KissMeData/219420/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201700,708305430,5620,5620,5620,5620,2898
20230725,201600,708305430,5620,5620,5620,5620,0
20230725,201500,708305430,5620,5620,5620,5620,0
20230725,201400,708305430,5620,5620,5620,5620,0
20230725,201300,708305430,5620,5620,5620,5620,0
20230725,201200,708305430,5620,5620,5620,5620,0
20230725,201100,708305430,5620,5620,5620,5620,0
20230725,201000,708305430,5620,5620,5620,5620,0
20230725,200900,708305430,5620,5620,5620,5620,0
20230725,200800,708305430,5620,5620,5620,5620,0
20230725,200700,708305430,5620,5620,5620,5620,0
20230725,200600,708305430,5620,5620,5620,5620,0
20230725,200500,708305430,5620,5620,5620,5620,0
20230725,200400,708305430,5620,5620,5620,5620,0
20230725,200300,708305430,5620,5620,5620,5620,0
20230725,200200,708305430,5620,5620,5620,5620,0
20230725,200100,708305430,5620,5620,5620,5620,0
20230725,200000,708305430,5620,5620,5620,5620,0
20230725,195900,708305430,5620,5620,5620,5620,0
20230725,195800,708305430,5620,5620,5620,5620,0
20230725,195700,708305430,5620,5620,5620,5620,0
20230725,195600,708305430,5620,5620,5620,5620,0
20230725,195500,708305430,5620,5620,5620,5620,0
20230725,195400,708305430,5620,5620,5620,5620,0
20230725,195300,708305430,5620,5620,5620,5620,0
20230725,195200,708305430,5620,5620,5620,5620,0
20230725,195100,708305430,5620,5620,5620,5620,0
20230725,195000,708305430,5620,5620,5620,5620,0
20230725,194900,708305430,5620,5620,5620,5620,0
20230725,194800,708305430,5620,5620,5620,5620,0
20230725,194700,708305430,5620,5620,5620,5620,2898
20230725,194600,708305430,5620,5620,5620,5620,0
20230725,194500,708305430,5620,5620,5620,5620,0
20230725,194400,708305430,5620,5620,5620,5620,0
20230725,194300,708305430,5620,5620,5620,5620,0
20230725,194200,708305430,5620,5620,5620,5620,0
20230725,194100,708305430,5620,5620,5620,5620,0
20230725,194000,708305430,5620,5620,5620,5620,0
20230725,193900,708305430,5620,5620,5620,5620,0
20230725,193800,708305430,5620,5620,5620,5620,0
20230725,193700,708305430,5620,5620,5620,5620,0
20230725,193600,708305430,5620,5620,5620,5620,0
20230725,193500,708305430,5620,5620,5620,5620,0
20230725,193400,708305430,5620,5620,5620,5620,0
20230725,193300,708305430,5620,5620,5620,5620,0
20230725,193200,708305430,5620,5620,5620,5620,0
20230725,193100,708305430,5620,5620,5620,5620,0
20230725,193000,708305430,5620,5620,5620,5620,0
20230725,192900,708305430,5620,5620,5620,5620,0
20230725,192800,708305430,5620,5620,5620,5620,0
20230725,192700,708305430,5620,5620,5620,5620,0
20230725,192600,708305430,5620,5620,5620,5620,0
20230725,192500,708305430,5620,5620,5620,5620,0
20230725,192400,708305430,5620,5620,5620,5620,0
20230725,192300,708305430,5620,5620,5620,5620,0
20230725,192200,708305430,5620,5620,5620,5620,0
20230725,192100,708305430,5620,5620,5620,5620,0
20230725,192000,708305430,5620,5620,5620,5620,0
20230725,191900,708305430,5620,5620,5620,5620,0
20230725,191800,708305430,5620,5620,5620,5620,0
20230725,191700,708305430,5620,5620,5620,5620,2898
20230725,191600,708305430,5620,5620,5620,5620,0
20230725,191500,708305430,5620,5620,5620,5620,0
20230725,191400,708305430,5620,5620,5620,5620,0
20230725,191300,708305430,5620,5620,5620,5620,0
20230725,191200,708305430,5620,5620,5620,5620,0
20230725,191100,708305430,5620,5620,5620,5620,0
20230725,191000,708305430,5620,5620,5620,5620,0
20230725,190900,708305430,5620,5620,5620,5620,0
20230725,190800,708305430,5620,5620,5620,5620,0
20230725,190700,708305430,5620,5620,5620,5620,0
20230725,190600,708305430,5620,5620,5620,5620,0
20230725,190500,708305430,5620,5620,5620,5620,0
20230725,190400,708305430,5620,5620,5620,5620,0
20230725,190300,708305430,5620,5620,5620,5620,0
20230725,190200,708305430,5620,5620,5620,5620,0
20230725,190100,708305430,5620,5620,5620,5620,0
20230725,190000,708305430,5620,5620,5620,5620,0
20230725,185900,708305430,5620,5620,5620,5620,0
20230725,185800,708305430,5620,5620,5620,5620,0
20230725,185700,708305430,5620,5620,5620,5620,0
20230725,185600,708305430,5620,5620,5620,5620,0
20230725,185500,708305430,5620,5620,5620,5620,0
20230725,185400,708305430,5620,5620,5620,5620,0
