KissMeData/084010/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194000,758824900,12330,12330,12330,12330,887
20230725,193900,758824900,12330,12330,12330,12330,0
20230725,193800,758824900,12330,12330,12330,12330,0
20230725,193700,758824900,12330,12330,12330,12330,0
20230725,193600,758824900,12330,12330,12330,12330,0
20230725,193500,758824900,12330,12330,12330,12330,0
20230725,193400,758824900,12330,12330,12330,12330,0
20230725,193300,758824900,12330,12330,12330,12330,0
20230725,193200,758824900,12330,12330,12330,12330,0
20230725,193100,758824900,12330,12330,12330,12330,0
20230725,193000,758824900,12330,12330,12330,12330,0
20230725,192900,758824900,12330,12330,12330,12330,0
20230725,192800,758824900,12330,12330,12330,12330,0
20230725,192700,758824900,12330,12330,12330,12330,0
20230725,192600,758824900,12330,12330,12330,12330,0
20230725,192500,758824900,12330,12330,12330,12330,0
20230725,192400,758824900,12330,12330,12330,12330,0
20230725,192300,758824900,12330,12330,12330,12330,0
20230725,192200,758824900,12330,12330,12330,12330,0
20230725,192100,758824900,12330,12330,12330,12330,0
20230725,192000,758824900,12330,12330,12330,12330,0
20230725,191900,758824900,12330,12330,12330,12330,0
20230725,191800,758824900,12330,12330,12330,12330,0
20230725,191700,758824900,12330,12330,12330,12330,0
20230725,191600,758824900,12330,12330,12330,12330,0
20230725,191500,758824900,12330,12330,12330,12330,0
20230725,191400,758824900,12330,12330,12330,12330,0
20230725,191300,758824900,12330,12330,12330,12330,0
20230725,191200,758824900,12330,12330,12330,12330,0
20230725,191100,758824900,12330,12330,12330,12330,0
20230725,191000,758824900,12330,12330,12330,12330,887
20230725,190900,758824900,12330,12330,12330,12330,0
20230725,190800,758824900,12330,12330,12330,12330,0
20230725,190700,758824900,12330,12330,12330,12330,0
20230725,190600,758824900,12330,12330,12330,12330,0
20230725,190500,758824900,12330,12330,12330,12330,0
20230725,190400,758824900,12330,12330,12330,12330,0
20230725,190300,758824900,12330,12330,12330,12330,0
20230725,190200,758824900,12330,12330,12330,12330,0
20230725,190100,758824900,12330,12330,12330,12330,0
20230725,190000,758824900,12330,12330,12330,12330,0
20230725,185900,758824900,12330,12330,12330,12330,0
20230725,185800,758824900,12330,12330,12330,12330,0
20230725,185700,758824900,12330,12330,12330,12330,0
20230725,185600,758824900,12330,12330,12330,12330,0
20230725,185500,758824900,12330,12330,12330,12330,0
20230725,185400,758824900,12330,12330,12330,12330,0
20230725,185300,758824900,12330,12330,12330,12330,0
20230725,185200,758824900,12330,12330,12330,12330,0
20230725,185100,758824900,12330,12330,12330,12330,0
20230725,185000,758824900,12330,12330,12330,12330,0
20230725,184900,758824900,12330,12330,12330,12330,0
20230725,184800,758824900,12330,12330,12330,12330,0
20230725,184700,758824900,12330,12330,12330,12330,0
20230725,184600,758824900,12330,12330,12330,12330,0
20230725,184500,758824900,12330,12330,12330,12330,0
20230725,184400,758824900,12330,12330,12330,12330,0
20230725,184300,758824900,12330,12330,12330,12330,0
20230725,184200,758824900,12330,12330,12330,12330,0
20230725,184100,758824900,12330,12330,12330,12330,0
20230725,184000,758824900,12330,12330,12330,12330,887
20230725,183900,758824900,12330,12330,12330,12330,0
20230725,183800,758824900,12330,12330,12330,12330,0
20230725,183700,758824900,12330,12330,12330,12330,0
20230725,183600,758824900,12330,12330,12330,12330,0
20230725,183500,758824900,12330,12330,12330,12330,0
20230725,183400,758824900,12330,12330,12330,12330,0
20230725,183300,758824900,12330,12330,12330,12330,0
20230725,183200,758824900,12330,12330,12330,12330,0
20230725,183100,758824900,12330,12330,12330,12330,0
20230725,183000,758824900,12330,12330,12330,12330,0
20230725,182900,758824900,12330,12330,12330,12330,0
20230725,182800,758824900,12330,12330,12330,12330,0
20230725,182700,758824900,12330,12330,12330,12330,0
20230725,182600,758824900,12330,12330,12330,12330,0
20230725,182500,758824900,12330,12330,12330,12330,0
20230725,182400,758824900,12330,12330,12330,12330,0
20230725,182300,758824900,12330,12330,12330,12330,0
20230725,182200,758824900,12330,12330,12330,12330,0
20230725,182100,758824900,12330,12330,12330,12330,0
