KissMeData/037270/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191200,5725071690,5320,5320,5320,5320,11955
20230725,191100,5725071690,5320,5320,5320,5320,0
20230725,191000,5725071690,5320,5320,5320,5320,0
20230725,190900,5725071690,5320,5320,5320,5320,0
20230725,190800,5725071690,5320,5320,5320,5320,0
20230725,190700,5725071690,5320,5320,5320,5320,0
20230725,190600,5725071690,5320,5320,5320,5320,0
20230725,190500,5725071690,5320,5320,5320,5320,0
20230725,190400,5725071690,5320,5320,5320,5320,0
20230725,190300,5725071690,5320,5320,5320,5320,0
20230725,190200,5725071690,5320,5320,5320,5320,0
20230725,190100,5725071690,5320,5320,5320,5320,0
20230725,190000,5725071690,5320,5320,5320,5320,0
20230725,185900,5725071690,5320,5320,5320,5320,0
20230725,185800,5725071690,5320,5320,5320,5320,0
20230725,185700,5725071690,5320,5320,5320,5320,0
20230725,185600,5725071690,5320,5320,5320,5320,0
20230725,185500,5725071690,5320,5320,5320,5320,0
20230725,185400,5725071690,5320,5320,5320,5320,0
20230725,185300,5725071690,5320,5320,5320,5320,0
20230725,185200,5725071690,5320,5320,5320,5320,0
20230725,185100,5725071690,5320,5320,5320,5320,0
20230725,185000,5725071690,5320,5320,5320,5320,0
20230725,184900,5725071690,5320,5320,5320,5320,0
20230725,184800,5725071690,5320,5320,5320,5320,0
20230725,184700,5725071690,5320,5320,5320,5320,0
20230725,184600,5725071690,5320,5320,5320,5320,0
20230725,184500,5725071690,5320,5320,5320,5320,0
20230725,184400,5725071690,5320,5320,5320,5320,0
20230725,184300,5725071690,5320,5320,5320,5320,0
20230725,184200,5725071690,5320,5320,5320,5320,11955
20230725,184100,5725071690,5320,5320,5320,5320,0
20230725,184000,5725071690,5320,5320,5320,5320,0
20230725,183900,5725071690,5320,5320,5320,5320,0
20230725,183800,5725071690,5320,5320,5320,5320,0
20230725,183700,5725071690,5320,5320,5320,5320,0
20230725,183600,5725071690,5320,5320,5320,5320,0
20230725,183500,5725071690,5320,5320,5320,5320,0
20230725,183400,5725071690,5320,5320,5320,5320,0
20230725,183300,5725071690,5320,5320,5320,5320,0
20230725,183200,5725071690,5320,5320,5320,5320,0
20230725,183100,5725071690,5320,5320,5320,5320,0
20230725,183000,5725071690,5320,5320,5320,5320,0
20230725,182900,5725071690,5320,5320,5320,5320,0
20230725,182800,5725071690,5320,5320,5320,5320,0
20230725,182700,5725071690,5320,5320,5320,5320,0
20230725,182600,5725071690,5320,5320,5320,5320,0
20230725,182500,5725071690,5320,5320,5320,5320,0
20230725,182400,5725071690,5320,5320,5320,5320,0
20230725,182300,5725071690,5320,5320,5320,5320,0
20230725,182200,5725071690,5320,5320,5320,5320,0
20230725,182100,5725071690,5320,5320,5320,5320,0
20230725,182000,5725071690,5320,5320,5320,5320,0
20230725,181900,5725071690,5320,5320,5320,5320,0
20230725,181800,5725071690,5320,5320,5320,5320,0
20230725,181700,5725071690,5320,5320,5320,5320,0
20230725,181600,5725071690,5320,5320,5320,5320,0
20230725,181500,5725071690,5320,5320,5320,5320,0
20230725,181400,5725071690,5320,5320,5320,5320,0
20230725,181300,5725071690,5320,5320,5320,5320,0
20230725,181200,5725071690,5320,5320,5320,5320,11955
20230725,181100,5725071690,5320,5320,5320,5320,0
20230725,181000,5725071690,5320,5320,5320,5320,0
20230725,180900,5725071690,5320,5320,5320,5320,0
20230725,180800,5725071690,5320,5320,5320,5320,0
20230725,180700,5725071690,5320,5320,5320,5320,0
20230725,180600,5725071690,5320,5320,5320,5320,0
20230725,180500,5725071690,5320,5320,5320,5320,0
20230725,180400,5725071690,5320,5320,5320,5320,0
20230725,180300,5725071690,5320,5320,5320,5320,0
20230725,180200,5725071690,5320,5320,5320,5320,0
20230725,180100,5725071690,5320,5320,5320,5320,0
20230725,180000,5725071690,5320,5320,5320,5320,0
20230725,175900,5725071690,5320,5320,5320,5320,0
20230725,175800,5725071690,5320,5320,5320,5320,0
20230725,175700,5725071690,5320,5320,5320,5320,0
20230725,175600,5725071690,5320,5320,5320,5320,0
20230725,175500,5725071690,5320,5320,5320,5320,0