20230725,185300,708305430,5620,5620,5620,5620,0
20230725,185200,708305430,5620,5620,5620,5620,0
20230725,185100,708305430,5620,5620,5620,5620,0
20230725,185000,708305430,5620,5620,5620,5620,0
20230725,184900,708305430,5620,5620,5620,5620,0
20230725,184800,708305430,5620,5620,5620,5620,0
20230725,184700,708305430,5620,5620,5620,5620,2898
20230725,184600,708305430,5620,5620,5620,5620,0
20230725,184500,708305430,5620,5620,5620,5620,0
20230725,184400,708305430,5620,5620,5620,5620,0
20230725,184300,708305430,5620,5620,5620,5620,0
20230725,184200,708305430,5620,5620,5620,5620,0
20230725,184100,708305430,5620,5620,5620,5620,0
20230725,184000,708305430,5620,5620,5620,5620,0
20230725,183900,708305430,5620,5620,5620,5620,0
20230725,183800,708305430,5620,5620,5620,5620,0
20230725,183700,708305430,5620,5620,5620,5620,0
20230725,183600,708305430,5620,5620,5620,5620,0
20230725,183500,708305430,5620,5620,5620,5620,0
20230725,183400,708305430,5620,5620,5620,5620,0
20230725,183300,708305430,5620,5620,5620,5620,0
20230725,183200,708305430,5620,5620,5620,5620,0
20230725,183100,708305430,5620,5620,5620,5620,0
20230725,183000,708305430,5620,5620,5620,5620,0
20230725,182900,708305430,5620,5620,5620,5620,0
20230725,182800,708305430,5620,5620,5620,5620,0
20230725,182700,708305430,5620,5620,5620,5620,0
20230725,182600,708305430,5620,5620,5620,5620,0
20230725,182500,708305430,5620,5620,5620,5620,0
20230725,182400,708305430,5620,5620,5620,5620,0
20230725,182300,708305430,5620,5620,5620,5620,0
20230725,182200,708305430,5620,5620,5620,5620,0
20230725,182100,708305430,5620,5620,5620,5620,0
20230725,182000,708305430,5620,5620,5620,5620,0
20230725,181900,708305430,5620,5620,5620,5620,0
20230725,181800,708305430,5620,5620,5620,5620,0
20230725,181700,708305430,5620,5620,5620,5620,2898
20230725,181600,708305430,5620,5620,5620,5620,0
20230725,181500,708305430,5620,5620,5620,5620,0
20230725,181400,708305430,5620,5620,5620,5620,0
20230725,181300,708305430,5620,5620,5620,5620,0
20230725,181200,708305430,5620,5620,5620,5620,0
20230725,181100,708305430,5620,5620,5620,5620,0
20230725,181000,708305430,5620,5620,5620,5620,0
20230725,180900,708305430,5620,5620,5620,5620,0
20230725,180800,708305430,5620,5620,5620,5620,0
20230725,180700,708305430,5620,5620,5620,5620,0
20230725,180600,708305430,5620,5620,5620,5620,0
20230725,180500,708305430,5620,5620,5620,5620,0
20230725,180400,708305430,5620,5620,5620,5620,0
20230725,180300,708305430,5620,5620,5620,5620,0
20230725,180200,708305430,5620,5620,5620,5620,0
20230725,180100,708305430,5620,5620,5620,5620,0
20230725,180000,708305430,5620,5620,5620,5620,0
20230725,175900,708305430,5620,5620,5620,5620,0
20230725,175800,708305430,5620,5620,5620,5620,0
20230725,175700,708305430,5620,5620,5620,5620,0
20230725,175600,708305430,5620,5620,5620,5620,0
20230725,175500,708305430,5620,5620,5620,5620,0
20230725,175400,708305430,5620,5620,5620,5620,0
20230725,175300,708305430,5620,5620,5620,5620,0
20230725,175200,708305430,5620,5620,5620,5620,0
20230725,175100,708305430,5620,5620,5620,5620,0
20230725,175000,708305430,5620,5620,5620,5620,0
20230725,174900,708305430,5620,5620,5620,5620,0
20230725,174800,708305430,5620,5620,5620,5620,0
20230725,174700,708305430,5620,5620,5620,5620,2898
20230725,174600,708305430,5620,5620,5620,5620,0
20230725,174500,708305430,5620,5620,5620,5620,0
20230725,174400,708305430,5620,5620,5620,5620,0
20230725,174300,708305430,5620,5620,5620,5620,0
20230725,174200,708305430,5620,5620,5620,5620,0
20230725,174100,708305430,5620,5620,5620,5620,0
20230725,174000,708305430,5620,5620,5620,5620,0
20230725,173900,708305430,5620,5620,5620,5620,0
20230725,173800,708305430,5620,5620,5620,5620,0
20230725,173700,708305430,5620,5620,5620,5620,0
20230725,173600,708305430,5620,5620,5620,5620,0
20230725,173500,708305430,5620,5620,5620,5620,0
20230725,173400,708305430,5620,5620,5620,5620,0
20230725,173300,708305430,5620,5620,5620,5620,0
20230725,173200,708305430,5620,5620,5620,5620,0
20230725,173100,708305430,5620,5620,5620,5620,0
20230725,173000,708305430,5620,5620,5620,5620,0
20230725,172900,708305430,5620,5620,5620,5620,0
20230725,172800,708305430,5620,5620,5620,5620,0
