KissMeData/020000/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185900,1458554250,20500,20500,20500,20500,1129
20230725,185800,1458554250,20500,20500,20500,20500,0
20230725,185700,1458554250,20500,20500,20500,20500,0
20230725,185600,1458554250,20500,20500,20500,20500,0
20230725,185500,1458554250,20500,20500,20500,20500,0
20230725,185400,1458554250,20500,20500,20500,20500,0
20230725,185300,1458554250,20500,20500,20500,20500,0
20230725,185200,1458554250,20500,20500,20500,20500,0
20230725,185100,1458554250,20500,20500,20500,20500,0
20230725,185000,1458554250,20500,20500,20500,20500,0
20230725,184900,1458554250,20500,20500,20500,20500,0
20230725,184800,1458554250,20500,20500,20500,20500,0
20230725,184700,1458554250,20500,20500,20500,20500,0
20230725,184600,1458554250,20500,20500,20500,20500,0
20230725,184500,1458554250,20500,20500,20500,20500,0
20230725,184400,1458554250,20500,20500,20500,20500,0
20230725,184300,1458554250,20500,20500,20500,20500,0
20230725,184200,1458554250,20500,20500,20500,20500,0
20230725,184100,1458554250,20500,20500,20500,20500,0
20230725,184000,1458554250,20500,20500,20500,20500,0
20230725,183900,1458554250,20500,20500,20500,20500,0
20230725,183800,1458554250,20500,20500,20500,20500,0
20230725,183700,1458554250,20500,20500,20500,20500,0
20230725,183600,1458554250,20500,20500,20500,20500,0
20230725,183500,1458554250,20500,20500,20500,20500,0
20230725,183400,1458554250,20500,20500,20500,20500,0
20230725,183300,1458554250,20500,20500,20500,20500,0
20230725,183200,1458554250,20500,20500,20500,20500,0
20230725,183100,1458554250,20500,20500,20500,20500,0
20230725,183000,1458554250,20500,20500,20500,20500,0
20230725,182900,1458554250,20500,20500,20500,20500,1129
20230725,182800,1458554250,20500,20500,20500,20500,0
20230725,182700,1458554250,20500,20500,20500,20500,0
20230725,182600,1458554250,20500,20500,20500,20500,0
20230725,182500,1458554250,20500,20500,20500,20500,0
20230725,182400,1458554250,20500,20500,20500,20500,0
20230725,182300,1458554250,20500,20500,20500,20500,0
20230725,182200,1458554250,20500,20500,20500,20500,0
20230725,182100,1458554250,20500,20500,20500,20500,0
20230725,182000,1458554250,20500,20500,20500,20500,0
20230725,181900,1458554250,20500,20500,20500,20500,0
20230725,181800,1458554250,20500,20500,20500,20500,0
20230725,181700,1458554250,20500,20500,20500,20500,0
20230725,181600,1458554250,20500,20500,20500,20500,0
20230725,181500,1458554250,20500,20500,20500,20500,0
20230725,181400,1458554250,20500,20500,20500,20500,0
20230725,181300,1458554250,20500,20500,20500,20500,0
20230725,181200,1458554250,20500,20500,20500,20500,0
20230725,181100,1458554250,20500,20500,20500,20500,0
20230725,181000,1458554250,20500,20500,20500,20500,0
20230725,180900,1458554250,20500,20500,20500,20500,0
20230725,180800,1458554250,20500,20500,20500,20500,0
20230725,180700,1458554250,20500,20500,20500,20500,0
20230725,180600,1458554250,20500,20500,20500,20500,0
20230725,180500,1458554250,20500,20500,20500,20500,0
20230725,180400,1458554250,20500,20500,20500,20500,0
20230725,180300,1458554250,20500,20500,20500,20500,0
20230725,180200,1458554250,20500,20500,20500,20500,0
20230725,180100,1458554250,20500,20500,20500,20500,0
20230725,180000,1458554250,20500,20500,20500,20500,0
20230725,175900,1458554250,20500,20500,20500,20500,1129
20230725,175800,1458554250,20500,20500,20500,20500,0
20230725,175700,1458554250,20500,20500,20500,20500,0
20230725,175600,1458554250,20500,20500,20500,20500,0
20230725,175500,1458554250,20500,20500,20500,20500,0
20230725,175400,1458554250,20500,20500,20500,20500,0
20230725,175300,1458554250,20500,20500,20500,20500,0
20230725,175200,1458554250,20500,20500,20500,20500,0
20230725,175100,1458554250,20500,20500,20500,20500,0
20230725,175000,1458554250,20500,20500,20500,20500,0
20230725,174900,1458554250,20500,20500,20500,20500,0
20230725,174800,1458554250,20500,20500,20500,20500,0
20230725,174700,1458554250,20500,20500,20500,20500,0
20230725,174600,1458554250,20500,20500,20500,20500,0