20230725,175400,5725071690,5320,5320,5320,5320,0
20230725,175300,5725071690,5320,5320,5320,5320,0
20230725,175200,5725071690,5320,5320,5320,5320,0
20230725,175100,5725071690,5320,5320,5320,5320,0
20230725,175000,5725071690,5320,5320,5320,5320,0
20230725,174900,5725071690,5320,5320,5320,5320,0
20230725,174800,5725071690,5320,5320,5320,5320,0
20230725,174700,5725071690,5320,5320,5320,5320,0
20230725,174600,5725071690,5320,5320,5320,5320,0
20230725,174500,5725071690,5320,5320,5320,5320,0
20230725,174400,5725071690,5320,5320,5320,5320,0
20230725,174300,5725071690,5320,5320,5320,5320,0
20230725,174200,5725071690,5320,5320,5320,5320,11955
20230725,174100,5725071690,5320,5320,5320,5320,0
20230725,174000,5725071690,5320,5320,5320,5320,0
20230725,173900,5725071690,5320,5320,5320,5320,0
20230725,173800,5725071690,5320,5320,5320,5320,0
20230725,173700,5725071690,5320,5320,5320,5320,0
20230725,173600,5725071690,5320,5320,5320,5320,0
20230725,173500,5725071690,5320,5320,5320,5320,0
20230725,173400,5725071690,5320,5320,5320,5320,0
20230725,173300,5725071690,5320,5320,5320,5320,0
20230725,173200,5725071690,5320,5320,5320,5320,0
20230725,173100,5725071690,5320,5320,5320,5320,0
20230725,173000,5725071690,5320,5320,5320,5320,0
20230725,172900,5725071690,5320,5320,5320,5320,0
20230725,172800,5725071690,5320,5320,5320,5320,0
20230725,172700,5725071690,5320,5320,5320,5320,0
20230725,172600,5725071690,5320,5320,5320,5320,0
20230725,172500,5725071690,5320,5320,5320,5320,0
20230725,172400,5725071690,5320,5320,5320,5320,0
20230725,172300,5725071690,5320,5320,5320,5320,0
20230725,172200,5725071690,5320,5320,5320,5320,0
20230725,172100,5725071690,5320,5320,5320,5320,0
20230725,172000,5725071690,5320,5320,5320,5320,0
20230725,171900,5725071690,5320,5320,5320,5320,0
20230725,171800,5725071690,5320,5320,5320,5320,0
20230725,171700,5725071690,5320,5320,5320,5320,0
20230725,171600,5725071690,5320,5320,5320,5320,0
20230725,171500,5725071690,5320,5320,5320,5320,0
20230725,171400,5725071690,5320,5320,5320,5320,0
20230725,171300,5725071690,5320,5320,5320,5320,0
20230725,171200,5725071690,5320,5320,5320,5320,11955
20230725,171100,5725071690,5320,5320,5320,5320,0
20230725,171000,5725071690,5320,5320,5320,5320,0
20230725,170900,5725071690,5320,5320,5320,5320,0
20230725,170800,5725071690,5320,5320,5320,5320,0
20230725,170700,5725071690,5320,5320,5320,5320,0
20230725,170600,5725071690,5320,5320,5320,5320,0
20230725,170500,5725071690,5320,5320,5320,5320,0
20230725,170400,5725071690,5320,5320,5320,5320,0
20230725,170300,5725071690,5320,5320,5320,5320,0
20230725,170200,5725071690,5320,5320,5320,5320,0
20230725,170100,5725071690,5320,5320,5320,5320,0
20230725,170000,5725071690,5320,5320,5320,5320,0
20230725,165900,5725071690,5320,5320,5320,5320,0
20230725,165800,5725071690,5320,5320,5320,5320,0
20230725,165700,5725071690,5320,5320,5320,5320,0
20230725,165600,5725071690,5320,5320,5320,5320,0
20230725,165500,5725071690,5320,5320,5320,5320,0
20230725,165400,5725071690,5320,5320,5320,5320,0
20230725,165300,5725071690,5320,5320,5320,5320,0
20230725,165200,5725071690,5320,5320,5320,5320,0
20230725,165100,5725071690,5320,5320,5320,5320,0
20230725,165000,5725071690,5320,5320,5320,5320,0
20230725,164900,5725071690,5320,5320,5320,5320,0
20230725,164800,5725071690,5320,5320,5320,5320,0
20230725,164700,5725071690,5320,5320,5320,5320,0
20230725,164600,5725071690,5320,5320,5320,5320,0
20230725,164500,5725071690,5320,5320,5320,5320,0
20230725,164400,5725071690,5320,5320,5320,5320,0
20230725,164300,5725071690,5320,5320,5320,5320,0
20230725,164200,5725071690,5320,5320,5320,5320,11955
20230725,164100,5725071690,5320,5320,5320,5320,0
20230725,164000,5725071690,5320,5320,5320,5320,0
20230725,163900,5725071690,5320,5320,5320,5320,0
20230725,163800,5725071690,5320,5320,5320,5320,0
20230725,163700,5725071690,5320,5320,5320,5320,0
20230725,163600,5725071690,5320,5320,5320,5320,0
