KissMeData/005490/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184300,3693129864000,658000,658000,658000,658000,88966
20230725,184200,3693129864000,658000,658000,658000,658000,0
20230725,184100,3693129864000,658000,658000,658000,658000,0
20230725,184000,3693129864000,658000,658000,658000,658000,0
20230725,183900,3693129864000,658000,658000,658000,658000,0
20230725,183800,3693129864000,658000,658000,658000,658000,0
20230725,183700,3693129864000,658000,658000,658000,658000,0
20230725,183600,3693129864000,658000,658000,658000,658000,0
20230725,183500,3693129864000,658000,658000,658000,658000,0
20230725,183400,3693129864000,658000,658000,658000,658000,0
20230725,183300,3693129864000,658000,658000,658000,658000,0
20230725,183200,3693129864000,658000,658000,658000,658000,0
20230725,183100,3693129864000,658000,658000,658000,658000,0
20230725,183000,3693129864000,658000,658000,658000,658000,0
20230725,182900,3693129864000,658000,658000,658000,658000,0
20230725,182800,3693129864000,658000,658000,658000,658000,0
20230725,182700,3693129864000,658000,658000,658000,658000,0
20230725,182600,3693129864000,658000,658000,658000,658000,0
20230725,182500,3693129864000,658000,658000,658000,658000,0
20230725,182400,3693129864000,658000,658000,658000,658000,0
20230725,182300,3693129864000,658000,658000,658000,658000,0
20230725,182200,3693129864000,658000,658000,658000,658000,0
20230725,182100,3693129864000,658000,658000,658000,658000,0
20230725,182000,3693129864000,658000,658000,658000,658000,0
20230725,181900,3693129864000,658000,658000,658000,658000,0
20230725,181800,3693129864000,658000,658000,658000,658000,0
20230725,181700,3693129864000,658000,658000,658000,658000,0
20230725,181600,3693129864000,658000,658000,658000,658000,0
20230725,181500,3693129864000,658000,658000,658000,658000,0
20230725,181400,3693129864000,658000,658000,658000,658000,0
20230725,181300,3693129864000,658000,658000,658000,658000,88966
20230725,181200,3693129864000,658000,658000,658000,658000,0
20230725,181100,3693129864000,658000,658000,658000,658000,0
20230725,181000,3693129864000,658000,658000,658000,658000,0
20230725,180900,3693129864000,658000,658000,658000,658000,0
20230725,180800,3693129864000,658000,658000,658000,658000,0
20230725,180700,3693129864000,658000,658000,658000,658000,0
20230725,180600,3693129864000,658000,658000,658000,658000,0
20230725,180500,3693129864000,658000,658000,658000,658000,0
20230725,180400,3693129864000,658000,658000,658000,658000,0
20230725,180300,3693129864000,658000,658000,658000,658000,0
20230725,180200,3693129864000,658000,658000,658000,658000,0
20230725,180100,3693129864000,658000,658000,658000,658000,0
20230725,180000,3693129864000,658000,658000,658000,658000,0
20230725,175900,3693129864000,658000,658000,658000,658000,0
20230725,175800,3693129864000,658000,658000,658000,658000,0
20230725,175700,3693129864000,658000,658000,658000,658000,0
20230725,175600,3693129864000,658000,658000,658000,658000,0
20230725,175500,3693129864000,658000,658000,658000,658000,0
20230725,175400,3693129864000,658000,658000,658000,658000,0
20230725,175300,3693129864000,658000,658000,658000,658000,0
20230725,175200,3693129864000,658000,658000,658000,658000,0
20230725,175100,3693129864000,658000,658000,658000,658000,0
20230725,175000,3693129864000,658000,658000,658000,658000,0
20230725,174900,3693129864000,658000,658000,658000,658000,0
20230725,174800,3693129864000,658000,658000,658000,658000,0
20230725,174700,3693129864000,658000,658000,658000,658000,0
20230725,174600,3693129864000,658000,658000,658000,658000,0
20230725,174500,3693129864000,658000,658000,658000,658000,0
20230725,174400,3693129864000,658000,658000,658000,658000,0
20230725,174300,3693129864000,658000,658000,658000,658000,88966
20230725,174200,3693129864000,658000,658000,658000,658000,0
20230725,174100,3693129864000,658000,658000,658000,658000,0
20230725,174000,3693129864000,658000,658000,658000,658000,0
20230725,173900,3693129864000,658000,658000,658000,658000,0
20230725,173800,3693129864000,658000,658000,658000,658000,0
20230725,173700,3693129864000,658000,658000,658000,658000,0
20230725,173600,3693129864000,658000,658000,658000,658000,0
20230725,173500,3693129864000,658000,658000,658000,658000,0
20230725,173400,3693129864000,658000,658000,658000,658000,0
20230725,173300,3693129864000,658000,658000,658000,658000,0
20230725,173200,3693129864000,658000,658000,658000,658000,0
20230725,173100,3693129864000,658000,658000,658000,658000,0
20230725,173000,3693129864000,658000,658000,658000,658000,0
20230725,172900,3693129864000,658000,658000,658000,658000,0