20230725,174500,1458554250,20500,20500,20500,20500,0
20230725,174400,1458554250,20500,20500,20500,20500,0
20230725,174300,1458554250,20500,20500,20500,20500,0
20230725,174200,1458554250,20500,20500,20500,20500,0
20230725,174100,1458554250,20500,20500,20500,20500,0
20230725,174000,1458554250,20500,20500,20500,20500,0
20230725,173900,1458554250,20500,20500,20500,20500,0
20230725,173800,1458554250,20500,20500,20500,20500,0
20230725,173700,1458554250,20500,20500,20500,20500,0
20230725,173600,1458554250,20500,20500,20500,20500,0
20230725,173500,1458554250,20500,20500,20500,20500,0
20230725,173400,1458554250,20500,20500,20500,20500,0
20230725,173300,1458554250,20500,20500,20500,20500,0
20230725,173200,1458554250,20500,20500,20500,20500,0
20230725,173100,1458554250,20500,20500,20500,20500,0
20230725,173000,1458554250,20500,20500,20500,20500,0
20230725,172900,1458554250,20500,20500,20500,20500,1129
20230725,172800,1458554250,20500,20500,20500,20500,0
20230725,172700,1458554250,20500,20500,20500,20500,0
20230725,172600,1458554250,20500,20500,20500,20500,0
20230725,172500,1458554250,20500,20500,20500,20500,0
20230725,172400,1458554250,20500,20500,20500,20500,0
20230725,172300,1458554250,20500,20500,20500,20500,0
20230725,172200,1458554250,20500,20500,20500,20500,0
20230725,172100,1458554250,20500,20500,20500,20500,0
20230725,172000,1458554250,20500,20500,20500,20500,0
20230725,171900,1458554250,20500,20500,20500,20500,0
20230725,171800,1458554250,20500,20500,20500,20500,0
20230725,171700,1458554250,20500,20500,20500,20500,0
20230725,171600,1458554250,20500,20500,20500,20500,0
20230725,171500,1458554250,20500,20500,20500,20500,0
20230725,171400,1458554250,20500,20500,20500,20500,0
20230725,171300,1458554250,20500,20500,20500,20500,0
20230725,171200,1458554250,20500,20500,20500,20500,0
20230725,171100,1458554250,20500,20500,20500,20500,0
20230725,171000,1458554250,20500,20500,20500,20500,0
20230725,170900,1458554250,20500,20500,20500,20500,0
20230725,170800,1458554250,20500,20500,20500,20500,0
20230725,170700,1458554250,20500,20500,20500,20500,0
20230725,170600,1458554250,20500,20500,20500,20500,0
20230725,170500,1458554250,20500,20500,20500,20500,0
20230725,170400,1458554250,20500,20500,20500,20500,0
20230725,170300,1458554250,20500,20500,20500,20500,0
20230725,170200,1458554250,20500,20500,20500,20500,0
20230725,170100,1458554250,20500,20500,20500,20500,0
20230725,170000,1458554250,20500,20500,20500,20500,0
20230725,165900,1458554250,20500,20500,20500,20500,1129
20230725,165800,1458554250,20500,20500,20500,20500,0
20230725,165700,1458554250,20500,20500,20500,20500,0
20230725,165600,1458554250,20500,20500,20500,20500,0
20230725,165500,1458554250,20500,20500,20500,20500,0
20230725,165400,1458554250,20500,20500,20500,20500,0
20230725,165300,1458554250,20500,20500,20500,20500,0
20230725,165200,1458554250,20500,20500,20500,20500,0
20230725,165100,1458554250,20500,20500,20500,20500,0
20230725,165000,1458554250,20500,20500,20500,20500,0
20230725,164900,1458554250,20500,20500,20500,20500,0
20230725,164800,1458554250,20500,20500,20500,20500,0
20230725,164700,1458554250,20500,20500,20500,20500,0
20230725,164600,1458554250,20500,20500,20500,20500,0
20230725,164500,1458554250,20500,20500,20500,20500,0
20230725,164400,1458554250,20500,20500,20500,20500,0
20230725,164300,1458554250,20500,20500,20500,20500,0
20230725,164200,1458554250,20500,20500,20500,20500,0
20230725,164100,1458554250,20500,20500,20500,20500,0
20230725,164000,1458554250,20500,20500,20500,20500,0
20230725,163900,1458554250,20500,20500,20500,20500,0
20230725,163800,1458554250,20500,20500,20500,20500,0
20230725,163700,1458554250,20500,20500,20500,20500,0
20230725,163600,1458554250,20500,20500,20500,20500,0
20230725,163500,1458554250,20500,20500,20500,20500,0
20230725,163400,1458554250,20500,20500,20500,20500,0
20230725,163300,1458554250,20500,20500,20500,20500,0
20230725,163200,1458554250,20500,20500,20500,20500,0
20230725,163100,1458554250,20500,20500,20500,20500,0
20230725,163000,1458554250,20500,20500,20500,20500,0
