KissMeData/220100/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201700,4755320680,8860,8860,8860,8860,11530
20230725,201600,4755320680,8860,8860,8860,8860,0
20230725,201500,4755320680,8860,8860,8860,8860,0
20230725,201400,4755320680,8860,8860,8860,8860,0
20230725,201300,4755320680,8860,8860,8860,8860,0
20230725,201200,4755320680,8860,8860,8860,8860,0
20230725,201100,4755320680,8860,8860,8860,8860,0
20230725,201000,4755320680,8860,8860,8860,8860,0
20230725,200900,4755320680,8860,8860,8860,8860,0
20230725,200800,4755320680,8860,8860,8860,8860,0
20230725,200700,4755320680,8860,8860,8860,8860,0
20230725,200600,4755320680,8860,8860,8860,8860,0
20230725,200500,4755320680,8860,8860,8860,8860,0
20230725,200400,4755320680,8860,8860,8860,8860,0
20230725,200300,4755320680,8860,8860,8860,8860,0
20230725,200200,4755320680,8860,8860,8860,8860,0
20230725,200100,4755320680,8860,8860,8860,8860,0
20230725,200000,4755320680,8860,8860,8860,8860,0
20230725,195900,4755320680,8860,8860,8860,8860,0
20230725,195800,4755320680,8860,8860,8860,8860,0
20230725,195700,4755320680,8860,8860,8860,8860,0
20230725,195600,4755320680,8860,8860,8860,8860,0
20230725,195500,4755320680,8860,8860,8860,8860,0
20230725,195400,4755320680,8860,8860,8860,8860,0
20230725,195300,4755320680,8860,8860,8860,8860,0
20230725,195200,4755320680,8860,8860,8860,8860,0
20230725,195100,4755320680,8860,8860,8860,8860,0
20230725,195000,4755320680,8860,8860,8860,8860,0
20230725,194900,4755320680,8860,8860,8860,8860,0
20230725,194800,4755320680,8860,8860,8860,8860,0
20230725,194700,4755320680,8860,8860,8860,8860,11530
20230725,194600,4755320680,8860,8860,8860,8860,0
20230725,194500,4755320680,8860,8860,8860,8860,0
20230725,194400,4755320680,8860,8860,8860,8860,0
20230725,194300,4755320680,8860,8860,8860,8860,0
20230725,194200,4755320680,8860,8860,8860,8860,0
20230725,194100,4755320680,8860,8860,8860,8860,0
20230725,194000,4755320680,8860,8860,8860,8860,0
20230725,193900,4755320680,8860,8860,8860,8860,0
20230725,193800,4755320680,8860,8860,8860,8860,0
20230725,193700,4755320680,8860,8860,8860,8860,0
20230725,193600,4755320680,8860,8860,8860,8860,0
20230725,193500,4755320680,8860,8860,8860,8860,0
20230725,193400,4755320680,8860,8860,8860,8860,0
20230725,193300,4755320680,8860,8860,8860,8860,0
20230725,193200,4755320680,8860,8860,8860,8860,0
20230725,193100,4755320680,8860,8860,8860,8860,0
20230725,193000,4755320680,8860,8860,8860,8860,0
20230725,192900,4755320680,8860,8860,8860,8860,0
20230725,192800,4755320680,8860,8860,8860,8860,0
20230725,192700,4755320680,8860,8860,8860,8860,0
20230725,192600,4755320680,8860,8860,8860,8860,0
20230725,192500,4755320680,8860,8860,8860,8860,0
20230725,192400,4755320680,8860,8860,8860,8860,0
20230725,192300,4755320680,8860,8860,8860,8860,0
20230725,192200,4755320680,8860,8860,8860,8860,0
20230725,192100,4755320680,8860,8860,8860,8860,0
20230725,192000,4755320680,8860,8860,8860,8860,0
20230725,191900,4755320680,8860,8860,8860,8860,0
20230725,191800,4755320680,8860,8860,8860,8860,0
20230725,191700,4755320680,8860,8860,8860,8860,11530
20230725,191600,4755320680,8860,8860,8860,8860,0
20230725,191500,4755320680,8860,8860,8860,8860,0
20230725,191400,4755320680,8860,8860,8860,8860,0
20230725,191300,4755320680,8860,8860,8860,8860,0
20230725,191200,4755320680,8860,8860,8860,8860,0
20230725,191100,4755320680,8860,8860,8860,8860,0
20230725,191000,4755320680,8860,8860,8860,8860,0
20230725,190900,4755320680,8860,8860,8860,8860,0
20230725,190800,4755320680,8860,8860,8860,8860,0
20230725,190700,4755320680,8860,8860,8860,8860,0
20230725,190600,4755320680,8860,8860,8860,8860,0
20230725,190500,4755320680,8860,8860,8860,8860,0
20230725,190400,4755320680,8860,8860,8860,8860,0
20230725,190300,4755320680,8860,8860,8860,8860,0
20230725,190200,4755320680,8860,8860,8860,8860,0
20230725,190100,4755320680,8860,8860,8860,8860,0
20230725,190000,4755320680,8860,8860,8860,8860,0
20230725,185900,4755320680,8860,8860,8860,8860,0
20230725,185800,4755320680,8860,8860,8860,8860,0
20230725,185700,4755320680,8860,8860,8860,8860,0
20230725,185600,4755320680,8860,8860,8860,8860,0
20230725,185500,4755320680,8860,8860,8860,8860,0
20230725,185400,4755320680,8860,8860,8860,8860,0
20230725,185300,4755320680,8860,8860,8860,8860,0