20230725,172800,3693129864000,658000,658000,658000,658000,0
20230725,172700,3693129864000,658000,658000,658000,658000,0
20230725,172600,3693129864000,658000,658000,658000,658000,0
20230725,172500,3693129864000,658000,658000,658000,658000,0
20230725,172400,3693129864000,658000,658000,658000,658000,0
20230725,172300,3693129864000,658000,658000,658000,658000,0
20230725,172200,3693129864000,658000,658000,658000,658000,0
20230725,172100,3693129864000,658000,658000,658000,658000,0
20230725,172000,3693129864000,658000,658000,658000,658000,0
20230725,171900,3693129864000,658000,658000,658000,658000,0
20230725,171800,3693129864000,658000,658000,658000,658000,0
20230725,171700,3693129864000,658000,658000,658000,658000,0
20230725,171600,3693129864000,658000,658000,658000,658000,0
20230725,171500,3693129864000,658000,658000,658000,658000,0
20230725,171400,3693129864000,658000,658000,658000,658000,0
20230725,171300,3693129864000,658000,658000,658000,658000,88966
20230725,171200,3693129864000,658000,658000,658000,658000,0
20230725,171100,3693129864000,658000,658000,658000,658000,0
20230725,171000,3693129864000,658000,658000,658000,658000,0
20230725,170900,3693129864000,658000,658000,658000,658000,0
20230725,170800,3693129864000,658000,658000,658000,658000,0
20230725,170700,3693129864000,658000,658000,658000,658000,0
20230725,170600,3693129864000,658000,658000,658000,658000,0
20230725,170500,3693129864000,658000,658000,658000,658000,0
20230725,170400,3693129864000,658000,658000,658000,658000,0
20230725,170300,3693129864000,658000,658000,658000,658000,0
20230725,170200,3693129864000,658000,658000,658000,658000,0
20230725,170100,3693129864000,658000,658000,658000,658000,0
20230725,170000,3693129864000,658000,658000,658000,658000,0
20230725,165900,3693129864000,658000,658000,658000,658000,0
20230725,165800,3693129864000,658000,658000,658000,658000,0
20230725,165700,3693129864000,658000,658000,658000,658000,0
20230725,165600,3693129864000,658000,658000,658000,658000,0
20230725,165500,3693129864000,658000,658000,658000,658000,0
20230725,165400,3693129864000,658000,658000,658000,658000,0
20230725,165300,3693129864000,658000,658000,658000,658000,0
20230725,165200,3693129864000,658000,658000,658000,658000,0
20230725,165100,3693129864000,658000,658000,658000,658000,0
20230725,165000,3693129864000,658000,658000,658000,658000,0
20230725,164900,3693129864000,658000,658000,658000,658000,0
20230725,164800,3693129864000,658000,658000,658000,658000,0
20230725,164700,3693129864000,658000,658000,658000,658000,0
20230725,164600,3693129864000,658000,658000,658000,658000,0
20230725,164500,3693129864000,658000,658000,658000,658000,0
20230725,164400,3693129864000,658000,658000,658000,658000,0
20230725,164300,3693129864000,658000,658000,658000,658000,88966
20230725,164200,3693129864000,658000,658000,658000,658000,0
20230725,164100,3693129864000,658000,658000,658000,658000,0
20230725,164000,3693129864000,658000,658000,658000,658000,0
20230725,163900,3693129864000,658000,658000,658000,658000,0
20230725,163800,3693129864000,658000,658000,658000,658000,0
20230725,163700,3693129864000,658000,658000,658000,658000,0
20230725,163600,3693129864000,658000,658000,658000,658000,0
20230725,163500,3693129864000,658000,658000,658000,658000,0
20230725,163400,3693129864000,658000,658000,658000,658000,0
20230725,163300,3693129864000,658000,658000,658000,658000,0
20230725,163200,3693129864000,658000,658000,658000,658000,0
20230725,163100,3693129864000,658000,658000,658000,658000,0
20230725,163000,3693129864000,658000,658000,658000,658000,0
20230725,162900,3693129864000,658000,658000,658000,658000,0
20230725,162800,3693129864000,658000,658000,658000,658000,0
20230725,162700,3693129864000,658000,658000,658000,658000,0
20230725,162600,3693129864000,658000,658000,658000,658000,0
20230725,162500,3693129864000,658000,658000,658000,658000,0
20230725,162400,3693129864000,658000,658000,658000,658000,0
20230725,162300,3693129864000,658000,658000,658000,658000,0
20230725,162200,3693129864000,658000,658000,658000,658000,0
20230725,162100,3693129864000,658000,658000,658000,658000,0
20230725,162000,3693129864000,658000,658000,658000,658000,0
20230725,161900,3693129864000,658000,658000,658000,658000,0
20230725,161800,3693129864000,658000,658000,658000,658000,0
20230725,161700,3693129864000,658000,658000,658000,658000,0
20230725,161600,3693129864000,658000,658000,658000,658000,0
20230725,161500,3693129864000,658000,658000,658000,658000,0
20230725,161400,3693129864000,658000,658000,658000,658000,0
