4020,4020,4020,0
20230725,171900,918493325,4020,4020,4020,4020,0
20230725,171800,918493325,4020,4020,4020,4020,0
20230725,171700,918493325,4020,4020,4020,4020,0
20230725,171600,918493325,4020,4020,4020,4020,0
20230725,171500,918493325,4020,4020,4020,4020,0
20230725,171400,918493325,4020,4020,4020,4020,0
20230725,171300,918493325,4020,4020,4020,4020,0
20230725,171200,918493325,4020,4020,4020,4020,0
20230725,171100,918493325,4020,4020,4020,4020,0
20230725,171000,918493325,4020,4020,4020,4020,0
20230725,170900,918493325,4020,4020,4020,4020,0
20230725,170800,918493325,4020,4020,4020,4020,0
20230725,170700,918493325,4020,4020,4020,4020,0
20230725,170600,918493325,4020,4020,4020,4020,0
20230725,170500,918493325,4020,4020,4020,4020,0
20230725,170400,918493325,4020,4020,4020,4020,0
20230725,170300,918493325,4020,4020,4020,4020,0
20230725,170200,918493325,4020,4020,4020,4020,0
20230725,170100,918493325,4020,4020,4020,4020,0
20230725,170000,918493325,4020,4020,4020,4020,0
20230725,165900,918493325,4020,4020,4020,4020,0
20230725,165800,918493325,4020,4020,4020,4020,0
20230725,165700,918493325,4020,4020,4020,4020,0
20230725,165600,918493325,4020,4020,4020,4020,0
20230725,165500,918493325,4020,4020,4020,4020,0
20230725,165400,918493325,4020,4020,4020,4020,0
20230725,165300,918493325,4020,4020,4020,4020,0
20230725,165200,918493325,4020,4020,4020,4020,3062
20230725,165100,918493325,4020,4020,4020,4020,0
20230725,165000,918493325,4020,4020,4020,4020,0
20230725,164900,918493325,4020,4020,4020,4020,0
20230725,164800,918493325,4020,4020,4020,4020,0
20230725,164700,918493325,4020,4020,4020,4020,0
20230725,164600,918493325,4020,4020,4020,4020,0
20230725,164500,918493325,4020,4020,4020,4020,0
20230725,164400,918493325,4020,4020,4020,4020,0
20230725,164300,918493325,4020,4020,4020,4020,0
20230725,164200,918493325,4020,4020,4020,4020,0
20230725,164100,918493325,4020,4020,4020,4020,0
20230725,164000,918493325,4020,4020,4020,4020,0
20230725,163900,918493325,4020,4020,4020,4020,0
20230725,163800,918493325,4020,4020,4020,4020,0
20230725,163700,918493325,4020,4020,4020,4020,0
20230725,163600,918493325,4020,4020,4020,4020,0
20230725,163500,918493325,4020,4020,4020,4020,0
20230725,163400,918493325,4020,4020,4020,4020,0
20230725,163300,918493325,4020,4020,4020,4020,0
20230725,163200,918493325,4020,4020,4020,4020,0
20230725,163100,918493325,4020,4020,4020,4020,0
20230725,163000,918493325,4020,4020,4020,4020,0
20230725,162900,918493325,4020,4020,4020,4020,0
20230725,162800,918493325,4020,4020,4020,4020,0
20230725,162700,918493325,4020,4020,4020,4020,0
20230725,162600,918493325,4020,4020,4020,4020,0
20230725,162500,918493325,4020,4020,4020,4020,0
20230725,162400,918493325,4020,4020,4020,4020,0
20230725,162300,918493325,4020,4020,4020,4020,0
20230725,162200,918493325,4020,4020,4020,4020,3062
20230725,162100,918493325,4020,4020,4020,4020,0
20230725,162000,918493325,4020,4020,4020,4020,0
20230725,161900,918493325,4020,4020,4020,4020,0
20230725,161800,918493325,4020,4020,4020,4020,0
20230725,161700,918493325,4020,4020,4020,4020,0
20230725,161600,918493325,4020,4020,4020,4020,0