20230725,182000,758824900,12330,12330,12330,12330,0
20230725,181900,758824900,12330,12330,12330,12330,0
20230725,181800,758824900,12330,12330,12330,12330,0
20230725,181700,758824900,12330,12330,12330,12330,0
20230725,181600,758824900,12330,12330,12330,12330,0
20230725,181500,758824900,12330,12330,12330,12330,0
20230725,181400,758824900,12330,12330,12330,12330,0
20230725,181300,758824900,12330,12330,12330,12330,0
20230725,181200,758824900,12330,12330,12330,12330,0
20230725,181100,758824900,12330,12330,12330,12330,0
20230725,181000,758824900,12330,12330,12330,12330,887
20230725,180900,758824900,12330,12330,12330,12330,0
20230725,180800,758824900,12330,12330,12330,12330,0
20230725,180700,758824900,12330,12330,12330,12330,0
20230725,180600,758824900,12330,12330,12330,12330,0
20230725,180500,758824900,12330,12330,12330,12330,0
20230725,180400,758824900,12330,12330,12330,12330,0
20230725,180300,758824900,12330,12330,12330,12330,0
20230725,180200,758824900,12330,12330,12330,12330,0
20230725,180100,758824900,12330,12330,12330,12330,0
20230725,180000,758824900,12330,12330,12330,12330,0
20230725,175900,758824900,12330,12330,12330,12330,0
20230725,175800,758824900,12330,12330,12330,12330,0
20230725,175700,758824900,12330,12330,12330,12330,0
20230725,175600,758824900,12330,12330,12330,12330,0
20230725,175500,758824900,12330,12330,12330,12330,0
20230725,175400,758824900,12330,12330,12330,12330,0
20230725,175300,758824900,12330,12330,12330,12330,0
20230725,175200,758824900,12330,12330,12330,12330,0
20230725,175100,758824900,12330,12330,12330,12330,0
20230725,175000,758824900,12330,12330,12330,12330,0
20230725,174900,758824900,12330,12330,12330,12330,0
20230725,174800,758824900,12330,12330,12330,12330,0
20230725,174700,758824900,12330,12330,12330,12330,0
20230725,174600,758824900,12330,12330,12330,12330,0
20230725,174500,758824900,12330,12330,12330,12330,0
20230725,174400,758824900,12330,12330,12330,12330,0
20230725,174300,758824900,12330,12330,12330,12330,0
20230725,174200,758824900,12330,12330,12330,12330,0
20230725,174100,758824900,12330,12330,12330,12330,0
20230725,174000,758824900,12330,12330,12330,12330,887
20230725,173900,758824900,12330,12330,12330,12330,0
20230725,173800,758824900,12330,12330,12330,12330,0
20230725,173700,758824900,12330,12330,12330,12330,0
20230725,173600,758824900,12330,12330,12330,12330,0
20230725,173500,758824900,12330,12330,12330,12330,0
20230725,173400,758824900,12330,12330,12330,12330,0
20230725,173300,758824900,12330,12330,12330,12330,0
20230725,173200,758824900,12330,12330,12330,12330,0
20230725,173100,758824900,12330,12330,12330,12330,0
20230725,173000,758824900,12330,12330,12330,12330,0
20230725,172900,758824900,12330,12330,12330,12330,0
20230725,172800,758824900,12330,12330,12330,12330,0
20230725,172700,758824900,12330,12330,12330,12330,0
20230725,172600,758824900,12330,12330,12330,12330,0
20230725,172500,758824900,12330,12330,12330,12330,0
20230725,172400,758824900,12330,12330,12330,12330,0
20230725,172300,758824900,12330,12330,12330,12330,0
20230725,172200,758824900,12330,12330,12330,12330,0
20230725,172100,758824900,12330,12330,12330,12330,0
20230725,172000,758824900,12330,12330,12330,12330,0
20230725,171900,758824900,12330,12330,12330,12330,0
20230725,171800,758824900,12330,12330,12330,12330,0
20230725,171700,758824900,12330,12330,12330,12330,0
20230725,171600,758824900,12330,12330,12330,12330,0
20230725,171500,758824900,12330,12330,12330,12330,0
20230725,171400,758824900,12330,12330,12330,12330,0
20230725,171300,758824900,12330,12330,12330,12330,0
20230725,171200,758824900,12330,12330,12330,12330,0
20230725,171100,758824900,12330,12330,12330,12330,0
20230725,171000,758824900,12330,12330,12330,12330,887
20230725,170900,758824900,12330,12330,12330,12330,0
20230725,170800,758824900,12330,12330,12330,12330,0
20230725,170700,758824900,12330,12330,12330,12330,0
20230725,170600,758824900,12330,12330,12330,12330,0
20230725,170500,758824900,12330,12330,12330,12330,0
20230725,170400,758824900,12330,12330,12330,12330,0
20230725,170300,758824900,12330,12330,12330,12330,0
20230725,170200,758824900,12330,12330,12330,12330,0
20230725,170100,758824900,12330,12330,12330,12330,0
20230725,170000,758824900,12330,12330,12330,12330,0