20230725,163500,5725071690,5320,5320,5320,5320,0
20230725,163400,5725071690,5320,5320,5320,5320,0
20230725,163300,5725071690,5320,5320,5320,5320,0
20230725,163200,5725071690,5320,5320,5320,5320,0
20230725,163100,5725071690,5320,5320,5320,5320,0
20230725,163000,5725071690,5320,5320,5320,5320,0
20230725,162900,5725071690,5320,5320,5320,5320,0
20230725,162800,5725071690,5320,5320,5320,5320,0
20230725,162700,5725071690,5320,5320,5320,5320,0
20230725,162600,5725071690,5320,5320,5320,5320,0
20230725,162500,5725071690,5320,5320,5320,5320,0
20230725,162400,5725071690,5320,5320,5320,5320,0
20230725,162300,5725071690,5320,5320,5320,5320,0
20230725,162200,5725071690,5320,5320,5320,5320,0
20230725,162100,5725071690,5320,5320,5320,5320,0
20230725,162000,5725071690,5320,5320,5320,5320,0
20230725,161900,5725071690,5320,5320,5320,5320,0
20230725,161800,5725071690,5320,5320,5320,5320,0
20230725,161700,5725071690,5320,5320,5320,5320,0
20230725,161600,5725071690,5320,5320,5320,5320,0
20230725,161500,5725071690,5320,5320,5320,5320,0
20230725,161400,5725071690,5320,5320,5320,5320,0
20230725,161300,5725071690,5320,5320,5320,5320,0
20230725,161200,5725071690,5320,5320,5320,5320,11955
20230725,161100,5725071690,5320,5320,5320,5320,0
20230725,161000,5725071690,5320,5320,5320,5320,0
20230725,160900,5725071690,5320,5320,5320,5320,0
20230725,160800,5725071690,5320,5320,5320,5320,0
20230725,160700,5725071690,5320,5320,5320,5320,0
20230725,160600,5725071690,5320,5320,5320,5320,0
20230725,160500,5725071690,5320,5320,5320,5320,0
20230725,160400,5725071690,5320,5320,5320,5320,0
20230725,160300,5725071690,5320,5320,5320,5320,0
20230725,160200,5725071690,5320,5320,5320,5320,0
20230725,160100,5725071690,5320,5320,5320,5320,0
20230725,160000,5725071690,5320,5320,5320,5320,0
20230725,155900,5725071690,5320,5320,5320,5320,0
20230725,155800,5725071690,5320,5320,5320,5320,0
20230725,155700,5725071690,5320,5320,5320,5320,0
20230725,155600,5725071690,5320,5320,5320,5320,0
20230725,155500,5725071690,5320,5320,5320,5320,0
20230725,155400,5725071690,5320,5320,5320,5320,0
20230725,155300,5725071690,5320,5320,5320,5320,0
20230725,155200,5725071690,5320,5320,5320,5320,0
20230725,155100,5725071690,5320,5320,5320,5320,0
20230725,155000,5725071690,5320,5320,5320,5320,0
20230725,154900,5725071690,5320,5320,5320,5320,0
20230725,154800,5725071690,5320,5320,5320,5320,0
20230725,154700,5725071690,5320,5320,5320,5320,0
20230725,154600,5725071690,5320,5320,5320,5320,0
20230725,154500,5725071690,5320,5320,5320,5320,0
20230725,154400,5725071690,5320,5320,5320,5320,0
20230725,154300,5725071690,5320,5320,5320,5320,0
20230725,154200,5725071690,5320,5320,5320,5320,11955
20230725,154100,5725071690,5320,5320,5320,5320,0
20230725,154000,5725071690,5320,5320,5320,5320,0
20230725,153900,5725071690,5320,5320,5320,5320,0
20230725,153800,5725071690,5320,5320,5320,5320,0
20230725,153700,5725071690,5320,5320,5320,5320,0
20230725,153600,5725071690,5320,5320,5320,5320,0
20230725,153500,5725071690,5320,5320,5320,5320,0
20230725,153400,5725071690,5320,5320,5320,5320,0
20230725,153300,5725071690,5320,5320,5320,5320,0
20230725,153200,5725071690,5320,5320,5320,5320,0
20230725,153100,5725071690,5320,5320,5320,5320,0
20230725,153000,5725071690,5320,5320,5320,5320,11955
20230725,152900,5661471090,5320,5320,5320,5320,0
20230725,152800,5661471090,5320,5320,5320,5320,0
20230725,152700,5661471090,5320,5320,5320,5320,0
20230725,152600,5661471090,5320,5320,5320,5320,0
20230725,152500,5661471090,5320,5320,5320,5320,0
20230725,152400,5661471090,5320,5320,5320,5320,0
20230725,152300,5661471090,5320,5320,5320,5320,0
20230725,152200,5661471090,5320,5320,5320,5320,0
20230725,152100,5661471090,5320,5320,5320,5320,0
20230725,152000,5661471090,5320,5320,5320,5320,0
20230725,151900,5661471090,5320,5300,5320,5300,3548
20230725,151800,5642662990,5310,5300,5320,5300,1605
20230725,151700,5634143770,5300,5300,5300,5290,4086