20230725,185200,4755320680,8860,8860,8860,8860,0
20230725,185100,4755320680,8860,8860,8860,8860,0
20230725,185000,4755320680,8860,8860,8860,8860,0
20230725,184900,4755320680,8860,8860,8860,8860,0
20230725,184800,4755320680,8860,8860,8860,8860,0
20230725,184700,4755320680,8860,8860,8860,8860,11530
20230725,184600,4755320680,8860,8860,8860,8860,0
20230725,184500,4755320680,8860,8860,8860,8860,0
20230725,184400,4755320680,8860,8860,8860,8860,0
20230725,184300,4755320680,8860,8860,8860,8860,0
20230725,184200,4755320680,8860,8860,8860,8860,0
20230725,184100,4755320680,8860,8860,8860,8860,0
20230725,184000,4755320680,8860,8860,8860,8860,0
20230725,183900,4755320680,8860,8860,8860,8860,0
20230725,183800,4755320680,8860,8860,8860,8860,0
20230725,183700,4755320680,8860,8860,8860,8860,0
20230725,183600,4755320680,8860,8860,8860,8860,0
20230725,183500,4755320680,8860,8860,8860,8860,0
20230725,183400,4755320680,8860,8860,8860,8860,0
20230725,183300,4755320680,8860,8860,8860,8860,0
20230725,183200,4755320680,8860,8860,8860,8860,0
20230725,183100,4755320680,8860,8860,8860,8860,0
20230725,183000,4755320680,8860,8860,8860,8860,0
20230725,182900,4755320680,8860,8860,8860,8860,0
20230725,182800,4755320680,8860,8860,8860,8860,0
20230725,182700,4755320680,8860,8860,8860,8860,0
20230725,182600,4755320680,8860,8860,8860,8860,0
20230725,182500,4755320680,8860,8860,8860,8860,0
20230725,182400,4755320680,8860,8860,8860,8860,0
20230725,182300,4755320680,8860,8860,8860,8860,0
20230725,182200,4755320680,8860,8860,8860,8860,0
20230725,182100,4755320680,8860,8860,8860,8860,0
20230725,182000,4755320680,8860,8860,8860,8860,0
20230725,181900,4755320680,8860,8860,8860,8860,0
20230725,181800,4755320680,8860,8860,8860,8860,0
20230725,181700,4755320680,8860,8860,8860,8860,11530
20230725,181600,4755320680,8860,8860,8860,8860,0
20230725,181500,4755320680,8860,8860,8860,8860,0
20230725,181400,4755320680,8860,8860,8860,8860,0
20230725,181300,4755320680,8860,8860,8860,8860,0
20230725,181200,4755320680,8860,8860,8860,8860,0
20230725,181100,4755320680,8860,8860,8860,8860,0
20230725,181000,4755320680,8860,8860,8860,8860,0
20230725,180900,4755320680,8860,8860,8860,8860,0
20230725,180800,4755320680,8860,8860,8860,8860,0
20230725,180700,4755320680,8860,8860,8860,8860,0
20230725,180600,4755320680,8860,8860,8860,8860,0
20230725,180500,4755320680,8860,8860,8860,8860,0
20230725,180400,4755320680,8860,8860,8860,8860,0
20230725,180300,4755320680,8860,8860,8860,8860,0
20230725,180200,4755320680,8860,8860,8860,8860,0
20230725,180100,4755320680,8860,8860,8860,8860,0
20230725,180000,4755320680,8860,8860,8860,8860,0
20230725,175900,4755320680,8860,8860,8860,8860,0
20230725,175800,4755320680,8860,8860,8860,8860,0
20230725,175700,4755320680,8860,8860,8860,8860,0
20230725,175600,4755320680,8860,8860,8860,8860,0
20230725,175500,4755320680,8860,8860,8860,8860,0
20230725,175400,4755320680,8860,8860,8860,8860,0
20230725,175300,4755320680,8860,8860,8860,8860,0
20230725,175200,4755320680,8860,8860,8860,8860,0
20230725,175100,4755320680,8860,8860,8860,8860,0
20230725,175000,4755320680,8860,8860,8860,8860,0
20230725,174900,4755320680,8860,8860,8860,8860,0
20230725,174800,4755320680,8860,8860,8860,8860,0
20230725,174700,4755320680,8860,8860,8860,8860,11530
20230725,174600,4755320680,8860,8860,8860,8860,0
20230725,174500,4755320680,8860,8860,8860,8860,0
20230725,174400,4755320680,8860,8860,8860,8860,0
20230725,174300,4755320680,8860,8860,8860,8860,0
20230725,174200,4755320680,8860,8860,8860,8860,0
20230725,174100,4755320680,8860,8860,8860,8860,0
20230725,174000,4755320680,8860,8860,8860,8860,0
20230725,173900,4755320680,8860,8860,8860,8860,0
20230725,173800,4755320680,8860,8860,8860,8860,0
20230725,173700,4755320680,8860,8860,8860,8860,0
20230725,173600,4755320680,8860,8860,8860,8860,0
20230725,173500,4755320680,8860,8860,8860,8860,0
20230725,173400,4755320680,8860,8860,8860,8860,0
20230725,173300,4755320680,8860,8860,8860,8860,0
20230725,173200,4755320680,8860,8860,8860,8860,0
20230725,173100,4755320680,8860,8860,8860,8860,0
20230725,173000,4755320680,8860,8860,8860,8860,0
20230725,172900,4755320680,8860,8860,8860,8860,0
20230725,172800,4755320680,8860,8860,8860,8860,0
20230725,172700,4755320680,8860,8860,8860,8860,0
20230725,172600,4755320680,8860,8860,8860,8860,0