20230725,165900,758824900,12330,12330,12330,12330,0
20230725,165800,758824900,12330,12330,12330,12330,0
20230725,165700,758824900,12330,12330,12330,12330,0
20230725,165600,758824900,12330,12330,12330,12330,0
20230725,165500,758824900,12330,12330,12330,12330,0
20230725,165400,758824900,12330,12330,12330,12330,0
20230725,165300,758824900,12330,12330,12330,12330,0
20230725,165200,758824900,12330,12330,12330,12330,0
20230725,165100,758824900,12330,12330,12330,12330,0
20230725,165000,758824900,12330,12330,12330,12330,0
20230725,164900,758824900,12330,12330,12330,12330,0
20230725,164800,758824900,12330,12330,12330,12330,0
20230725,164700,758824900,12330,12330,12330,12330,0
20230725,164600,758824900,12330,12330,12330,12330,0
20230725,164500,758824900,12330,12330,12330,12330,0
20230725,164400,758824900,12330,12330,12330,12330,0
20230725,164300,758824900,12330,12330,12330,12330,0
20230725,164200,758824900,12330,12330,12330,12330,0
20230725,164100,758824900,12330,12330,12330,12330,0
20230725,164000,758824900,12330,12330,12330,12330,887
20230725,163900,758824900,12330,12330,12330,12330,0
20230725,163800,758824900,12330,12330,12330,12330,0
20230725,163700,758824900,12330,12330,12330,12330,0
20230725,163600,758824900,12330,12330,12330,12330,0
20230725,163500,758824900,12330,12330,12330,12330,0
20230725,163400,758824900,12330,12330,12330,12330,0
20230725,163300,758824900,12330,12330,12330,12330,0
20230725,163200,758824900,12330,12330,12330,12330,0
20230725,163100,758824900,12330,12330,12330,12330,0
20230725,163000,758824900,12330,12330,12330,12330,0
20230725,162900,758824900,12330,12330,12330,12330,0
20230725,162800,758824900,12330,12330,12330,12330,0
20230725,162700,758824900,12330,12330,12330,12330,0
20230725,162600,758824900,12330,12330,12330,12330,0
20230725,162500,758824900,12330,12330,12330,12330,0
20230725,162400,758824900,12330,12330,12330,12330,0
20230725,162300,758824900,12330,12330,12330,12330,0
20230725,162200,758824900,12330,12330,12330,12330,0
20230725,162100,758824900,12330,12330,12330,12330,0
20230725,162000,758824900,12330,12330,12330,12330,0
20230725,161900,758824900,12330,12330,12330,12330,0
20230725,161800,758824900,12330,12330,12330,12330,0
20230725,161700,758824900,12330,12330,12330,12330,0
20230725,161600,758824900,12330,12330,12330,12330,0
20230725,161500,758824900,12330,12330,12330,12330,0
20230725,161400,758824900,12330,12330,12330,12330,0
20230725,161300,758824900,12330,12330,12330,12330,0
20230725,161200,758824900,12330,12330,12330,12330,0
20230725,161100,758824900,12330,12330,12330,12330,0
20230725,161000,758824900,12330,12330,12330,12330,887
20230725,160900,758824900,12330,12330,12330,12330,0
20230725,160800,758824900,12330,12330,12330,12330,0
20230725,160700,758824900,12330,12330,12330,12330,0
20230725,160600,758824900,12330,12330,12330,12330,0
20230725,160500,758824900,12330,12330,12330,12330,0
20230725,160400,758824900,12330,12330,12330,12330,0
20230725,160300,758824900,12330,12330,12330,12330,0
20230725,160200,758824900,12330,12330,12330,12330,0
20230725,160100,758824900,12330,12330,12330,12330,0
20230725,160000,758824900,12330,12330,12330,12330,0
20230725,155900,758824900,12330,12330,12330,12330,0
20230725,155800,758824900,12330,12330,12330,12330,0
20230725,155700,758824900,12330,12330,12330,12330,0
20230725,155600,758824900,12330,12330,12330,12330,0
20230725,155500,758824900,12330,12330,12330,12330,0
20230725,155400,758824900,12330,12330,12330,12330,0
20230725,155300,758824900,12330,12330,12330,12330,0
20230725,155200,758824900,12330,12330,12330,12330,0
20230725,155100,758824900,12330,12330,12330,12330,0
20230725,155000,758824900,12330,12330,12330,12330,0
20230725,154900,758824900,12330,12330,12330,12330,0
20230725,154800,758824900,12330,12330,12330,12330,0
20230725,154700,758824900,12330,12330,12330,12330,0
20230725,154600,758824900,12330,12330,12330,12330,0
20230725,154500,758824900,12330,12330,12330,12330,0
20230725,154400,758824900,12330,12330,12330,12330,0
20230725,154300,758824900,12330,12330,12330,12330,0
20230725,154200,758824900,12330,12330,12330,12330,0
20230725,154100,758824900,12330,12330,12330,12330,0
20230725,154000,758824900,12330,12330,12330,12330,887
20230725,153900,758824900,12330,12330,12330,12330,0