20230725,172700,708305430,5620,5620,5620,5620,0
20230725,172600,708305430,5620,5620,5620,5620,0
20230725,172500,708305430,5620,5620,5620,5620,0
20230725,172400,708305430,5620,5620,5620,5620,0
20230725,172300,708305430,5620,5620,5620,5620,0
20230725,172200,708305430,5620,5620,5620,5620,0
20230725,172100,708305430,5620,5620,5620,5620,0
20230725,172000,708305430,5620,5620,5620,5620,0
20230725,171900,708305430,5620,5620,5620,5620,0
20230725,171800,708305430,5620,5620,5620,5620,0
20230725,171700,708305430,5620,5620,5620,5620,2898
20230725,171600,708305430,5620,5620,5620,5620,0
20230725,171500,708305430,5620,5620,5620,5620,0
20230725,171400,708305430,5620,5620,5620,5620,0
20230725,171300,708305430,5620,5620,5620,5620,0
20230725,171200,708305430,5620,5620,5620,5620,0
20230725,171100,708305430,5620,5620,5620,5620,0
20230725,171000,708305430,5620,5620,5620,5620,0
20230725,170900,708305430,5620,5620,5620,5620,0
20230725,170800,708305430,5620,5620,5620,5620,0
20230725,170700,708305430,5620,5620,5620,5620,0
20230725,170600,708305430,5620,5620,5620,5620,0
20230725,170500,708305430,5620,5620,5620,5620,0
20230725,170400,708305430,5620,5620,5620,5620,0
20230725,170300,708305430,5620,5620,5620,5620,0
20230725,170200,708305430,5620,5620,5620,5620,0
20230725,170100,708305430,5620,5620,5620,5620,0
20230725,170000,708305430,5620,5620,5620,5620,0
20230725,165900,708305430,5620,5620,5620,5620,0
20230725,165800,708305430,5620,5620,5620,5620,0
20230725,165700,708305430,5620,5620,5620,5620,0
20230725,165600,708305430,5620,5620,5620,5620,0
20230725,165500,708305430,5620,5620,5620,5620,0
20230725,165400,708305430,5620,5620,5620,5620,0
20230725,165300,708305430,5620,5620,5620,5620,0
20230725,165200,708305430,5620,5620,5620,5620,0
20230725,165100,708305430,5620,5620,5620,5620,0
20230725,165000,708305430,5620,5620,5620,5620,0
20230725,164900,708305430,5620,5620,5620,5620,0
20230725,164800,708305430,5620,5620,5620,5620,0
20230725,164700,708305430,5620,5620,5620,5620,2898
20230725,164600,708305430,5620,5620,5620,5620,0
20230725,164500,708305430,5620,5620,5620,5620,0
20230725,164400,708305430,5620,5620,5620,5620,0
20230725,164300,708305430,5620,5620,5620,5620,0
20230725,164200,708305430,5620,5620,5620,5620,0
20230725,164100,708305430,5620,5620,5620,5620,0
20230725,164000,708305430,5620,5620,5620,5620,0
20230725,163900,708305430,5620,5620,5620,5620,0
20230725,163800,708305430,5620,5620,5620,5620,0
20230725,163700,708305430,5620,5620,5620,5620,0
20230725,163600,708305430,5620,5620,5620,5620,0
20230725,163500,708305430,5620,5620,5620,5620,0
20230725,163400,708305430,5620,5620,5620,5620,0
20230725,163300,708305430,5620,5620,5620,5620,0
20230725,163200,708305430,5620,5620,5620,5620,0
20230725,163100,708305430,5620,5620,5620,5620,0
20230725,163000,708305430,5620,5620,5620,5620,0
20230725,162900,708305430,5620,5620,5620,5620,0
20230725,162800,708305430,5620,5620,5620,5620,0
20230725,162700,708305430,5620,5620,5620,5620,0
20230725,162600,708305430,5620,5620,5620,5620,0
20230725,162500,708305430,5620,5620,5620,5620,0
20230725,162400,708305430,5620,5620,5620,5620,0
20230725,162300,708305430,5620,5620,5620,5620,0
20230725,162200,708305430,5620,5620,5620,5620,0
20230725,162100,708305430,5620,5620,5620,5620,0
20230725,162000,708305430,5620,5620,5620,5620,0
20230725,161900,708305430,5620,5620,5620,5620,0
20230725,161800,708305430,5620,5620,5620,5620,0
20230725,161700,708305430,5620,5620,5620,5620,2898
20230725,161600,708305430,5620,5620,5620,5620,0
20230725,161500,708305430,5620,5620,5620,5620,0
20230725,161400,708305430,5620,5620,5620,5620,0
20230725,161300,708305430,5620,5620,5620,5620,0
20230725,161200,708305430,5620,5620,5620,5620,0
20230725,161100,708305430,5620,5620,5620,5620,0
20230725,161000,708305430,5620,5620,5620,5620,0
20230725,160900,708305430,5620,5620,5620,5620,0
20230725,160800,708305430,5620,5620,5620,5620,0
20230725,160700,708305430,5620,5620,5620,5620,0
20230725,160600,708305430,5620,5620,5620,5620,0
20230725,160500,708305430,5620,5620,5620,5620,0
20230725,160400,708305430,5620,5620,5620,5620,0
20230725,160300,708305430,5620,5620,5620,5620,0
20230725,160200,708305430,5620,5620,5620,5620,0