20230725,151600,5612491340,5300,5300,5310,5290,4876
20230725,151500,5586684470,5300,5300,5310,5300,1673
20230725,151400,5577816470,5310,5310,5310,5310,105
20230725,151300,5577258920,5310,5300,5310,5290,9204
20230725,151200,5528542170,5300,5300,5300,5290,2170
20230725,151100,5517043680,5300,5300,5300,5290,1661
20230725,151000,5508244140,5300,5300,5300,5290,1907
20230725,150900,5498147620,5290,5290,5290,5280,1843
20230725,150800,5488406110,5290,5300,5300,5280,1330
20230725,150700,5481370310,5300,5290,5300,5290,445
20230725,150600,5479015090,5300,5290,5300,5280,1365
20230725,150500,5471790240,5290,5290,5300,5290,258
20230725,150400,5470425370,5300,5290,5300,5280,680
20230725,150300,5466827150,5290,5310,5310,5290,215
20230725,150200,5465687760,5280,5310,5310,5280,362
20230725,150100,5463772640,5310,5310,5310,5310,2
20230725,150000,5463762020,5320,5310,5320,5280,4628
20230725,145900,5439300310,5310,5300,5310,5280,2130
20230725,145800,5428023190,5280,5300,5310,5280,1747
20230725,145700,5418769150,5290,5300,5310,5290,276
20230725,145600,5417308430,5300,5300,5310,5280,5915
20230725,145500,5386018280,5310,5310,5310,5300,725
20230725,145400,5382170430,5310,5300,5320,5300,1685
20230725,145300,5373239520,5320,5320,5320,5320,10
20230725,145200,5373186320,5320,5300,5320,5290,2207
20230725,145100,5361483850,5300,5300,5300,5300,161
20230725,145000,5360630550,5300,5300,5300,5300,1500
20230725,144900,5352680550,5310,5310,5310,5300,686
20230725,144800,5349040950,5310,5310,5310,5290,1555
20230725,144700,5340801700,5300,5300,5300,5300,211
20230725,144600,5339683400,5300,5310,5310,5300,1505
20230725,144500,5331700700,5310,5300,5310,5300,170
20230725,144400,5330798030,5300,5320,5320,5300,1507
20230725,144300,5322797200,5320,5310,5320,5300,216
20230725,144200,5321651880,5310,5310,5320,5310,1559
20230725,144100,5313373090,5320,5310,5320,5310,868
20230725,144000,5308763750,5310,5310,5310,5300,1868
20230725,143900,5298862490,5310,5300,5310,5300,7261
20230725,143800,5260317720,5300,5300,5310,5290,1757
20230725,143700,5251007560,5310,5290,5310,5280,9301
20230725,143600,5201805530,5290,5310,5310,5290,1353
20230725,143500,5194648130,5320,5300,5320,5290,2951
20230725,143400,5179010240,5300,5310,5310,5300,504
20230725,143300,5176335940,5310,5310,5310,5310,0
20230725,143200,5176335940,5310,5320,5320,5310,1591
20230725,143100,5167886800,5320,5320,5320,5320,421
20230725,143000,5165647080,5310,5320,5320,5310,1826
20230725,142900,5155948830,5320,5310,5320,5310,1547
20230725,142800,5147731630,5320,5310,5320,5310,3700
20230725,142700,5128049230,5310,5310,5310,5300,2073
20230725,142600,5117058320,5310,5320,5320,5310,191
20230725,142500,5116042500,5320,5300,5320,5290,1486
20230725,142400,5108168640,5290,5310,5320,5290,220
20230725,142300,5107004780,5290,5310,5320,5290,1288
20230725,142200,5100178340,5310,5300,5310,5300,1610
20230725,142100,5091645110,5310,5320,5320,5300,157
20230725,142000,5090812960,5300,5300,5300,5300,172
20230725,141900,5089901360,5320,5310,5320,5300,1485
20230725,141800,5082020050,5320,5290,5320,5290,2215
20230725,141700,5070284560,5310,5320,5320,5270,6516
20230725,141600,5035734270,5330,5310,5330,5310,432
20230725,141500,5033435330,5330,5320,5330,5320,2199
20230725,141400,5021736630,5320,5330,5330,5310,11
20230725,141300,5021678120,5320,5320,5320,5320,1885
20230725,141200,5011649920,5330,5330,5330,5330,2
20230725,141100,5011639260,5310,5340,5340,5310,1575
20230725,141000,5003261930,5340,5330,5340,5330,270
20230725,140900,5001822640,5340,5330,5340,5320,2436
20230725,140800,4988847980,5330,5340,5340,5330,8
20230725,140700,4988805310,5340,5330,5340,5320,1515
20230725,140600,4980743170,5330,5320,5330,5300,352
20230725,140500,4978870010,5300,5330,5330,5300,1323
20230725,140400,4971831410,5330,5330,5330,5330,452
20230725,140300,4969422250,5310,5320,5320,5310,1287
20230725,140200,4962588050,5320,5310,5320,5310,223
20230725,140100,4961402160,5310,5310,5310,5300,1406