20230725,153800,758824900,12330,12330,12330,12330,0
20230725,153700,758824900,12330,12330,12330,12330,0
20230725,153600,758824900,12330,12330,12330,12330,0
20230725,153500,758824900,12330,12330,12330,12330,0
20230725,153400,758824900,12330,12330,12330,12330,0
20230725,153300,758824900,12330,12330,12330,12330,0
20230725,153200,758824900,12330,12330,12330,12330,0
20230725,153100,758824900,12330,12330,12330,12330,0
20230725,153000,758824900,12330,12330,12330,12330,887
20230725,152900,747888190,12240,12240,12240,12240,0
20230725,152800,747888190,12240,12240,12240,12240,0
20230725,152700,747888190,12240,12240,12240,12240,0
20230725,152600,747888190,12240,12240,12240,12240,0
20230725,152500,747888190,12240,12240,12240,12240,0
20230725,152400,747888190,12240,12240,12240,12240,0
20230725,152300,747888190,12240,12240,12240,12240,0
20230725,152200,747888190,12240,12240,12240,12240,0
20230725,152100,747888190,12240,12240,12240,12240,0
20230725,152000,747888190,12240,12240,12240,12240,0
20230725,151900,747888190,12240,12290,12290,12240,37
20230725,151800,747433810,12240,12240,12240,12240,537
20230725,151700,740860930,12180,12250,12250,12180,92
20230725,151600,739735500,12180,12190,12190,12180,104
20230725,151500,738467900,12190,12190,12250,12190,28
20230725,151400,738125200,12250,12260,12260,12180,88
20230725,151300,737047900,12180,12190,12190,12180,326
20230725,151200,733074150,12200,12260,12260,12200,941
20230725,151100,721550170,12250,12200,12250,12200,296
20230725,151000,717936470,12200,12230,12250,12200,137
20230725,150900,716262670,12230,12190,12250,12190,593
20230725,150800,709000520,12240,12240,12250,12190,81
20230725,150700,708009470,12180,12240,12240,12180,77
20230725,150600,707068250,12240,12240,12250,12200,629
20230725,150500,699372340,12240,12220,12250,12220,229
20230725,150400,696569460,12210,12250,12250,12200,100
20230725,150300,695345760,12200,12250,12250,12200,22
20230725,150200,695076410,12200,12250,12250,12200,309
20230725,150100,691302660,12190,12160,12270,12150,57
20230725,150000,690607540,12160,12160,12160,12160,260
20230725,145900,687445940,12160,12280,12280,12150,280
20230725,145800,684026350,12280,12280,12280,12240,35
20230725,145700,683596750,12290,12170,12290,12170,90
20230725,145600,682492190,12160,12170,12170,12150,250
20230725,145500,679451830,12170,12210,12210,12160,164
20230725,145400,677456570,12170,12160,12210,12160,221
20230725,145300,674767430,12170,12170,12210,12170,286
20230725,145200,671286530,12170,12210,12210,12160,137
20230725,145100,669619620,12210,12210,12210,12160,218
20230725,145000,666966710,12170,12160,12170,12160,234
20230725,144900,664119730,12200,12200,12200,12160,190
20230725,144800,661805080,12160,12160,12210,12160,277
20230725,144700,658434910,12170,12170,12220,12160,230
20230725,144600,655633860,12160,12170,12170,12160,226
20230725,144500,652884810,12170,12160,12200,12160,333
20230725,144400,648834500,12200,12200,12200,12170,130
20230725,144300,647250480,12160,12170,12210,12160,347
20230725,144200,643026400,12170,12210,12210,12170,236
20230725,144100,640152770,12210,12190,12210,12180,204
20230725,144000,637666720,12190,12220,12220,12190,286
20230725,143900,634178370,12230,12260,12260,12230,78
20230725,143800,633222300,12260,12270,12270,12260,218
20230725,143700,630549430,12270,12270,12270,12260,89
20230725,143600,629458100,12270,12270,12270,12260,36
20230725,143500,629016430,12260,12270,12270,12260,38
20230725,143400,628550300,12270,12260,12270,12260,73
20230725,143300,627655200,12250,12240,12260,12240,66
20230725,143200,626846510,12270,12290,12290,12270,143
20230725,143100,625090600,12290,12280,12290,12280,32
20230725,143000,624697520,12280,12290,12290,12280,116
20230725,142900,623272970,12290,12280,12290,12280,30
20230725,142800,622904380,12290,12260,12290,12260,40
20230725,142700,622413770,12280,12290,12290,12280,100
20230725,142600,621184960,12300,12290,12360,12280,177
20230725,142500,619004860,12290,12290,12290,12280,30
20230725,142400,618636210,12290,12290,12290,12280,40
20230725,142300,618144720,12280,12260,12280,12250,106
20230725,142200,616844670,12250,12220,12250,12220,118
20230725,142100,615402190,12220,12200,12220,12180,308
20230725,142000,611644110,12200,12190,12200,12180,96
20230725,141900,610473900,12190,12180,12190,12180,34