20230725,161300,3693129864000,658000,658000,658000,658000,88966
20230725,161200,3693129864000,658000,658000,658000,658000,0
20230725,161100,3693129864000,658000,658000,658000,658000,0
20230725,161000,3693129864000,658000,658000,658000,658000,0
20230725,160900,3693129864000,658000,658000,658000,658000,0
20230725,160800,3693129864000,658000,658000,658000,658000,0
20230725,160700,3693129864000,658000,658000,658000,658000,0
20230725,160600,3693129864000,658000,658000,658000,658000,0
20230725,160500,3693129864000,658000,658000,658000,658000,0
20230725,160400,3693129864000,658000,658000,658000,658000,0
20230725,160300,3693129864000,658000,658000,658000,658000,0
20230725,160200,3693129864000,658000,658000,658000,658000,0
20230725,160100,3693129864000,658000,658000,658000,658000,0
20230725,160000,3693129864000,658000,658000,658000,658000,0
20230725,155900,3693129864000,658000,658000,658000,658000,0
20230725,155800,3693129864000,658000,658000,658000,658000,0
20230725,155700,3693129864000,658000,658000,658000,658000,0
20230725,155600,3693129864000,658000,658000,658000,658000,0
20230725,155500,3693129864000,658000,658000,658000,658000,0
20230725,155400,3693129864000,658000,658000,658000,658000,0
20230725,155300,3693129864000,658000,658000,658000,658000,0
20230725,155200,3693129864000,658000,658000,658000,658000,0
20230725,155100,3693129864000,658000,658000,658000,658000,0
20230725,155000,3693129864000,658000,658000,658000,658000,0
20230725,154900,3693129864000,658000,658000,658000,658000,0
20230725,154800,3693129864000,658000,658000,658000,658000,0
20230725,154700,3693129864000,658000,658000,658000,658000,0
20230725,154600,3693129864000,658000,658000,658000,658000,0
20230725,154500,3693129864000,658000,658000,658000,658000,0
20230725,154400,3693129864000,658000,658000,658000,658000,0
20230725,154300,3693129864000,658000,658000,658000,658000,88966
20230725,154200,3693129864000,658000,658000,658000,658000,0
20230725,154100,3693129864000,658000,658000,658000,658000,0
20230725,154000,3693129864000,658000,658000,658000,658000,0
20230725,153900,3693129864000,658000,658000,658000,658000,0
20230725,153800,3693129864000,658000,658000,658000,658000,0
20230725,153700,3693129864000,658000,658000,658000,658000,0
20230725,153600,3693129864000,658000,658000,658000,658000,0
20230725,153500,3693129864000,658000,658000,658000,658000,0
20230725,153400,3693129864000,658000,658000,658000,658000,0
20230725,153300,3693129864000,658000,658000,658000,658000,0
20230725,153200,3693129864000,658000,658000,658000,658000,0
20230725,153100,3693129864000,658000,658000,658000,658000,0
20230725,153000,3693129864000,658000,658000,658000,658000,88966
20230725,152900,3634590236000,663000,663000,663000,663000,0
20230725,152800,3634590236000,663000,663000,663000,663000,0
20230725,152700,3634590236000,663000,663000,663000,663000,0
20230725,152600,3634590236000,663000,663000,663000,663000,0
20230725,152500,3634590236000,663000,663000,663000,663000,0
20230725,152400,3634590236000,663000,663000,663000,663000,0
20230725,152300,3634590236000,663000,663000,663000,663000,0
20230725,152200,3634590236000,663000,663000,663000,663000,0
20230725,152100,3634590236000,663000,663000,663000,663000,0
20230725,152000,3634590236000,663000,663000,663000,663000,0
20230725,151900,3634590236000,663000,659000,663000,659000,33953
20230725,151800,3612147965000,660000,656000,660000,655000,46083
20230725,151700,3581847684000,655000,656000,657000,655000,18268
20230725,151600,3569863620000,656000,657000,658000,656000,14585
20230725,151500,3560285486000,657000,657000,658000,657000,8807
20230725,151400,3554496172000,658000,658000,658000,657000,7759
20230725,151300,3549394755000,658000,658000,658000,657000,9540
20230725,151200,3543122157000,658000,658000,659000,657000,14887
20230725,151100,3533318816000,658000,657000,659000,656000,14406
20230725,151000,3523847895000,657000,657000,657000,656000,8865
20230725,150900,3518025372000,656000,656000,657000,656000,5813
20230725,150800,3514208743000,656000,656000,657000,655000,14256
20230725,150700,3504857836000,656000,655000,656000,655000,8114
20230725,150600,3499536600000,655000,655000,656000,655000,6872
20230725,150500,3495032308000,655000,654000,656000,654000,7335
20230725,150400,3490227059000,655000,653000,655000,653000,24271
20230725,150300,3474361545000,653000,655000,655000,653000,19379
20230725,150200,3461692685000,655000,655000,656000,654000,17764
20230725,150100,3450058756000,655000,656000,656000,655000,10134
20230725,150000,3443419434000,655000,655000,656000,655000,4728
20230725,145900,3440320513000,656000,656000,657000,655000,10640