20230725,172500,4755320680,8860,8860,8860,8860,0
20230725,172400,4755320680,8860,8860,8860,8860,0
20230725,172300,4755320680,8860,8860,8860,8860,0
20230725,172200,4755320680,8860,8860,8860,8860,0
20230725,172100,4755320680,8860,8860,8860,8860,0
20230725,172000,4755320680,8860,8860,8860,8860,0
20230725,171900,4755320680,8860,8860,8860,8860,0
20230725,171800,4755320680,8860,8860,8860,8860,0
20230725,171700,4755320680,8860,8860,8860,8860,11530
20230725,171600,4755320680,8860,8860,8860,8860,0
20230725,171500,4755320680,8860,8860,8860,8860,0
20230725,171400,4755320680,8860,8860,8860,8860,0
20230725,171300,4755320680,8860,8860,8860,8860,0
20230725,171200,4755320680,8860,8860,8860,8860,0
20230725,171100,4755320680,8860,8860,8860,8860,0
20230725,171000,4755320680,8860,8860,8860,8860,0
20230725,170900,4755320680,8860,8860,8860,8860,0
20230725,170800,4755320680,8860,8860,8860,8860,0
20230725,170700,4755320680,8860,8860,8860,8860,0
20230725,170600,4755320680,8860,8860,8860,8860,0
20230725,170500,4755320680,8860,8860,8860,8860,0
20230725,170400,4755320680,8860,8860,8860,8860,0
20230725,170300,4755320680,8860,8860,8860,8860,0
20230725,170200,4755320680,8860,8860,8860,8860,0
20230725,170100,4755320680,8860,8860,8860,8860,0
20230725,170000,4755320680,8860,8860,8860,8860,0
20230725,165900,4755320680,8860,8860,8860,8860,0
20230725,165800,4755320680,8860,8860,8860,8860,0
20230725,165700,4755320680,8860,8860,8860,8860,0
20230725,165600,4755320680,8860,8860,8860,8860,0
20230725,165500,4755320680,8860,8860,8860,8860,0
20230725,165400,4755320680,8860,8860,8860,8860,0
20230725,165300,4755320680,8860,8860,8860,8860,0
20230725,165200,4755320680,8860,8860,8860,8860,0
20230725,165100,4755320680,8860,8860,8860,8860,0
20230725,165000,4755320680,8860,8860,8860,8860,0
20230725,164900,4755320680,8860,8860,8860,8860,0
20230725,164800,4755320680,8860,8860,8860,8860,0
20230725,164700,4755320680,8860,8860,8860,8860,11530
20230725,164600,4755320680,8860,8860,8860,8860,0
20230725,164500,4755320680,8860,8860,8860,8860,0
20230725,164400,4755320680,8860,8860,8860,8860,0
20230725,164300,4755320680,8860,8860,8860,8860,0
20230725,164200,4755320680,8860,8860,8860,8860,0
20230725,164100,4755320680,8860,8860,8860,8860,0
20230725,164000,4755320680,8860,8860,8860,8860,0
20230725,163900,4755320680,8860,8860,8860,8860,0
20230725,163800,4755320680,8860,8860,8860,8860,0
20230725,163700,4755320680,8860,8860,8860,8860,0
20230725,163600,4755320680,8860,8860,8860,8860,0
20230725,163500,4755320680,8860,8860,8860,8860,0
20230725,163400,4755320680,8860,8860,8860,8860,0
20230725,163300,4755320680,8860,8860,8860,8860,0
20230725,163200,4755320680,8860,8860,8860,8860,0
20230725,163100,4755320680,8860,8860,8860,8860,0
20230725,163000,4755320680,8860,8860,8860,8860,0
20230725,162900,4755320680,8860,8860,8860,8860,0
20230725,162800,4755320680,8860,8860,8860,8860,0
20230725,162700,4755320680,8860,8860,8860,8860,0
20230725,162600,4755320680,8860,8860,8860,8860,0
20230725,162500,4755320680,8860,8860,8860,8860,0
20230725,162400,4755320680,8860,8860,8860,8860,0
20230725,162300,4755320680,8860,8860,8860,8860,0
20230725,162200,4755320680,8860,8860,8860,8860,0
20230725,162100,4755320680,8860,8860,8860,8860,0
20230725,162000,4755320680,8860,8860,8860,8860,0
20230725,161900,4755320680,8860,8860,8860,8860,0
20230725,161800,4755320680,8860,8860,8860,8860,0
20230725,161700,4755320680,8860,8860,8860,8860,11530
20230725,161600,4755320680,8860,8860,8860,8860,0
20230725,161500,4755320680,8860,8860,8860,8860,0
20230725,161400,4755320680,8860,8860,8860,8860,0
20230725,161300,4755320680,8860,8860,8860,8860,0
20230725,161200,4755320680,8860,8860,8860,8860,0
20230725,161100,4755320680,8860,8860,8860,8860,0
20230725,161000,4755320680,8860,8860,8860,8860,0
20230725,160900,4755320680,8860,8860,8860,8860,0
20230725,160800,4755320680,8860,8860,8860,8860,0
20230725,160700,4755320680,8860,8860,8860,8860,0
20230725,160600,4755320680,8860,8860,8860,8860,0
20230725,160500,4755320680,8860,8860,8860,8860,0
20230725,160400,4755320680,8860,8860,8860,8860,0
20230725,160300,4755320680,8860,8860,8860,8860,0
20230725,160200,4755320680,8860,8860,8860,8860,0
20230725,160100,4755320680,8860,8860,8860,8860,0
20230725,160000,4755320680,8860,8860,8860,8860,0
20230725,155900,4755320680,8860,8860,8860,8860,0