20230725,140000,4953937370,5320,5310,5320,5310,1932
20230725,135900,4943671970,5320,5310,5320,5310,903
20230725,135800,4938868260,5310,5320,5320,5310,1451
20230725,135700,4931160750,5320,5320,5320,5310,1564
20230725,135600,4922854910,5310,5320,5320,5310,2000
20230725,135500,4912233960,5310,5320,5320,5310,879
20230725,135400,4907564950,5330,5320,5330,5310,2962
20230725,135300,4891818980,5320,5320,5320,5320,659
20230725,135200,4888313100,5320,5330,5330,5310,3424
20230725,135100,4870107910,5330,5330,5330,5330,325
20230725,135000,4868375660,5330,5330,5330,5330,1583
20230725,134900,4859938270,5340,5340,5340,5340,0
20230725,134800,4859938270,5340,5340,5340,5330,2268
20230725,134700,4847839990,5340,5340,5340,5340,11
20230725,134600,4847781250,5350,5340,5350,5340,1387
20230725,134500,4840373630,5340,5330,5340,5330,1927
20230725,134400,4830091760,5310,5340,5340,5310,2679
20230725,134300,4815825560,5340,5330,5340,5320,237
20230725,134200,4814562260,5330,5330,5340,5320,3189
20230725,134100,4797565900,5340,5340,5340,5340,383
20230725,134000,4795520680,5340,5340,5340,5330,5747
20230725,133900,4764886360,5340,5340,5340,5340,2579
20230725,133800,4751114500,5340,5330,5340,5330,4063
20230725,133700,4729458680,5330,5340,5340,5330,2815
20230725,133600,4714432640,5340,5310,5350,5310,2973
20230725,133500,4698555740,5290,5360,5360,5250,26335
20230725,133400,4558663390,5360,5370,5370,5360,1438
20230725,133300,4550954160,5360,5360,5360,5360,215
20230725,133200,4549801760,5370,5370,5380,5370,2921
20230725,133100,4534115890,5370,5370,5370,5370,172
20230725,133000,4533192250,5370,5370,5380,5370,2563
20230725,132900,4519428930,5370,5360,5370,5360,1285
20230725,132800,4512541320,5370,5360,5370,5360,1067
20230725,132700,4506821840,5350,5360,5360,5340,1978
20230725,132600,4496239590,5350,5350,5350,5350,20
20230725,132500,4496132590,5370,5340,5370,5340,2514
20230725,132400,4482706780,5340,5340,5340,5340,216
20230725,132300,4481553340,5350,5360,5360,5350,413
20230725,132200,4479343770,5360,5350,5370,5350,53
20230725,132100,4479060180,5340,5340,5350,5340,2452
20230725,132000,4465966000,5340,5350,5350,5340,762
20230725,131900,4461895250,5350,5350,5350,5340,809
20230725,131800,4457572750,5350,5350,5350,5350,1107
20230725,131700,4451650300,5350,5350,5350,5340,9288
20230725,131600,4401959510,5350,5360,5360,5350,416
20230725,131500,4399731260,5350,5360,5360,5350,169
20230725,131400,4398825430,5360,5360,5360,5360,505
20230725,131300,4396118630,5360,5360,5360,5360,794
20230725,131200,4391862790,5360,5340,5360,5340,1892
20230725,131100,4381732400,5340,5350,5360,5340,2177
20230725,131000,4370098310,5350,5350,5350,5350,169
20230725,130900,4369194160,5350,5350,5360,5350,1851
20230725,130800,4359291060,5360,5360,5360,5360,665
20230725,130700,4355726660,5350,5370,5370,5350,527
20230725,130600,4352906290,5360,5360,5360,5360,300
20230725,130500,4351298290,5360,5360,5360,5360,1826
20230725,130400,4341510930,5370,5370,5370,5370,28
20230725,130300,4341360570,5360,5370,5370,5360,1328
20230725,130200,4334242050,5370,5360,5370,5360,2513
20230725,130100,4320762110,5370,5370,5370,5370,658
20230725,130000,4317228650,5370,5380,5380,5370,1324
20230725,125900,4310118360,5380,5380,5380,5380,676
20230725,125800,4306481480,5370,5370,5370,5370,1289
20230725,125700,4299559550,5380,5380,5380,5380,25
20230725,125600,4299425050,5380,5380,5380,5380,1555
20230725,125500,4291059150,5380,5380,5380,5380,270
20230725,125400,4289606550,5380,5380,5380,5380,1284
20230725,125300,4282698630,5390,5390,5390,5390,13
20230725,125200,4282628560,5390,5390,5390,5380,1445
20230725,125100,4274852840,5390,5380,5390,5380,111
20230725,125000,4274254610,5390,5400,5400,5390,198
20230725,124900,4273187380,5390,5400,5400,5390,353
20230725,124800,4271283890,5380,5390,5390,5380,1317
20230725,124700,4264187610,5390,5380,5390,5380,906
20230725,124600,4259305080,5380,5380,5380,5380,1208