20230725,162900,1458554250,20500,20500,20500,20500,1129
20230725,162800,1458554250,20500,20500,20500,20500,0
20230725,162700,1458554250,20500,20500,20500,20500,0
20230725,162600,1458554250,20500,20500,20500,20500,0
20230725,162500,1458554250,20500,20500,20500,20500,0
20230725,162400,1458554250,20500,20500,20500,20500,0
20230725,162300,1458554250,20500,20500,20500,20500,0
20230725,162200,1458554250,20500,20500,20500,20500,0
20230725,162100,1458554250,20500,20500,20500,20500,0
20230725,162000,1458554250,20500,20500,20500,20500,0
20230725,161900,1458554250,20500,20500,20500,20500,0
20230725,161800,1458554250,20500,20500,20500,20500,0
20230725,161700,1458554250,20500,20500,20500,20500,0
20230725,161600,1458554250,20500,20500,20500,20500,0
20230725,161500,1458554250,20500,20500,20500,20500,0
20230725,161400,1458554250,20500,20500,20500,20500,0
20230725,161300,1458554250,20500,20500,20500,20500,0
20230725,161200,1458554250,20500,20500,20500,20500,0
20230725,161100,1458554250,20500,20500,20500,20500,0
20230725,161000,1458554250,20500,20500,20500,20500,0
20230725,160900,1458554250,20500,20500,20500,20500,0
20230725,160800,1458554250,20500,20500,20500,20500,0
20230725,160700,1458554250,20500,20500,20500,20500,0
20230725,160600,1458554250,20500,20500,20500,20500,0
20230725,160500,1458554250,20500,20500,20500,20500,0
20230725,160400,1458554250,20500,20500,20500,20500,0
20230725,160300,1458554250,20500,20500,20500,20500,0
20230725,160200,1458554250,20500,20500,20500,20500,0
20230725,160100,1458554250,20500,20500,20500,20500,0
20230725,160000,1458554250,20500,20500,20500,20500,0
20230725,155900,1458554250,20500,20500,20500,20500,1129
20230725,155800,1458554250,20500,20500,20500,20500,0
20230725,155700,1458554250,20500,20500,20500,20500,0
20230725,155600,1458554250,20500,20500,20500,20500,0
20230725,155500,1458554250,20500,20500,20500,20500,0
20230725,155400,1458554250,20500,20500,20500,20500,0
20230725,155300,1458554250,20500,20500,20500,20500,0
20230725,155200,1458554250,20500,20500,20500,20500,0
20230725,155100,1458554250,20500,20500,20500,20500,0
20230725,155000,1458554250,20500,20500,20500,20500,0
20230725,154900,1458554250,20500,20500,20500,20500,0
20230725,154800,1458554250,20500,20500,20500,20500,0
20230725,154700,1458554250,20500,20500,20500,20500,0
20230725,154600,1458554250,20500,20500,20500,20500,0
20230725,154500,1458554250,20500,20500,20500,20500,0
20230725,154400,1458554250,20500,20500,20500,20500,0
20230725,154300,1458554250,20500,20500,20500,20500,0
20230725,154200,1458554250,20500,20500,20500,20500,0
20230725,154100,1458554250,20500,20500,20500,20500,0
20230725,154000,1458554250,20500,20500,20500,20500,0
20230725,153900,1458554250,20500,20500,20500,20500,0
20230725,153800,1458554250,20500,20500,20500,20500,0
20230725,153700,1458554250,20500,20500,20500,20500,0
20230725,153600,1458554250,20500,20500,20500,20500,0
20230725,153500,1458554250,20500,20500,20500,20500,0
20230725,153400,1458554250,20500,20500,20500,20500,0
20230725,153300,1458554250,20500,20500,20500,20500,0
20230725,153200,1458554250,20500,20500,20500,20500,0
20230725,153100,1458554250,20500,20500,20500,20500,0
20230725,153000,1458554250,20500,20500,20500,20500,1129
20230725,152900,1435409750,20500,20500,20500,20500,0
20230725,152800,1435409750,20500,20500,20500,20500,0
20230725,152700,1435409750,20500,20500,20500,20500,0
20230725,152600,1435409750,20500,20500,20500,20500,0
20230725,152500,1435409750,20500,20500,20500,20500,0
20230725,152400,1435409750,20500,20500,20500,20500,0
20230725,152300,1435409750,20500,20500,20500,20500,0
20230725,152200,1435409750,20500,20500,20500,20500,0
20230725,152100,1435409750,20500,20500,20500,20500,0
20230725,152000,1435409750,20500,20500,20500,20500,0
20230725,151900,1435409750,20500,20450,20500,20400,100
20230725,151800,1433362850,20400,20500,20500,20400,97
20230725,151700,1431379800,20450,20500,20500,20450,139
20230725,151600,1428535250,20450,20450,20450,20400,154
20230725,151500,1425386100,20450,20450,20450,20400,103
