KissMeData/144960/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200300,974827840,5720,5720,5720,5720,1233
20230725,200200,974827840,5720,5720,5720,5720,0
20230725,200100,974827840,5720,5720,5720,5720,0
20230725,200000,974827840,5720,5720,5720,5720,0
20230725,195900,974827840,5720,5720,5720,5720,0
20230725,195800,974827840,5720,5720,5720,5720,0
20230725,195700,974827840,5720,5720,5720,5720,0
20230725,195600,974827840,5720,5720,5720,5720,0
20230725,195500,974827840,5720,5720,5720,5720,0
20230725,195400,974827840,5720,5720,5720,5720,0
20230725,195300,974827840,5720,5720,5720,5720,0
20230725,195200,974827840,5720,5720,5720,5720,0
20230725,195100,974827840,5720,5720,5720,5720,0
20230725,195000,974827840,5720,5720,5720,5720,0
20230725,194900,974827840,5720,5720,5720,5720,0
20230725,194800,974827840,5720,5720,5720,5720,0
20230725,194700,974827840,5720,5720,5720,5720,0
20230725,194600,974827840,5720,5720,5720,5720,0
20230725,194500,974827840,5720,5720,5720,5720,0
20230725,194400,974827840,5720,5720,5720,5720,0
20230725,194300,974827840,5720,5720,5720,5720,0
20230725,194200,974827840,5720,5720,5720,5720,0
20230725,194100,974827840,5720,5720,5720,5720,0
20230725,194000,974827840,5720,5720,5720,5720,0
20230725,193900,974827840,5720,5720,5720,5720,0
20230725,193800,974827840,5720,5720,5720,5720,0
20230725,193700,974827840,5720,5720,5720,5720,0
20230725,193600,974827840,5720,5720,5720,5720,0
20230725,193500,974827840,5720,5720,5720,5720,0
20230725,193400,974827840,5720,5720,5720,5720,0
20230725,193300,974827840,5720,5720,5720,5720,1233
20230725,193200,974827840,5720,5720,5720,5720,0
20230725,193100,974827840,5720,5720,5720,5720,0
20230725,193000,974827840,5720,5720,5720,5720,0
20230725,192900,974827840,5720,5720,5720,5720,0
20230725,192800,974827840,5720,5720,5720,5720,0
20230725,192700,974827840,5720,5720,5720,5720,0
20230725,192600,974827840,5720,5720,5720,5720,0
20230725,192500,974827840,5720,5720,5720,5720,0
20230725,192400,974827840,5720,5720,5720,5720,0
20230725,192300,974827840,5720,5720,5720,5720,0
20230725,192200,974827840,5720,5720,5720,5720,0
20230725,192100,974827840,5720,5720,5720,5720,0
20230725,192000,974827840,5720,5720,5720,5720,0
20230725,191900,974827840,5720,5720,5720,5720,0
20230725,191800,974827840,5720,5720,5720,5720,0
20230725,191700,974827840,5720,5720,5720,5720,0
20230725,191600,974827840,5720,5720,5720,5720,0
20230725,191500,974827840,5720,5720,5720,5720,0
20230725,191400,974827840,5720,5720,5720,5720,0
20230725,191300,974827840,5720,5720,5720,5720,0
20230725,191200,974827840,5720,5720,5720,5720,0
20230725,191100,974827840,5720,5720,5720,5720,0
20230725,191000,974827840,5720,5720,5720,5720,0
20230725,190900,974827840,5720,5720,5720,5720,0
20230725,190800,974827840,5720,5720,5720,5720,0
20230725,190700,974827840,5720,5720,5720,5720,0
20230725,190600,974827840,5720,5720,5720,5720,0
20230725,190500,974827840,5720,5720,5720,5720,0
20230725,190400,974827840,5720,5720,5720,5720,0
20230725,190300,974827840,5720,5720,5720,5720,1233
20230725,190200,974827840,5720,5720,5720,5720,0
20230725,190100,974827840,5720,5720,5720,5720,0
20230725,190000,974827840,5720,5720,5720,5720,0
20230725,185900,974827840,5720,5720,5720,5720,0
20230725,185800,974827840,5720,5720,5720,5720,0
20230725,185700,974827840,5720,5720,5720,5720,0
20230725,185600,974827840,5720,5720,5720,5720,0
20230725,185500,974827840,5720,5720,5720,5720,0
20230725,185400,974827840,5720,5720,5720,5720,0
20230725,185300,974827840,5720,5720,5720,5720,0
20230725,185200,974827840,5720,5720,5720,5720,0
20230725,185100,974827840,5720,5720,5720,5720,0
20230725,185000,974827840,5720,5720,5720,5720,0
20230725,184900,974827840,5720,5720,5720,5720,0
20230725,184800,974827840,5720,5720,5720,5720,0
20230725,184700,974827840,5720,5720,5720,5720,0
20230725,184600,974827840,5720,5720,5720,5720,0
20230725,184500,974827840,5720,5720,5720,5720,0
20230725,184400,974827840,5720,5720,5720,5720,0
20230725,184300,974827840,5720,5720,5720,5720,0
20230725,184200,974827840,5720,5720,5720,5720,0
20230725,184100,974827840,5720,5720,5720,5720,0