20230725,141800,610059520,12200,12180,12200,12180,70
20230725,141700,609205720,12180,12190,12190,12180,73
20230725,141600,608316570,12180,12190,12190,12180,9
20230725,141500,608206900,12190,12190,12190,12190,29
20230725,141400,607853390,12190,12190,12190,12190,67
20230725,141300,607036660,12190,12180,12190,12180,63
20230725,141200,606269250,12170,12170,12180,12170,90
20230725,141100,605173850,12170,12170,12170,12170,79
20230725,141000,604212420,12170,12170,12170,12170,1
20230725,140900,604200250,12180,12180,12180,12180,1
20230725,140800,604188070,12170,12180,12180,12170,41
20230725,140700,603688820,12180,12180,12180,12180,505
20230725,140600,597537920,12180,12180,12180,12180,32
20230725,140500,597148160,12190,12180,12190,12180,255
20230725,140400,594041820,12190,12180,12190,12180,108
20230725,140300,592726080,12180,12190,12190,12180,192
20230725,140200,590386420,12190,12180,12190,12180,13
20230725,140100,590227980,12190,12180,12190,12180,28
20230725,140000,589886720,12180,12180,12180,12180,0
20230725,135900,589886720,12180,12180,12180,12180,77
20230725,135800,588948860,12180,12180,12180,12180,28
20230725,135700,588607820,12180,12180,12180,12180,1
20230725,135600,588595640,12190,12180,12190,12180,10
20230725,135500,588473790,12190,12180,12220,12180,129
20230725,135400,586900830,12180,12190,12190,12180,11
20230725,135300,586766800,12190,12190,12190,12180,60
20230725,135200,586035530,12180,12180,12180,12180,70
20230725,135100,585182930,12180,12180,12180,12180,22
20230725,135000,584914970,12180,12190,12190,12180,30
20230725,134900,584549350,12190,12190,12190,12190,11
20230725,134800,584415260,12190,12180,12190,12180,45
20230725,134700,583866840,12180,12180,12180,12180,0
20230725,134600,583866840,12180,12180,12180,12180,75
20230725,134500,582953340,12180,12180,12180,12180,21
20230725,134400,582697560,12180,12190,12190,12180,174
20230725,134300,580578140,12180,12180,12180,12180,5
20230725,134200,580517240,12180,12190,12190,12180,16
20230725,134100,580322340,12190,12180,12190,12180,167
20230725,134000,578288190,12180,12190,12190,12180,10
20230725,133900,578166380,12190,12190,12190,12190,41
20230725,133800,577666590,12190,12190,12190,12190,27
20230725,133700,577337460,12190,12200,12200,12190,10
20230725,133600,577215540,12190,12200,12200,12190,185
20230725,133500,574959330,12200,12200,12200,12200,15
20230725,133400,574776330,12210,12210,12210,12210,0
20230725,133300,574776330,12210,12190,12210,12190,31
20230725,133200,574398120,12200,12200,12200,12200,1
20230725,133100,574385920,12200,12200,12200,12200,205
20230725,133000,571884920,12200,12200,12200,12200,73
20230725,132900,570994320,12200,12200,12200,12200,0
20230725,132800,570994320,12200,12190,12200,12190,28
20230725,132700,570652940,12190,12190,12190,12190,1
20230725,132600,570640750,12180,12180,12180,12180,13
20230725,132500,570482410,12180,12160,12180,12160,111
20230725,132400,569130750,12160,12170,12170,12160,144
20230725,132300,567378410,12170,12170,12170,12170,113
20230725,132200,566003200,12170,12170,12170,12170,9
20230725,132100,565893670,12170,12170,12170,12170,89
20230725,132000,564810540,12170,12170,12170,12170,7
20230725,131900,564725350,12170,12180,12180,12170,111
20230725,131800,563373500,12180,12180,12180,12180,86
20230725,131700,562326020,12180,12190,12190,12180,314
20230725,131600,558500360,12200,12200,12200,12200,20
20230725,131500,558256360,12190,12190,12190,12190,8
20230725,131400,558158840,12190,12190,12190,12190,28
20230725,131300,557817520,12190,12190,12190,12190,72
20230725,131200,556939840,12190,12190,12190,12190,0
20230725,131100,556939840,12190,12190,12190,12190,103
20230725,131000,555684270,12190,12190,12190,12190,14
20230725,130900,555513610,12200,12190,12200,12190,9
20230725,130800,555403860,12200,12200,12200,12200,46
20230725,130700,554842660,12210,12210,12210,12210,5
20230725,130600,554781610,12220,12210,12220,12210,17
20230725,130500,554573940,12210,12210,12210,12210,73
20230725,130400,553682610,12210,12210,12210,12210,28
20230725,130300,553340730,12220,12220,12220,12220,53
20230725,130200,552693070,12220,12220,12220,12220,6
20230725,130100,552619750,12220,12220,12220,12220,31
20230725,130000,552240930,12220,12220,12220,12220,73
