KissMeData/083500/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193900,497321750,8960,8960,8960,8960,3355
20230725,193800,497321750,8960,8960,8960,8960,0
20230725,193700,497321750,8960,8960,8960,8960,0
20230725,193600,497321750,8960,8960,8960,8960,0
20230725,193500,497321750,8960,8960,8960,8960,0
20230725,193400,497321750,8960,8960,8960,8960,0
20230725,193300,497321750,8960,8960,8960,8960,0
20230725,193200,497321750,8960,8960,8960,8960,0
20230725,193100,497321750,8960,8960,8960,8960,0
20230725,193000,497321750,8960,8960,8960,8960,0
20230725,192900,497321750,8960,8960,8960,8960,0
20230725,192800,497321750,8960,8960,8960,8960,0
20230725,192700,497321750,8960,8960,8960,8960,0
20230725,192600,497321750,8960,8960,8960,8960,0
20230725,192500,497321750,8960,8960,8960,8960,0
20230725,192400,497321750,8960,8960,8960,8960,0
20230725,192300,497321750,8960,8960,8960,8960,0
20230725,192200,497321750,8960,8960,8960,8960,0
20230725,192100,497321750,8960,8960,8960,8960,0
20230725,192000,497321750,8960,8960,8960,8960,0
20230725,191900,497321750,8960,8960,8960,8960,0
20230725,191800,497321750,8960,8960,8960,8960,0
20230725,191700,497321750,8960,8960,8960,8960,0
20230725,191600,497321750,8960,8960,8960,8960,0
20230725,191500,497321750,8960,8960,8960,8960,0
20230725,191400,497321750,8960,8960,8960,8960,0
20230725,191300,497321750,8960,8960,8960,8960,0
20230725,191200,497321750,8960,8960,8960,8960,0
20230725,191100,497321750,8960,8960,8960,8960,0
20230725,191000,497321750,8960,8960,8960,8960,0
20230725,190900,497321750,8960,8960,8960,8960,3355
20230725,190800,497321750,8960,8960,8960,8960,0
20230725,190700,497321750,8960,8960,8960,8960,0
20230725,190600,497321750,8960,8960,8960,8960,0
20230725,190500,497321750,8960,8960,8960,8960,0
20230725,190400,497321750,8960,8960,8960,8960,0
20230725,190300,497321750,8960,8960,8960,8960,0
20230725,190200,497321750,8960,8960,8960,8960,0
20230725,190100,497321750,8960,8960,8960,8960,0
20230725,190000,497321750,8960,8960,8960,8960,0
20230725,185900,497321750,8960,8960,8960,8960,0
20230725,185800,497321750,8960,8960,8960,8960,0
20230725,185700,497321750,8960,8960,8960,8960,0
20230725,185600,497321750,8960,8960,8960,8960,0
20230725,185500,497321750,8960,8960,8960,8960,0
20230725,185400,497321750,8960,8960,8960,8960,0
20230725,185300,497321750,8960,8960,8960,8960,0
20230725,185200,497321750,8960,8960,8960,8960,0
20230725,185100,497321750,8960,8960,8960,8960,0
20230725,185000,497321750,8960,8960,8960,8960,0
20230725,184900,497321750,8960,8960,8960,8960,0
20230725,184800,497321750,8960,8960,8960,8960,0
20230725,184700,497321750,8960,8960,8960,8960,0
20230725,184600,497321750,8960,8960,8960,8960,0
20230725,184500,497321750,8960,8960,8960,8960,0
20230725,184400,497321750,8960,8960,8960,8960,0
20230725,184300,497321750,8960,8960,8960,8960,0
20230725,184200,497321750,8960,8960,8960,8960,0
20230725,184100,497321750,8960,8960,8960,8960,0
20230725,184000,497321750,8960,8960,8960,8960,0
20230725,183900,497321750,8960,8960,8960,8960,3355
20230725,183800,497321750,8960,8960,8960,8960,0
20230725,183700,497321750,8960,8960,8960,8960,0
20230725,183600,497321750,8960,8960,8960,8960,0
20230725,183500,497321750,8960,8960,8960,8960,0
20230725,183400,497321750,8960,8960,8960,8960,0
20230725,183300,497321750,8960,8960,8960,8960,0
20230725,183200,497321750,8960,8960,8960,8960,0
20230725,183100,497321750,8960,8960,8960,8960,0
20230725,183000,497321750,8960,8960,8960,8960,0
20230725,182900,497321750,8960,8960,8960,8960,0
20230725,182800,497321750,8960,8960,8960,8960,0
20230725,182700,497321750,8960,8960,8960,8960,0
20230725,182600,497321750,8960,8960,8960,8960,0
20230725,182500,497321750,8960,8960,8960,8960,0
20230725,182400,497321750,8960,8960,8960,8960,0
20230725,182300,497321750,8960,8960,8960,8960,0
20230725,182200,497321750,8960,8960,8960,8960,0
20230725,182100,497321750,8960,8960,8960,8960,0