20230725,161500,918493325,4020,4020,4020,4020,0
20230725,161400,918493325,4020,4020,4020,4020,0
20230725,161300,918493325,4020,4020,4020,4020,0
20230725,161200,918493325,4020,4020,4020,4020,0
20230725,161100,918493325,4020,4020,4020,4020,0
20230725,161000,918493325,4020,4020,4020,4020,0
20230725,160900,918493325,4020,4020,4020,4020,0
20230725,160800,918493325,4020,4020,4020,4020,0
20230725,160700,918493325,4020,4020,4020,4020,0
20230725,160600,918493325,4020,4020,4020,4020,0
20230725,160500,918493325,4020,4020,4020,4020,0
20230725,160400,918493325,4020,4020,4020,4020,0
20230725,160300,918493325,4020,4020,4020,4020,0
20230725,160200,918493325,4020,4020,4020,4020,0
20230725,160100,918493325,4020,4020,4020,4020,0
20230725,160000,918493325,4020,4020,4020,4020,0
20230725,155900,918493325,4020,4020,4020,4020,0
20230725,155800,918493325,4020,4020,4020,4020,0
20230725,155700,918493325,4020,4020,4020,4020,0
20230725,155600,918493325,4020,4020,4020,4020,0
20230725,155500,918493325,4020,4020,4020,4020,0
20230725,155400,918493325,4020,4020,4020,4020,0
20230725,155300,918493325,4020,4020,4020,4020,0
20230725,155200,918493325,4020,4020,4020,4020,3062
20230725,155100,918493325,4020,4020,4020,4020,0
20230725,155000,918493325,4020,4020,4020,4020,0
20230725,154900,918493325,4020,4020,4020,4020,0
20230725,154800,918493325,4020,4020,4020,4020,0
20230725,154700,918493325,4020,4020,4020,4020,0
20230725,154600,918493325,4020,4020,4020,4020,0
20230725,154500,918493325,4020,4020,4020,4020,0
20230725,154400,918493325,4020,4020,4020,4020,0
20230725,154300,918493325,4020,4020,4020,4020,0
20230725,154200,918493325,4020,4020,4020,4020,0
20230725,154100,918493325,4020,4020,4020,4020,0
20230725,154000,918493325,4020,4020,4020,4020,0
20230725,153900,918493325,4020,4020,4020,4020,0
20230725,153800,918493325,4020,4020,4020,4020,0
20230725,153700,918493325,4020,4020,4020,4020,0
20230725,153600,918493325,4020,4020,4020,4020,0
20230725,153500,918493325,4020,4020,4020,4020,0
20230725,153400,918493325,4020,4020,4020,4020,0
20230725,153300,918493325,4020,4020,4020,4020,0
20230725,153200,918493325,4020,4020,4020,4020,0
20230725,153100,918493325,4020,4020,4020,4020,0
20230725,153000,918493325,4020,4020,4020,4020,3062
20230725,152900,906184085,4005,4005,4005,4005,0
20230725,152800,906184085,4005,4005,4005,4005,0
20230725,152700,906184085,4005,4005,4005,4005,0
20230725,152600,906184085,4005,4005,4005,4005,0
20230725,152500,906184085,4005,4005,4005,4005,0
20230725,152400,906184085,4005,4005,4005,4005,0
20230725,152300,906184085,4005,4005,4005,4005,0
20230725,152200,906184085,4005,4005,4005,4005,0
20230725,152100,906184085,4005,4005,4005,4005,0
20230725,152000,906184085,4005,4005,4005,4005,0
20230725,151900,906184085,4005,4005,4005,4000,4634
20230725,151800,887627655,4005,4000,4065,4000,89
20230725,151700,887270730,4000,4010,4010,4000,1460
20230725,151600,881422320,4000,4090,4090,4000,1420
20230725,151500,875691840,4080,4085,4090,4080,219
20230725,151400,874798050,4085,4075,4085,4075,582
20230725,151300,872423665,4075,4090,4090,4075,110