20230725,184000,974827840,5720,5720,5720,5720,0
20230725,183900,974827840,5720,5720,5720,5720,0
20230725,183800,974827840,5720,5720,5720,5720,0
20230725,183700,974827840,5720,5720,5720,5720,0
20230725,183600,974827840,5720,5720,5720,5720,0
20230725,183500,974827840,5720,5720,5720,5720,0
20230725,183400,974827840,5720,5720,5720,5720,0
20230725,183300,974827840,5720,5720,5720,5720,1233
20230725,183200,974827840,5720,5720,5720,5720,0
20230725,183100,974827840,5720,5720,5720,5720,0
20230725,183000,974827840,5720,5720,5720,5720,0
20230725,182900,974827840,5720,5720,5720,5720,0
20230725,182800,974827840,5720,5720,5720,5720,0
20230725,182700,974827840,5720,5720,5720,5720,0
20230725,182600,974827840,5720,5720,5720,5720,0
20230725,182500,974827840,5720,5720,5720,5720,0
20230725,182400,974827840,5720,5720,5720,5720,0
20230725,182300,974827840,5720,5720,5720,5720,0
20230725,182200,974827840,5720,5720,5720,5720,0
20230725,182100,974827840,5720,5720,5720,5720,0
20230725,182000,974827840,5720,5720,5720,5720,0
20230725,181900,974827840,5720,5720,5720,5720,0
20230725,181800,974827840,5720,5720,5720,5720,0
20230725,181700,974827840,5720,5720,5720,5720,0
20230725,181600,974827840,5720,5720,5720,5720,0
20230725,181500,974827840,5720,5720,5720,5720,0
20230725,181400,974827840,5720,5720,5720,5720,0
20230725,181300,974827840,5720,5720,5720,5720,0
20230725,181200,974827840,5720,5720,5720,5720,0
20230725,181100,974827840,5720,5720,5720,5720,0
20230725,181000,974827840,5720,5720,5720,5720,0
20230725,180900,974827840,5720,5720,5720,5720,0
20230725,180800,974827840,5720,5720,5720,5720,0
20230725,180700,974827840,5720,5720,5720,5720,0
20230725,180600,974827840,5720,5720,5720,5720,0
20230725,180500,974827840,5720,5720,5720,5720,0
20230725,180400,974827840,5720,5720,5720,5720,0
20230725,180300,974827840,5720,5720,5720,5720,1233
20230725,180200,974827840,5720,5720,5720,5720,0
20230725,180100,974827840,5720,5720,5720,5720,0
20230725,180000,974827840,5720,5720,5720,5720,0
20230725,175900,974827840,5720,5720,5720,5720,0
20230725,175800,974827840,5720,5720,5720,5720,0
20230725,175700,974827840,5720,5720,5720,5720,0
20230725,175600,974827840,5720,5720,5720,5720,0
20230725,175500,974827840,5720,5720,5720,5720,0
20230725,175400,974827840,5720,5720,5720,5720,0
20230725,175300,974827840,5720,5720,5720,5720,0
20230725,175200,974827840,5720,5720,5720,5720,0
20230725,175100,974827840,5720,5720,5720,5720,0
20230725,175000,974827840,5720,5720,5720,5720,0
20230725,174900,974827840,5720,5720,5720,5720,0
20230725,174800,974827840,5720,5720,5720,5720,0
20230725,174700,974827840,5720,5720,5720,5720,0
20230725,174600,974827840,5720,5720,5720,5720,0
20230725,174500,974827840,5720,5720,5720,5720,0
20230725,174400,974827840,5720,5720,5720,5720,0
20230725,174300,974827840,5720,5720,5720,5720,0
20230725,174200,974827840,5720,5720,5720,5720,0
20230725,174100,974827840,5720,5720,5720,5720,0
20230725,174000,974827840,5720,5720,5720,5720,0
20230725,173900,974827840,5720,5720,5720,5720,0
20230725,173800,974827840,5720,5720,5720,5720,0
20230725,173700,974827840,5720,5720,5720,5720,0
20230725,173600,974827840,5720,5720,5720,5720,0
20230725,173500,974827840,5720,5720,5720,5720,0
20230725,173400,974827840,5720,5720,5720,5720,0
20230725,173300,974827840,5720,5720,5720,5720,1233
20230725,173200,974827840,5720,5720,5720,5720,0
20230725,173100,974827840,5720,5720,5720,5720,0
20230725,173000,974827840,5720,5720,5720,5720,0
20230725,172900,974827840,5720,5720,5720,5720,0
20230725,172800,974827840,5720,5720,5720,5720,0
20230725,172700,974827840,5720,5720,5720,5720,0
20230725,172600,974827840,5720,5720,5720,5720,0
20230725,172500,974827840,5720,5720,5720,5720,0
20230725,172400,974827840,5720,5720,5720,5720,0
20230725,172300,974827840,5720,5720,5720,5720,0
20230725,172200,974827840,5720,5720,5720,5720,0
20230725,172100,974827840,5720,5720,5720,5720,0
20230725,172000,974827840,5720,5720,5720,5720,0
20230725,171900,974827840,5720,5720,5720,5720,0
20230725,171800,974827840,5720,5720,5720,5720,0
20230725,171700,974827840,5720,5720,5720,5720,0