20230725,124500,4252806040,5390,5390,5390,5390,107
20230725,124400,4252229310,5370,5370,5390,5370,1331
20230725,124300,4245071390,5370,5370,5370,5370,241
20230725,124200,4243777220,5370,5380,5380,5370,1902
20230725,124100,4233557190,5380,5380,5380,5380,319
20230725,124000,4231840970,5380,5380,5380,5380,205
20230725,123900,4230738070,5380,5370,5380,5370,1263
20230725,123800,4223955750,5370,5380,5380,5370,1302
20230725,123700,4216964000,5380,5380,5380,5380,301
20230725,123600,4215344620,5380,5380,5390,5380,1173
20230725,123500,4209033750,5380,5390,5390,5380,470
20230725,123400,4206500590,5400,5400,5400,5400,7
20230725,123300,4206462790,5400,5400,5400,5400,1053
20230725,123200,4200776590,5400,5400,5400,5400,604
20230725,123100,4197514990,5400,5400,5400,5400,1932
20230725,123000,4187082190,5410,5400,5410,5400,26
20230725,122900,4186941560,5400,5400,5410,5400,2610
20230725,122800,4172847550,5410,5400,5410,5400,2107
20230725,122700,4161465710,5400,5400,5410,5380,3205
20230725,122600,4144183910,5400,5390,5400,5390,4
20230725,122500,4144162340,5390,5380,5390,5380,2231
20230725,122400,4132150270,5380,5390,5390,5380,22
20230725,122300,4132031900,5370,5370,5370,5370,1284
20230725,122200,4125136820,5390,5380,5390,5380,557
20230725,122100,4122140060,5350,5350,5370,5350,3104
20230725,122000,4105533570,5350,5350,5350,5340,1501
20230725,121900,4097504920,5350,5360,5360,5340,5316
20230725,121800,4069066350,5360,5370,5370,5360,5889
20230725,121700,4037501070,5370,5370,5370,5360,1452
20230725,121600,4029716670,5370,5370,5370,5370,905
20230725,121500,4024856820,5370,5370,5370,5370,177
20230725,121400,4023906330,5370,5370,5370,5370,803
20230725,121300,4019594220,5370,5380,5380,5370,1192
20230725,121200,4013193030,5380,5380,5380,5380,603
20230725,121100,4009948890,5380,5390,5390,5380,1544
20230725,121000,4001632390,5380,5380,5380,5370,221
20230725,120900,4000444060,5370,5380,5380,5370,1544
20230725,120800,3992150180,5380,5380,5380,5380,900
20230725,120700,3987308180,5380,5380,5410,5380,841
20230725,120600,3982783190,5380,5400,5400,5380,2339
20230725,120500,3970182680,5400,5390,5400,5390,182
20230725,120400,3969200550,5390,5370,5390,5370,8430
20230725,120300,3923816070,5370,5370,5370,5370,1060
20230725,120200,3918123870,5370,5370,5370,5360,1319
20230725,120100,3911053680,5370,5370,5370,5360,273
20230725,120000,3909587800,5370,5380,5380,5370,527
20230725,115900,3906757800,5370,5370,5370,5370,0
20230725,115800,3906757800,5370,5380,5380,5370,2083
20230725,115700,3895565740,5380,5380,5380,5380,11
20230725,115600,3895506560,5380,5370,5380,5370,1287
20230725,115500,3888595360,5380,5360,5380,5360,806
20230725,115400,3884266940,5370,5370,5370,5360,2305
20230725,115300,3871908820,5370,5370,5370,5370,214
20230725,115200,3870759640,5370,5370,5380,5370,354
20230725,115100,3868858120,5370,5370,5370,5370,4457
20230725,115000,3844924030,5370,5370,5370,5370,854
20230725,114900,3840338050,5380,5370,5380,5370,772
20230725,114800,3836192380,5370,5380,5380,5360,2992
20230725,114700,3820144960,5370,5370,5370,5370,4
20230725,114600,3820123480,5380,5370,5380,5360,1378
20230725,114500,3812736180,5370,5370,5370,5350,1243
20230725,114400,3806080090,5360,5390,5390,5350,8702
20230725,114300,3759327860,5380,5380,5390,5380,175
20230725,114200,3758385860,5380,5390,5390,5380,1688
20230725,114100,3749300960,5390,5380,5390,5380,131
20230725,114000,3748595140,5390,5390,5390,5390,2916
20230725,113900,3732877900,5390,5390,5390,5380,521
20230725,113800,3730072210,5390,5420,5420,5390,578
20230725,113700,3726954140,5390,5390,5400,5380,2965
20230725,113600,3710972860,5390,5390,5390,5390,1479
20230725,113500,3703001050,5390,5390,5390,5390,1747
20230725,113400,3693584720,5390,5390,5390,5390,7536
20230725,113300,3652965680,5390,5390,5390,5380,2675
20230725,113200,3638566200,5390,5410,5410,5390,10447
20230725,113100,3582194030,5410,5420,5420,5410,1195
20230725,113000,3575729030,5420,5410,5420,5410,497