20230725,151200,871974465,4085,4095,4095,4085,21
20230725,151100,871888670,4050,4050,4050,4050,0
20230725,151000,871888670,4050,4095,4095,4050,1055
20230725,150900,867602890,4090,4100,4100,4090,65
20230725,150800,867336690,4100,4100,4100,4100,15
20230725,150700,867275190,4100,4120,4120,4100,79
20230725,150600,866950130,4115,4115,4120,4110,67
20230725,150500,866674385,4120,4130,4130,4120,60
20230725,150400,866426685,4135,4115,4135,4100,1565
20230725,150300,860004470,4115,4080,4115,4080,1915
20230725,150200,852158075,4070,4075,4090,4070,799
20230725,150100,848899255,4075,4070,4075,4070,55
20230725,150000,848675305,4065,4070,4075,4065,337
20230725,145900,847302720,4070,4075,4075,4065,362
20230725,145800,845828950,4080,4080,4080,4080,187
20230725,145700,845065990,4085,4085,4090,4085,73
20230725,145600,844767620,4090,4085,4090,4085,30
20230725,145500,844645020,4065,4065,4070,4065,603
20230725,145400,842193775,4065,4100,4100,4030,3279
20230725,145300,828921970,4100,4135,4135,4095,255
20230725,145200,827875635,4140,4150,4150,4140,1060
20230725,145100,823478585,4150,4125,4150,4120,1965
20230725,145000,815331235,4145,4105,4145,4105,2622
20230725,144900,804517080,4095,4080,4110,4080,874
20230725,144800,800929010,4095,4065,4110,4065,2291
20230725,144700,791544300,4080,4090,4100,4080,451
20230725,144600,789699160,4090,4025,4090,4015,2601
20230725,144500,779178280,4030,4025,4030,4025,63
20230725,144400,778924490,4020,4025,4025,4010,1605
20230725,144300,772487495,4025,4025,4030,4025,61
20230725,144200,772241915,4030,4035,4035,4025,110
20230725,144100,771798540,4030,4025,4030,4025,62
20230725,144000,771548965,4030,4030,4030,4025,55
20230725,143900,771327415,4035,4030,4040,4030,941
20230725,143800,767532060,4035,4030,4040,4030,85
20230725,143700,767189235,4030,4020,4035,4020,59
20230725,143600,766951515,4020,4020,4020,4010,3010
20230725,143500,754878130,4010,4050,4055,4010,689
20230725,143400,752096080,4050,4055,4055,4050,60
20230725,143300,751852880,4055,4055,4055,4050,104
20230725,143200,751431575,4050,4040,4055,4040,1311
20230725,143100,746117455,4040,4055,4055,4035,2072
20230725,143000,737716680,4055,4045,4055,4045,130
20230725,142900,737190530,4045,4055,4055,4035,730
20230725,142800,734239065,4050,4040,4050,4040,98
20230725,142700,733842820,4035,4020,4040,4020,120
20230725,142600,733359390,4040,4035,4040,4000,1033
20230725,142500,729206265,4030,4030,4030,4020,161
20230725,142400,728557895,4020,4000,4020,4000,193
20230725,142300,727783860,4005,3995,4010,3995,48
20230725,142200,727591885,3995,3990,4000,3990,69
20230725,142100,727316350,3995,4000,4000,3990,97
20230725,142000,726928950,3985,3990,3995,3985,2153
20230725,141900,718347405,3985,4025,4025,3985,3131
20230725,141800,705803290,4030,4040,4040,4025,137
20230725,141700,705251230,4030,4040,4040,4025,115
20230725,141600,704787795,4025,4050,4050,4025,300
20230725,141500,703577720,4055,4055,4055,4050,45
20230725,141400,703395295,4055,4065,4065,4055,67
20230725,141300,703123195,4065,4050,4065,4050,100
20230725,141200,702717635,4055,4055,4055,4055,57
20230725,141100,702486500,4050,4060,4060,4050,257