20230725,145800,3433339805000,657000,658000,658000,656000,7821
20230725,145700,3428201091000,658000,656000,658000,656000,12989
20230725,145600,3419661708000,657000,656000,657000,655000,6933
20230725,145500,3415111602000,656000,655000,656000,655000,10638
20230725,145400,3408135231000,656000,657000,657000,655000,10623
20230725,145300,3401169501000,656000,659000,660000,656000,24946
20230725,145200,3384746251000,660000,660000,660000,659000,10448
20230725,145100,3377852810000,660000,660000,662000,659000,51594
20230725,145000,3343783047000,660000,660000,660000,659000,7263
20230725,144900,3338990850000,660000,659000,660000,658000,19789
20230725,144800,3325945933000,659000,658000,659000,658000,6429
20230725,144700,3321711770000,659000,659000,659000,658000,7105
20230725,144600,3317030410000,658000,658000,659000,657000,20463
20230725,144500,3303563027000,658000,658000,658000,657000,8879
20230725,144400,3297721413000,657000,658000,658000,657000,7536
20230725,144300,3292764045000,657000,654000,658000,654000,29416
20230725,144200,3273473075000,655000,655000,656000,654000,3220
20230725,144100,3271364681000,655000,656000,656000,655000,11463
20230725,144000,3263855469000,655000,656000,657000,655000,14683
20230725,143900,3254226726000,656000,656000,657000,656000,6325
20230725,143800,3250074522000,657000,656000,657000,656000,4428
20230725,143700,3247167268000,656000,657000,657000,656000,7190
20230725,143600,3242444883000,657000,657000,657000,656000,5593
20230725,143500,3238771518000,657000,657000,657000,656000,3987
20230725,143400,3236153136000,657000,655000,657000,655000,7304
20230725,143300,3231357581000,656000,655000,656000,655000,7329
20230725,143200,3226550062000,656000,655000,656000,655000,13799
20230725,143100,3217499433000,656000,656000,656000,655000,3523
20230725,143000,3215189623000,655000,656000,656000,655000,3785
20230725,142900,3212707759000,656000,655000,656000,654000,12701
20230725,142800,3204387743000,655000,654000,655000,653000,16440
20230725,142700,3193636132000,654000,653000,654000,652000,22023
20230725,142600,3179256219000,653000,652000,653000,652000,3353
20230725,142500,3177068257000,653000,652000,653000,652000,2798
20230725,142400,3175242668000,652000,652000,653000,652000,2965
20230725,142300,3173307954000,652000,652000,653000,652000,4961
20230725,142200,3170070863000,653000,652000,653000,652000,2699
20230725,142100,3168310278000,653000,652000,653000,652000,2553
20230725,142000,3166645289000,652000,653000,653000,652000,12176
20230725,141900,3158701301000,653000,653000,654000,652000,11502
20230725,141800,3151189389000,653000,653000,654000,653000,2899
20230725,141700,3149295386000,654000,654000,654000,653000,4687
20230725,141600,3146232908000,653000,654000,654000,653000,9164
20230725,141500,3140248430000,654000,654000,655000,652000,27757
20230725,141400,3122106432000,655000,655000,655000,654000,4348
20230725,141300,3119260297000,655000,655000,655000,654000,2029
20230725,141200,3117931731000,655000,655000,655000,654000,1717
20230725,141100,3116807605000,655000,654000,655000,654000,2204
20230725,141000,3115364518000,655000,655000,655000,654000,2582
20230725,140900,3113673746000,655000,654000,655000,654000,1875
20230725,140800,3112446132000,654000,655000,655000,654000,2794
20230725,140700,3110616632000,655000,655000,655000,654000,4316
20230725,140600,3107790127000,654000,654000,655000,654000,2547
20230725,140500,3106122808000,654000,655000,655000,654000,2109
20230725,140400,3104741971000,654000,655000,656000,654000,6523
20230725,140300,3100468393000,656000,655000,656000,655000,9625
20230725,140200,3094155305000,655000,656000,656000,655000,9136
20230725,140100,3088164488000,656000,654000,656000,653000,20683
20230725,140000,3074627415000,654000,653000,654000,653000,2194
20230725,135900,3073193268000,653000,653000,654000,652000,9616
20230725,135800,3066914087000,653000,652000,653000,652000,2986
20230725,135700,3064964872000,653000,653000,653000,652000,2372
20230725,135600,3063416860000,653000,652000,653000,652000,7062
20230725,135500,3058806143000,653000,654000,654000,652000,10483
20230725,135400,3051961577000,654000,653000,654000,653000,2304
20230725,135300,3050456540000,653000,655000,655000,653000,8929
20230725,135200,3044616592000,655000,655000,655000,654000,2403
20230725,135100,3043043522000,655000,654000,655000,654000,4940
20230725,135000,3039809119000,655000,655000,655000,654000,2810
20230725,134900,3037969287000,654000,654000,655000,653000,9107
20230725,134800,3032013792000,654000,654000,654000,653000,2574
20230725,134700,3030330939000,654000,654000,654000,653000,3066