20230725,151400,1423280400,20450,20450,20450,20400,112
20230725,151300,1420990050,20450,20450,20450,20400,140
20230725,151200,1418129650,20450,20450,20450,20400,128
20230725,151100,1415514050,20450,20400,20450,20400,117
20230725,151000,1413123400,20400,20400,20400,20350,226
20230725,150900,1408515650,20350,20400,20400,20350,110
20230725,150800,1406272950,20350,20350,20400,20350,72
20230725,150700,1404804300,20400,20450,20450,20350,89
20230725,150600,1402986550,20400,20450,20500,20400,378
20230725,150500,1395268950,20500,20500,20500,20500,70
20230725,150400,1393833950,20500,20400,20500,20400,212
20230725,150300,1389496950,20450,20450,20450,20400,209
20230725,150200,1385222950,20450,20450,20450,20450,72
20230725,150100,1383750550,20450,20450,20450,20400,84
20230725,150000,1382032800,20450,20400,20450,20400,144
20230725,145900,1379091550,20450,20450,20450,20400,72
20230725,145800,1377619200,20450,20450,20450,20450,72
20230725,145700,1376146800,20450,20400,20450,20350,312
20230725,145600,1369779800,20400,20350,20400,20350,70
20230725,145500,1368351850,20400,20400,20400,20350,71
20230725,145400,1366903500,20400,20350,20400,20350,97
20230725,145300,1364925850,20400,20350,20400,20350,83
20230725,145200,1363232700,20400,20350,20400,20350,103
20230725,145100,1361131600,20400,20300,20400,20300,78
20230725,145000,1359540550,20350,20350,20400,20350,114
20230725,144900,1357217050,20400,20350,20400,20350,95
20230725,144800,1355281650,20350,20300,20400,20300,73
20230725,144700,1353792600,20350,20400,20400,20350,137
20230725,144600,1351001000,20350,20350,20400,20350,60
20230725,144500,1349779750,20350,20350,20350,20300,158
20230725,144400,1346566450,20400,20400,20400,20350,174
20230725,144300,1343021700,20400,20350,20400,20300,113
20230725,144200,1340724150,20350,20400,20400,20350,78
20230725,144100,1339135000,20400,20300,20400,20300,153
20230725,144000,1336023300,20350,20300,20350,20300,86
20230725,143900,1334273250,20400,20350,20400,20300,122
20230725,143800,1331789900,20400,20350,20400,20300,113
20230725,143700,1329486900,20400,20350,20400,20350,191
20230725,143600,1325597950,20350,20300,20400,20300,82
20230725,143500,1323928950,20350,20350,20350,20300,285
20230725,143400,1318131200,20350,20400,20400,20300,133
20230725,143300,1315424900,20400,20450,20450,20300,421
20230725,143200,1306852000,20400,20400,20400,20350,274
20230725,143100,1301262450,20350,20250,20350,20200,3267
20230725,143000,1234998800,20200,20250,20250,20200,1244
20230725,142900,1209866350,20250,20200,20250,20200,112
20230725,142800,1207600400,20250,20200,20250,20200,134
20230725,142700,1204889100,20250,20300,20300,20250,494
20230725,142600,1194882450,20300,20300,20300,20250,111
20230725,142500,1192631200,20300,20300,20300,20250,145
20230725,142400,1189689700,20250,20300,20300,20250,116
20230725,142300,1187337050,20300,20300,20300,20250,124
20230725,142200,1184822450,20250,20300,20300,20250,114
20230725,142100,1182510350,20300,20250,20300,20250,137
20230725,142000,1179732500,20300,20250,20300,20250,156
20230725,141900,1176568900,20300,20300,20300,20250,390
20230725,141800,1168659250,20300,20300,20300,20250,116
20230725,141700,1166306550,20250,20250,20300,20250,129
20230725,141600,1163689950,20250,20250,20300,20200,119
20230725,141500,1161276400,20250,20250,20300,20250,118
20230725,141400,1158883350,20250,20300,20300,20250,168
20230725,141300,1155477700,20300,20300,20300,20250,148
20230725,141200,1152475650,20250,20300,20300,20250,121
20230725,141100,1150021650,20250,20300,20300,20250,112
20230725,141000,1147750100,20300,20250,20300,20250,138
20230725,140900,1144952000,20300,20300,20300,20250,219
20230725,140800,1140513650,20300,20300,20300,20250,114
20230725,140700,1138201550,20300,20250,20300,20250,114
20230725,140600,1135889450,20300,20300,20300,20250,169
20230725,140500,1132460850,20300,20350,20350,20300,125
20230725,140400,1129919900,20350,20300,20350,20250,122
20230725,140300,1127439400,20350,20300,20350,20300,117
20230725,140200,1125060550,20350,20300,20350,20300,286