20230725,155800,4755320680,8860,8860,8860,8860,0
20230725,155700,4755320680,8860,8860,8860,8860,0
20230725,155600,4755320680,8860,8860,8860,8860,0
20230725,155500,4755320680,8860,8860,8860,8860,0
20230725,155400,4755320680,8860,8860,8860,8860,0
20230725,155300,4755320680,8860,8860,8860,8860,0
20230725,155200,4755320680,8860,8860,8860,8860,0
20230725,155100,4755320680,8860,8860,8860,8860,0
20230725,155000,4755320680,8860,8860,8860,8860,0
20230725,154900,4755320680,8860,8860,8860,8860,0
20230725,154800,4755320680,8860,8860,8860,8860,0
20230725,154700,4755320680,8860,8860,8860,8860,11530
20230725,154600,4755320680,8860,8860,8860,8860,0
20230725,154500,4755320680,8860,8860,8860,8860,0
20230725,154400,4755320680,8860,8860,8860,8860,0
20230725,154300,4755320680,8860,8860,8860,8860,0
20230725,154200,4755320680,8860,8860,8860,8860,0
20230725,154100,4755320680,8860,8860,8860,8860,0
20230725,154000,4755320680,8860,8860,8860,8860,0
20230725,153900,4755320680,8860,8860,8860,8860,0
20230725,153800,4755320680,8860,8860,8860,8860,0
20230725,153700,4755320680,8860,8860,8860,8860,0
20230725,153600,4755320680,8860,8860,8860,8860,0
20230725,153500,4755320680,8860,8860,8860,8860,0
20230725,153400,4755320680,8860,8860,8860,8860,0
20230725,153300,4755320680,8860,8860,8860,8860,0
20230725,153200,4755320680,8860,8860,8860,8860,0
20230725,153100,4755320680,8860,8860,8860,8860,0
20230725,153000,4755320680,8860,8860,8860,8860,11530
20230725,152900,4653164880,8880,8880,8880,8880,0
20230725,152800,4653164880,8880,8880,8880,8880,0
20230725,152700,4653164880,8880,8880,8880,8880,0
20230725,152600,4653164880,8880,8880,8880,8880,0
20230725,152500,4653164880,8880,8880,8880,8880,0
20230725,152400,4653164880,8880,8880,8880,8880,0
20230725,152300,4653164880,8880,8880,8880,8880,0
20230725,152200,4653164880,8880,8880,8880,8880,0
20230725,152100,4653164880,8880,8880,8880,8880,0
20230725,152000,4653164880,8880,8880,8880,8880,0
20230725,151900,4653164880,8880,8880,8930,8870,872
20230725,151800,4645420020,8870,8920,8960,8870,1726
20230725,151700,4630022510,8920,8950,8950,8910,839
20230725,151600,4622540550,8910,8970,8970,8910,2922
20230725,151500,4596461810,8980,8970,8980,8930,990
20230725,151400,4587583540,8970,8900,8970,8870,4533
20230725,151300,4547147560,8900,8960,8980,8900,3576
20230725,151200,4515165780,8960,8990,8990,8950,1054
20230725,151100,4505697810,8990,9040,9040,8990,402
20230725,151000,4502074670,9000,8950,9020,8900,4291
20230725,150900,4463614190,8970,8980,8990,8950,2110
20230725,150800,4444702450,8990,9030,9030,8990,3580
20230725,150700,4412490940,9050,9050,9050,9050,0
20230725,150600,4412490940,9050,9040,9050,9040,49
20230725,150500,4412047690,9010,9040,9040,9010,567
20230725,150400,4406932180,9040,9030,9040,9000,205
20230725,150300,4405085680,9030,9030,9060,9010,4042
20230725,150200,4368651640,9020,9020,9070,9020,199
20230725,150100,4366855960,9020,9020,9020,9000,3921
20230725,150000,4331536480,9020,9080,9080,9020,5621
20230725,145900,4280687950,9070,9090,9090,9070,1126
20230725,145800,4270469490,9090,9100,9100,9090,13
20230725,145700,4270351210,9100,9080,9100,9080,103
20230725,145600,4269415210,9130,9100,9130,9100,1375
20230725,145500,4256865920,9130,9130,9130,9130,2
20230725,145400,4256847660,9140,9080,9140,9080,32
20230725,145300,4256556980,9070,9080,9080,9070,230
20230725,145200,4254470510,9070,9080,9080,9070,441
20230725,145100,4250468630,9080,9070,9080,9070,606
20230725,145000,4244971830,9060,9070,9070,9060,423
20230725,144900,4241138230,9070,9070,9070,9070,1081
20230725,144800,4231333560,9080,9070,9080,9070,317
20230725,144700,4228457990,9080,9070,9090,9070,73
20230725,144600,4227795100,9070,9090,9090,9070,1471
20230725,144500,4214433670,9090,9090,9110,9090,105
20230725,144400,4213478480,9110,9120,9120,9100,1021
20230725,144300,4204185920,9110,9140,9140,9110,556
20230725,144200,4199119620,9110,9150,9160,9110,597
20230725,144100,4193669520,9140,9130,9160,9130,330
20230725,144000,4190654050,9130,9140,9140,9130,52
20230725,143900,4190178920,9140,9150,9150,9100,187
20230725,143800,4188475880,9140,9120,9140,9120,1014
20230725,143700,4179224190,9110,9120,9130,9110,51
20230725,143600,4178759110,9110,9100,9110,9100,27
20230725,143500,4178513310,9110,9110,9110,9100,70