20230725,134600,3028326580000,654000,654000,654000,653000,2281
20230725,134500,3026836357000,654000,654000,654000,653000,2452
20230725,134400,3025233279000,654000,654000,654000,653000,7182
20230725,134300,3020536832000,653000,653000,653000,652000,9150
20230725,134200,3014562633000,653000,652000,653000,652000,2421
20230725,134100,3012983071000,653000,652000,653000,651000,9901
20230725,134000,3006526091000,652000,653000,653000,651000,7214
20230725,133900,3001822690000,652000,654000,654000,652000,8107
20230725,133800,2996531230000,654000,653000,654000,653000,2124
20230725,133700,2995143395000,654000,654000,654000,653000,3491
20230725,133600,2992862888000,654000,653000,654000,652000,9156
20230725,133500,2986885198000,653000,654000,655000,653000,13187
20230725,133400,2978263662000,654000,657000,657000,654000,16989
20230725,133300,2967127418000,657000,656000,657000,656000,4386
20230725,133200,2964246240000,656000,657000,657000,656000,2804
20230725,133100,2962404846000,656000,656000,657000,655000,8414
20230725,133000,2956885652000,656000,656000,656000,655000,4646
20230725,132900,2953839069000,656000,656000,656000,655000,3582
20230725,132800,2951489902000,655000,657000,657000,655000,10634
20230725,132700,2944514062000,657000,656000,657000,655000,18499
20230725,132600,2932368798000,657000,655000,657000,654000,19817
20230725,132500,2919378251000,655000,654000,655000,653000,12053
20230725,132400,2911495435000,654000,654000,654000,653000,2589
20230725,132300,2909803096000,653000,653000,654000,652000,5268
20230725,132200,2906362311000,653000,652000,653000,652000,3659
20230725,132100,2903973472000,652000,653000,653000,652000,2997
20230725,132000,2902017807000,652000,653000,653000,652000,2484
20230725,131900,2900396914000,653000,652000,653000,651000,5494
20230725,131800,2896814659000,652000,652000,652000,651000,5360
20230725,131700,2893322705000,651000,654000,654000,651000,16272
20230725,131600,2882701422000,654000,654000,655000,653000,8804
20230725,131500,2876943871000,654000,654000,654000,653000,3021
20230725,131400,2874968581000,654000,654000,654000,653000,3295
20230725,131300,2872813862000,654000,654000,654000,653000,6383
20230725,131200,2868639894000,654000,653000,654000,653000,2694
20230725,131100,2866878723000,654000,654000,655000,652000,23673
20230725,131000,2851410572000,654000,652000,654000,651000,9402
20230725,130900,2845275566000,652000,652000,652000,651000,4446
20230725,130800,2842376864000,652000,652000,652000,651000,2503
20230725,130700,2840745166000,652000,651000,652000,651000,9038
20230725,130600,2834852891000,652000,652000,652000,651000,5438
20230725,130500,2831307780000,652000,650000,652000,649000,11209
20230725,130400,2824012167000,650000,650000,650000,649000,8581
20230725,130300,2818434669000,650000,650000,650000,649000,4441
20230725,130200,2815548509000,650000,650000,650000,649000,5034
20230725,130100,2812278075000,650000,649000,650000,649000,7949
20230725,130000,2807113845000,650000,649000,650000,649000,10438
20230725,125900,2800329820000,650000,649000,650000,648000,11002
20230725,125800,2793186988000,649000,649000,649000,648000,3047
20230725,125700,2791210169000,649000,648000,649000,647000,7408
20230725,125600,2786406039000,648000,648000,648000,647000,4767
20230725,125500,2783317673000,648000,648000,649000,647000,7142
20230725,125400,2778689424000,648000,648000,648000,647000,3931
20230725,125300,2776142432000,648000,648000,648000,647000,5793
20230725,125200,2772391188000,647000,646000,648000,646000,10962
20230725,125100,2765299053000,647000,647000,647000,646000,2835
20230725,125000,2763465857000,646000,648000,648000,646000,6115
20230725,124900,2759510090000,647000,648000,648000,647000,2962
20230725,124800,2757592657000,648000,648000,648000,647000,5099
20230725,124700,2754292349000,648000,647000,649000,646000,12889
20230725,124600,2745948712000,647000,647000,647000,646000,2028
20230725,124500,2744637486000,647000,647000,647000,646000,9615
20230725,124400,2738425069000,647000,647000,648000,646000,10518
20230725,124300,2731619881000,648000,647000,648000,647000,1753
20230725,124200,2730484658000,648000,648000,649000,648000,6474
20230725,124100,2726288685000,649000,648000,649000,647000,2835
20230725,124000,2724451109000,648000,648000,649000,647000,4864
20230725,123900,2721299859000,648000,646000,648000,646000,11911
20230725,123800,2713593130000,647000,647000,647000,646000,3681
20230725,123700,2711214388000,647000,649000,649000,646000,16742
20230725,123600,2700372804000,649000,648000,649000,648000,2005
20230725,123500,2699072522000,649000,650000,650000,648000,5991