20230725,140100,1119251000,20250,20300,20300,20250,323
20230725,140000,1112696200,20350,20300,20350,20300,128
20230725,135900,1110094150,20250,20300,20350,20250,622
20230725,135800,1097467900,20300,20350,20350,20300,261
20230725,135700,1092166000,20350,20350,20350,20300,134
20230725,135600,1089442200,20350,20300,20350,20300,1428
20230725,135500,1060450200,20250,20300,20300,20250,113
20230725,135400,1058158350,20300,20300,20300,20250,176
20230725,135300,1054588750,20250,20300,20300,20250,115
20230725,135200,1052256350,20300,20250,20300,20250,153
20230725,135100,1049154600,20300,20200,20300,20200,82
20230725,135000,1047492450,20300,20250,20300,20200,75
20230725,134900,1045972100,20300,20250,20300,20200,233
20230725,134800,1041251500,20250,20250,20250,20150,1835
20230725,134700,1004114700,20200,20250,20250,20200,1126
20230725,134600,981365900,20250,20250,20300,20200,1870
20230725,134500,943498900,20250,20300,20300,20250,144
20230725,134400,940579350,20300,20250,20300,20250,225
20230725,134300,936019750,20250,20300,20300,20250,51
20230725,134200,934986500,20250,20250,20250,20250,52
20230725,134100,933933500,20250,20250,20250,20250,532
20230725,134000,923160500,20250,20300,20300,20250,45
20230725,133900,922249200,20250,20250,20300,20250,153
20230725,133800,919150900,20250,20250,20250,20250,41
20230725,133700,918320650,20250,20300,20300,20250,1066
20230725,133600,896681900,20300,20350,20350,20300,31
20230725,133500,896051600,20300,20300,20300,20300,42
20230725,133400,895199000,20300,20300,20300,20300,151
20230725,133300,892133700,20300,20300,20300,20300,40
20230725,133200,891321700,20350,20300,20350,20300,67
20230725,133100,889960350,20300,20300,20300,20300,54
20230725,133000,888864150,20300,20300,20300,20300,43
20230725,132900,887991250,20300,20300,20300,20300,42
20230725,132800,887138650,20300,20300,20300,20300,64
20230725,132700,885839450,20300,20300,20300,20300,42
20230725,132600,884986850,20350,20350,20350,20300,44
20230725,132500,884093500,20300,20300,20300,20300,53
20230725,132400,883017600,20300,20300,20300,20300,43
20230725,132300,882144700,20300,20300,20300,20300,171
20230725,132200,878673400,20300,20300,20350,20300,52
20230725,132100,877617750,20300,20350,20350,20300,618
20230725,132000,865043550,20350,20350,20350,20350,52
20230725,131900,863985350,20350,20350,20350,20350,87
20230725,131800,862214900,20350,20350,20350,20350,41
20230725,131700,861380550,20350,20350,20350,20350,52
20230725,131600,860322350,20400,20400,20400,20400,2900
20230725,131500,801162350,20400,20400,20400,20400,44
20230725,131400,800264750,20400,20400,20400,20400,53
20230725,131300,799183550,20400,20400,20400,20400,41
20230725,131200,798347150,20400,20400,20400,20400,53
20230725,131100,797265950,20400,20400,20400,20400,42
20230725,131000,796409150,20400,20400,20400,20400,9
20230725,130900,796225550,20400,20400,20400,20400,54
20230725,130800,795123950,20400,20400,20400,20400,44
20230725,130700,794226350,20400,20400,20400,20400,261
20230725,130600,788901950,20400,20400,20400,20400,55
20230725,130500,787779950,20400,20400,20400,20400,41
20230725,130400,786943550,20400,20400,20400,20400,42
20230725,130300,786086750,20400,20400,20400,20400,42
20230725,130200,785229950,20450,20450,20450,20400,71
20230725,130100,783780050,20400,20400,20400,20400,0
20230725,130000,783780050,20400,20450,20450,20400,107
20230725,125900,781597200,20450,20450,20450,20450,0
20230725,125800,781597200,20450,20400,20450,20400,43
20230725,125700,780717900,20450,20450,20450,20450,217
20230725,125600,776280250,20450,20450,20450,20400,70
20230725,125500,774848800,20450,20450,20450,20450,42
20230725,125400,773989900,20400,20400,20400,20400,2
20230725,125300,773949100,20400,20400,20400,20400,0
20230725,125200,773949100,20400,20400,20400,20400,67
20230725,125100,772582300,20400,20400,20400,20400,1410
20230725,125000,743818300,20350,20350,20350,20350,1
20230725,124900,743797950,20350,20350,20350,20350,11
20230725,124800,743574100,20350,20350,20350,20350,5
20230725,124700,743472350,20350,20350,20350,20350,3