20230725,141000,701445135,4065,4070,4070,4065,42
20230725,140900,701274350,4060,4055,4060,4055,300
20230725,140800,700057775,4055,4090,4090,4055,19
20230725,140700,699980285,4055,4060,4060,4055,202
20230725,140600,699160850,4065,4070,4070,4065,216
20230725,140500,698282735,4080,4065,4080,4065,54
20230725,140400,698062965,4070,4075,4075,4070,62
20230725,140300,697810565,4075,4150,4150,4075,59
20230725,140200,697567340,4150,4105,4150,4100,295
20230725,140100,696351005,4150,4080,4150,4080,629
20230725,140000,693766815,4080,4085,4085,4055,1623
20230725,135900,687158730,4085,4100,4105,4065,1303
20230725,135800,681843970,4100,4065,4100,4065,143
20230725,135700,681259675,4105,4065,4105,4065,1382
20230725,135600,675604250,4075,4065,4075,4050,2374
20230725,135500,665973145,4070,4065,4075,4065,268
20230725,135400,664882760,4070,4095,4095,4070,352
20230725,135300,663445940,4100,4105,4105,4100,314
20230725,135200,662157180,4110,4105,4110,4105,92
20230725,135100,661779370,4105,4110,4110,4105,196
20230725,135000,660974625,4110,4110,4110,4110,78
20230725,134900,660654045,4110,4135,4135,4105,174
20230725,134800,659938810,4105,4145,4145,4105,605
20230725,134700,657451915,4150,4155,4170,4150,545
20230725,134600,655181220,4165,4170,4175,4165,2170
20230725,134500,646133575,4165,4155,4165,4145,481
20230725,134400,644133870,4160,4120,4160,4115,638
20230725,134300,641483355,4155,4105,4155,4105,1588
20230725,134200,634918235,4090,4090,4110,4085,708
20230725,134100,632009995,4090,4090,4090,4090,30
20230725,134000,631887295,4085,4095,4095,4085,73
20230725,133900,631588850,4080,4115,4115,4080,423
20230725,133800,629854080,4115,4120,4120,4115,1392
20230725,133700,624125905,4125,4120,4125,4115,2844
20230725,133600,612411725,4120,4130,4130,4120,61
20230725,133500,612160100,4155,4140,4160,4100,955
20230725,133400,608210290,4160,4135,4190,4135,6361
20230725,133300,581708950,4135,4100,4140,4100,4142
20230725,133200,564665895,4100,4080,4100,4080,3423
20230725,133100,550652325,4075,4075,4075,4075,25
20230725,133000,550550450,4075,4080,4080,4075,37
20230725,132900,550399565,4080,4080,4080,4080,51
20230725,132800,550191485,4085,4085,4085,4060,169
20230725,132700,549501640,4085,4070,4085,4070,2995
20230725,132600,537276255,4070,4070,4070,4070,40
20230725,132500,537113455,4070,4085,4085,4070,353
20230725,132400,535675770,4090,4100,4100,4090,858
20230725,132300,532159030,4100,4090,4100,4090,3166
20230725,132200,519186960,4090,4070,4090,4070,2368
20230725,132100,509510595,4070,4080,4085,4070,156
20230725,132000,508874635,4085,4075,4085,4075,1998
20230725,131900,500719985,4085,4070,4085,4050,1499
20230725,131800,494610655,4070,4060,4070,4060,2225
20230725,131700,485566730,4060,4025,4065,4025,2509
20230725,131600,475397105,4025,3975,4025,3975,2411
20230725,131500,465740925,3975,3975,3975,3970,1415
20230725,131400,460117725,3980,3995,3995,3980,444
20230725,131300,458349730,3995,3995,3995,3995,15
20230725,131200,458289805,4005,4010,4010,4005,1499
20230725,131100,452286235,4010,4015,4015,4010,185
20230725,131000,451543950,4015,4015,4015,4015,33