20230725,125900,551348870,12220,12220,12220,12220,16
20230725,125800,551153350,12210,12210,12210,12210,0
20230725,125700,551153350,12210,12180,12210,12180,225
20230725,125600,548409210,12180,12180,12180,12180,49
20230725,125500,547812390,12180,12180,12180,12180,154
20230725,125400,545936670,12180,12180,12180,12180,84
20230725,125300,544913550,12180,12200,12200,12180,1026
20230725,125200,532415710,12200,12200,12200,12200,36
20230725,125100,531976510,12210,12180,12210,12180,332
20230725,125000,527923620,12180,12180,12180,12180,0
20230725,124900,527923620,12180,12180,12180,12180,79
20230725,124800,526961400,12180,12170,12180,12170,71
20230725,124700,526096660,12170,12170,12170,12170,32
20230725,124600,525707220,12180,12180,12180,12180,49
20230725,124500,525110400,12190,12190,12190,12190,10
20230725,124400,524988500,12160,12180,12180,12160,713
20230725,124300,516311590,12170,12170,12170,12170,65
20230725,124200,515520540,12180,12180,12180,12180,1009
20230725,124100,503230920,12180,12180,12180,12180,88
20230725,124000,502159080,12180,12180,12190,12180,7
20230725,123900,502073810,12190,12190,12200,12190,74
20230725,123800,501171740,12190,12180,12190,12180,5
20230725,123700,501110830,12190,12190,12190,12190,39
20230725,123600,500635420,12190,12190,12190,12190,137
20230725,123500,498965390,12190,12190,12190,12190,6
20230725,123400,498892250,12190,12190,12190,12190,36
20230725,123300,498453410,12190,12190,12190,12190,101
20230725,123200,497222220,12190,12190,12190,12190,7
20230725,123100,497136890,12200,12200,12200,12200,81
20230725,123000,496148690,12200,12190,12200,12190,51
20230725,122900,495526950,12190,12190,12190,12190,12
20230725,122800,495380670,12200,12200,12200,12200,121
20230725,122700,493904470,12200,12200,12200,12200,31
20230725,122600,493526270,12200,12210,12210,12200,9
20230725,122500,493416460,12200,12200,12200,12200,77
20230725,122400,492477060,12210,12200,12210,12200,79
20230725,122300,491513250,12200,12200,12200,12200,66
20230725,122200,490708050,12200,12210,12210,12200,481
20230725,122100,484839550,12200,12200,12200,12200,823
20230725,122000,474798950,12200,12210,12210,12200,34
20230725,121900,474384030,12210,12210,12210,12210,261
20230725,121800,471197220,12210,12220,12220,12210,32
20230725,121700,470806490,12220,12220,12220,12220,146
20230725,121600,469022370,12220,12220,12220,12220,158
20230725,121500,467091610,12220,12220,12220,12220,213
20230725,121400,464488750,12220,12220,12220,12220,32
20230725,121300,464097710,12220,12220,12220,12220,57
20230725,121200,463401170,12220,12220,12220,12220,191
20230725,121100,461067150,12220,12220,12220,12220,58
20230725,121000,460358390,12220,12230,12240,12220,1032
20230725,120900,447742760,12230,12230,12230,12230,129
20230725,120800,446165090,12230,12230,12230,12230,58
20230725,120700,445455750,12230,12240,12240,12230,146
20230725,120600,443669770,12250,12230,12250,12230,68
20230725,120500,442838070,12230,12230,12230,12230,413
20230725,120400,437787080,12230,12240,12250,12230,627
20230725,120300,430112590,12240,12240,12240,12240,135
20230725,120200,428460190,12240,12240,12240,12240,63
20230725,120100,427689070,12250,12250,12250,12250,0
20230725,120000,427689070,12250,12260,12260,12250,45
20230725,115900,427137810,12250,12260,12260,12250,110
20230725,115800,425789390,12270,12270,12270,12270,17
20230725,115700,425580800,12270,12270,12270,12270,5
20230725,115600,425519450,12280,12250,12290,12250,195
20230725,115500,423130000,12250,12250,12250,12240,100
20230725,115400,421905580,12240,12250,12250,12240,65
20230725,115300,421109960,12240,12260,12260,12240,81
20230725,115200,420117920,12260,12260,12260,12260,3
20230725,115100,420081140,12270,12260,12270,12240,499
20230725,115000,413968730,12260,12260,12270,12250,111
20230725,114900,412608620,12250,12260,12260,12250,90
20230725,114800,411506100,12260,12270,12270,12260,39
20230725,114700,411027950,12260,12260,12260,12260,82
20230725,114600,410022630,12260,12260,12260,12250,72
20230725,114500,409140480,12260,12300,12300,12260,111
20230725,114400,407779580,12300,12260,12310,12260,81
20230725,114300,406785790,12310,12310,12310,12300,35
20230725,114200,406355140,12260,12260,12260,12260,57
20230725,114100,405656320,12250,12310,12310,12250,100
20230725,114000,404430800,12310,12320,12320,12310,86