20230725,124600,743411300,20350,20350,20350,20350,276
20230725,124500,737794700,20350,20350,20350,20350,1
20230725,124400,737774350,20350,20350,20350,20350,1
20230725,124300,737754000,20350,20350,20350,20350,12
20230725,124200,737509800,20350,20400,20400,20350,366
20230725,124100,730061650,20350,20350,20350,20350,2
20230725,124000,730020950,20350,20350,20350,20350,14
20230725,123900,729736050,20350,20350,20350,20350,0
20230725,123800,729736050,20350,20350,20350,20350,0
20230725,123700,729736050,20350,20350,20350,20350,19
20230725,123600,729349400,20350,20400,20400,20350,23
20230725,123500,728880250,20400,20400,20400,20400,186
20230725,123400,725085850,20450,20450,20450,20450,1
20230725,123300,725065400,20400,20400,20400,20400,4
20230725,123200,724983800,20400,20400,20400,20400,13
20230725,123100,724718600,20400,20400,20400,20400,2
20230725,123000,724677800,20400,20400,20400,20400,0
20230725,122900,724677800,20400,20400,20400,20400,11
20230725,122800,724453400,20400,20400,20400,20400,2
20230725,122700,724412600,20450,20400,20450,20400,277
20230725,122600,718761250,20400,20400,20400,20400,214
20230725,122500,714395650,20450,20450,20450,20450,0
20230725,122400,714395650,20450,20400,20450,20400,2
20230725,122300,714354800,20400,20400,20400,20400,12
20230725,122200,714110000,20450,20450,20450,20450,0
20230725,122100,714110000,20450,20400,20450,20400,62
20230725,122000,712842200,20400,20400,20400,20400,2
20230725,121900,712801400,20450,20450,20450,20450,0
20230725,121800,712801400,20450,20450,20450,20450,30
20230725,121700,712187900,20450,20450,20450,20450,0
20230725,121600,712187900,20450,20400,20450,20400,2
20230725,121500,712147050,20400,20450,20450,20400,6
20230725,121400,712024400,20450,20450,20450,20450,64
20230725,121300,710715600,20450,20450,20450,20450,0
20230725,121200,710715600,20450,20400,20450,20400,9
20230725,121100,710531600,20450,20450,20450,20400,230
20230725,121000,705828250,20400,20400,20400,20400,10
20230725,120900,705624250,20400,20400,20400,20400,1
20230725,120800,705603850,20400,20400,20400,20400,1
20230725,120700,705583450,20400,20400,20400,20400,0
20230725,120600,705583450,20400,20400,20400,20400,1
20230725,120500,705563050,20400,20400,20400,20400,1
20230725,120400,705542650,20400,20450,20450,20400,435
20230725,120300,696647000,20450,20450,20450,20450,247
20230725,120200,691595850,20400,20400,20400,20400,10
20230725,120100,691391850,20450,20450,20450,20450,1
20230725,120000,691371400,20400,20400,20450,20400,314
20230725,115900,684965750,20400,20400,20400,20400,0
20230725,115800,684965750,20400,20400,20400,20400,0
20230725,115700,684965750,20400,20400,20400,20400,10
20230725,115600,684761750,20400,20400,20400,20400,1
20230725,115500,684741350,20400,20400,20400,20400,2
20230725,115400,684700550,20400,20400,20450,20400,4
20230725,115300,684618850,20400,20400,20400,20400,87
20230725,115200,682844050,20350,20350,20350,20350,1
20230725,115100,682823700,20350,20350,20350,20350,0
20230725,115000,682823700,20350,20350,20350,20350,0
20230725,114900,682823700,20350,20350,20350,20350,1
20230725,114800,682803350,20350,20400,20400,20350,14
20230725,114700,682518150,20400,20400,20400,20350,43
20230725,114600,681641950,20400,20400,20400,20350,112
20230725,114500,679357600,20400,20400,20400,20400,114
20230725,114400,677032000,20400,20400,20400,20400,54
20230725,114300,675930400,20400,20400,20400,20400,928
20230725,114200,656999200,20400,20400,20400,20400,1
20230725,114100,656978800,20400,20350,20400,20350,14
20230725,114000,656693400,20400,20350,20400,20350,52
20230725,113900,655635150,20350,20350,20350,20350,0
20230725,113800,655635150,20350,20350,20350,20350,7
20230725,113700,655492700,20350,20350,20350,20350,128
20230725,113600,652887900,20350,20350,20350,20350,125
20230725,113500,650344150,20350,20350,20350,20350,220
20230725,113400,645867150,20350,20350,20350,20350,357
20230725,113300,638602200,20350,20350,20350,20350,2
20230725,113200,638561500,20350,20350,20350,20350,11
20230725,113100,638337650,20400,20400,20400,20400,1