20230725,182000,497321750,8960,8960,8960,8960,0
20230725,181900,497321750,8960,8960,8960,8960,0
20230725,181800,497321750,8960,8960,8960,8960,0
20230725,181700,497321750,8960,8960,8960,8960,0
20230725,181600,497321750,8960,8960,8960,8960,0
20230725,181500,497321750,8960,8960,8960,8960,0
20230725,181400,497321750,8960,8960,8960,8960,0
20230725,181300,497321750,8960,8960,8960,8960,0
20230725,181200,497321750,8960,8960,8960,8960,0
20230725,181100,497321750,8960,8960,8960,8960,0
20230725,181000,497321750,8960,8960,8960,8960,0
20230725,180900,497321750,8960,8960,8960,8960,3355
20230725,180800,497321750,8960,8960,8960,8960,0
20230725,180700,497321750,8960,8960,8960,8960,0
20230725,180600,497321750,8960,8960,8960,8960,0
20230725,180500,497321750,8960,8960,8960,8960,0
20230725,180400,497321750,8960,8960,8960,8960,0
20230725,180300,497321750,8960,8960,8960,8960,0
20230725,180200,497321750,8960,8960,8960,8960,0
20230725,180100,497321750,8960,8960,8960,8960,0
20230725,180000,497321750,8960,8960,8960,8960,0
20230725,175900,497321750,8960,8960,8960,8960,0
20230725,175800,497321750,8960,8960,8960,8960,0
20230725,175700,497321750,8960,8960,8960,8960,0
20230725,175600,497321750,8960,8960,8960,8960,0
20230725,175500,497321750,8960,8960,8960,8960,0
20230725,175400,497321750,8960,8960,8960,8960,0
20230725,175300,497321750,8960,8960,8960,8960,0
20230725,175200,497321750,8960,8960,8960,8960,0
20230725,175100,497321750,8960,8960,8960,8960,0
20230725,175000,497321750,8960,8960,8960,8960,0
20230725,174900,497321750,8960,8960,8960,8960,0
20230725,174800,497321750,8960,8960,8960,8960,0
20230725,174700,497321750,8960,8960,8960,8960,0
20230725,174600,497321750,8960,8960,8960,8960,0
20230725,174500,497321750,8960,8960,8960,8960,0
20230725,174400,497321750,8960,8960,8960,8960,0
20230725,174300,497321750,8960,8960,8960,8960,0
20230725,174200,497321750,8960,8960,8960,8960,0
20230725,174100,497321750,8960,8960,8960,8960,0
20230725,174000,497321750,8960,8960,8960,8960,0
20230725,173900,497321750,8960,8960,8960,8960,3355
20230725,173800,497321750,8960,8960,8960,8960,0
20230725,173700,497321750,8960,8960,8960,8960,0
20230725,173600,497321750,8960,8960,8960,8960,0
20230725,173500,497321750,8960,8960,8960,8960,0
20230725,173400,497321750,8960,8960,8960,8960,0
20230725,173300,497321750,8960,8960,8960,8960,0
20230725,173200,497321750,8960,8960,8960,8960,0
20230725,173100,497321750,8960,8960,8960,8960,0
20230725,173000,497321750,8960,8960,8960,8960,0
20230725,172900,497321750,8960,8960,8960,8960,0
20230725,172800,497321750,8960,8960,8960,8960,0
20230725,172700,497321750,8960,8960,8960,8960,0
20230725,172600,497321750,8960,8960,8960,8960,0
20230725,172500,497321750,8960,8960,8960,8960,0
20230725,172400,497321750,8960,8960,8960,8960,0
20230725,172300,497321750,8960,8960,8960,8960,0
20230725,172200,497321750,8960,8960,8960,8960,0
20230725,172100,497321750,8960,8960,8960,8960,0
20230725,172000,497321750,8960,8960,8960,8960,0
20230725,171900,497321750,8960,8960,8960,8960,0
20230725,171800,497321750,8960,8960,8960,8960,0
20230725,171700,497321750,8960,8960,8960,8960,0
20230725,171600,497321750,8960,8960,8960,8960,0
20230725,171500,497321750,8960,8960,8960,8960,0
20230725,171400,497321750,8960,8960,8960,8960,0
20230725,171300,497321750,8960,8960,8960,8960,0
20230725,171200,497321750,8960,8960,8960,8960,0
20230725,171100,497321750,8960,8960,8960,8960,0
20230725,171000,497321750,8960,8960,8960,8960,0
20230725,170900,497321750,8960,8960,8960,8960,3355
20230725,170800,497321750,8960,8960,8960,8960,0
20230725,170700,497321750,8960,8960,8960,8960,0
20230725,170600,497321750,8960,8960,8960,8960,0
20230725,170500,497321750,8960,8960,8960,8960,0
20230725,170400,497321750,8960,8960,8960,8960,0
20230725,170300,497321750,8960,8960,8960,8960,0
20230725,170200,497321750,8960,8960,8960,8960,0
20230725,170100,497321750,8960,8960,8960,8960,0
20230725,170000,497321750,8960,8960,8960,8960,0