20230725,113900,403371560,12480,12380,12480,12380,118
20230725,113800,401905660,12300,12280,12540,12250,595
20230725,113700,394536090,12250,12250,12250,12250,262
20230725,113600,391326590,12250,12260,12260,12250,96
20230725,113500,390150210,12250,12250,12250,12250,123
20230725,113400,388643460,12250,12250,12250,12250,14
20230725,113300,388471960,12250,12260,12260,12250,160
20230725,113200,386510940,12260,12260,12260,12260,8
20230725,113100,386412860,12260,12240,12260,12240,883
20230725,113000,375596260,12250,12250,12250,12250,1
20230725,112900,375584010,12240,12240,12240,12240,209
20230725,112800,373025850,12240,12250,12250,12240,548
20230725,112700,366313580,12260,12250,12260,12250,99
20230725,112600,365100580,12260,12250,12260,12250,295
20230725,112500,361485790,12250,12250,12260,12250,112
20230725,112400,360113780,12250,12260,12260,12250,340
20230725,112300,355947320,12250,12260,12260,12250,948
20230725,112200,344325020,12260,12260,12260,12260,58
20230725,112100,343613940,12260,12250,12270,12250,99
20230725,112000,342400290,12250,12260,12260,12250,60
20230725,111900,341665270,12260,12260,12260,12260,172
20230725,111800,339556550,12260,12310,12310,12260,181
20230725,111700,337333500,12300,12290,12300,12290,233
20230725,111600,334468000,12300,12310,12310,12300,108
20230725,111500,333139200,12320,12320,12320,12320,44
20230725,111400,332597120,12320,12320,12320,12320,58
20230725,111300,331882560,12510,12260,12520,12260,639
20230725,111200,323944480,12270,12270,12270,12270,3
20230725,111100,323907670,12260,12270,12270,12260,65
20230725,111000,323110740,12270,12270,12270,12270,128
20230725,110900,321540180,12270,12260,12270,12260,75
20230725,110800,320620550,12260,12260,12260,12260,66
20230725,110700,319811390,12260,12260,12260,12260,57
20230725,110600,319112570,12260,12260,12270,12260,159
20230725,110500,317163150,12260,12260,12260,12260,58
20230725,110400,316452070,12270,12270,12270,12270,23
20230725,110300,316169860,12270,12270,12270,12260,259
20230725,110200,312993600,12270,12270,12270,12270,74
20230725,110100,312085620,12270,12260,12270,12260,147
20230725,110000,310283350,12260,12270,12270,12260,108
20230725,105900,308958480,12270,12270,12270,12270,4560
20230725,105800,253007280,12270,12270,12270,12270,63
20230725,105700,252234270,12270,12270,12270,12270,0
20230725,105600,252234270,12270,12290,12290,12270,533
20230725,105500,245689340,12280,12280,12280,12280,0
20230725,105400,245689340,12280,12280,12280,12280,0
20230725,105300,245689340,12280,12280,12280,12280,27
20230725,105200,245357780,12270,12270,12270,12270,0
20230725,105100,245357780,12270,12270,12270,12270,5
20230725,105000,245296430,12260,12260,12260,12260,0
20230725,104900,245296430,12260,12260,12260,12260,33
20230725,104800,244891850,12260,12270,12270,12260,50
20230725,104700,244278400,12270,12270,12270,12270,0
20230725,104600,244278400,12270,12290,12290,12270,22
20230725,104500,244008180,12260,12260,12260,12260,0
20230725,104400,244008180,12260,12250,12260,12240,370
20230725,104300,239477690,12250,12260,12260,12250,26
20230725,104200,239158970,12260,12260,12260,12260,0
20230725,104100,239158970,12260,12260,12260,12260,0
20230725,104000,239158970,12260,12260,12260,12260,0
20230725,103900,239158970,12260,12250,12260,12250,53
20230725,103800,238509410,12260,12230,12260,12230,55
20230725,103700,237836510,12220,12240,12240,12220,140
20230725,103600,236124570,12230,12260,12260,12220,236
20230725,103500,233236970,12250,12250,12250,12250,0
20230725,103400,233236970,12250,12250,12250,12250,30
20230725,103300,232869470,12250,12270,12270,12240,314
20230725,103200,229023750,12250,12260,12260,12250,72
20230725,103100,228141730,12250,12230,12250,12230,55
20230725,103000,227468080,12220,12300,12300,12220,211
20230725,102900,224881860,12300,12300,12300,12300,176
20230725,102800,222717060,12300,12350,12350,12300,7
20230725,102700,222630710,12300,12370,12370,12300,287
20230725,102600,219094890,12380,12370,12380,12350,103
20230725,102500,217822120,12380,12410,12410,12380,2012
20230725,102400,192867200,12410,12420,12420,12410,186
20230725,102300,190557190,12410,12410,12410,12410,5
20230725,102200,190495140,12410,12410,12410,12410,22
20230725,102100,190222120,12410,12420,12420,12410,155