20230725,160100,708305430,5620,5620,5620,5620,0
20230725,160000,708305430,5620,5620,5620,5620,0
20230725,155900,708305430,5620,5620,5620,5620,0
20230725,155800,708305430,5620,5620,5620,5620,0
20230725,155700,708305430,5620,5620,5620,5620,0
20230725,155600,708305430,5620,5620,5620,5620,0
20230725,155500,708305430,5620,5620,5620,5620,0
20230725,155400,708305430,5620,5620,5620,5620,0
20230725,155300,708305430,5620,5620,5620,5620,0
20230725,155200,708305430,5620,5620,5620,5620,0
20230725,155100,708305430,5620,5620,5620,5620,0
20230725,155000,708305430,5620,5620,5620,5620,0
20230725,154900,708305430,5620,5620,5620,5620,0
20230725,154800,708305430,5620,5620,5620,5620,0
20230725,154700,708305430,5620,5620,5620,5620,2898
20230725,154600,708305430,5620,5620,5620,5620,0
20230725,154500,708305430,5620,5620,5620,5620,0
20230725,154400,708305430,5620,5620,5620,5620,0
20230725,154300,708305430,5620,5620,5620,5620,0
20230725,154200,708305430,5620,5620,5620,5620,0
20230725,154100,708305430,5620,5620,5620,5620,0
20230725,154000,708305430,5620,5620,5620,5620,0
20230725,153900,708305430,5620,5620,5620,5620,0
20230725,153800,708305430,5620,5620,5620,5620,0
20230725,153700,708305430,5620,5620,5620,5620,0
20230725,153600,708305430,5620,5620,5620,5620,0
20230725,153500,708305430,5620,5620,5620,5620,0
20230725,153400,708305430,5620,5620,5620,5620,0
20230725,153300,708305430,5620,5620,5620,5620,0
20230725,153200,708305430,5620,5620,5620,5620,0
20230725,153100,708305430,5620,5620,5620,5620,0
20230725,153000,708305430,5620,5620,5620,5620,2898
20230725,152900,692018670,5640,5640,5640,5640,0
20230725,152800,692018670,5640,5640,5640,5640,0
20230725,152700,692018670,5640,5640,5640,5640,0
20230725,152600,692018670,5640,5640,5640,5640,0
20230725,152500,692018670,5640,5640,5640,5640,0
20230725,152400,692018670,5640,5640,5640,5640,0
20230725,152300,692018670,5640,5640,5640,5640,0
20230725,152200,692018670,5640,5640,5640,5640,0
20230725,152100,692018670,5640,5640,5640,5640,0
20230725,152000,692018670,5640,5640,5640,5640,0
20230725,151900,692018670,5640,5630,5640,5620,549
20230725,151800,688928140,5660,5660,5660,5660,0
20230725,151700,688928140,5660,5630,5660,5630,635
20230725,151600,685353060,5630,5630,5660,5630,521
20230725,151500,682415310,5630,5630,5630,5630,23
20230725,151400,682285820,5630,5630,5630,5630,14
20230725,151300,682207000,5630,5630,5630,5630,10
20230725,151200,682150700,5630,5630,5630,5630,2223
20230725,151100,669635210,5640,5640,5640,5630,393
20230725,151000,667421710,5640,5640,5640,5640,1834
20230725,150900,657077950,5640,5650,5650,5640,609
20230725,150800,653642190,5640,5640,5640,5640,834
20230725,150700,648938430,5650,5650,5650,5650,117
20230725,150600,648277380,5650,5650,5650,5650,17
20230725,150500,648181330,5640,5640,5640,5640,0
20230725,150400,648181330,5640,5640,5640,5640,0
20230725,150300,648181330,5640,5640,5640,5640,0
20230725,150200,648181330,5640,5650,5650,5640,79
20230725,150100,647735310,5650,5650,5650,5650,0
20230725,150000,647735310,5650,5650,5650,5650,0
20230725,145900,647735310,5650,5650,5650,5650,0
20230725,145800,647735310,5650,5650,5650,5650,191
20230725,145700,646656160,5650,5650,5650,5650,100
20230725,145600,646091160,5650,5650,5650,5650,300
20230725,145500,644396160,5640,5630,5640,5630,1336
20230725,145400,636873420,5630,5630,5630,5630,14
20230725,145300,636794600,5640,5640,5640,5640,87
20230725,145200,636303920,5640,5640,5640,5640,36
20230725,145100,636100880,5640,5640,5640,5640,0
20230725,145000,636100880,5640,5640,5640,5640,0
20230725,144900,636100880,5640,5640,5640,5640,0
20230725,144800,636100880,5640,5640,5640,5640,0
20230725,144700,636100880,5640,5640,5640,5640,46
20230725,144600,635841440,5640,5640,5640,5640,41
20230725,144500,635610200,5630,5630,5630,5630,0
20230725,144400,635610200,5630,5630,5630,5630,200
20230725,144300,634484200,5650,5650,5650,5650,1
20230725,144200,634478550,5650,5640,5650,5630,159
20230725,144100,633583040,5650,5650,5650,5650,0
20230725,144000,633583040,5650,5650,5650,5650,151
20230725,143900,632729890,5650,5650,5650,5650,169
20230725,143800,631775040,5650,5650,5650,5650,192
20230725,143700,630690240,5640,5640,5640,5640,0