20230725,165900,497321750,8960,8960,8960,8960,0
20230725,165800,497321750,8960,8960,8960,8960,0
20230725,165700,497321750,8960,8960,8960,8960,0
20230725,165600,497321750,8960,8960,8960,8960,0
20230725,165500,497321750,8960,8960,8960,8960,0
20230725,165400,497321750,8960,8960,8960,8960,0
20230725,165300,497321750,8960,8960,8960,8960,0
20230725,165200,497321750,8960,8960,8960,8960,0
20230725,165100,497321750,8960,8960,8960,8960,0
20230725,165000,497321750,8960,8960,8960,8960,0
20230725,164900,497321750,8960,8960,8960,8960,0
20230725,164800,497321750,8960,8960,8960,8960,0
20230725,164700,497321750,8960,8960,8960,8960,0
20230725,164600,497321750,8960,8960,8960,8960,0
20230725,164500,497321750,8960,8960,8960,8960,0
20230725,164400,497321750,8960,8960,8960,8960,0
20230725,164300,497321750,8960,8960,8960,8960,0
20230725,164200,497321750,8960,8960,8960,8960,0
20230725,164100,497321750,8960,8960,8960,8960,0
20230725,164000,497321750,8960,8960,8960,8960,0
20230725,163900,497321750,8960,8960,8960,8960,3355
20230725,163800,497321750,8960,8960,8960,8960,0
20230725,163700,497321750,8960,8960,8960,8960,0
20230725,163600,497321750,8960,8960,8960,8960,0
20230725,163500,497321750,8960,8960,8960,8960,0
20230725,163400,497321750,8960,8960,8960,8960,0
20230725,163300,497321750,8960,8960,8960,8960,0
20230725,163200,497321750,8960,8960,8960,8960,0
20230725,163100,497321750,8960,8960,8960,8960,0
20230725,163000,497321750,8960,8960,8960,8960,0
20230725,162900,497321750,8960,8960,8960,8960,0
20230725,162800,497321750,8960,8960,8960,8960,0
20230725,162700,497321750,8960,8960,8960,8960,0
20230725,162600,497321750,8960,8960,8960,8960,0
20230725,162500,497321750,8960,8960,8960,8960,0
20230725,162400,497321750,8960,8960,8960,8960,0
20230725,162300,497321750,8960,8960,8960,8960,0
20230725,162200,497321750,8960,8960,8960,8960,0
20230725,162100,497321750,8960,8960,8960,8960,0
20230725,162000,497321750,8960,8960,8960,8960,0
20230725,161900,497321750,8960,8960,8960,8960,0
20230725,161800,497321750,8960,8960,8960,8960,0
20230725,161700,497321750,8960,8960,8960,8960,0
20230725,161600,497321750,8960,8960,8960,8960,0
20230725,161500,497321750,8960,8960,8960,8960,0
20230725,161400,497321750,8960,8960,8960,8960,0
20230725,161300,497321750,8960,8960,8960,8960,0
20230725,161200,497321750,8960,8960,8960,8960,0
20230725,161100,497321750,8960,8960,8960,8960,0
20230725,161000,497321750,8960,8960,8960,8960,0
20230725,160900,497321750,8960,8960,8960,8960,3355
20230725,160800,497321750,8960,8960,8960,8960,0
20230725,160700,497321750,8960,8960,8960,8960,0
20230725,160600,497321750,8960,8960,8960,8960,0
20230725,160500,497321750,8960,8960,8960,8960,0
20230725,160400,497321750,8960,8960,8960,8960,0
20230725,160300,497321750,8960,8960,8960,8960,0
20230725,160200,497321750,8960,8960,8960,8960,0
20230725,160100,497321750,8960,8960,8960,8960,0
20230725,160000,497321750,8960,8960,8960,8960,0
20230725,155900,497321750,8960,8960,8960,8960,0
20230725,155800,497321750,8960,8960,8960,8960,0
20230725,155700,497321750,8960,8960,8960,8960,0
20230725,155600,497321750,8960,8960,8960,8960,0
20230725,155500,497321750,8960,8960,8960,8960,0
20230725,155400,497321750,8960,8960,8960,8960,0
20230725,155300,497321750,8960,8960,8960,8960,0
20230725,155200,497321750,8960,8960,8960,8960,0
20230725,155100,497321750,8960,8960,8960,8960,0
20230725,155000,497321750,8960,8960,8960,8960,0
20230725,154900,497321750,8960,8960,8960,8960,0
20230725,154800,497321750,8960,8960,8960,8960,0
20230725,154700,497321750,8960,8960,8960,8960,0
20230725,154600,497321750,8960,8960,8960,8960,0
20230725,154500,497321750,8960,8960,8960,8960,0
20230725,154400,497321750,8960,8960,8960,8960,0
20230725,154300,497321750,8960,8960,8960,8960,0
20230725,154200,497321750,8960,8960,8960,8960,0
20230725,154100,497321750,8960,8960,8960,8960,0
20230725,154000,497321750,8960,8960,8960,8960,0