20230725,123400,2695184830000,650000,649000,650000,649000,5360
20230725,123300,2691705552000,650000,650000,650000,649000,2335
20230725,123200,2690188587000,650000,650000,650000,649000,1849
20230725,123100,2688987842000,650000,649000,650000,649000,2427
20230725,123000,2687411770000,649000,651000,651000,649000,9545
20230725,122900,2681207428000,651000,651000,651000,650000,1462
20230725,122800,2680255875000,651000,651000,651000,650000,5190
20230725,122700,2676877521000,651000,651000,651000,650000,2136
20230725,122600,2675487230000,651000,651000,651000,650000,1470
20230725,122500,2674530460000,651000,650000,651000,649000,5353
20230725,122400,2671051286000,650000,650000,650000,649000,2785
20230725,122300,2669241484000,650000,650000,650000,649000,3046
20230725,122200,2667261919000,650000,650000,651000,649000,7174
20230725,122100,2662599786000,650000,650000,651000,649000,4938
20230725,122000,2659390099000,650000,650000,651000,649000,10511
20230725,121900,2652556104000,650000,649000,650000,648000,8307
20230725,121800,2647160461000,649000,648000,649000,647000,8489
20230725,121700,2641659813000,648000,648000,648000,647000,3456
20230725,121600,2639421022000,647000,647000,648000,646000,10147
20230725,121500,2632856933000,647000,647000,647000,646000,2841
20230725,121400,2631020822000,646000,647000,648000,646000,4787
20230725,121300,2627924963000,647000,647000,648000,647000,3129
20230725,121200,2625900132000,647000,647000,648000,647000,2364
20230725,121100,2624369460000,648000,647000,648000,647000,4856
20230725,121000,2621226540000,647000,648000,649000,647000,11989
20230725,120900,2613462405000,649000,649000,649000,648000,2155
20230725,120800,2612064761000,649000,649000,649000,648000,1704
20230725,120700,2610959960000,648000,649000,649000,648000,1802
20230725,120600,2609791568000,649000,650000,651000,648000,2955
20230725,120500,2607874183000,650000,649000,651000,648000,13765
20230725,120400,2598942733000,648000,650000,651000,648000,11070
20230725,120300,2591752700000,651000,650000,651000,650000,1489
20230725,120200,2590784474000,651000,650000,651000,650000,4659
20230725,120100,2587755590000,650000,651000,652000,650000,3316
20230725,120000,2585596728000,652000,650000,652000,649000,3804
20230725,115900,2583122301000,650000,649000,650000,649000,5507
20230725,115800,2579544128000,649000,650000,650000,648000,6031
20230725,115700,2575629180000,649000,650000,651000,648000,25668
20230725,115600,2558959163000,651000,652000,653000,650000,28187
20230725,115500,2540609171000,653000,653000,653000,652000,3125
20230725,115400,2538570253000,653000,652000,653000,652000,3031
20230725,115300,2536591929000,653000,653000,653000,652000,4054
20230725,115200,2533947282000,653000,652000,653000,652000,5080
20230725,115100,2530630844000,653000,653000,653000,652000,4700
20230725,115000,2527564268000,652000,656000,657000,652000,21706
20230725,114900,2513368886000,656000,654000,657000,654000,17868
20230725,114800,2501655566000,655000,653000,655000,653000,9788
20230725,114700,2495253078000,654000,654000,654000,653000,1414
20230725,114600,2494328654000,654000,654000,654000,653000,1634
20230725,114500,2493260592000,654000,654000,654000,653000,1827
20230725,114400,2492066535000,654000,654000,654000,653000,1643
20230725,114300,2490993139000,654000,654000,654000,653000,2129
20230725,114200,2489602263000,654000,653000,654000,653000,3208
20230725,114100,2487507009000,654000,654000,654000,653000,3180
20230725,114000,2485429261000,654000,656000,656000,653000,17316
20230725,113900,2474095737000,656000,656000,656000,655000,2372
20230725,113800,2472540699000,655000,655000,656000,655000,2165
20230725,113700,2471121546000,656000,656000,656000,655000,2858
20230725,113600,2469247816000,656000,655000,656000,655000,1680
20230725,113500,2468146118000,656000,655000,656000,655000,4073
20230725,113400,2465475594000,656000,655000,656000,655000,3042
20230725,113300,2463481822000,655000,655000,656000,654000,3015
20230725,113200,2461506643000,654000,654000,655000,654000,5763
20230725,113100,2457733689000,655000,655000,655000,654000,3581
20230725,113000,2455388911000,655000,654000,655000,654000,1699
20230725,112900,2454276253000,654000,657000,657000,654000,12495
20230725,112800,2446089441000,657000,657000,657000,656000,2429
20230725,112700,2444494316000,657000,655000,657000,654000,16130
20230725,112600,2433923936000,655000,654000,655000,654000,1778
20230725,112500,2432759962000,655000,655000,655000,654000,2683
20230725,112400,2431003878000,655000,655000,655000,654000,5256
20230725,112300,2427562386000,654000,655000,655000,654000,2314