20230725,143600,630690240,5640,5640,5640,5640,107
20230725,143500,630086760,5640,5640,5640,5630,964
20230725,143400,624650580,5640,5640,5640,5640,200
20230725,143300,623522580,5650,5650,5650,5650,4
20230725,143200,623499980,5650,5650,5650,5650,0
20230725,143100,623499980,5650,5650,5650,5650,22
20230725,143000,623375680,5660,5660,5660,5660,0
20230725,142900,623375680,5660,5660,5660,5660,0
20230725,142800,623375680,5660,5660,5660,5660,0
20230725,142700,623375680,5660,5660,5660,5660,1
20230725,142600,623370020,5650,5650,5650,5650,20
20230725,142500,623257020,5650,5650,5650,5650,916
20230725,142400,618081620,5650,5650,5650,5650,0
20230725,142300,618081620,5650,5650,5650,5650,68
20230725,142200,617697420,5650,5650,5650,5650,0
20230725,142100,617697420,5650,5650,5650,5650,1
20230725,142000,617691770,5660,5660,5660,5660,232
20230725,141900,616378650,5660,5660,5660,5660,0
20230725,141800,616378650,5660,5660,5660,5660,100
20230725,141700,615812650,5660,5660,5660,5660,50
20230725,141600,615529650,5660,5660,5660,5660,203
20230725,141500,614380670,5650,5660,5660,5650,40
20230725,141400,614154570,5660,5660,5660,5660,407
20230725,141300,611850950,5640,5640,5640,5640,0
20230725,141200,611850950,5640,5640,5640,5640,0
20230725,141100,611850950,5640,5650,5650,5640,500
20230725,141000,609030820,5650,5650,5650,5650,0
20230725,140900,609030820,5650,5650,5650,5650,2
20230725,140800,609019520,5670,5670,5670,5670,0
20230725,140700,609019520,5670,5670,5670,5670,0
20230725,140600,609019520,5670,5670,5670,5670,16
20230725,140500,608928800,5680,5680,5680,5680,0
20230725,140400,608928800,5680,5680,5680,5680,0
20230725,140300,608928800,5680,5680,5680,5680,0
20230725,140200,608928800,5680,5680,5680,5680,101
20230725,140100,608355120,5680,5680,5680,5680,0
20230725,140000,608355120,5680,5680,5680,5680,0
20230725,135900,608355120,5680,5640,5680,5640,481
20230725,135800,605641880,5640,5670,5670,5640,4000
20230725,135700,583037510,5660,5660,5660,5660,110
20230725,135600,582414910,5690,5690,5690,5690,0
20230725,135500,582414910,5690,5690,5690,5690,0
20230725,135400,582414910,5690,5660,5690,5660,301
20230725,135300,580711220,5690,5690,5690,5690,175
20230725,135200,579715470,5690,5690,5690,5690,200
20230725,135100,578577470,5690,5690,5690,5690,0
20230725,135000,578577470,5690,5690,5690,5690,0
20230725,134900,578577470,5690,5690,5690,5690,0
20230725,134800,578577470,5690,5690,5690,5690,0
20230725,134700,578577470,5690,5690,5690,5690,1
20230725,134600,578571780,5670,5670,5670,5670,0
20230725,134500,578571780,5670,5690,5690,5670,1120
20230725,134400,572221360,5690,5690,5690,5690,0
20230725,134300,572221360,5690,5690,5690,5690,43
20230725,134200,571976690,5690,5690,5690,5690,0
20230725,134100,571976690,5690,5690,5690,5690,0
20230725,134000,571976690,5690,5690,5690,5690,10
20230725,133900,571919790,5690,5690,5690,5690,0
20230725,133800,571919790,5690,5690,5690,5690,3
20230725,133700,571902720,5670,5670,5670,5670,240
20230725,133600,570541920,5670,5680,5680,5670,301
20230725,133500,568835240,5680,5680,5680,5680,0
20230725,133400,568835240,5680,5670,5680,5670,203
20230725,133300,567683830,5680,5690,5690,5680,11
20230725,133200,567621260,5690,5690,5690,5690,100
20230725,133100,567052260,5690,5690,5690,5690,0
20230725,133000,567052260,5690,5690,5690,5690,1
20230725,132900,567046570,5690,5690,5690,5690,20
20230725,132800,566932770,5670,5670,5670,5670,20
20230725,132700,566819370,5670,5670,5670,5670,0
20230725,132600,566819370,5670,5680,5680,5670,400
20230725,132500,564550370,5680,5680,5680,5680,0
20230725,132400,564550370,5680,5680,5680,5680,0
20230725,132300,564550370,5680,5680,5680,5680,60
20230725,132200,564209570,5680,5680,5680,5680,0
20230725,132100,564209570,5680,5680,5680,5680,0
20230725,132000,564209570,5680,5680,5680,5680,0
20230725,131900,564209570,5680,5680,5680,5680,13
20230725,131800,564135730,5680,5680,5680,5680,0
20230725,131700,564135730,5680,5680,5680,5680,10
20230725,131600,564078930,5670,5670,5670,5670,0
20230725,131500,564078930,5670,5670,5670,5670,0
20230725,131400,564078930,5670,5680,5680,5670,100
20230725,131300,563511920,5670,5690,5690,5670,247