20230725,143400,4177875830,9110,9080,9110,9080,400
20230725,143300,4174241440,9080,9080,9080,9070,211
20230725,143200,4172326340,9080,9080,9080,9080,158
20230725,143100,4170891700,9110,9100,9110,9100,40
20230725,143000,4170527680,9100,9080,9110,9080,253
20230725,142900,4168228030,9080,9080,9080,9070,186
20230725,142800,4166540950,9080,9050,9080,9050,1397
20230725,142700,4153895020,9060,9060,9060,9060,315
20230725,142600,4151041120,9080,9060,9090,9060,227
20230725,142500,4148983460,9060,9100,9100,9060,748
20230725,142400,4142205050,9120,9110,9120,9110,39
20230725,142300,4141849710,9110,9120,9130,9110,208
20230725,142200,4139951880,9140,9120,9140,9120,207
20230725,142100,4138063980,9060,9110,9110,9060,329
20230725,142000,4135074860,9110,9120,9120,9090,1785
20230725,141900,4118797800,9120,9120,9140,9120,318
20230725,141800,4115897200,9120,9120,9120,9120,154
20230725,141700,4114492720,9120,9080,9120,9080,118
20230725,141600,4113419540,9070,9080,9080,9070,467
20230725,141500,4109180520,9070,9070,9070,9060,969
20230725,141400,4100398270,9070,9070,9080,9060,1631
20230725,141300,4085604930,9080,9090,9100,9080,386
20230725,141200,4082096390,9100,9110,9110,9100,2125
20230725,141100,4062758740,9110,9120,9120,9110,69
20230725,141000,4062130140,9120,9120,9120,9120,38
20230725,140900,4061783580,9140,9140,9140,9140,38
20230725,140800,4061436260,9100,9100,9100,9100,228
20230725,140700,4059361460,9100,9170,9170,9100,167
20230725,140600,4057831470,9100,9180,9180,9100,6363
20230725,140500,3999798740,9180,9180,9180,9180,2
20230725,140400,3999780380,9190,9120,9190,9120,1635
20230725,140300,3984860490,9120,9140,9140,9120,243
20230725,140200,3982642660,9140,9140,9140,9130,268
20230725,140100,3980194510,9140,9160,9160,9140,594
20230725,140000,3974754620,9160,9180,9180,9160,95
20230725,135900,3973883630,9170,9170,9180,9170,407
20230725,135800,3970147930,9170,9190,9190,9170,440
20230725,135700,3966109610,9190,9210,9210,9190,49
20230725,135600,3965658540,9210,9210,9210,9210,14
20230725,135500,3965529600,9220,9210,9220,9210,400
20230725,135400,3961842100,9220,9200,9220,9200,499
20230725,135300,3957247950,9200,9160,9200,9160,2643
20230725,135200,3932979100,9150,9130,9150,9130,532
20230725,135100,3928121680,9130,9130,9140,9130,112
20230725,135000,3927099110,9130,9130,9130,9130,179
20230725,134900,3925464840,9140,9140,9140,9140,175
20230725,134800,3923865340,9140,9150,9150,9140,178
20230725,134700,3922238050,9140,9140,9140,9140,133
20230725,134600,3921022430,9140,9130,9140,9130,519
20230725,134500,3916282520,9130,9140,9150,9130,161
20230725,134400,3914811630,9140,9140,9140,9140,111
20230725,134300,3913797090,9150,9150,9150,9140,242
20230725,134200,3911584800,9150,9150,9150,9150,38
20230725,134100,3911237100,9150,9150,9150,9150,2
20230725,134000,3911218800,9150,9150,9160,9130,704
20230725,133900,3904779630,9150,9150,9150,9150,134
20230725,133800,3903553530,9160,9140,9160,9130,2240
20230725,133700,3883052370,9130,9120,9130,9120,178
20230725,133600,3881428400,9120,9110,9130,9100,469
20230725,133500,3877155100,9110,9080,9120,9080,634
20230725,133400,3871385690,9080,9080,9080,9080,110
20230725,133300,3870386890,9090,9090,9090,9070,1383
20230725,133200,3857832620,9090,9080,9090,9080,141
20230725,133100,3856550950,9090,9100,9100,9090,32
20230725,133000,3856260060,9090,9100,9100,9080,457
20230725,132900,3852102920,9100,9070,9100,9060,973
20230725,132800,3843274240,9070,9080,9080,9070,59
20230725,132700,3842738550,9090,9090,9090,9090,39
20230725,132600,3842384040,9090,9090,9090,9090,944
20230725,132500,3833803080,9090,9060,9090,9040,2308
20230725,132400,3812931790,9060,9070,9080,9060,448
20230725,132300,3808868500,9070,9050,9100,9040,1670
20230725,132200,3793748320,9040,9000,9040,9000,1300
20230725,132100,3782030040,8990,9060,9060,8990,30839
20230725,132000,3504362150,9060,9050,9080,9050,967
20230725,131900,3495605140,9050,9050,9050,9040,1743
20230725,131800,3479831000,9050,9080,9090,9050,1595
20230725,131700,3465375080,9090,9100,9100,9090,43
20230725,131600,3464983830,9070,9100,9100,9070,1730
20230725,131500,3449289200,9100,9100,9100,9090,250
20230725,131400,3447015500,9090,9080,9100,9080,519
20230725,131300,3442298110,9080,9100,9100,9080,177
20230725,131200,3440690470,9080,9090,9110,9080,1204
20230725,131100,3429749520,9090,9090,9090,9090,62