20230725,171600,974827840,5720,5720,5720,5720,0
20230725,171500,974827840,5720,5720,5720,5720,0
20230725,171400,974827840,5720,5720,5720,5720,0
20230725,171300,974827840,5720,5720,5720,5720,0
20230725,171200,974827840,5720,5720,5720,5720,0
20230725,171100,974827840,5720,5720,5720,5720,0
20230725,171000,974827840,5720,5720,5720,5720,0
20230725,170900,974827840,5720,5720,5720,5720,0
20230725,170800,974827840,5720,5720,5720,5720,0
20230725,170700,974827840,5720,5720,5720,5720,0
20230725,170600,974827840,5720,5720,5720,5720,0
20230725,170500,974827840,5720,5720,5720,5720,0
20230725,170400,974827840,5720,5720,5720,5720,0
20230725,170300,974827840,5720,5720,5720,5720,1233
20230725,170200,974827840,5720,5720,5720,5720,0
20230725,170100,974827840,5720,5720,5720,5720,0
20230725,170000,974827840,5720,5720,5720,5720,0
20230725,165900,974827840,5720,5720,5720,5720,0
20230725,165800,974827840,5720,5720,5720,5720,0
20230725,165700,974827840,5720,5720,5720,5720,0
20230725,165600,974827840,5720,5720,5720,5720,0
20230725,165500,974827840,5720,5720,5720,5720,0
20230725,165400,974827840,5720,5720,5720,5720,0
20230725,165300,974827840,5720,5720,5720,5720,0
20230725,165200,974827840,5720,5720,5720,5720,0
20230725,165100,974827840,5720,5720,5720,5720,0
20230725,165000,974827840,5720,5720,5720,5720,0
20230725,164900,974827840,5720,5720,5720,5720,0
20230725,164800,974827840,5720,5720,5720,5720,0
20230725,164700,974827840,5720,5720,5720,5720,0
20230725,164600,974827840,5720,5720,5720,5720,0
20230725,164500,974827840,5720,5720,5720,5720,0
20230725,164400,974827840,5720,5720,5720,5720,0
20230725,164300,974827840,5720,5720,5720,5720,0
20230725,164200,974827840,5720,5720,5720,5720,0
20230725,164100,974827840,5720,5720,5720,5720,0
20230725,164000,974827840,5720,5720,5720,5720,0
20230725,163900,974827840,5720,5720,5720,5720,0
20230725,163800,974827840,5720,5720,5720,5720,0
20230725,163700,974827840,5720,5720,5720,5720,0
20230725,163600,974827840,5720,5720,5720,5720,0
20230725,163500,974827840,5720,5720,5720,5720,0
20230725,163400,974827840,5720,5720,5720,5720,0
20230725,163300,974827840,5720,5720,5720,5720,1233
20230725,163200,974827840,5720,5720,5720,5720,0
20230725,163100,974827840,5720,5720,5720,5720,0
20230725,163000,974827840,5720,5720,5720,5720,0
20230725,162900,974827840,5720,5720,5720,5720,0
20230725,162800,974827840,5720,5720,5720,5720,0
20230725,162700,974827840,5720,5720,5720,5720,0
20230725,162600,974827840,5720,5720,5720,5720,0
20230725,162500,974827840,5720,5720,5720,5720,0
20230725,162400,974827840,5720,5720,5720,5720,0
20230725,162300,974827840,5720,5720,5720,5720,0
20230725,162200,974827840,5720,5720,5720,5720,0
20230725,162100,974827840,5720,5720,5720,5720,0
20230725,162000,974827840,5720,5720,5720,5720,0
20230725,161900,974827840,5720,5720,5720,5720,0
20230725,161800,974827840,5720,5720,5720,5720,0
20230725,161700,974827840,5720,5720,5720,5720,0
20230725,161600,974827840,5720,5720,5720,5720,0
20230725,161500,974827840,5720,5720,5720,5720,0
20230725,161400,974827840,5720,5720,5720,5720,0
20230725,161300,974827840,5720,5720,5720,5720,0
20230725,161200,974827840,5720,5720,5720,5720,0
20230725,161100,974827840,5720,5720,5720,5720,0
20230725,161000,974827840,5720,5720,5720,5720,0
20230725,160900,974827840,5720,5720,5720,5720,0
20230725,160800,974827840,5720,5720,5720,5720,0
20230725,160700,974827840,5720,5720,5720,5720,0
20230725,160600,974827840,5720,5720,5720,5720,0
20230725,160500,974827840,5720,5720,5720,5720,0
20230725,160400,974827840,5720,5720,5720,5720,0
20230725,160300,974827840,5720,5720,5720,5720,1233
20230725,160200,974827840,5720,5720,5720,5720,0
20230725,160100,974827840,5720,5720,5720,5720,0
20230725,160000,974827840,5720,5720,5720,5720,0
20230725,155900,974827840,5720,5720,5720,5720,0
20230725,155800,974827840,5720,5720,5720,5720,0
20230725,155700,974827840,5720,5720,5720,5720,0
20230725,155600,974827840,5720,5720,5720,5720,0
20230725,155500,974827840,5720,5720,5720,5720,0
20230725,155400,974827840,5720,5720,5720,5720,0
20230725,155300,974827840,5720,5720,5720,5720,0