20230725,153900,497321750,8960,8960,8960,8960,3355
20230725,153800,497321750,8960,8960,8960,8960,0
20230725,153700,497321750,8960,8960,8960,8960,0
20230725,153600,497321750,8960,8960,8960,8960,0
20230725,153500,497321750,8960,8960,8960,8960,0
20230725,153400,497321750,8960,8960,8960,8960,0
20230725,153300,497321750,8960,8960,8960,8960,0
20230725,153200,497321750,8960,8960,8960,8960,0
20230725,153100,497321750,8960,8960,8960,8960,0
20230725,153000,497321750,8960,8960,8960,8960,3355
20230725,152900,467260950,8960,8960,8960,8960,0
20230725,152800,467260950,8960,8960,8960,8960,0
20230725,152700,467260950,8960,8960,8960,8960,0
20230725,152600,467260950,8960,8960,8960,8960,0
20230725,152500,467260950,8960,8960,8960,8960,0
20230725,152400,467260950,8960,8960,8960,8960,0
20230725,152300,467260950,8960,8960,8960,8960,0
20230725,152200,467260950,8960,8960,8960,8960,0
20230725,152100,467260950,8960,8960,8960,8960,0
20230725,152000,467260950,8960,8960,8960,8960,0
20230725,151900,467260950,8960,8960,8960,8960,1
20230725,151800,467251990,8940,8940,8940,8940,10
20230725,151700,467162590,8970,8940,8970,8940,70
20230725,151600,466536070,8940,8950,8950,8940,32
20230725,151500,466249690,8940,8940,8940,8940,35
20230725,151400,465936790,8940,8940,8940,8940,30
20230725,151300,465668590,8940,8940,8940,8940,30
20230725,151200,465400390,8880,8920,8920,8880,25
20230725,151100,465178210,8950,8950,8950,8950,30
20230725,151000,464909710,8950,8950,8950,8950,0
20230725,150900,464909710,8950,8950,8950,8950,1
20230725,150800,464900760,8970,8970,8970,8970,0
20230725,150700,464900760,8970,8970,8970,8970,0
20230725,150600,464900760,8970,8970,8970,8970,0
20230725,150500,464900760,8970,8960,8970,8960,60
20230725,150400,464363030,8960,8960,8960,8960,30
20230725,150300,464094230,8960,8960,8960,8960,1
20230725,150200,464085270,8940,8940,8940,8940,30
20230725,150100,463817070,8940,8940,8940,8940,0
20230725,150000,463817070,8940,8940,8940,8940,362
20230725,145900,460580790,8940,8940,8940,8940,0
20230725,145800,460580790,8940,8940,8940,8940,1
20230725,145700,460571850,8940,8940,8940,8940,0
20230725,145600,460571850,8940,8940,8940,8940,0
20230725,145500,460571850,8940,8930,8940,8930,10
20230725,145400,460482530,8930,8920,8930,8920,20
20230725,145300,460304110,8920,8920,8920,8920,0
20230725,145200,460304110,8920,8920,8920,8920,1
20230725,145100,460295190,8870,8870,8870,8870,252
20230725,145000,458059950,8890,8910,8910,8890,663
20230725,144900,452159790,8940,8940,8940,8940,1
20230725,144800,452150850,8910,8910,8910,8910,1
20230725,144700,452141940,8900,8900,8900,8900,0
20230725,144600,452141940,8900,8900,8900,8900,148
20230725,144500,450824740,8900,8900,8900,8900,37
20230725,144400,450495440,8940,8940,8940,8940,0
20230725,144300,450495440,8940,8940,8940,8940,33
20230725,144200,450200420,8950,8930,8950,8930,2
20230725,144100,450182540,8930,8920,8930,8920,24
20230725,144000,449968250,8930,8920,8930,8920,109
20230725,143900,448994970,8920,8920,8920,8920,0
20230725,143800,448994970,8920,8920,8920,8920,0
20230725,143700,448994970,8920,8920,8920,8920,0
20230725,143600,448994970,8920,8930,8930,8920,10
20230725,143500,448905760,8930,8930,8930,8930,10
20230725,143400,448816460,8920,8930,8930,8920,148
20230725,143300,447495300,8950,8950,8950,8950,0
20230725,143200,447495300,8950,8950,8950,8950,0
20230725,143100,447495300,8950,8950,8950,8950,0
20230725,143000,447495300,8950,8950,8950,8950,1
20230725,142900,447486350,8920,8930,8930,8920,400
20230725,142800,443917350,8950,8950,8950,8950,29
20230725,142700,443657800,8950,8950,8950,8940,715
20230725,142600,437260240,8980,8980,8980,8980,2
20230725,142500,437242280,8980,8980,8980,8980,10
20230725,142400,437152480,8970,8970,9000,8970,537
20230725,142300,432333830,8950,8950,8950,8950,12
20230725,142200,432226430,8950,8940,8950,8940,1100
20230725,142100,422382460,8940,8920,8940,8920,3
20230725,142000,422355660,8920,8920,8920,8920,656