20230725,113000,638317250,20400,20400,20400,20400,7
20230725,112900,638174450,20350,20350,20350,20350,15
20230725,112800,637869200,20350,20350,20350,20350,2
20230725,112700,637828500,20350,20350,20350,20350,0
20230725,112600,637828500,20350,20350,20350,20350,43
20230725,112500,636953450,20400,20400,20400,20400,0
20230725,112400,636953450,20400,20400,20400,20350,3
20230725,112300,636892300,20350,20350,20350,20350,102
20230725,112200,634816600,20350,20350,20350,20350,2
20230725,112100,634775900,20350,20350,20350,20350,1
20230725,112000,634755550,20350,20350,20350,20350,1
20230725,111900,634735200,20350,20350,20350,20350,28
20230725,111800,634165400,20400,20400,20400,20400,138
20230725,111700,631350200,20400,20300,20400,20300,134
20230725,111600,628627750,20350,20400,20400,20350,224
20230725,111500,624068550,20400,20350,20400,20350,105
20230725,111400,621931650,20350,20350,20350,20350,0
20230725,111300,621931650,20350,20350,20350,20350,1
20230725,111200,621911300,20350,20400,20400,20350,2
20230725,111100,621870550,20400,20300,20400,20300,327
20230725,111000,615207500,20350,20400,20400,20350,3471
20230725,110900,544572200,20450,20450,20450,20450,22
20230725,110800,544122300,20400,20450,20450,20400,50
20230725,110700,543102250,20400,20450,20450,20400,248
20230725,110600,538041150,20400,20450,20450,20400,2
20230725,110500,538000300,20400,20400,20400,20400,1
20230725,110400,537979900,20400,20400,20400,20400,118
20230725,110300,535572700,20400,20400,20400,20400,84
20230725,110200,533859100,20400,20400,20400,20400,0
20230725,110100,533859100,20400,20400,20400,20400,12
20230725,110000,533614300,20400,20450,20450,20400,717
20230725,105900,518984950,20400,20400,20400,20400,10
20230725,105800,518780950,20400,20400,20400,20400,1
20230725,105700,518760550,20400,20400,20400,20400,0
20230725,105600,518760550,20400,20450,20450,20400,12
20230725,105500,518515250,20450,20400,20450,20400,13
20230725,105400,518249450,20450,20450,20450,20450,1
20230725,105300,518229000,20400,20400,20400,20400,15
20230725,105200,517923000,20450,20450,20450,20450,300
20230725,105100,511788000,20450,20350,20450,20350,5
20230725,105000,511685850,20450,20450,20450,20450,28
20230725,104900,511113250,20400,20400,20400,20400,422
20230725,104800,502504450,20400,20450,20450,20400,1780
20230725,104700,466190750,20400,20400,20400,20400,11
20230725,104600,465966350,20450,20450,20450,20450,1
20230725,104500,465945900,20400,20400,20400,20400,2
20230725,104400,465905100,20450,20400,20450,20400,38
20230725,104300,465129100,20450,20450,20450,20450,2
20230725,104200,465088200,20450,20450,20450,20450,61
20230725,104100,463840750,20400,20400,20400,20400,0
20230725,104000,463840750,20400,20400,20400,20400,1
20230725,103900,463820350,20450,20450,20450,20450,40
20230725,103800,463002350,20450,20450,20450,20450,23
20230725,103700,462532000,20450,20450,20450,20450,16
20230725,103600,462204800,20450,20450,20450,20450,26
20230725,103500,461673100,20400,20400,20400,20400,1
20230725,103400,461652700,20500,20500,20500,20450,284
20230725,103300,455833650,20450,20500,20500,20400,220
20230725,103200,451342150,20450,20400,20450,20400,557
20230725,103100,439976250,20350,20350,20350,20350,28
20230725,103000,439406450,20350,20300,20400,20300,37
20230725,102900,438652500,20350,20350,20350,20350,24
20230725,102800,438164100,20300,20300,20300,20300,0
20230725,102700,438164100,20300,20300,20300,20300,12
20230725,102600,437920500,20350,20350,20350,20350,107
20230725,102500,435743050,20350,20350,20350,20350,10
20230725,102400,435539550,20350,20300,20350,20300,74
20230725,102300,434034200,20350,20350,20350,20350,35
20230725,102200,433321950,20350,20300,20350,20300,6
20230725,102100,433199900,20300,20300,20300,20300,161
20230725,102000,429931600,20350,20400,20400,20350,276
20230725,101900,424306450,20400,20450,20500,20400,208
20230725,101800,420062950,20450,20500,20500,20450,80
20230725,101700,418426900,20450,20450,20450,20450,184
20230725,101600,414664100,20450,20450,20450,20450,114
20230725,101500,412332800,20450,20450,20450,20450,0