20230725,155200,974827840,5720,5720,5720,5720,0
20230725,155100,974827840,5720,5720,5720,5720,0
20230725,155000,974827840,5720,5720,5720,5720,0
20230725,154900,974827840,5720,5720,5720,5720,0
20230725,154800,974827840,5720,5720,5720,5720,0
20230725,154700,974827840,5720,5720,5720,5720,0
20230725,154600,974827840,5720,5720,5720,5720,0
20230725,154500,974827840,5720,5720,5720,5720,0
20230725,154400,974827840,5720,5720,5720,5720,0
20230725,154300,974827840,5720,5720,5720,5720,0
20230725,154200,974827840,5720,5720,5720,5720,0
20230725,154100,974827840,5720,5720,5720,5720,0
20230725,154000,974827840,5720,5720,5720,5720,0
20230725,153900,974827840,5720,5720,5720,5720,0
20230725,153800,974827840,5720,5720,5720,5720,0
20230725,153700,974827840,5720,5720,5720,5720,0
20230725,153600,974827840,5720,5720,5720,5720,0
20230725,153500,974827840,5720,5720,5720,5720,0
20230725,153400,974827840,5720,5720,5720,5720,0
20230725,153300,974827840,5720,5720,5720,5720,1233
20230725,153200,974827840,5720,5720,5720,5720,0
20230725,153100,974827840,5720,5720,5720,5720,0
20230725,153000,974827840,5720,5720,5720,5720,1233
20230725,152900,967775080,5730,5730,5730,5730,0
20230725,152800,967775080,5730,5730,5730,5730,0
20230725,152700,967775080,5730,5730,5730,5730,0
20230725,152600,967775080,5730,5730,5730,5730,0
20230725,152500,967775080,5730,5730,5730,5730,0
20230725,152400,967775080,5730,5730,5730,5730,0
20230725,152300,967775080,5730,5730,5730,5730,0
20230725,152200,967775080,5730,5730,5730,5730,0
20230725,152100,967775080,5730,5730,5730,5730,0
20230725,152000,967775080,5730,5730,5730,5730,0
20230725,151900,967775080,5730,5720,5730,5720,37
20230725,151800,967563430,5730,5720,5730,5710,2657
20230725,151700,952358890,5700,5700,5700,5700,0
20230725,151600,952358890,5700,5700,5700,5700,55
20230725,151500,952045390,5690,5700,5700,5690,1200
20230725,151400,945205950,5700,5720,5720,5700,3079
20230725,151300,927654790,5720,5720,5720,5710,67
20230725,151200,927271940,5720,5710,5720,5710,100
20230725,151100,926700930,5700,5700,5700,5700,416
20230725,151000,924329730,5700,5700,5700,5700,156
20230725,150900,923440530,5700,5710,5710,5700,128
20230725,150800,922709830,5710,5710,5710,5710,140
20230725,150700,921910430,5720,5720,5720,5720,856
20230725,150600,917014110,5730,5730,5730,5730,0
20230725,150500,917014110,5730,5700,5730,5700,1000
20230725,150400,911314080,5700,5700,5700,5700,196
20230725,150300,910196880,5700,5710,5710,5700,4
20230725,150200,910174070,5700,5700,5700,5700,400
20230725,150100,907894070,5700,5700,5700,5700,0
20230725,150000,907894070,5700,5700,5700,5700,0
20230725,145900,907894070,5700,5720,5730,5700,1159
20230725,145800,901253060,5720,5720,5720,5720,57
20230725,145700,900927020,5720,5720,5720,5720,14
20230725,145600,900846940,5720,5720,5720,5720,1
20230725,145500,900841220,5730,5730,5730,5730,0
20230725,145400,900841220,5730,5730,5730,5730,0
20230725,145300,900841220,5730,5700,5730,5700,400
20230725,145200,898561190,5720,5720,5720,5720,0
20230725,145100,898561190,5720,5720,5720,5720,0
20230725,145000,898561190,5720,5690,5720,5690,520
20230725,144900,895602330,5720,5720,5720,5720,1
20230725,144800,895596610,5690,5690,5690,5690,800
20230725,144700,891044610,5720,5720,5720,5720,0
20230725,144600,891044610,5720,5730,5730,5690,406
20230725,144500,888734090,5730,5730,5730,5730,17
20230725,144400,888636680,5700,5700,5700,5700,0
20230725,144300,888636680,5700,5700,5700,5700,0
20230725,144200,888636680,5700,5700,5700,5700,199
20230725,144100,887502380,5700,5700,5700,5700,101
20230725,144000,886926680,5710,5740,5740,5710,952
20230725,143900,881487740,5740,5740,5740,5740,28
20230725,143800,881327020,5730,5730,5730,5730,173
20230725,143700,880335730,5740,5730,5740,5730,337
20230725,143600,878402620,5710,5710,5710,5710,0
20230725,143500,878402620,5710,5710,5710,5710,500
20230725,143400,875547620,5730,5730,5730,5730,2
20230725,143300,875536160,5730,5730,5730,5730,0
20230725,143200,875536160,5730,5730,5730,5730,0
20230725,143100,875536160,5730,5730,5730,5730,0
20230725,143000,875536160,5730,5730,5730,5730,10