20230725,130900,451411455,4020,4020,4020,4020,15
20230725,130800,451351155,4020,4020,4020,4020,27
20230725,130700,451242615,4020,4020,4020,4020,2
20230725,130600,451234575,4020,4020,4020,4020,30
20230725,130500,451113975,4020,4020,4020,4020,0
20230725,130400,451113975,4020,4020,4020,4015,34
20230725,130300,450977310,4020,4020,4020,4020,15
20230725,130200,450917010,4010,4010,4010,4010,0
20230725,130100,450917010,4010,4015,4015,4010,106
20230725,130000,450491805,4015,4015,4015,4015,1
20230725,125900,450487790,4020,4015,4020,4015,80
20230725,125800,450166340,4020,4030,4030,4020,1402
20230725,125700,444526510,4025,4025,4025,4025,86
20230725,125600,444180360,4025,4025,4025,4025,660
20230725,125500,441523860,4020,4025,4025,4020,41
20230725,125400,441358840,4020,4020,4020,4020,396
20230725,125300,439766920,4020,4015,4020,4015,92
20230725,125200,439397445,4015,4010,4015,4010,53
20230725,125100,439184900,4010,4005,4010,4005,13
20230725,125000,439132780,4010,4010,4010,4010,16
20230725,124900,439068620,4010,4010,4010,4010,30
20230725,124800,438948320,4010,4000,4010,4000,2635
20230725,124700,428396200,4000,4000,4000,4000,23
20230725,124600,428304200,4000,4000,4000,4000,20
20230725,124500,428224200,4000,4000,4000,4000,31
20230725,124400,428100200,4000,4000,4000,4000,0
20230725,124300,428100200,4000,4000,4000,4000,0
20230725,124200,428100200,4000,4005,4005,4000,35
20230725,124100,427960050,3995,4005,4005,3995,48
20230725,124000,427767900,4010,4010,4010,4010,30
20230725,123900,427647600,4010,4010,4010,4010,0
20230725,123800,427647600,4010,4005,4010,4005,100
20230725,123700,427246965,4005,4005,4005,4005,17
20230725,123600,427178880,4000,4000,4000,4000,0
20230725,123500,427178880,4000,4000,4000,4000,15
20230725,123400,427118880,4000,4000,4000,4000,15
20230725,123300,427058880,3990,3995,3995,3990,12
20230725,123200,427010945,4000,4000,4000,4000,23
20230725,123100,426918945,4005,4005,4005,4000,92
20230725,123000,426550645,4005,4005,4005,4005,3
20230725,122900,426538630,4005,4005,4005,4005,140
20230725,122800,425977930,4000,4000,4000,4000,6
20230725,122700,425953930,4000,4000,4000,4000,17
20230725,122600,425885930,4000,4000,4000,4000,16
20230725,122500,425821930,4000,4000,4000,4000,15
20230725,122400,425761930,4000,4000,4000,4000,15
20230725,122300,425701930,4000,4000,4000,4000,207
20230725,122200,424873930,4000,4000,4000,4000,2
20230725,122100,424865930,3995,3995,3995,3995,31
20230725,122000,424742085,4000,4000,4000,4000,17
20230725,121900,424674085,3995,3995,3995,3995,16
20230725,121800,424610165,4000,4000,4000,4000,30
20230725,121700,424490165,4000,4000,4000,4000,3
20230725,121600,424478165,4000,4000,4000,4000,30
20230725,121500,424358165,4000,4000,4000,4000,15
20230725,121400,424298165,3995,3995,3995,3995,16
20230725,121300,424234245,4000,4000,4000,4000,15
20230725,121200,424174245,4000,4000,4000,4000,15
20230725,121100,424114245,4000,4000,4000,4000,15
20230725,121000,424054245,4000,4000,4000,4000,15
20230725,120900,423994245,4000,4000,4000,4000,15
20230725,120800,423934245,4005,4000,4005,4000,79
20230725,120700,423618090,4000,4005,4005,4000,249