20230725,112900,3573040190,5410,5420,5420,5410,4175
20230725,112800,3550449630,5420,5430,5430,5420,150
20230725,112700,3549636620,5420,5410,5420,5400,4440
20230725,112600,3525624330,5410,5410,5410,5410,242
20230725,112500,3524315110,5410,5410,5410,5400,1583
20230725,112400,3515766620,5400,5420,5420,5390,18406
20230725,112300,3416350290,5410,5420,5420,5410,4097
20230725,112200,3394154640,5420,5430,5430,5420,2257
20230725,112100,3381919560,5430,5440,5440,5430,820
20230725,112000,3377466840,5430,5440,5440,5430,358
20230725,111900,3375522320,5430,5430,5440,5430,1637
20230725,111800,3366633400,5430,5430,5430,5430,380
20230725,111700,3364570000,5430,5440,5440,5430,7420
20230725,111600,3324279390,5440,5440,5440,5430,1087
20230725,111500,3318376680,5440,5430,5440,5430,1866
20230725,111400,3308239970,5430,5430,5440,5430,367
20230725,111300,3306247110,5440,5450,5450,5440,1712
20230725,111200,3296933730,5450,5450,5450,5440,2608
20230725,111100,3282720490,5450,5440,5450,5440,4705
20230725,111000,3257094120,5440,5440,5440,5430,3384
20230725,110900,3238686700,5440,5450,5450,5440,1547
20230725,110800,3230269240,5450,5450,5450,5450,757
20230725,110700,3226143590,5460,5450,5470,5450,355
20230725,110600,3224206790,5450,5460,5460,5450,2595
20230725,110500,3210041090,5460,5470,5470,5450,1187
20230725,110400,3203559490,5470,5470,5470,5460,1360
20230725,110300,3196132820,5480,5480,5490,5480,248
20230725,110200,3194772820,5480,5480,5490,5460,2005
20230725,110100,3183810610,5480,5470,5480,5470,323
20230725,110000,3182042840,5470,5460,5480,5460,1325
20230725,105900,3174807630,5460,5470,5480,5460,650
20230725,105800,3171248430,5480,5480,5480,5460,1400
20230725,105700,3163602990,5480,5480,5480,5470,204
20230725,105600,3162485640,5480,5450,5480,5450,4969
20230725,105500,3135404180,5450,5450,5460,5440,1628
20230725,105400,3126531670,5460,5470,5480,5450,2433
20230725,105300,3113251320,5480,5460,5480,5460,1315
20230725,105200,3106063100,5450,5480,5480,5450,7559
20230725,105100,3064743840,5490,5500,5500,5490,5112
20230725,105000,3036678000,5500,5500,5500,5490,1736
20230725,104900,3027142840,5500,5490,5500,5490,3572
20230725,104800,3007521240,5490,5480,5490,5480,2206
20230725,104700,2995432260,5480,5480,5480,5470,48
20230725,104600,2995169240,5490,5490,5490,5470,4432
20230725,104500,2970852560,5490,5490,5500,5480,1760
20230725,104400,2961203100,5480,5500,5500,5470,4250
20230725,104300,2937905330,5500,5520,5520,5500,1420
20230725,104200,2930091810,5510,5540,5550,5510,7989
20230725,104100,2885985570,5550,5550,5560,5540,3538
20230725,104000,2866354060,5550,5540,5570,5540,5311
20230725,103900,2836845930,5550,5550,5560,5550,6962
20230725,103800,2798156590,5550,5550,5560,5550,3280
20230725,103700,2779950640,5540,5540,5550,5530,2964
20230725,103600,2763533080,5540,5540,5550,5540,674
20230725,103500,2759798720,5540,5540,5540,5510,1979
20230725,103400,2748858160,5540,5530,5550,5530,1055
20230725,103300,2743011050,5540,5530,5540,5510,2955
20230725,103200,2726681490,5530,5520,5530,5520,2299
20230725,103100,2713969020,5520,5520,5530,5510,1896
20230725,103000,2703503100,5520,5540,5540,5520,112
20230725,102900,2702882790,5540,5540,5550,5510,5300
20230725,102800,2673544890,5540,5530,5540,5530,258
20230725,102700,2672115780,5530,5510,5530,5510,3107
20230725,102600,2654962650,5510,5520,5520,5510,421
20230725,102500,2652642840,5520,5520,5520,5510,2603
20230725,102400,2638295790,5510,5520,5530,5510,1385
20230725,102300,2630650650,5520,5520,5530,5520,3649
20230725,102200,2610498160,5520,5530,5530,5520,2063
20230725,102100,2599110390,5520,5550,5550,5520,5905
20230725,102000,2566395380,5540,5520,5540,5520,1319
20230725,101900,2559089940,5520,5550,5550,5520,3793
20230725,101800,2538119070,5540,5540,5560,5540,9396
20230725,101700,2485995190,5550,5530,5550,5510,11757
20230725,101600,2420799420,5520,5530,5530,5520,1160
20230725,101500,2414395120,5500,5500,5530,5500,2066