20230725,141900,416504140,8910,8910,8910,8910,500
20230725,141800,412049140,8910,8910,8910,8910,0
20230725,141700,412049140,8910,8910,8910,8910,0
20230725,141600,412049140,8910,8910,8910,8910,0
20230725,141500,412049140,8910,8870,8910,8870,65
20230725,141400,411470680,8890,8890,8890,8890,7
20230725,141300,411408450,8890,8890,8890,8890,0
20230725,141200,411408450,8890,8890,8890,8890,0
20230725,141100,411408450,8890,8890,8890,8890,9
20230725,141000,411328440,8900,8900,8900,8900,0
20230725,140900,411328440,8900,8900,8900,8900,0
20230725,140800,411328440,8900,8900,8900,8900,1
20230725,140700,411319540,8890,8890,8890,8890,13
20230725,140600,411203970,8890,8890,8890,8890,0
20230725,140500,411203970,8890,8890,8890,8890,0
20230725,140400,411203970,8890,8890,8890,8890,271
20230725,140300,408794780,8880,8870,8880,8870,458
20230725,140200,404728500,8870,8870,8870,8870,2
20230725,140100,404710760,8850,8850,8850,8850,0
20230725,140000,404710760,8850,8830,8850,8830,25
20230725,135900,404489710,8830,8830,8830,8830,98
20230725,135800,403624370,8830,8830,8830,8830,603
20230725,135700,398299880,8830,8830,8830,8830,20
20230725,135600,398123280,8840,8840,8840,8840,0
20230725,135500,398123280,8840,8840,8840,8840,115
20230725,135400,397106680,8840,8830,8840,8830,51
20230725,135300,396656340,8820,8820,8820,8820,216
20230725,135200,394751220,8820,8820,8820,8820,225
20230725,135100,392766720,8830,8830,8830,8830,0
20230725,135000,392766720,8830,8830,8830,8830,776
20230725,134900,385914640,8840,8840,8840,8840,0
20230725,134800,385914640,8840,8840,8840,8840,0
20230725,134700,385914640,8840,8840,8840,8840,11
20230725,134600,385817400,8830,8830,8830,8830,0
20230725,134500,385817400,8830,8830,8830,8830,12
20230725,134400,385711440,8830,8840,8840,8830,30
20230725,134300,385446340,8840,8840,8840,8840,0
20230725,134200,385446340,8840,8840,8840,8840,100
20230725,134100,384562340,8850,8850,8850,8850,33
20230725,134000,384270290,8850,8850,8850,8850,0
20230725,133900,384270290,8850,8850,8850,8850,6
20230725,133800,384217190,8850,8850,8850,8850,0
20230725,133700,384217190,8850,8830,8850,8830,292
20230725,133600,381637050,8810,8820,8820,8810,978
20230725,133500,373017460,8830,8830,8830,8830,11
20230725,133400,372920330,8830,8830,8830,8830,100
20230725,133300,372037330,8840,8840,8840,8840,0
20230725,133200,372037330,8840,8860,8860,8840,2598
20230725,133100,349044650,8860,8860,8860,8860,2000
20230725,133000,331324650,8870,8870,8870,8870,10
20230725,132900,331235950,8870,8870,8870,8870,40
20230725,132800,330881150,8870,8870,8870,8870,0
20230725,132700,330881150,8870,8870,8870,8870,10
20230725,132600,330792450,8860,8860,8860,8860,0
20230725,132500,330792450,8860,8860,8860,8860,0
20230725,132400,330792450,8860,8860,8860,8860,0
20230725,132300,330792450,8860,8860,8860,8860,0
20230725,132200,330792450,8860,8860,8860,8860,0
20230725,132100,330792450,8860,8860,8860,8860,0
20230725,132000,330792450,8860,8860,8860,8860,0
20230725,131900,330792450,8860,8860,8860,8860,0
20230725,131800,330792450,8860,8870,8870,8860,48
20230725,131700,330367050,8870,8870,8870,8870,0
20230725,131600,330367050,8870,8870,8870,8870,6
20230725,131500,330313830,8870,8870,8870,8870,20
20230725,131400,330136430,8860,8860,8860,8860,1
20230725,131300,330127570,8860,8860,8860,8860,1
20230725,131200,330118710,8860,8860,8860,8860,30
20230725,131100,329852910,8860,8860,8860,8860,0
20230725,131000,329852910,8860,8860,8860,8860,0
20230725,130900,329852910,8860,8860,8860,8860,1
20230725,130800,329844050,8860,8860,8860,8860,11
20230725,130700,329746590,8850,8850,8850,8850,0
20230725,130600,329746590,8850,8850,8850,8850,1
20230725,130500,329737740,8860,8860,8860,8860,0
20230725,130400,329737740,8860,8860,8860,8860,0
20230725,130300,329737740,8860,8860,8860,8860,1
20230725,130200,329728880,8850,8850,8850,8850,0
20230725,130100,329728880,8850,8850,8850,8850,1700
20230725,130000,314683880,8860,8860,8860,8860,0