20230725,142900,875478860,5730,5730,5730,5730,3
20230725,142800,875461670,5730,5730,5730,5720,7
20230725,142700,875421600,5720,5720,5720,5720,1
20230725,142600,875415880,5730,5730,5730,5730,381
20230725,142500,873232750,5740,5730,5740,5730,10
20230725,142400,873175440,5730,5730,5730,5730,0
20230725,142300,873175440,5730,5730,5730,5730,14
20230725,142200,873095220,5750,5750,5750,5750,0
20230725,142100,873095220,5750,5720,5750,5720,4989
20230725,142000,844513840,5710,5710,5710,5710,0
20230725,141900,844513840,5710,5710,5720,5710,4
20230725,141800,844490990,5720,5690,5720,5690,5016
20230725,141700,815949920,5690,5690,5690,5690,201
20230725,141600,814806230,5700,5700,5700,5700,1176
20230725,141500,808103030,5710,5710,5710,5710,7
20230725,141400,808063060,5710,5710,5710,5710,1
20230725,141300,808057350,5700,5700,5700,5700,0
20230725,141200,808057350,5700,5700,5700,5700,0
20230725,141100,808057350,5700,5700,5700,5700,101
20230725,141000,807481650,5720,5710,5720,5700,204
20230725,140900,806318790,5710,5710,5710,5710,0
20230725,140800,806318790,5710,5740,5740,5710,16
20230725,140700,806227400,5740,5740,5750,5740,6
20230725,140600,806192950,5690,5710,5710,5690,3000
20230725,140500,789099240,5750,5700,5750,5700,2079
20230725,140400,777229680,5710,5720,5720,5710,2379
20230725,140300,763645580,5730,5720,5730,5720,1007
20230725,140200,757875540,5730,5730,5730,5730,39
20230725,140100,757652070,5730,5730,5730,5730,6
20230725,140000,757617690,5720,5720,5720,5720,9
20230725,135900,757566210,5720,5720,5720,5720,1
20230725,135800,757560490,5720,5720,5720,5720,247
20230725,135700,756147650,5720,5720,5720,5720,0
20230725,135600,756147650,5720,5720,5720,5720,5
20230725,135500,756119050,5720,5720,5720,5720,2
20230725,135400,756107610,5730,5730,5730,5730,0
20230725,135300,756107610,5730,5730,5730,5730,0
20230725,135200,756107610,5730,5730,5730,5730,0
20230725,135100,756107610,5730,5740,5740,5730,15
20230725,135000,756021590,5740,5740,5740,5740,0
20230725,134900,756021590,5740,5740,5740,5740,18
20230725,134800,755918270,5740,5730,5740,5730,370
20230725,134700,753797920,5730,5730,5730,5730,105
20230725,134600,753196270,5730,5730,5730,5730,0
20230725,134500,753196270,5730,5730,5730,5730,24
20230725,134400,753058750,5700,5710,5710,5700,502
20230725,134300,750197340,5700,5740,5740,5700,5494
20230725,134200,718851710,5730,5730,5730,5730,681
20230725,134100,714949580,5730,5730,5730,5730,1319
20230725,134000,707391710,5750,5760,5760,5740,317
20230725,133900,705571120,5770,5770,5770,5770,0
20230725,133800,705571120,5770,5770,5770,5770,1500
20230725,133700,696916120,5770,5770,5770,5770,0
20230725,133600,696916120,5770,5770,5770,5770,674
20230725,133500,693027140,5750,5740,5750,5740,2165
20230725,133400,680583810,5750,5750,5750,5740,430
20230725,133300,678111460,5770,5760,5770,5760,5
20230725,133200,678082650,5760,5760,5760,5760,2
20230725,133100,678071130,5770,5760,5770,5760,124
20230725,133000,677356880,5780,5770,5780,5770,48
20230725,132900,677079880,5760,5760,5770,5760,399
20230725,132800,674781630,5760,5760,5760,5760,114
20230725,132700,674124990,5770,5770,5770,5770,0
20230725,132600,674124990,5770,5770,5770,5770,2
20230725,132500,674113450,5780,5780,5780,5780,1300
20230725,132400,666599450,5770,5770,5770,5770,0
20230725,132300,666599450,5770,5770,5770,5770,3
20230725,132200,666582140,5790,5790,5790,5790,0
20230725,132100,666582140,5790,5790,5790,5790,0
20230725,132000,666582140,5790,5790,5790,5790,0
20230725,131900,666582140,5790,5790,5790,5790,1
20230725,131800,666576350,5780,5760,5780,5760,55
20230725,131700,666258980,5770,5760,5770,5760,41
20230725,131600,666022730,5770,5750,5770,5750,11
20230725,131500,665959410,5770,5750,5770,5750,109
20230725,131400,665332480,5770,5770,5770,5760,56
20230725,131300,665009860,5760,5750,5760,5750,505
20230725,131200,662105030,5750,5750,5750,5750,200
20230725,131100,660955030,5750,5750,5750,5730,288
20230725,131000,659303430,5730,5730,5730,5730,300
20230725,130900,657584430,5750,5750,5750,5750,618
20230725,130800,654030930,5750,5750,5750,5750,2