20230725,112200,2426048047000,654000,655000,655000,654000,1647
20230725,112100,2424969939000,655000,656000,656000,654000,7394
20230725,112000,2420129495000,656000,656000,656000,655000,3999
20230725,111900,2417506517000,656000,655000,657000,654000,7284
20230725,111800,2412734163000,655000,655000,655000,654000,2166
20230725,111700,2411315797000,655000,655000,656000,654000,14242
20230725,111600,2401988927000,655000,654000,655000,653000,5090
20230725,111500,2398658118000,654000,653000,654000,653000,2782
20230725,111400,2396839852000,653000,654000,655000,652000,12538
20230725,111300,2388648165000,653000,654000,654000,653000,3592
20230725,111200,2386300886000,654000,653000,654000,653000,2966
20230725,111100,2384362338000,653000,654000,655000,653000,5533
20230725,111000,2380744000000,654000,655000,656000,654000,4519
20230725,110900,2377785828000,655000,656000,657000,654000,7754
20230725,110800,2372702826000,656000,654000,657000,653000,19500
20230725,110700,2359940281000,654000,654000,655000,653000,13937
20230725,110600,2350824965000,654000,656000,657000,654000,14563
20230725,110500,2341282136000,657000,657000,658000,656000,7261
20230725,110400,2336510664000,658000,657000,658000,657000,6487
20230725,110300,2332246120000,657000,658000,658000,657000,6847
20230725,110200,2327746318000,658000,657000,658000,657000,4495
20230725,110100,2324791012000,657000,659000,659000,657000,8717
20230725,110000,2319055548000,659000,659000,660000,658000,10710
20230725,105900,2311992909000,659000,657000,659000,657000,5641
20230725,105800,2308280206000,658000,659000,661000,656000,18956
20230725,105700,2295808824000,659000,662000,663000,658000,21895
20230725,105600,2281343136000,662000,663000,663000,660000,24098
20230725,105500,2265400814000,663000,660000,663000,659000,26780
20230725,105400,2247699487000,660000,659000,660000,658000,11162
20230725,105300,2240338742000,659000,659000,660000,658000,19869
20230725,105200,2227240394000,659000,656000,659000,656000,17178
20230725,105100,2215952767000,656000,658000,658000,656000,9306
20230725,105000,2209838627000,658000,657000,658000,656000,17380
20230725,104900,2198408220000,657000,654000,657000,653000,13992
20230725,104800,2189241021000,654000,654000,654000,652000,8447
20230725,104700,2183720176000,653000,655000,655000,652000,9949
20230725,104600,2177221160000,655000,655000,655000,654000,9220
20230725,104500,2171186022000,655000,652000,655000,651000,12396
20230725,104400,2163089198000,652000,652000,652000,651000,5191
20230725,104300,2159708367000,652000,653000,653000,651000,8100
20230725,104200,2154424403000,652000,653000,654000,652000,14027
20230725,104100,2145259575000,653000,656000,656000,653000,17417
20230725,104000,2133862703000,656000,652000,656000,652000,28502
20230725,103900,2115217419000,653000,654000,654000,652000,13780
20230725,103800,2106227182000,654000,652000,654000,651000,10372
20230725,103700,2099457100000,652000,651000,652000,651000,9879
20230725,103600,2093017479000,651000,650000,653000,649000,15224
20230725,103500,2083108478000,649000,648000,650000,647000,12070
20230725,103400,2075277586000,648000,646000,648000,645000,10077
20230725,103300,2068759313000,646000,644000,646000,644000,7613
20230725,103200,2063845965000,645000,645000,645000,643000,4900
20230725,103100,2060688759000,645000,643000,645000,642000,7695
20230725,103000,2055733125000,644000,642000,644000,641000,22228
20230725,102900,2041462635000,642000,643000,643000,641000,32949
20230725,102800,2020315855000,642000,646000,646000,642000,34102
20230725,102700,1998388586000,646000,646000,646000,645000,4687
20230725,102600,1995364197000,646000,643000,646000,643000,18638
20230725,102500,1983351586000,643000,644000,644000,643000,12402
20230725,102400,1975375317000,643000,645000,645000,643000,13649
20230725,102300,1966585414000,644000,645000,646000,644000,10105
20230725,102200,1960071225000,645000,645000,646000,645000,7243
20230725,102100,1955397854000,645000,645000,646000,644000,9529
20230725,102000,1949250149000,645000,646000,646000,644000,25121
20230725,101900,1933055967000,646000,647000,648000,645000,11981
20230725,101800,1925309996000,648000,648000,648000,646000,12182
20230725,101700,1917425626000,648000,647000,649000,647000,8287
20230725,101600,1912057390000,648000,648000,649000,647000,8163
20230725,101500,1906769283000,649000,650000,650000,648000,17948
20230725,101400,1895116043000,650000,649000,650000,649000,14206
20230725,101300,1885884570000,649000,647000,649000,647000,12546
20230725,101200,1877750458000,648000,647000,648000,647000,4303