20230725,131200,562110430,5690,5690,5690,5690,8
20230725,131100,562064910,5690,5690,5690,5690,2
20230725,131000,562053530,5670,5670,5670,5670,3
20230725,130900,562036520,5680,5680,5680,5680,94
20230725,130800,561502600,5680,5680,5680,5680,0
20230725,130700,561502600,5680,5680,5680,5680,6
20230725,130600,561468520,5690,5690,5690,5690,100
20230725,130500,560899520,5690,5690,5690,5690,100
20230725,130400,560330520,5690,5690,5690,5690,0
20230725,130300,560330520,5690,5690,5690,5690,0
20230725,130200,560330520,5690,5690,5690,5690,0
20230725,130100,560330520,5690,5690,5690,5690,2
20230725,130000,560319140,5690,5690,5690,5690,1
20230725,125900,560313450,5670,5670,5670,5670,0
20230725,125800,560313450,5670,5680,5680,5670,61
20230725,125700,559967420,5670,5670,5670,5670,0
20230725,125600,559967420,5670,5670,5670,5670,0
20230725,125500,559967420,5670,5670,5670,5670,0
20230725,125400,559967420,5670,5670,5670,5670,608
20230725,125300,556520060,5670,5690,5700,5670,1076
20230725,125200,550407690,5690,5690,5690,5690,3
20230725,125100,550390620,5690,5690,5690,5690,0
20230725,125000,550390620,5690,5690,5690,5690,72
20230725,124900,549980940,5690,5690,5690,5690,0
20230725,124800,549980940,5690,5690,5690,5690,0
20230725,124700,549980940,5690,5690,5690,5690,500
20230725,124600,547135940,5700,5700,5700,5700,30
20230725,124500,546964940,5700,5700,5700,5700,3
20230725,124400,546947840,5700,5700,5700,5700,0
20230725,124300,546947840,5700,5700,5700,5700,0
20230725,124200,546947840,5700,5700,5700,5700,79
20230725,124100,546497540,5700,5700,5700,5700,0
20230725,124000,546497540,5700,5700,5700,5700,100
20230725,123900,545927540,5710,5710,5710,5710,1
20230725,123800,545921830,5690,5690,5690,5690,0
20230725,123700,545921830,5690,5690,5690,5690,120
20230725,123600,545239030,5700,5700,5700,5700,4
20230725,123500,545216230,5700,5700,5700,5700,0
20230725,123400,545216230,5700,5700,5700,5700,0
20230725,123300,545216230,5700,5700,5700,5700,0
20230725,123200,545216230,5700,5700,5700,5700,0
20230725,123100,545216230,5700,5700,5700,5700,0
20230725,123000,545216230,5700,5700,5700,5700,20
20230725,122900,545102230,5700,5700,5700,5700,10
20230725,122800,545045230,5710,5710,5710,5710,0
20230725,122700,545045230,5710,5710,5710,5710,1
20230725,122600,545039520,5710,5710,5710,5710,0
20230725,122500,545039520,5710,5710,5710,5710,50
20230725,122400,544754020,5710,5690,5710,5690,91
20230725,122300,544236210,5690,5690,5690,5690,0
20230725,122200,544236210,5690,5690,5690,5690,21
20230725,122100,544116720,5690,5690,5690,5690,0
20230725,122000,544116720,5690,5690,5690,5690,10
20230725,121900,544059820,5710,5710,5710,5710,0
20230725,121800,544059820,5710,5710,5710,5710,1
20230725,121700,544054110,5700,5700,5700,5700,200
20230725,121600,542914110,5700,5700,5700,5700,20
20230725,121500,542800110,5700,5700,5700,5700,100
20230725,121400,542230110,5700,5700,5700,5700,18
20230725,121300,542127510,5700,5700,5700,5700,14
20230725,121200,542047710,5710,5710,5710,5710,1
20230725,121100,542042000,5690,5690,5690,5690,0
20230725,121000,542042000,5690,5690,5690,5690,29
20230725,120900,541876990,5710,5710,5710,5710,0
20230725,120800,541876990,5710,5710,5710,5710,0
20230725,120700,541876990,5710,5710,5710,5710,0
20230725,120600,541876990,5710,5710,5710,5710,0
20230725,120500,541876990,5710,5710,5710,5710,10
20230725,120400,541819890,5690,5690,5690,5690,0
20230725,120300,541819890,5690,5690,5690,5690,0
20230725,120200,541819890,5690,5700,5700,5690,150
20230725,120100,540965380,5700,5700,5700,5700,3
20230725,120000,540948280,5710,5710,5710,5710,1
20230725,115900,540942570,5700,5700,5700,5700,14
20230725,115800,540862770,5700,5700,5700,5700,100
20230725,115700,540292770,5700,5700,5700,5700,1
20230725,115600,540287070,5700,5700,5700,5700,1
20230725,115500,540281370,5700,5700,5700,5700,1
20230725,115400,540275670,5700,5700,5700,5700,17
20230725,115300,540178770,5690,5690,5690,5690,0
20230725,115200,540178770,5690,5690,5690,5690,1
20230725,115100,540173080,5680,5680,5680,5680,0
20230725,115000,540173080,5680,5680,5680,5680,0
20230725,114900,540173080,5680,5680,5680,5680,0
20230725,114800,540173080,5680,5680,5680,5680,50