20230725,130700,654019430,5750,5750,5750,5750,0
20230725,130600,654019430,5750,5750,5750,5750,1096
20230725,130500,647717430,5750,5750,5750,5750,0
20230725,130400,647717430,5750,5740,5750,5740,1030
20230725,130300,641804930,5750,5720,5750,5720,2585
20230725,130200,626997380,5740,5730,5750,5720,728
20230725,130100,622832470,5740,5770,5770,5740,11
20230725,130000,622769300,5760,5740,5760,5740,382
20230725,125900,620576080,5740,5740,5740,5740,10
20230725,125800,620518680,5740,5760,5760,5740,16
20230725,125700,620426540,5770,5770,5770,5770,0
20230725,125600,620426540,5770,5750,5770,5750,1000
20230725,125500,614660370,5740,5740,5740,5740,8
20230725,125400,614614450,5750,5740,5770,5740,1169
20230725,125300,607871420,5730,5730,5730,5730,6
20230725,125200,607837040,5750,5750,5750,5750,498
20230725,125100,604973540,5760,5760,5760,5760,62
20230725,125000,604616420,5730,5730,5730,5730,0
20230725,124900,604616420,5730,5730,5730,5730,1
20230725,124800,604610690,5730,5730,5730,5730,0
20230725,124700,604610690,5730,5740,5740,5730,550
20230725,124600,601454190,5740,5740,5740,5740,0
20230725,124500,601454190,5740,5740,5740,5740,5
20230725,124400,601425490,5730,5730,5730,5730,0
20230725,124300,601425490,5730,5730,5730,5730,726
20230725,124200,597265510,5720,5720,5730,5720,318
20230725,124100,595446530,5720,5730,5730,5720,19
20230725,124000,595337750,5740,5740,5740,5740,0
20230725,123900,595337750,5740,5730,5740,5730,51
20230725,123800,595045510,5730,5720,5740,5720,395
20230725,123700,592785920,5740,5700,5740,5700,146
20230725,123600,591951160,5700,5710,5710,5700,2686
20230725,123500,576639920,5720,5720,5720,5720,703
20230725,123400,572618760,5740,5740,5740,5740,2
20230725,123300,572607280,5760,5760,5760,5760,5
20230725,123200,572578480,5760,5750,5760,5750,29
20230725,123100,572411720,5750,5740,5750,5740,6
20230725,123000,572377250,5720,5720,5720,5720,0
20230725,122900,572377250,5720,5730,5730,5720,35
20230725,122800,572177030,5750,5750,5750,5750,10
20230725,122700,572119530,5770,5740,5770,5740,42
20230725,122600,571878040,5750,5730,5750,5730,120
20230725,122500,571189940,5750,5740,5750,5740,3
20230725,122400,571172700,5750,5750,5750,5750,0
20230725,122300,571172700,5750,5730,5750,5730,828
20230725,122200,566428040,5730,5730,5730,5730,0
20230725,122100,566428040,5730,5730,5730,5730,0
20230725,122000,566428040,5730,5730,5730,5730,0
20230725,121900,566428040,5730,5730,5730,5730,0
20230725,121800,566428040,5730,5730,5730,5730,0
20230725,121700,566428040,5730,5730,5730,5730,500
20230725,121600,563563040,5730,5730,5730,5730,0
20230725,121500,563563040,5730,5730,5730,5730,0
20230725,121400,563563040,5730,5730,5730,5730,0
20230725,121300,563563040,5730,5730,5730,5730,0
20230725,121200,563563040,5730,5730,5730,5730,5
20230725,121100,563534390,5730,5730,5730,5730,0
20230725,121000,563534390,5730,5730,5730,5730,1
20230725,120900,563528660,5710,5710,5710,5710,5
20230725,120800,563500110,5710,5710,5710,5710,0
20230725,120700,563500110,5710,5720,5720,5710,1597
20230725,120600,554366270,5710,5710,5710,5710,0
20230725,120500,554366270,5710,5710,5710,5710,120
20230725,120400,553681070,5710,5710,5710,5710,0
20230725,120300,553681070,5710,5710,5710,5710,176
20230725,120200,552676110,5710,5710,5710,5710,0
20230725,120100,552676110,5710,5710,5710,5710,10
20230725,120000,552619010,5710,5710,5710,5710,0
20230725,115900,552619010,5710,5710,5710,5710,94
20230725,115800,552082270,5710,5710,5710,5710,7
20230725,115700,552042300,5720,5720,5720,5720,0
20230725,115600,552042300,5720,5720,5720,5720,2
20230725,115500,552030860,5720,5720,5720,5720,0
20230725,115400,552030860,5720,5720,5720,5720,0
20230725,115300,552030860,5720,5710,5720,5710,12
20230725,115200,551962230,5720,5720,5720,5720,0
20230725,115100,551962230,5720,5720,5720,5720,0
20230725,115000,551962230,5720,5720,5720,5720,51
20230725,114900,551670510,5710,5700,5710,5700,2424
20230725,114800,537853700,5700,5700,5700,5700,292
20230725,114700,536189300,5700,5700,5700,5700,174
20230725,114600,535197500,5700,5700,5700,5700,1
20230725,114500,535191800,5700,5690,5700,5690,39