20230725,120600,422622010,4010,4010,4010,4010,15
20230725,120500,422561860,4010,4015,4020,4010,48
20230725,120400,422369285,4020,4020,4020,4020,1
20230725,120300,422365265,4000,4000,4000,4000,0
20230725,120200,422365265,4000,4005,4005,4000,93
20230725,120100,421993190,4000,4005,4005,4000,52
20230725,120000,421784990,4000,4010,4010,4000,35
20230725,115900,421644760,4000,4000,4000,4000,203
20230725,115800,420832760,4000,4000,4000,4000,15
20230725,115700,420772760,4000,4000,4000,4000,17
20230725,115600,420704760,4000,4000,4000,4000,15
20230725,115500,420644760,4000,4005,4005,4000,119
20230725,115400,420168685,4000,4020,4020,4000,115
20230725,115300,419707300,4015,4030,4030,4015,76
20230725,115200,419401695,4030,4035,4040,4030,62
20230725,115100,419151675,4050,4050,4050,4050,0
20230725,115000,419151675,4050,4035,4050,4035,561
20230725,114900,416883970,4045,4015,4045,4015,1310
20230725,114800,411595635,4015,4015,4035,4015,787
20230725,114700,408429765,4020,4005,4020,4005,991
20230725,114600,404453685,4000,3985,4000,3985,5572
20230725,114500,382205680,3985,3980,3985,3975,624
20230725,114400,379720205,3985,3980,3985,3980,116
20230725,114300,379258445,3985,3985,3985,3985,15
20230725,114200,379198670,3985,3985,3985,3985,115
20230725,114100,378740395,3975,3975,3975,3975,5
20230725,114000,378720520,3980,3980,3985,3975,640
20230725,113900,376171370,3980,3980,3980,3980,30
20230725,113800,376051970,3980,3980,3980,3980,15
20230725,113700,375992270,3985,3975,3985,3970,703
20230725,113600,373191040,3985,3980,3985,3975,422
20230725,113500,371513305,3985,3980,3985,3980,3
20230725,113400,371501360,3975,3970,3975,3970,2004
20230725,113300,363540515,3970,3970,3970,3970,12
20230725,113200,363492875,3965,3965,3965,3965,16
20230725,113100,363429435,3965,3950,3970,3950,874
20230725,113000,359968290,3950,3950,3955,3950,697
20230725,112900,357215065,3960,3965,3965,3960,211
20230725,112800,356379455,3970,3980,3985,3970,676
20230725,112700,353686750,3975,3975,3985,3965,682
20230725,112600,350971830,3975,3975,3985,3910,3776
20230725,112500,336119210,3955,3975,3980,3955,698
20230725,112400,333341820,3970,3950,3970,3945,265
20230725,112300,332292245,3950,3960,3960,3950,95
20230725,112200,331916765,3950,3950,3950,3950,2
20230725,112100,331908865,3950,3950,3950,3950,15
20230725,112000,331849615,3955,3955,3955,3955,15
20230725,111900,331790290,3960,3960,3960,3960,2
20230725,111800,331782370,3940,3955,3955,3940,315
20230725,111700,330540305,3960,3960,3960,3960,18
20230725,111600,330469025,3960,3960,3960,3960,0
20230725,111500,330469025,3960,3965,3965,3960,19
20230725,111400,330393710,3960,3960,3960,3960,1
20230725,111300,330389750,3940,3955,3955,3940,394
20230725,111200,328835965,3955,3955,3955,3955,15
20230725,111100,328776640,3955,3960,3960,3955,30
20230725,111000,328657915,3950,3950,3950,3950,0
20230725,110900,328657915,3950,3980,3980,3950,4923
20230725,110800,309173645,3980,3980,3980,3980,27
20230725,110700,309066185,3980,3980,3980,3980,382
20230725,110600,307545825,3980,3980,3980,3980,70
20230725,110500,307267225,3980,3980,3980,3980,19