20230725,131000,3429185940,9100,9090,9100,9070,700
20230725,130900,3422824910,9090,9100,9100,9080,1956
20230725,130800,3405044480,9090,9090,9100,9090,240
20230725,130700,3402862510,9100,9100,9100,9100,0
20230725,130600,3402862510,9100,9100,9100,9100,933
20230725,130500,3394372210,9100,9100,9120,9100,488
20230725,130400,3389930650,9100,9140,9150,9100,1860
20230725,130300,3372977150,9150,9160,9160,9150,48
20230725,130200,3372537850,9160,9130,9160,9120,2596
20230725,130100,3348777170,9130,9130,9130,9130,38
20230725,130000,3348430230,9120,9120,9120,9120,327
20230725,125900,3345447990,9110,9110,9110,9110,130
20230725,125800,3344263690,9110,9130,9130,9110,538
20230725,125700,3339361700,9120,9130,9130,9120,77
20230725,125600,3338658700,9130,9120,9140,9120,965
20230725,125500,3329847460,9100,9130,9130,9100,1234
20230725,125400,3318606110,9130,9130,9130,9130,56
20230725,125300,3318094830,9150,9130,9150,9130,39
20230725,125200,3317738000,9160,9130,9160,9130,55
20230725,125100,3317234650,9150,9110,9150,9110,2176
20230725,125000,3297365120,9110,9090,9110,9090,423
20230725,124900,3293514150,9090,9130,9130,9090,1511
20230725,124800,3279748360,9140,9130,9140,9130,714
20230725,124700,3273229520,9120,9130,9130,9110,1777
20230725,124600,3257020390,9150,9130,9150,9120,671
20230725,124500,3250889080,9130,9130,9130,9120,276
20230725,124400,3248370520,9140,9130,9140,9120,275
20230725,124300,3245859920,9140,9140,9140,9110,350
20230725,124200,3242667050,9120,9110,9120,9110,330
20230725,124100,3239659200,9120,9130,9170,9120,806
20230725,124000,3232301310,9100,9180,9200,9080,20158
20230725,123900,3048953270,9210,9190,9210,9190,200
20230725,123800,3047114430,9200,9200,9200,9200,1370
20230725,123700,3034510430,9210,9210,9210,9210,47
20230725,123600,3034077560,9230,9190,9230,9180,697
20230725,123500,3027675340,9190,9190,9190,9190,138
20230725,123400,3026407120,9200,9200,9200,9200,39
20230725,123300,3026048320,9200,9210,9220,9200,563
20230725,123200,3020868450,9220,9230,9230,9220,297
20230725,123100,3018129380,9230,9250,9260,9230,832
20230725,123000,3010438000,9250,9260,9300,9250,217
20230725,122900,3008427440,9260,9260,9260,9250,272
20230725,122800,3005910930,9260,9250,9270,9240,357
20230725,122700,3002603290,9260,9200,9270,9180,1640
20230725,122600,2987458500,9200,9170,9200,9170,231
20230725,122500,2985339150,9150,9160,9170,9080,25153
20230725,122400,2756471970,9160,9190,9190,9160,1732
20230725,122300,2740602860,9180,9180,9180,9170,1252
20230725,122200,2729112360,9190,9180,9190,9180,40
20230725,122100,2728744770,9220,9240,9240,9220,43
20230725,122000,2728347550,9260,9240,9260,9170,224
20230725,121900,2726292040,9270,9240,9270,9240,58
20230725,121800,2725754980,9240,9320,9320,9240,629
20230725,121700,2719937070,9320,9230,9330,9230,473
20230725,121600,2715564770,9230,9150,9230,9140,7682
20230725,121500,2645133050,9150,9110,9170,9110,1178
20230725,121400,2634345750,9150,9210,9220,9090,11512
20230725,121300,2529275560,9210,9260,9260,9160,9770
20230725,121200,2439113770,9280,9280,9280,9280,39
20230725,121100,2438751850,9260,9280,9290,9260,400
20230725,121000,2435038210,9280,9270,9280,9270,200
20230725,120900,2433184180,9270,9260,9270,9260,957
20230725,120800,2424315650,9260,9260,9260,9260,557
20230725,120700,2419157830,9270,9260,9270,9260,123
20230725,120600,2418018420,9260,9260,9270,9260,3499
20230725,120500,2385617630,9270,9280,9280,9260,192
20230725,120400,2383838340,9280,9260,9280,9250,392
20230725,120300,2380211120,9260,9260,9280,9250,564
20230725,120200,2374989150,9260,9280,9280,9250,3549
20230725,120100,2342111950,9290,9280,9290,9280,603
20230725,120000,2336514620,9290,9290,9290,9280,358
20230725,115900,2333191950,9280,9290,9290,9280,641
20230725,115800,2327243410,9290,9280,9290,9280,747
20230725,115700,2320310770,9290,9280,9330,9280,202
20230725,115600,2318434240,9290,9290,9290,9290,284
20230725,115500,2315795880,9340,9310,9340,9300,1653
20230725,115400,2300415190,9350,9310,9350,9310,1054
20230725,115300,2290600770,9360,9360,9360,9360,38
20230725,115200,2290245090,9360,9300,9360,9300,64
20230725,115100,2289646770,9370,9270,9370,9270,807
20230725,115000,2282160350,9280,9280,9290,9270,585
20230725,114900,2276733670,9280,9280,9290,9280,77
20230725,114800,2276019060,9280,9290,9300,9280,421