20230725,114400,534969540,5690,5710,5710,5690,131
20230725,114300,534223090,5730,5730,5730,5730,0
20230725,114200,534223090,5730,5730,5730,5730,180
20230725,114100,533191690,5720,5720,5720,5720,1
20230725,114000,533185970,5730,5730,5730,5730,0
20230725,113900,533185970,5730,5700,5730,5690,1047
20230725,113800,527219900,5700,5720,5720,5700,12
20230725,113700,527151470,5700,5700,5700,5700,0
20230725,113600,527151470,5700,5720,5720,5700,1000
20230725,113500,521451240,5730,5730,5730,5730,0
20230725,113400,521451240,5730,5730,5730,5730,1
20230725,113300,521445510,5740,5740,5740,5740,1
20230725,113200,521439770,5750,5750,5750,5750,2
20230725,113100,521428270,5750,5750,5750,5750,1
20230725,113000,521422520,5730,5710,5730,5700,3045
20230725,112900,504028830,5730,5730,5730,5730,0
20230725,112800,504028830,5730,5730,5730,5730,27
20230725,112700,503874120,5730,5730,5730,5730,0
20230725,112600,503874120,5730,5730,5730,5730,758
20230725,112500,499530780,5740,5750,5750,5740,22
20230725,112400,499404490,5750,5750,5750,5750,0
20230725,112300,499404490,5750,5740,5750,5740,2
20230725,112200,499393000,5750,5750,5750,5750,4
20230725,112100,499370000,5760,5760,5760,5760,0
20230725,112000,499370000,5760,5760,5760,5760,12
20230725,111900,499300880,5760,5740,5760,5730,151
20230725,111800,498435560,5750,5750,5750,5750,1
20230725,111700,498429810,5750,5760,5770,5750,12
20230725,111600,498360780,5760,5760,5760,5760,30
20230725,111500,498187980,5770,5760,5770,5760,270
20230725,111400,496630160,5770,5750,5770,5750,20
20230725,111300,496515070,5750,5750,5750,5750,225
20230725,111200,495221320,5750,5750,5750,5750,1
20230725,111100,495215570,5730,5730,5730,5730,188
20230725,111000,494138330,5720,5710,5720,5710,13
20230725,110900,494063980,5720,5720,5720,5690,353
20230725,110800,492054470,5760,5750,5760,5750,1001
20230725,110700,486298710,5740,5740,5740,5740,1025
20230725,110600,480415210,5740,5740,5740,5740,71
20230725,110500,480007670,5740,5740,5740,5740,0
20230725,110400,480007670,5740,5690,5740,5690,19516
20230725,110300,368961580,5690,5700,5700,5680,2171
20230725,110200,356605000,5700,5710,5710,5700,350
20230725,110100,354609990,5720,5720,5720,5720,99
20230725,110000,354043710,5720,5720,5720,5720,3
20230725,105900,354026550,5710,5710,5710,5710,0
20230725,105800,354026550,5710,5710,5710,5710,100
20230725,105700,353455550,5710,5710,5710,5710,68
20230725,105600,353067270,5700,5700,5700,5700,0
20230725,105500,353067270,5700,5710,5710,5700,2572
20230725,105400,338396000,5710,5720,5720,5710,603
20230725,105300,334948270,5730,5730,5730,5730,0
20230725,105200,334948270,5730,5730,5730,5730,5
20230725,105100,334919620,5750,5750,5750,5750,0
20230725,105000,334919620,5750,5750,5750,5750,1
20230725,104900,334913870,5750,5750,5750,5750,0
20230725,104800,334913870,5750,5730,5750,5720,5
20230725,104700,334885210,5750,5750,5750,5750,0
20230725,104600,334885210,5750,5750,5750,5750,1
20230725,104500,334879460,5760,5730,5760,5720,1798
20230725,104400,324582000,5730,5730,5730,5730,354
20230725,104300,322553580,5730,5730,5730,5730,693
20230725,104200,318582690,5770,5770,5770,5770,0
20230725,104100,318582690,5770,5770,5770,5770,0
20230725,104000,318582690,5770,5770,5770,5770,4
20230725,103900,318559610,5740,5730,5740,5730,145
20230725,103800,317728520,5750,5750,5750,5750,1
20230725,103700,317722770,5740,5750,5750,5740,544
20230725,103600,314599310,5760,5760,5760,5760,13
20230725,103500,314524430,5770,5770,5770,5770,0
20230725,103400,314524430,5770,5770,5770,5770,0
20230725,103300,314524430,5770,5770,5770,5770,0
20230725,103200,314524430,5770,5770,5780,5760,61
20230725,103100,314173030,5780,5780,5780,5780,0
20230725,103000,314173030,5780,5780,5800,5780,2262
20230725,102900,301062890,5750,5760,5790,5750,5050
20230725,102800,271845420,5750,5750,5750,5750,70
20230725,102700,271442920,5750,5750,5750,5750,0
20230725,102600,271442920,5750,5750,5750,5750,100
20230725,102500,270867920,5750,5750,5750,5750,655
20230725,102400,267101670,5750,5750,5750,5750,20
20230725,102300,266986670,5750,5750,5750,5750,530
20230725,102200,263939170,5750,5750,5750,5750,1