20230725,110400,307191605,3980,3980,3980,3980,15
20230725,110300,307131905,3980,3980,3980,3975,64
20230725,110200,306877355,3980,3980,3980,3980,15
20230725,110100,306817655,3975,3975,3975,3970,211
20230725,110000,305979710,3975,3975,3975,3975,16
20230725,105900,305916110,3980,3970,3980,3970,116
20230725,105800,305455505,3975,3980,3980,3975,253
20230725,105700,304449755,3985,3970,3985,3970,23
20230725,105600,304358250,3970,3980,3980,3970,65
20230725,105500,304099975,3970,3985,3985,3970,101
20230725,105400,303698385,3985,3985,3985,3985,65
20230725,105300,303439360,3985,3980,3985,3980,45
20230725,105200,303260185,3985,3985,3985,3985,45
20230725,105100,303080860,3980,3980,3980,3980,0
20230725,105000,303080860,3980,3980,3980,3980,15
20230725,104900,303021160,3990,3980,3990,3980,111
20230725,104800,302579000,3980,3980,3980,3980,15
20230725,104700,302519300,3980,3980,3980,3980,13
20230725,104600,302467560,3975,3985,3990,3975,134
20230725,104500,301933795,3970,3975,3975,3970,108
20230725,104400,301504960,3970,3990,3990,3970,151
20230725,104300,300905465,3980,3985,3990,3980,60
20230725,104200,300666505,3985,3985,3990,3985,66
20230725,104100,300403490,3985,3985,3985,3985,32
20230725,104000,300275970,3985,3985,3990,3985,183
20230725,103900,299546705,3985,3985,3985,3985,15
20230725,103800,299486930,3990,3990,3990,3990,0
20230725,103700,299486930,3990,3970,3990,3970,139
20230725,103600,298935030,3970,3975,3975,3965,516
20230725,103500,296887845,3990,3990,3990,3990,0
20230725,103400,296887845,3990,3985,3990,3965,436
20230725,103300,295155690,3990,3985,3990,3985,80
20230725,103200,294836855,3960,3960,3990,3960,450
20230725,103100,293051640,3965,3965,3965,3960,36
20230725,103000,292908915,3965,3965,3965,3965,25
20230725,102900,292809790,3965,3965,3965,3965,15
20230725,102800,292750315,3965,3970,3970,3965,45
20230725,102700,292571740,3970,3970,3970,3970,10
20230725,102600,292532040,3975,3980,3980,3970,55
20230725,102500,292313390,3970,3970,3970,3970,0
20230725,102400,292313390,3970,3970,3970,3970,0
20230725,102300,292313390,3970,3970,3970,3970,15
20230725,102200,292253840,3960,3960,3960,3960,7
20230725,102100,292226120,3960,3960,3960,3960,25
20230725,102000,292127120,3960,3960,3960,3960,15
20230725,101900,292067720,3960,3960,3960,3960,15
20230725,101800,292008320,3960,3960,3960,3960,25
20230725,101700,291909320,3960,3970,3970,3955,133
20230725,101600,291382710,3955,3955,3955,3955,0
20230725,101500,291382710,3955,3980,3980,3955,754
20230725,101400,288398925,3985,3985,3985,3985,0
20230725,101300,288398925,3985,3980,3985,3980,16
20230725,101200,288335240,3990,3990,3990,3990,0
20230725,101100,288335240,3990,3985,3990,3985,311
20230725,101000,287095900,3960,3965,3965,3960,30
20230725,100900,286977020,3955,3955,3955,3955,610
20230725,100800,284564470,3955,3980,3980,3955,231
20230725,100700,283648490,3980,3980,3980,3980,18
20230725,100600,283576850,3980,3990,3990,3980,180
20230725,100500,282860440,3990,3975,3990,3975,131
20230725,100400,282339560,3980,3975,3990,3975,344
20230725,100300,280967535,3980,3980,3980,3980,15
20230725,100200,280907835,3970,3970,3970,3970,0