20230725,102000,188298360,12430,12420,12430,12410,316
20230725,101900,184374990,12420,12440,12450,12420,140
20230725,101800,182632800,12450,12480,12480,12450,1745
20230725,101700,160900940,12470,12470,12470,12470,0
20230725,101600,160900940,12470,12500,12500,12470,1442
20230725,101500,142883950,12500,12500,12500,12500,9
20230725,101400,142771450,12510,12510,12510,12510,1
20230725,101300,142758940,12500,12510,12510,12500,25
20230725,101200,142446340,12510,12510,12510,12510,1
20230725,101100,142433830,12500,12500,12500,12500,0
20230725,101000,142433830,12500,12500,12500,12500,10
20230725,100900,142308830,12500,12500,12500,12500,22
20230725,100800,142033830,12500,12510,12510,12500,142
20230725,100700,140257650,12510,12510,12510,12510,10
20230725,100600,140132550,12520,12510,12520,12510,22
20230725,100500,139857310,12510,12520,12520,12510,8
20230725,100400,139757200,12520,12520,12520,12520,0
20230725,100300,139757200,12520,12520,12520,12520,130
20230725,100200,138129600,12520,12520,12520,12520,22
20230725,100100,137854160,12520,12530,12530,12500,122
20230725,100000,136328710,12510,12510,12510,12500,53
20230725,095900,135665990,12500,12500,12500,12500,23
20230725,095800,135378490,12500,12500,12500,12500,5
20230725,095700,135315990,12500,12500,12500,12500,108
20230725,095600,133965990,12500,12540,12540,12500,2403
20230725,095500,103907770,12540,12540,12540,12540,95
20230725,095400,102716470,12540,12540,12540,12540,5
20230725,095300,102653770,12530,12530,12530,12530,5
20230725,095200,102591120,12530,12530,12530,12530,23
20230725,095100,102302930,12530,12530,12530,12530,352
20230725,095000,97892370,12540,12560,12560,12540,422
20230725,094900,92599830,12560,12560,12560,12560,1
20230725,094800,92587270,12550,12550,12550,12550,0
20230725,094700,92587270,12550,12550,12550,12550,0
20230725,094600,92587270,12550,12550,12550,12550,281
20230725,094500,89060720,12540,12540,12540,12540,27
20230725,094400,88722140,12550,12550,12550,12550,1
20230725,094300,88709590,12550,12540,12550,12540,91
20230725,094200,87567630,12550,12600,12600,12550,22
20230725,094100,87290680,12600,12610,12610,12600,124
20230725,094000,85727900,12620,12600,12620,12600,15
20230725,093900,85538760,12610,12610,12610,12610,0
20230725,093800,85538760,12610,12580,12610,12580,367
20230725,093700,80911100,12540,12540,12540,12540,0
20230725,093600,80911100,12540,12550,12550,12540,6
20230725,093500,80835810,12530,12540,12540,12530,15
20230725,093400,80647760,12540,12540,12540,12540,300
20230725,093300,76885760,12540,12540,12540,12540,12
20230725,093200,76735280,12540,12550,12550,12540,9
20230725,093100,76622370,12550,12540,12550,12540,8
20230725,093000,76522000,12550,12540,12550,12530,89
20230725,092900,75405170,12530,12530,12530,12530,0
20230725,092800,75405170,12530,12530,12530,12530,5
20230725,092700,75342520,12540,12540,12540,12540,0
20230725,092600,75342520,12540,12520,12540,12500,547
20230725,092500,68504620,12530,12530,12530,12530,2
20230725,092400,68479560,12540,12540,12540,12540,1
20230725,092300,68467020,12540,12530,12540,12530,20
20230725,092200,68216320,12540,12540,12540,12540,0
20230725,092100,68216320,12540,12540,12540,12540,9
20230725,092000,68103460,12540,12540,12540,12540,1
20230725,091900,68090920,12550,12550,12550,12550,2
20230725,091800,68065820,12550,12550,12550,12550,76
20230725,091700,67112020,12550,12550,12550,12550,74
20230725,091600,66183320,12560,12590,12590,12560,1041
20230725,091500,53084950,12600,12600,12600,12600,59
20230725,091400,52341550,12610,12610,12610,12610,1
20230725,091300,52328940,12600,12600,12600,12600,0
20230725,091200,52328940,12600,12610,12610,12600,6
20230725,091100,52253330,12600,12600,12600,12600,0
20230725,091000,52253330,12600,12610,12610,12600,42
20230725,090900,51723830,12630,12630,12630,12630,57
20230725,090800,51003920,12640,12650,12650,12640,760
20230725,090700,41390470,12650,12650,12650,12640,964
20230725,090600,29195920,12650,12700,12700,12650,554
20230725,090500,22187300,12700,12670,12700,12650,638
20230725,090400,14109550,12700,12710,12710,12700,110
20230725,090300,12712000,12710,12710,12710,12710,2
20230725,090200,12686580,12710,12710,12720,12710,11
20230725,090100,12546760,12700,12660,12700,12660,813
20230725,090000,2237770,12670,12630,12670,12630,177