20230725,101400,412332800,20450,20450,20450,20450,2
20230725,101300,412291900,20500,20500,20500,20500,101
20230725,101200,410221400,20500,20500,20500,20500,1
20230725,101100,410200900,20450,20500,20500,20450,520
20230725,101000,399566400,20450,20450,20450,20450,10
20230725,100900,399361900,20500,20500,20500,20500,20
20230725,100800,398951900,20450,20450,20450,20450,1
20230725,100700,398931450,20450,20450,20450,20450,0
20230725,100600,398931450,20450,20500,20500,20450,22
20230725,100500,398480500,20450,20350,20500,20350,2089
20230725,100400,355829400,20300,20300,20300,20300,65
20230725,100300,354509900,20300,20350,20350,20300,2
20230725,100200,354469250,20350,20350,20350,20350,27
20230725,100100,353919800,20300,20300,20300,20300,0
20230725,100000,353919800,20300,20350,20350,20300,202
20230725,095900,349819150,20300,20300,20300,20300,0
20230725,095800,349819150,20300,20300,20300,20300,362
20230725,095700,342470550,20300,20350,20350,20300,1609
20230725,095600,309802450,20350,20350,20350,20350,31
20230725,095500,309171600,20350,20350,20350,20350,3
20230725,095400,309110550,20300,20400,20400,20300,58
20230725,095300,307932000,20350,20350,20350,20350,206
20230725,095200,303739900,20350,20350,20400,20350,178
20230725,095100,300117500,20400,20500,20500,20400,3918
20230725,095000,220164350,20450,20450,20500,20450,1049
20230725,094900,198711250,20450,20450,20450,20450,23
20230725,094800,198240900,20450,20450,20450,20450,143
20230725,094700,195316550,20450,20450,20450,20400,38
20230725,094600,194541050,20450,20450,20450,20450,43
20230725,094500,193661700,20400,20400,20450,20400,17
20230725,094400,193314700,20450,20450,20450,20450,53
20230725,094300,192230850,20450,20450,20450,20450,100
20230725,094200,190185850,20400,20450,20450,20400,15
20230725,094100,189879700,20450,20450,20450,20400,195
20230725,094000,185901350,20450,20400,20450,20400,99
20230725,093900,183878600,20450,20500,20500,20450,347
20230725,093800,176782400,20500,20500,20500,20500,3
20230725,093700,176720900,20450,20450,20500,20450,134
20230725,093600,173979450,20500,20500,20500,20500,91
20230725,093500,172113950,20500,20500,20500,20500,0
20230725,093400,172113950,20500,20500,20500,20500,22
20230725,093300,171662950,20500,20500,20500,20500,3
20230725,093200,171601450,20500,20500,20500,20500,6
20230725,093100,171478450,20500,20450,20500,20450,43
20230725,093000,170598000,20500,20500,20500,20500,36
20230725,092900,169860000,20500,20500,20500,20500,28
20230725,092800,169286000,20500,20500,20500,20500,1
20230725,092700,169265500,20500,20450,20500,20450,22
20230725,092600,168814550,20450,20400,20450,20400,1100
20230725,092500,146319700,20400,20400,20450,20400,66
20230725,092400,144973050,20450,20450,20450,20450,4
20230725,092300,144891250,20450,20400,20450,20400,263
20230725,092200,139524100,20400,20400,20400,20400,614
20230725,092100,126998500,20400,20400,20400,20400,1001
20230725,092000,106578100,20450,20450,20450,20450,142
20230725,091900,103674200,20450,20450,20450,20450,2
20230725,091800,103633300,20400,20500,20500,20400,274
20230725,091700,98032850,20500,20400,20500,20400,260
20230725,091600,92714100,20350,20300,20350,20300,273
20230725,091500,87159100,20300,20300,20300,20250,315
20230725,091400,80764650,20300,20300,20300,20300,166
20230725,091300,77394850,20250,20300,20300,20250,4
20230725,091200,77313800,20250,20250,20300,20250,106
20230725,091100,75162250,20250,20250,20350,20250,246
20230725,091000,70167700,20250,20250,20300,20250,338
20230725,090900,63306600,20300,20300,20300,20300,141
20230725,090800,60444300,20300,20300,20300,20300,221
20230725,090700,55958000,20300,20250,20350,20250,914
20230725,090600,37393500,20250,20300,20300,20250,10
20230725,090500,37190900,20250,20300,20300,20250,15
20230725,090400,36886650,20300,20350,20350,20250,668
20230725,090300,23311550,20350,20400,20400,20350,229
20230725,090200,18640050,20450,20450,20450,20400,146
20230725,090100,15654550,20450,20450,20450,20450,319
20230725,090000,9131000,20450,20450,20550,20450,446