20230725,114700,539889080,5680,5680,5680,5680,0
20230725,114600,539889080,5680,5680,5680,5680,0
20230725,114500,539889080,5680,5680,5680,5680,0
20230725,114400,539889080,5680,5690,5690,5680,100
20230725,114300,539321060,5680,5680,5680,5680,1000
20230725,114200,533641060,5700,5700,5700,5700,0
20230725,114100,533641060,5700,5700,5700,5700,0
20230725,114000,533641060,5700,5700,5700,5700,8
20230725,113900,533595460,5700,5700,5700,5700,0
20230725,113800,533595460,5700,5700,5700,5700,0
20230725,113700,533595460,5700,5700,5700,5700,0
20230725,113600,533595460,5700,5700,5700,5700,0
20230725,113500,533595460,5700,5700,5700,5700,0
20230725,113400,533595460,5700,5700,5700,5700,0
20230725,113300,533595460,5700,5700,5700,5700,17
20230725,113200,533498560,5700,5700,5700,5700,2
20230725,113100,533487160,5670,5670,5670,5670,0
20230725,113000,533487160,5670,5670,5670,5670,0
20230725,112900,533487160,5670,5670,5670,5670,30
20230725,112800,533317060,5670,5670,5670,5670,166
20230725,112700,532375840,5660,5660,5660,5660,0
20230725,112600,532375840,5660,5660,5660,5660,0
20230725,112500,532375840,5660,5660,5660,5660,0
20230725,112400,532375840,5660,5670,5670,5660,336
20230725,112300,530473570,5660,5660,5660,5660,0
20230725,112200,530473570,5660,5680,5680,5660,600
20230725,112100,527076660,5660,5670,5670,5660,17
20230725,112000,526980430,5650,5650,5650,5650,0
20230725,111900,526980430,5650,5650,5650,5650,0
20230725,111800,526980430,5650,5650,5650,5650,0
20230725,111700,526980430,5650,5650,5650,5650,0
20230725,111600,526980430,5650,5680,5680,5650,180
20230725,111500,525960330,5710,5700,5710,5700,503
20230725,111400,523091200,5700,5680,5700,5680,44
20230725,111300,522840770,5660,5660,5660,5660,0
20230725,111200,522840770,5660,5670,5670,5660,100
20230725,111100,522274760,5630,5630,5630,5630,0
20230725,111000,522274760,5630,5630,5630,5630,0
20230725,110900,522274760,5630,5690,5690,5630,4000
20230725,110800,499658100,5700,5700,5700,5700,3
20230725,110700,499641000,5700,5700,5700,5700,40
20230725,110600,499413000,5700,5700,5700,5700,0
20230725,110500,499413000,5700,5700,5700,5700,0
20230725,110400,499413000,5700,5700,5700,5700,104
20230725,110300,498820200,5700,5700,5700,5700,1
20230725,110200,498814500,5700,5720,5720,5700,394
20230725,110100,496568410,5720,5720,5720,5720,13
20230725,110000,496494050,5720,5720,5720,5720,449
20230725,105900,493925770,5700,5700,5700,5700,0
20230725,105800,493925770,5700,5700,5700,5700,131
20230725,105700,493179070,5690,5700,5700,5690,454
20230725,105600,490594140,5720,5700,5720,5700,294
20230725,105500,488913970,5700,5690,5700,5690,60
20230725,105400,488572470,5690,5690,5690,5690,0
20230725,105300,488572470,5690,5690,5690,5690,5
20230725,105200,488544020,5690,5690,5690,5690,29
20230725,105100,488379010,5690,5690,5690,5690,5
20230725,105000,488350560,5680,5680,5680,5680,6
20230725,104900,488316480,5690,5690,5690,5690,1
20230725,104800,488310790,5690,5690,5690,5690,5
20230725,104700,488282340,5670,5670,5670,5670,51
20230725,104600,487993170,5670,5670,5670,5670,232
20230725,104500,486677730,5670,5670,5670,5670,0
20230725,104400,486677730,5670,5670,5670,5670,301
20230725,104300,484971060,5680,5680,5680,5680,500
20230725,104200,482131060,5680,5690,5690,5680,412
20230725,104100,479788800,5730,5730,5730,5730,0
20230725,104000,479788800,5730,5730,5730,5730,0
20230725,103900,479788800,5730,5680,5730,5680,200
20230725,103800,478649620,5680,5660,5680,5660,22
20230725,103700,478525060,5660,5660,5660,5660,300
20230725,103600,476827060,5680,5670,5680,5660,99
20230725,103500,476266200,5670,5670,5670,5670,0
20230725,103400,476266200,5670,5670,5670,5670,11
20230725,103300,476203830,5670,5680,5680,5670,296
20230725,103200,474523680,5680,5690,5690,5680,6
20230725,103100,474489590,5690,5690,5690,5690,2
20230725,103000,474478210,5690,5690,5690,5690,0
20230725,102900,474478210,5690,5690,5690,5690,17
20230725,102800,474381480,5690,5670,5690,5670,657
20230725,102700,470646930,5660,5630,5660,5630,4875
20230725,102600,443100040,5630,5620,5630,5620,148
20230725,102500,442268230,5630,5630,5630,5630,61
20230725,102400,441924800,5630,5620,5630,5610,2719
20230725,102300,426658920,5630,5630,5630,5630,706