20230725,114700,2272109610,9300,9300,9300,9290,1359
20230725,114600,2259480980,9370,9300,9370,9300,308
20230725,114500,2256616440,9300,9290,9310,9290,517
20230725,114400,2251809720,9290,9290,9310,9290,528
20230725,114300,2246902780,9290,9300,9320,9290,522
20230725,114200,2242047980,9320,9310,9320,9310,853
20230725,114100,2234106170,9320,9320,9320,9320,858
20230725,114000,2226109610,9330,9330,9330,9330,201
20230725,113900,2224234280,9330,9330,9330,9330,441
20230725,113800,2220119750,9330,9340,9390,9330,299
20230725,113700,2217327840,9330,9320,9330,9310,975
20230725,113600,2208240010,9320,9320,9320,9310,155
20230725,113500,2206796060,9330,9310,9330,9310,1356
20230725,113400,2194169100,9320,9340,9340,9310,1833
20230725,113300,2177096500,9340,9390,9390,9340,43
20230725,113200,2176694790,9390,9290,9390,9290,1488
20230725,113100,2162854870,9290,9300,9310,9280,3987
20230725,113000,2125787100,9310,9340,9340,9300,2073
20230725,112900,2106488330,9350,9340,9390,9330,828
20230725,112800,2098752440,9340,9350,9350,9330,129
20230725,112700,2097548240,9320,9320,9320,9300,2056
20230725,112600,2078413940,9320,9340,9350,9320,2541
20230725,112500,2054705300,9340,9390,9390,9340,824
20230725,112400,2047006080,9390,9350,9390,9330,962
20230725,112300,2038019660,9340,9350,9350,9320,2445
20230725,112200,2015184970,9360,9370,9380,9360,2607
20230725,112100,1990772520,9380,9370,9390,9370,476
20230725,112000,1986310340,9370,9390,9390,9360,455
20230725,111900,1982049940,9390,9400,9400,9390,140
20230725,111800,1980734940,9420,9410,9420,9390,1999
20230725,111700,1961936730,9420,9370,9420,9370,911
20230725,111600,1953378540,9380,9360,9380,9320,753
20230725,111500,1946345720,9320,9300,9360,9300,2407
20230725,111400,1923857000,9360,9390,9390,9300,5699
20230725,111300,1870745550,9400,9410,9410,9310,7142
20230725,111200,1803906140,9410,9480,9480,9410,4240
20230725,111100,1763830050,9480,9530,9530,9470,7757
20230725,111000,1690178870,9510,9530,9530,9510,6484
20230725,110900,1628485260,9510,9530,9530,9510,4303
20230725,110800,1587504200,9540,9530,9540,9530,562
20230725,110700,1582147960,9540,9570,9570,9540,1917
20230725,110600,1563845240,9550,9550,9580,9550,193
20230725,110500,1562001830,9550,9590,9590,9550,50
20230725,110400,1561523110,9550,9540,9590,9540,1016
20230725,110300,1551820200,9540,9540,9540,9530,554
20230725,110200,1546536740,9550,9530,9590,9530,537
20230725,110100,1541414200,9530,9550,9600,9530,1696
20230725,110000,1525231330,9560,9560,9560,9560,346
20230725,105900,1521923570,9600,9600,9600,9550,1549
20230725,105800,1507122420,9610,9560,9610,9560,53
20230725,105700,1506613840,9560,9560,9620,9560,371
20230725,105600,1503066960,9560,9580,9580,9560,9000
20230725,105500,1416966420,9620,9620,9620,9620,1196
20230725,105400,1405460900,9630,9630,9630,9630,0
20230725,105300,1405460900,9630,9630,9630,9560,1947
20230725,105200,1386835970,9630,9630,9630,9550,6042
20230725,105100,1329109100,9630,9590,9630,9560,5134
20230725,105000,1279987230,9590,9590,9600,9570,534
20230725,104900,1274876110,9630,9580,9630,9580,952
20230725,104800,1265751120,9580,9560,9580,9560,6
20230725,104700,1265693660,9580,9600,9600,9560,3038
20230725,104600,1236593140,9600,9630,9630,9600,1158
20230725,104500,1225466150,9630,9630,9630,9630,2
20230725,104400,1225446890,9630,9610,9630,9600,960
20230725,104300,1216229680,9610,9630,9630,9610,40
20230725,104200,1215844520,9600,9610,9610,9600,805
20230725,104100,1208115120,9610,9630,9640,9610,1895
20230725,104000,1189891990,9630,9640,9640,9630,68
20230725,103900,1189236770,9640,9660,9660,9640,42
20230725,103800,1188831150,9670,9650,9680,9650,26
20230725,103700,1188579830,9650,9630,9650,9620,569
20230725,103600,1183101870,9630,9670,9670,9630,603
20230725,103500,1177287580,9680,9680,9680,9680,0
20230725,103400,1177287580,9680,9670,9680,9640,203
20230725,103300,1175323570,9670,9640,9670,9640,1181
20230725,103200,1163938700,9640,9640,9640,9640,0
20230725,103100,1163938700,9640,9610,9640,9610,229
20230725,103000,1161735940,9610,9610,9610,9600,109
20230725,102900,1160689150,9610,9610,9610,9610,33
20230725,102800,1160372020,9610,9610,9610,9600,843
20230725,102700,1152278530,9610,9620,9640,9610,111
20230725,102600,1151211130,9610,9620,9620,9610,71
20230725,102500,1150528120,9640,9620,9640,9620,39