20230725,101400,2403012470,5500,5490,5510,5490,329
20230725,101300,2401200980,5490,5500,5540,5490,10614
20230725,101200,2342464110,5500,5500,5500,5490,1391
20230725,101100,2334819030,5500,5510,5510,5500,1334
20230725,101000,2327476990,5510,5500,5510,5500,10540
20230725,100900,2269506460,5510,5520,5520,5510,4308
20230725,100800,2245765180,5520,5540,5550,5520,4463
20230725,100700,2221059020,5540,5540,5550,5540,5324
20230725,100600,2191549170,5540,5550,5550,5540,2989
20230725,100500,2174980800,5550,5550,5550,5540,3805
20230725,100400,2153876120,5550,5540,5550,5540,1108
20230725,100300,2147736420,5540,5540,5550,5510,2002
20230725,100200,2136655820,5550,5550,5560,5520,4034
20230725,100100,2114300440,5550,5500,5550,5500,17995
20230725,100000,2014601440,5500,5520,5520,5480,3732
20230725,095900,1994067390,5530,5530,5530,5520,2255
20230725,095800,1981606070,5520,5540,5540,5520,6116
20230725,095700,1947780870,5530,5530,5530,5520,2369
20230725,095600,1934691500,5530,5520,5540,5520,5767
20230725,095500,1902800600,5530,5520,5530,5510,3678
20230725,095400,1882498220,5510,5520,5530,5510,1397
20230725,095300,1874784170,5520,5500,5530,5500,11757
20230725,095200,1809888710,5500,5490,5500,5480,3101
20230725,095100,1792847800,5490,5480,5490,5480,2322
20230725,095000,1780110100,5490,5480,5490,5480,1110
20230725,094900,1774025380,5490,5490,5510,5480,6214
20230725,094800,1739860420,5490,5460,5490,5450,646
20230725,094700,1736330630,5460,5440,5460,5430,1605
20230725,094600,1727592500,5440,5450,5450,5430,2119
20230725,094500,1716076850,5450,5450,5450,5440,7981
20230725,094400,1672606340,5460,5480,5480,5450,3965
20230725,094300,1650950710,5480,5500,5500,5480,1528
20230725,094200,1642560340,5490,5470,5490,5470,3163
20230725,094100,1625227420,5470,5490,5490,5470,1933
20230725,094000,1614644650,5490,5480,5520,5480,7543
20230725,093900,1573097590,5480,5480,5480,5460,607
20230725,093800,1569776260,5490,5470,5490,5460,936
20230725,093700,1564657020,5460,5470,5500,5460,2233
20230725,093600,1552448170,5460,5480,5500,5460,2352
20230725,093500,1539580510,5480,5500,5510,5480,7231
20230725,093400,1499884170,5510,5510,5520,5510,2130
20230725,093300,1488144450,5520,5520,5520,5510,2543
20230725,093200,1474108090,5520,5530,5530,5510,5580
20230725,093100,1443321160,5530,5510,5540,5510,2669
20230725,093000,1428575470,5500,5520,5540,5500,13662
20230725,092900,1353059940,5520,5510,5520,5500,7785
20230725,092800,1310108700,5510,5510,5520,5490,7949
20230725,092700,1266378220,5510,5500,5530,5490,8387
20230725,092600,1220080310,5500,5500,5510,5480,9117
20230725,092500,1170004650,5510,5500,5530,5480,25887
20230725,092400,1027626330,5500,5470,5500,5470,17403
20230725,092300,932107950,5480,5450,5480,5430,7437
20230725,092200,891557260,5460,5460,5480,5440,5768
20230725,092100,860072850,5460,5460,5480,5460,4801
20230725,092000,833822010,5470,5450,5480,5450,5263
20230725,091900,805085660,5440,5460,5480,5440,10500
20230725,091800,747724220,5470,5450,5470,5450,12085
20230725,091700,681738850,5450,5440,5450,5430,4848
20230725,091600,655362470,5440,5440,5450,5430,4280
20230725,091500,632080770,5460,5430,5460,5430,13696
20230725,091400,557564440,5430,5420,5440,5410,11131
20230725,091300,497142220,5410,5420,5430,5410,2670
20230725,091200,482668320,5420,5420,5430,5420,5788
20230725,091100,451261230,5410,5370,5410,5370,17464
20230725,091000,357089830,5380,5370,5380,5360,1467
20230725,090900,349214340,5370,5370,5380,5360,13014
20230725,090800,279323240,5370,5360,5370,5360,1520
20230725,090700,271172760,5360,5360,5360,5350,160
20230725,090600,270316160,5350,5350,5360,5350,7674
20230725,090500,229250210,5350,5310,5350,5310,3165
20230725,090400,212353120,5330,5300,5330,5300,62
20230725,090300,212024180,5300,5350,5350,5300,13922
20230725,090200,137708320,5350,5300,5350,5300,5967
20230725,090100,105891140,5300,5260,5300,5250,5808
20230725,090000,75210660,5260,5230,5290,5230,14364