20230725,102200,422684140,5630,5630,5630,5630,100
20230725,102100,422121140,5620,5630,5630,5620,550
20230725,102000,419029640,5630,5650,5650,5630,207
20230725,101900,417862390,5650,5640,5650,5640,257
20230725,101800,416411010,5640,5630,5650,5630,104
20230725,101700,415824590,5650,5640,5650,5630,2252
20230725,101600,403143450,5640,5660,5660,5630,7439
20230725,101500,361111940,5670,5670,5670,5670,109
20230725,101400,360493910,5670,5680,5680,5670,1028
20230725,101300,354663530,5680,5670,5690,5670,498
20230725,101200,351838980,5670,5670,5670,5670,18
20230725,101100,351736920,5670,5670,5670,5670,0
20230725,101000,351736920,5670,5690,5690,5670,606
20230725,100900,348300710,5720,5700,5720,5700,2
20230725,100800,348289290,5700,5710,5710,5700,207
20230725,100700,347107350,5700,5680,5700,5680,213
20230725,100600,345897370,5680,5670,5680,5670,403
20230725,100500,343608830,5670,5670,5680,5670,112
20230725,100400,342973730,5670,5680,5680,5670,10
20230725,100300,342916990,5690,5670,5690,5670,890
20230725,100200,337866610,5690,5690,5690,5690,4
20230725,100100,337843850,5660,5700,5700,5660,577
20230725,100000,334566010,5700,5700,5700,5690,501
20230725,095900,331712940,5710,5710,5710,5710,1
20230725,095800,331707230,5720,5720,5720,5720,2
20230725,095700,331695790,5700,5710,5710,5700,2257
20230725,095600,318828720,5730,5730,5730,5730,1
20230725,095500,318822990,5730,5730,5730,5730,0
20230725,095400,318822990,5730,5730,5730,5730,5
20230725,095300,318794340,5730,5700,5730,5700,3664
20230725,095200,297901790,5700,5710,5710,5700,1046
20230725,095100,291937170,5710,5710,5710,5710,562
20230725,095000,288728150,5700,5710,5710,5700,101
20230725,094900,288152440,5700,5730,5730,5700,3966
20230725,094800,265511750,5740,5740,5740,5740,505
20230725,094700,262613050,5740,5750,5750,5740,34
20230725,094600,262417590,5750,5720,5750,5720,6
20230725,094500,262383240,5730,5720,5730,5720,608
20230725,094400,258899500,5720,5730,5730,5720,71
20230725,094300,258492680,5720,5720,5730,5720,16
20230725,094200,258401130,5720,5730,5740,5710,1863
20230725,094100,247749940,5730,5740,5740,5720,312
20230725,094000,245964090,5720,5740,5740,5720,568
20230725,093900,242714910,5740,5720,5740,5720,1437
20230725,093800,234495050,5720,5740,5750,5720,1004
20230725,093700,228746290,5740,5740,5740,5740,21
20230725,093600,228625750,5750,5740,5750,5740,14
20230725,093500,228545290,5740,5750,5750,5710,583
20230725,093400,225207690,5750,5750,5750,5750,0
20230725,093300,225207690,5750,5760,5760,5750,349
20230725,093200,223200810,5760,5750,5760,5750,52
20230725,093100,222901690,5750,5750,5750,5750,153
20230725,093000,222021940,5750,5740,5750,5740,206
20230725,092900,220839200,5740,5760,5760,5740,1232
20230725,092800,213748650,5760,5760,5760,5750,35
20230725,092700,213547150,5760,5760,5760,5760,15
20230725,092600,213460750,5760,5760,5770,5710,1086
20230725,092500,207230470,5760,5770,5770,5760,508
20230725,092400,204304310,5770,5730,5770,5720,233
20230725,092300,202969190,5700,5800,5800,5700,6030
20230725,092200,168436800,5790,5800,5800,5790,33
20230725,092100,168245560,5800,5820,5820,5800,395
20230725,092000,165952350,5820,5820,5820,5820,10
20230725,091900,165894150,5810,5820,5820,5810,243
20230725,091800,164481940,5820,5820,5820,5820,121
20230725,091700,163777720,5820,5810,5820,5810,670
20230725,091600,159882570,5810,5810,5810,5750,4075
20230725,091500,136368940,5800,5830,5830,5790,1308
20230725,091400,128788410,5830,5830,5830,5770,2995
20230725,091300,111393890,5830,5830,5830,5810,1180
20230725,091200,104527470,5800,5840,5840,5800,406
20230725,091100,102159710,5840,5810,5840,5780,1835
20230725,091000,91487540,5770,5790,5810,5770,2286
20230725,090900,78221510,5760,5850,5850,5740,6092
20230725,090800,42805350,5860,5860,5860,5860,47
20230725,090700,42529930,5860,5850,5860,5830,457
20230725,090600,39857530,5830,5830,5850,5830,7
20230725,090500,39816700,5800,5850,5870,5800,4748
20230725,090400,12236280,5860,5870,5870,5860,88
20230725,090300,11719890,5890,5910,5910,5880,1504
20230725,090200,2855130,5920,5960,5960,5920,423
20230725,090100,340690,5970,5970,5970,5970,17
20230725,090000,239200,5980,5980,5980,5980,40