20230725,125900,314683880,8860,8860,8860,8860,18
20230725,125800,314524400,8850,8850,8850,8850,0
20230725,125700,314524400,8850,8870,8870,8850,138
20230725,125600,313300780,8870,8880,8880,8870,518
20230725,125500,308701120,8880,8880,8880,8880,132
20230725,125400,307528960,8890,8890,8890,8890,1
20230725,125300,307520070,8890,8890,8890,8890,7
20230725,125200,307457840,8890,8890,8890,8890,6
20230725,125100,307404500,8890,8890,8890,8890,10
20230725,125000,307315600,8900,8900,8900,8900,0
20230725,124900,307315600,8900,8900,8900,8900,0
20230725,124800,307315600,8900,8900,8900,8900,0
20230725,124700,307315600,8900,8900,8900,8900,0
20230725,124600,307315600,8900,8900,8900,8900,0
20230725,124500,307315600,8900,8900,8900,8900,0
20230725,124400,307315600,8900,8900,8900,8900,2
20230725,124300,307297800,8900,8900,8910,8900,32
20230725,124200,307012800,8900,8900,8900,8900,27
20230725,124100,306772500,8900,8900,8900,8900,0
20230725,124000,306772500,8900,8900,8900,8900,50
20230725,123900,306327500,8900,8900,8900,8900,0
20230725,123800,306327500,8900,8900,8900,8900,0
20230725,123700,306327500,8900,8900,8900,8900,100
20230725,123600,305437500,8900,8900,8900,8900,0
20230725,123500,305437500,8900,8900,8900,8900,1
20230725,123400,305428600,8880,8880,8880,8880,48
20230725,123300,305002360,8880,8880,8880,8880,499
20230725,123200,300571240,8880,8880,8880,8880,20
20230725,123100,300393640,8880,8880,8880,8880,10
20230725,123000,300304840,8880,8880,8880,8880,0
20230725,122900,300304840,8880,8880,8880,8880,20
20230725,122800,300127240,8890,8890,8890,8890,3
20230725,122700,300100570,8910,8910,8910,8910,0
20230725,122600,300100570,8910,8910,8910,8910,0
20230725,122500,300100570,8910,8910,8910,8910,0
20230725,122400,300100570,8910,8910,8910,8910,0
20230725,122300,300100570,8910,8910,8910,8910,0
20230725,122200,300100570,8910,8910,8910,8910,0
20230725,122100,300100570,8910,8910,8910,8910,0
20230725,122000,300100570,8910,8910,8910,8910,0
20230725,121900,300100570,8910,8910,8910,8910,0
20230725,121800,300100570,8910,8910,8910,8910,0
20230725,121700,300100570,8910,8910,8910,8910,1
20230725,121600,300091660,8910,8910,8910,8910,0
20230725,121500,300091660,8910,8910,8910,8910,0
20230725,121400,300091660,8910,8910,8910,8910,0
20230725,121300,300091660,8910,8910,8910,8910,0
20230725,121200,300091660,8910,8910,8910,8910,0
20230725,121100,300091660,8910,8910,8910,8910,0
20230725,121000,300091660,8910,8910,8910,8910,0
20230725,120900,300091660,8910,8910,8910,8910,0
20230725,120800,300091660,8910,8910,8910,8910,0
20230725,120700,300091660,8910,8910,8910,8910,0
20230725,120600,300091660,8910,8910,8910,8910,0
20230725,120500,300091660,8910,8910,8910,8910,3
20230725,120400,300064930,8910,8910,8910,8910,0
20230725,120300,300064930,8910,8910,8910,8910,0
20230725,120200,300064930,8910,8910,8910,8910,21
20230725,120100,299877820,8910,8910,8910,8910,14
20230725,120000,299753080,8910,8900,8910,8900,4
20230725,115900,299717460,8890,8890,8890,8890,9
20230725,115800,299637450,8880,8880,8880,8880,0
20230725,115700,299637450,8880,8880,8880,8880,71
20230725,115600,299006970,8880,8880,8880,8880,0
20230725,115500,299006970,8880,8880,8880,8880,0
20230725,115400,299006970,8880,8880,8880,8880,0
20230725,115300,299006970,8880,8880,8880,8880,0
20230725,115200,299006970,8880,8880,8880,8880,0
20230725,115100,299006970,8880,8880,8880,8880,0
20230725,115000,299006970,8880,8880,8880,8880,56
20230725,114900,298509690,8880,8880,8880,8880,429
20230725,114800,294700170,8880,8900,8900,8880,1100
20230725,114700,284930170,8910,8880,8910,8880,1040
20230725,114600,275693770,8860,8860,8860,8860,0
20230725,114500,275693770,8860,8860,8860,8860,0
20230725,114400,275693770,8860,8860,8860,8860,0
20230725,114300,275693770,8860,8860,8860,8860,20
20230725,114200,275516570,8910,8910,8910,8910,1
20230725,114100,275507660,8850,8850,8850,8850,0
20230725,114000,275507660,8850,8850,8850,8850,0