20230725,102400,1150152200,9640,9620,9640,9620,244
20230725,102300,1147803400,9620,9600,9620,9600,102
20230725,102200,1146824140,9600,9620,9630,9580,863
20230725,102100,1138529600,9600,9610,9660,9600,311
20230725,102000,1135543690,9610,9640,9640,9610,684
20230725,101900,1128957670,9640,9620,9640,9620,3
20230725,101800,1128928770,9640,9620,9640,9620,1134
20230725,101700,1118017630,9620,9680,9680,9620,189
20230725,101600,1116198910,9650,9680,9680,9650,16
20230725,101500,1116044180,9680,9620,9680,9590,5220
20230725,101400,1065727090,9580,9620,9620,9580,1396
20230725,101300,1052346010,9640,9640,9640,9640,10
20230725,101200,1052249610,9640,9640,9640,9640,6
20230725,101100,1052191770,9630,9640,9660,9630,2094
20230725,101000,1032005170,9650,9650,9650,9650,20
20230725,100900,1031812170,9660,9660,9660,9660,88
20230725,100800,1030962090,9680,9650,9680,9640,172
20230725,100700,1029302530,9690,9690,9690,9690,0
20230725,100600,1029302530,9690,9670,9690,9630,1357
20230725,100500,1016213400,9690,9680,9690,9650,716
20230725,100400,1009284310,9690,9690,9690,9680,307
20230725,100300,1006312510,9720,9690,9720,9680,1505
20230725,100200,991717580,9690,9690,9700,9690,361
20230725,100100,988219440,9670,9700,9700,9670,142
20230725,100000,986846240,9650,9660,9700,9650,285
20230725,095900,984093820,9660,9730,9730,9660,79
20230725,095800,983328020,9730,9750,9750,9730,408
20230725,095700,979350080,9750,9750,9750,9750,50
20230725,095600,978862580,9750,9750,9770,9740,18
20230725,095500,978686980,9750,9680,9750,9680,569
20230725,095400,973161540,9690,9640,9690,9640,142
20230725,095300,971792510,9600,9640,9690,9580,1040
20230725,095200,961778060,9570,9590,9600,9570,3247
20230725,095100,930651130,9600,9590,9600,9590,280
20230725,095000,927965660,9600,9590,9600,9590,800
20230725,094900,920293580,9590,9590,9600,9590,405
20230725,094800,916409600,9590,9620,9620,9590,4032
20230725,094700,877687370,9620,9630,9630,9620,105
20230725,094600,876676410,9630,9640,9640,9630,114
20230725,094500,875578580,9640,9640,9640,9640,7
20230725,094400,875511100,9640,9660,9660,9640,1665
20230725,094300,859459020,9660,9650,9660,9650,578
20230725,094200,853881300,9650,9660,9660,9650,800
20230725,094100,846157680,9670,9700,9700,9670,112
20230725,094000,845071340,9700,9660,9700,9660,285
20230725,093900,842315300,9680,9670,9680,9660,657
20230725,093800,835958480,9680,9690,9710,9680,592
20230725,093700,830227440,9690,9710,9710,9690,379
20230725,093600,826553800,9700,9710,9710,9700,46
20230725,093500,826107510,9710,9740,9740,9710,291
20230725,093400,823279250,9780,9780,9780,9730,17
20230725,093300,823113560,9780,9780,9780,9770,257
20230725,093200,820600670,9780,9780,9780,9780,3
20230725,093100,820571330,9710,9780,9790,9710,230
20230725,093000,818334680,9780,9640,9780,9640,2281
20230725,092900,796222200,9640,9670,9700,9630,5386
20230725,092800,744288850,9700,9690,9700,9640,359
20230725,092700,740812090,9630,9640,9640,9630,284
20230725,092600,738074370,9630,9640,9700,9630,311
20230725,092500,735076030,9640,9700,9700,9640,5235
20230725,092400,684553680,9680,9710,9770,9680,1819
20230725,092300,666903730,9710,9750,9750,9700,3084
20230725,092200,636904940,9800,9820,9820,9760,1776
20230725,092100,619505030,9810,9840,9840,9810,433
20230725,092000,615253870,9850,9810,9850,9790,383
20230725,091900,611497930,9800,9800,9820,9790,2094
20230725,091800,590975900,9820,9890,9890,9820,558
20230725,091700,585460910,9890,9940,9980,9890,854
20230725,091600,576978300,9980,9850,10000,9850,10806
20230725,091500,469569560,9860,9850,9880,9790,5932
20230725,091400,411166270,9870,9880,9910,9850,4293
20230725,091300,368722480,9810,9860,9930,9790,7707
20230725,091200,292549000,9880,9670,9880,9660,7454
20230725,091100,219748660,9680,9690,9690,9660,746
20230725,091000,212534070,9700,9650,9700,9650,354
20230725,090900,209111650,9670,9700,9700,9660,520
20230725,090800,204085440,9700,9710,9750,9700,1145
20230725,090700,192975220,9750,9700,9750,9650,518
20230725,090600,187951290,9700,9610,9700,9610,106
20230725,090500,186928260,9610,9660,9660,9580,7170
20230725,090400,117974120,9650,9760,9760,9650,4047
20230725,090300,78801890,9700,9760,9760,9700,420
20230725,090200,74718890,9760,9720,9770,9660,1425
20230725,090100,60893050,9720,9810,9820,9720,2713
20230725,090000,34365050,9790,9790,9810,9790,3510