20230725,101100,1874964578000,648000,648000,648000,647000,7578
20230725,101000,1870059327000,647000,648000,648000,647000,6733
20230725,100900,1865698284000,648000,646000,648000,646000,7965
20230725,100800,1860542418000,647000,646000,647000,645000,5821
20230725,100700,1856783472000,646000,645000,646000,644000,6375
20230725,100600,1852670463000,645000,647000,647000,644000,9162
20230725,100500,1846754505000,647000,645000,647000,642000,25268
20230725,100400,1830489583000,644000,647000,647000,644000,28260
20230725,100300,1812252569000,646000,647000,647000,646000,8253
20230725,100200,1806917519000,646000,648000,648000,646000,13549
20230725,100100,1798151070000,648000,649000,649000,647000,7842
20230725,100000,1793068434000,649000,648000,649000,647000,5838
20230725,095900,1789285571000,648000,650000,650000,647000,18152
20230725,095800,1777505458000,649000,649000,650000,649000,10113
20230725,095700,1770934963000,650000,649000,650000,649000,6484
20230725,095600,1766723085000,649000,649000,650000,649000,6361
20230725,095500,1762589280000,650000,649000,650000,649000,8594
20230725,095400,1757004439000,650000,651000,651000,648000,13778
20230725,095300,1748048779000,651000,649000,651000,647000,10746
20230725,095200,1741072757000,649000,647000,649000,646000,9205
20230725,095100,1735111360000,647000,646000,649000,646000,19152
20230725,095000,1722719099000,647000,650000,650000,646000,24294
20230725,094900,1706989720000,649000,650000,650000,649000,9587
20230725,094800,1700764641000,650000,648000,650000,647000,13398
20230725,094700,1692076874000,647000,649000,650000,647000,16890
20230725,094600,1681126285000,649000,650000,650000,648000,7419
20230725,094500,1676312126000,649000,649000,650000,648000,6891
20230725,094400,1671838805000,649000,650000,651000,647000,18099
20230725,094300,1660088070000,651000,651000,652000,648000,15712
20230725,094200,1649872761000,652000,657000,657000,650000,22856
20230725,094100,1634932625000,657000,655000,657000,654000,21920
20230725,094000,1620556811000,655000,655000,655000,653000,12584
20230725,093900,1612325444000,655000,652000,656000,651000,21033
20230725,093800,1598577213000,652000,650000,652000,648000,13043
20230725,093700,1590095255000,650000,653000,654000,649000,18633
20230725,093600,1577959717000,653000,652000,654000,651000,25624
20230725,093500,1561243937000,652000,649000,652000,647000,19052
20230725,093400,1548869975000,649000,647000,649000,647000,11796
20230725,093300,1541221269000,647000,642000,649000,641000,30326
20230725,093200,1521717538000,641000,645000,645000,641000,34466
20230725,093100,1499574455000,645000,645000,645000,644000,22188
20230725,093000,1485266651000,645000,642000,646000,642000,20723
20230725,092900,1471918617000,643000,645000,645000,642000,18998
20230725,092800,1459691130000,645000,650000,650000,644000,47684
20230725,092700,1428849018000,650000,648000,651000,648000,26118
20230725,092600,1411876217000,648000,651000,651000,646000,28138
20230725,092500,1393620989000,651000,649000,652000,649000,22402
20230725,092400,1379052100000,649000,653000,653000,649000,32652
20230725,092300,1357822974000,653000,648000,654000,647000,32697
20230725,092200,1336559287000,647000,646000,650000,645000,39148
20230725,092100,1311189663000,646000,643000,647000,642000,30859
20230725,092000,1291304878000,643000,646000,647000,639000,75684
20230725,091900,1242716446000,646000,641000,646000,639000,57284
20230725,091800,1205910801000,641000,644000,645000,636000,89845
20230725,091700,1148417218000,645000,643000,646000,640000,110687
20230725,091600,1077238027000,643000,651000,651000,642000,98366
20230725,091500,1013540964000,650000,656000,657000,650000,70183
20230725,091400,967651004000,656000,662000,663000,656000,70539
20230725,091300,921111102000,663000,667000,668000,662000,24697
20230725,091200,904689508000,667000,665000,667000,662000,45627
20230725,091100,874404101000,665000,663000,667000,662000,33773
20230725,091000,851972041000,662000,668000,668000,661000,58887
20230725,090900,812860283000,668000,670000,670000,666000,38111
20230725,090800,787394411000,670000,666000,671000,666000,50663
20230725,090700,753487891000,666000,666000,667000,663000,36403
20230725,090600,729283891000,665000,662000,668000,660000,54913
20230725,090500,692818287000,663000,660000,666000,658000,72758
20230725,090400,644696289000,660000,667000,671000,654000,144385
20230725,090300,549050540000,670000,672000,675000,667000,93764
20230725,090200,486238518000,673000,674000,679000,668000,159579
20230725,090100,378618142000,673000,659000,674000,658000,148752
20230725,090000,280104955000,658000,655000,667000,654000,425467