20230725,113900,275507660,8850,8850,8850,8850,0
20230725,113800,275507660,8850,8850,8850,8850,1000
20230725,113700,266657660,8850,8850,8850,8850,0
20230725,113600,266657660,8850,8850,8850,8850,0
20230725,113500,266657660,8850,8850,8850,8850,0
20230725,113400,266657660,8850,8850,8850,8850,0
20230725,113300,266657660,8850,8850,8850,8850,0
20230725,113200,266657660,8850,8850,8850,8850,2
20230725,113100,266639960,8850,8850,8850,8850,0
20230725,113000,266639960,8850,8850,8850,8850,15
20230725,112900,266507210,8820,8820,8820,8820,20
20230725,112800,266330810,8820,8820,8820,8820,0
20230725,112700,266330810,8820,8820,8820,8820,0
20230725,112600,266330810,8820,8820,8820,8820,0
20230725,112500,266330810,8820,8830,8830,8820,10
20230725,112400,266242600,8810,8810,8810,8810,12
20230725,112300,266136880,8810,8810,8810,8810,0
20230725,112200,266136880,8810,8810,8810,8810,0
20230725,112100,266136880,8810,8810,8810,8810,0
20230725,112000,266136880,8810,8810,8810,8810,0
20230725,111900,266136880,8810,8810,8810,8810,0
20230725,111800,266136880,8810,8810,8810,8810,36
20230725,111700,265819720,8830,8830,8830,8810,231
20230725,111600,263782730,8840,8840,8840,8840,0
20230725,111500,263782730,8840,8840,8840,8840,0
20230725,111400,263782730,8840,8840,8840,8840,230
20230725,111300,261749530,8850,8840,8880,8830,765
20230725,111200,254977400,8840,8840,8840,8840,2
20230725,111100,254959720,8840,8850,8850,8830,304
20230725,111000,252272880,8850,8850,8850,8850,68
20230725,110900,251671080,8850,8870,8890,8850,1857
20230725,110800,235230610,8890,8890,8890,8890,13
20230725,110700,235115040,8890,8880,8890,8880,512
20230725,110600,230563890,8880,8880,8880,8880,0
20230725,110500,230563890,8880,8880,8880,8880,8
20230725,110400,230492850,8890,8890,8890,8890,0
20230725,110300,230492850,8890,8850,8890,8850,3
20230725,110200,230466260,8850,8850,8850,8850,2024
20230725,110100,212553860,8850,8850,8850,8850,1
20230725,110000,212545010,8850,8850,8850,8850,117
20230725,105900,211509560,8850,8850,8850,8850,0
20230725,105800,211509560,8850,8850,8850,8850,644
20230725,105700,205810160,8880,8880,8880,8880,0
20230725,105600,205810160,8880,8880,8880,8880,0
20230725,105500,205810160,8880,8880,8880,8850,383
20230725,105400,202415480,8880,8880,8880,8880,13
20230725,105300,202300040,8880,8880,8880,8880,500
20230725,105200,197860040,8920,8920,8920,8920,0
20230725,105100,197860040,8920,8890,8920,8890,2
20230725,105000,197842230,8890,8890,8890,8890,51
20230725,104900,197388840,8890,8890,8890,8890,1023
20230725,104800,188294370,8890,8890,8890,8890,5
20230725,104700,188249920,8890,8900,8900,8890,225
20230725,104600,186249470,8890,8900,8900,8890,293
20230725,104500,183643990,8920,8900,8920,8900,461
20230725,104400,179540890,8900,8900,8900,8900,548
20230725,104300,174663690,8910,8910,8910,8910,1
20230725,104200,174654780,8910,8910,8910,8910,48
20230725,104100,174227100,8920,8920,8920,8920,480
20230725,104000,169945500,8920,8920,8920,8920,454
20230725,103900,165895820,8920,8920,8920,8920,350
20230725,103800,162773820,8930,8930,8930,8930,92
20230725,103700,161952260,8930,8960,8960,8930,2204
20230725,103600,142234520,8960,8960,8960,8960,0
20230725,103500,142234520,8960,8960,8960,8960,0
20230725,103400,142234520,8960,8960,8960,8960,0
20230725,103300,142234520,8960,8960,8960,8960,0
20230725,103200,142234520,8960,8960,8960,8960,4
20230725,103100,142198680,8960,8960,8960,8960,42
20230725,103000,141822360,8980,8980,8980,8980,1
20230725,102900,141813380,8980,8980,8980,8980,243
20230725,102800,139631240,8980,8980,8980,8980,10
20230725,102700,139541440,8960,8950,8960,8950,248
20230725,102600,137321640,8910,8910,8910,8910,0
20230725,102500,137321640,8910,8910,8910,8910,3
20230725,102400,137294910,8920,8920,8920,8920,17
20230725,102300,137143270,8920,8950,8950,8920,2504
20230725,102200,114739120,8960,8960,8960,8960,10
20230725,102100,114649520,8960,8960,8960,8960,10