20230725,100100,280907835,3970,3990,3990,3970,29
20230725,100000,280792245,3990,3995,3995,3990,79
20230725,095900,280476890,3995,3995,3995,3995,2
20230725,095800,280468900,3990,3990,3995,3990,283
20230725,095700,279339180,3990,3990,3990,3990,35
20230725,095600,279199530,3990,3990,3990,3990,18
20230725,095500,279127710,3990,3990,3990,3990,15
20230725,095400,279067860,3990,3990,3990,3990,16
20230725,095300,279004020,3990,3990,3990,3990,15
20230725,095200,278944170,3990,3990,3990,3990,515
20230725,095100,276889320,3985,3990,3990,3985,415
20230725,095000,275233510,3990,3990,3990,3990,538
20230725,094900,273086890,3990,3990,3990,3990,356
20230725,094800,271666450,3990,3990,3990,3990,0
20230725,094700,271666450,3990,3985,3990,3980,54
20230725,094600,271451335,3985,3985,3985,3985,30
20230725,094500,271331785,3980,3995,3995,3980,1058
20230725,094400,267105300,4000,4005,4005,4000,545
20230725,094300,264925225,4005,4005,4010,4005,168
20230725,094200,264252235,4045,4055,4055,4045,82
20230725,094100,263920525,4065,4045,4075,4045,1500
20230725,094000,257837775,4045,3980,4045,3970,4280
20230725,093900,240673095,3950,3990,4000,3950,1410
20230725,093800,235042745,3965,3955,4000,3955,3601
20230725,093700,220727880,3955,3910,3955,3910,1761
20230725,093600,213785630,3905,3900,3905,3880,2659
20230725,093500,203441840,3900,3900,3900,3900,63
20230725,093400,203196140,3905,3880,3905,3860,530
20230725,093300,201145030,3900,3905,3905,3890,10940
20230725,093200,158541205,3900,3925,3925,3900,5576
20230725,093100,136741635,3925,3935,3935,3925,740
20230725,093000,133836510,3940,3950,3950,3940,989
20230725,092900,129931810,3955,3955,3960,3955,115
20230725,092800,129476710,3960,3955,3960,3955,122
20230725,092700,128994045,3960,3955,3960,3955,72
20230725,092600,128709200,3955,3955,3955,3955,132
20230725,092500,128187140,3950,3955,3955,3950,60
20230725,092400,127949990,3950,3965,3965,3950,329
20230725,092300,126650245,3965,3965,3965,3965,2
20230725,092200,126642315,3925,3940,3940,3925,995
20230725,092100,122736145,3925,3970,3970,3925,504
20230725,092000,120755015,3970,3970,3970,3970,1
20230725,091900,120751045,3970,3970,3970,3970,0
20230725,091800,120751045,3970,3970,3970,3970,114
20230725,091700,120298465,3990,3990,3990,3990,27
20230725,091600,120190735,3995,3995,3995,3995,30
20230725,091500,120070885,3975,3975,3975,3975,104
20230725,091400,119657485,3975,3945,3975,3945,417
20230725,091300,118009365,3920,3925,3945,3920,1216
20230725,091200,113240350,3925,3930,3930,3910,2634
20230725,091100,102901895,3930,3955,3955,3930,708
20230725,091000,100106155,3955,3970,3970,3955,960
20230725,090900,96307820,3970,3980,3980,3970,18
20230725,090800,96236320,3980,3990,3990,3980,844
20230725,090700,92869195,3990,4025,4025,3990,807
20230725,090600,89641825,4025,4025,4025,4025,1531
20230725,090500,83479550,4030,4045,4050,4030,3603
20230725,090400,68928085,4045,4040,4045,4040,1216
20230725,090300,64014570,4040,4035,4040,4035,14815
20230725,090200,4232885,4035,3980,4035,3980,583
20230725,090100,1890515,3960,3960,3960,3960,5
20230725,090000,1870715,3955,3955,3955,3955,473