20230725,102100,263933420,5740,5740,5740,5740,604
20230725,102000,260466460,5750,5750,5750,5750,2
20230725,101900,260454960,5770,5780,5780,5730,1411
20230725,101800,252350800,5790,5790,5790,5790,2
20230725,101700,252339220,5770,5770,5770,5770,8
20230725,101600,252293060,5790,5770,5790,5770,232
20230725,101500,250954400,5790,5790,5790,5790,1
20230725,101400,250948610,5760,5760,5780,5760,371
20230725,101300,248811540,5780,5760,5780,5760,163
20230725,101200,247872060,5780,5780,5780,5780,86
20230725,101100,247374980,5780,5780,5780,5780,0
20230725,101000,247374980,5780,5780,5780,5780,1
20230725,100900,247369200,5790,5790,5790,5790,0
20230725,100800,247369200,5790,5780,5790,5770,3128
20230725,100700,229288910,5790,5780,5790,5780,49
20230725,100600,229005670,5780,5780,5780,5780,1001
20230725,100500,223219890,5770,5770,5770,5770,0
20230725,100400,223219890,5770,5770,5770,5770,0
20230725,100300,223219890,5770,5770,5770,5770,1
20230725,100200,223214120,5780,5780,5780,5780,0
20230725,100100,223214120,5780,5780,5780,5780,0
20230725,100000,223214120,5780,5750,5790,5750,247
20230725,095900,221793210,5780,5780,5780,5780,5190
20230725,095800,191795010,5780,5780,5780,5780,0
20230725,095700,191795010,5780,5750,5780,5750,341
20230725,095600,189829660,5750,5750,5750,5750,1
20230725,095500,189823910,5730,5730,5730,5730,0
20230725,095400,189823910,5730,5740,5750,5730,422
20230725,095300,187405620,5740,5740,5740,5740,11
20230725,095200,187342480,5740,5730,5740,5730,26
20230725,095100,187193490,5740,5750,5750,5730,97
20230725,095000,186637290,5750,5750,5750,5740,2253
20230725,094900,173685050,5760,5760,5760,5760,1
20230725,094800,173679290,5770,5770,5770,5770,1
20230725,094700,173673520,5760,5750,5760,5750,1108
20230725,094600,167302460,5750,5760,5760,5750,202
20230725,094500,166140950,5750,5760,5760,5750,102
20230725,094400,165554420,5780,5780,5780,5780,6
20230725,094300,165519740,5790,5790,5790,5750,521
20230725,094200,162523140,5800,5800,5800,5800,300
20230725,094100,160783140,5800,5800,5800,5800,1
20230725,094000,160777340,5800,5800,5800,5800,0
20230725,093900,160777340,5800,5800,5800,5800,1
20230725,093800,160771540,5740,5740,5740,5740,300
20230725,093700,159049540,5750,5760,5760,5750,667
20230725,093600,155209660,5770,5800,5800,5770,278
20230725,093500,153604100,5800,5790,5800,5790,800
20230725,093400,148964410,5800,5800,5800,5800,505
20230725,093300,146035410,5780,5790,5790,5780,345
20230725,093200,144037870,5780,5790,5790,5770,37
20230725,093100,143824090,5780,5780,5780,5780,807
20230725,093000,139159630,5790,5790,5790,5790,36
20230725,092900,138951190,5800,5800,5800,5800,0
20230725,092800,138951190,5800,5820,5820,5800,402
20230725,092700,136619080,5830,5830,5830,5830,0
20230725,092600,136619080,5830,5820,5830,5820,2
20230725,092500,136607430,5830,5830,5830,5830,0
20230725,092400,136607430,5830,5830,5830,5830,50
20230725,092300,136315930,5830,5830,5830,5830,0
20230725,092200,136315930,5830,5830,5830,5830,0
20230725,092100,136315930,5830,5810,5830,5800,1387
20230725,092000,128269210,5800,5830,5830,5800,87
20230725,091900,127762300,5840,5840,5840,5840,0
20230725,091800,127762300,5840,5850,5850,5840,827
20230725,091700,122924450,5860,5790,5860,5750,3824
20230725,091600,100668040,5770,5760,5770,5760,235
20230725,091500,99313150,5740,5740,5740,5740,1
20230725,091400,99307410,5770,5760,5770,5700,831
20230725,091300,94559890,5760,5730,5760,5730,303
20230725,091200,92818850,5730,5710,5740,5680,735
20230725,091100,88629940,5710,5690,5710,5630,1957
20230725,091000,77518840,5630,5700,5710,5600,4813
20230725,090900,50268220,5670,5720,5720,5670,1656
20230725,090800,40806990,5710,5710,5710,5710,2
20230725,090700,40795570,5710,5700,5720,5700,761
20230725,090600,36443270,5700,5720,5720,5700,158
20230725,090500,35541470,5800,5750,5800,5670,2007
20230725,090400,24070530,5750,5810,5810,5740,167
20230725,090300,23110310,5820,5780,5820,5770,1218
20230725,090200,16072290,5820,5820,5820,5820,1
20230725,090100,16066470,5770,5840,5840,5770,51
20230725,090000,15771340,5820,5860,5860,5780,2714