20230725,102000,114559920,8960,8960,8960,8960,175
20230725,101900,112991920,8960,8960,8960,8960,30
20230725,101800,112723120,8970,8970,8970,8970,126
20230725,101700,111592900,8980,8980,8980,8980,101
20230725,101600,110685920,8980,8980,8980,8980,1
20230725,101500,110676940,8980,8980,8980,8980,0
20230725,101400,110676940,8980,8980,8980,8980,7
20230725,101300,110614080,8990,8990,8990,8990,0
20230725,101200,110614080,8990,8990,8990,8990,0
20230725,101100,110614080,8990,9000,9000,8990,245
20230725,101000,108410150,9000,9000,9000,9000,12
20230725,100900,108302150,9000,9000,9000,9000,0
20230725,100800,108302150,9000,9000,9000,9000,180
20230725,100700,106682150,9000,9000,9000,9000,0
20230725,100600,106682150,9000,9000,9000,9000,0
20230725,100500,106682150,9000,9000,9000,9000,0
20230725,100400,106682150,9000,9000,9000,9000,0
20230725,100300,106682150,9000,9000,9000,9000,0
20230725,100200,106682150,9000,9000,9000,9000,1
20230725,100100,106673150,9000,9000,9000,9000,0
20230725,100000,106673150,9000,9000,9000,9000,0
20230725,095900,106673150,9000,9000,9000,9000,0
20230725,095800,106673150,9000,9010,9010,9000,676
20230725,095700,100588960,9000,9020,9030,9000,538
20230725,095600,95745890,9020,9020,9020,9020,0
20230725,095500,95745890,9020,9020,9020,9020,0
20230725,095400,95745890,9020,9020,9020,9020,0
20230725,095300,95745890,9020,9020,9020,9020,0
20230725,095200,95745890,9020,9020,9020,9020,0
20230725,095100,95745890,9020,9020,9020,9020,119
20230725,095000,94672510,9060,9060,9060,9060,0
20230725,094900,94672510,9060,9060,9060,9050,51
20230725,094800,94210690,9060,9060,9060,9060,15
20230725,094700,94074790,9060,9060,9060,9060,0
20230725,094600,94074790,9060,9060,9060,9060,6
20230725,094500,94020430,9050,9020,9050,9020,539
20230725,094400,89151840,9000,9050,9050,9000,2150
20230725,094300,69767850,9080,9080,9080,9080,7
20230725,094200,69704290,9040,9040,9040,9040,0
20230725,094100,69704290,9040,9040,9040,9040,0
20230725,094000,69704290,9040,9040,9040,9040,0
20230725,093900,69704290,9040,9040,9040,9040,129
20230725,093800,68538130,9040,9040,9040,9040,2
20230725,093700,68520050,9020,9020,9020,9020,0
20230725,093600,68520050,9020,9020,9020,9020,50
20230725,093500,68069050,9020,9020,9020,9020,0
20230725,093400,68069050,9020,9030,9030,9020,1196
20230725,093300,57280130,9030,9030,9030,9030,22
20230725,093200,57081470,9040,9070,9070,9040,652
20230725,093100,51184390,9070,9070,9070,9070,0
20230725,093000,51184390,9070,9070,9070,9070,0
20230725,092900,51184390,9070,9070,9070,9070,0
20230725,092800,51184390,9070,9070,9070,9070,0
20230725,092700,51184390,9070,9040,9070,9040,2
20230725,092600,51166280,9090,9090,9090,9090,0
20230725,092500,51166280,9090,9090,9090,9090,0
20230725,092400,51166280,9090,9090,9090,9090,0
20230725,092300,51166280,9090,9090,9090,9090,0
20230725,092200,51166280,9090,9090,9090,9090,2
20230725,092100,51148100,9030,8980,9030,8950,763
20230725,092000,44276280,9000,9010,9010,9000,88
20230725,091900,43483830,8950,9090,9090,8950,1136
20230725,091800,33262510,9100,9100,9100,9100,0
20230725,091700,33262510,9100,9030,9100,9030,64
20230725,091600,32684400,9030,9030,9030,9030,0
20230725,091500,32684400,9030,9030,9030,9030,37
20230725,091400,32350290,9010,9010,9010,9010,1
20230725,091300,32341280,9010,9000,9010,9000,25
20230725,091200,32116120,9000,9000,9000,9000,67
20230725,091100,31513120,8990,8990,9000,8980,530
20230725,091000,26747320,8990,8990,8990,8990,100
20230725,090900,25848320,8960,9000,9000,8960,74
20230725,090800,25184800,9000,9000,9000,9000,77
20230725,090700,24491800,9010,9010,9010,9010,611
20230725,090600,18986690,9000,8960,9000,8960,664
20230725,090500,13036650,8960,8960,8960,8950,685
20230725,090400,6904150,8930,9070,9070,8930,104
20230725,090300,5971340,9080,9090,9090,9080,109
20230725,090200,4981560,9100,9100,9100,9100,0
20230725,090100,4981560,9100,9100,9100,9100,345
20230725,090000,1842060,9120,9120,9120,9100,202