KissMeData/088980/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194300,12342837430,12120,12120,12120,12120,12140
20230725,194200,12342837430,12120,12120,12120,12120,0
20230725,194100,12342837430,12120,12120,12120,12120,0
20230725,194000,12342837430,12120,12120,12120,12120,0
20230725,193900,12342837430,12120,12120,12120,12120,0
20230725,193800,12342837430,12120,12120,12120,12120,0
20230725,193700,12342837430,12120,12120,12120,12120,0
20230725,193600,12342837430,12120,12120,12120,12120,0
20230725,193500,12342837430,12120,12120,12120,12120,0
20230725,193400,12342837430,12120,12120,12120,12120,0
20230725,193300,12342837430,12120,12120,12120,12120,0
20230725,193200,12342837430,12120,12120,12120,12120,0
20230725,193100,12342837430,12120,12120,12120,12120,0
20230725,193000,12342837430,12120,12120,12120,12120,0
20230725,192900,12342837430,12120,12120,12120,12120,0
20230725,192800,12342837430,12120,12120,12120,12120,0
20230725,192700,12342837430,12120,12120,12120,12120,0
20230725,192600,12342837430,12120,12120,12120,12120,0
20230725,192500,12342837430,12120,12120,12120,12120,0
20230725,192400,12342837430,12120,12120,12120,12120,0
20230725,192300,12342837430,12120,12120,12120,12120,0
20230725,192200,12342837430,12120,12120,12120,12120,0
20230725,192100,12342837430,12120,12120,12120,12120,0
20230725,192000,12342837430,12120,12120,12120,12120,0
20230725,191900,12342837430,12120,12120,12120,12120,0
20230725,191800,12342837430,12120,12120,12120,12120,0
20230725,191700,12342837430,12120,12120,12120,12120,0
20230725,191600,12342837430,12120,12120,12120,12120,0
20230725,191500,12342837430,12120,12120,12120,12120,0
20230725,191400,12342837430,12120,12120,12120,12120,0
20230725,191300,12342837430,12120,12120,12120,12120,12140
20230725,191200,12342837430,12120,12120,12120,12120,0
20230725,191100,12342837430,12120,12120,12120,12120,0
20230725,191000,12342837430,12120,12120,12120,12120,0
20230725,190900,12342837430,12120,12120,12120,12120,0
20230725,190800,12342837430,12120,12120,12120,12120,0
20230725,190700,12342837430,12120,12120,12120,12120,0
20230725,190600,12342837430,12120,12120,12120,12120,0
20230725,190500,12342837430,12120,12120,12120,12120,0
20230725,190400,12342837430,12120,12120,12120,12120,0
20230725,190300,12342837430,12120,12120,12120,12120,0
20230725,190200,12342837430,12120,12120,12120,12120,0
20230725,190100,12342837430,12120,12120,12120,12120,0
20230725,190000,12342837430,12120,12120,12120,12120,0
20230725,185900,12342837430,12120,12120,12120,12120,0
20230725,185800,12342837430,12120,12120,12120,12120,0
20230725,185700,12342837430,12120,12120,12120,12120,0
20230725,185600,12342837430,12120,12120,12120,12120,0
20230725,185500,12342837430,12120,12120,12120,12120,0
20230725,185400,12342837430,12120,12120,12120,12120,0
20230725,185300,12342837430,12120,12120,12120,12120,0
20230725,185200,12342837430,12120,12120,12120,12120,0
20230725,185100,12342837430,12120,12120,12120,12120,0
20230725,185000,12342837430,12120,12120,12120,12120,0
20230725,184900,12342837430,12120,12120,12120,12120,0
20230725,184800,12342837430,12120,12120,12120,12120,0
20230725,184700,12342837430,12120,12120,12120,12120,0
20230725,184600,12342837430,12120,12120,12120,12120,0
20230725,184500,12342837430,12120,12120,12120,12120,0
20230725,184400,12342837430,12120,12120,12120,12120,0
20230725,184300,12342837430,12120,12120,12120,12120,12140
20230725,184200,12342837430,12120,12120,12120,12120,0
20230725,184100,12342837430,12120,12120,12120,12120,0
20230725,184000,12342837430,12120,12120,12120,12120,0
20230725,183900,12342837430,12120,12120,12120,12120,0
20230725,183800,12342837430,12120,12120,12120,12120,0
20230725,183700,12342837430,12120,12120,12120,12120,0
20230725,183600,12342837430,12120,12120,12120,12120,0
20230725,183500,12342837430,12120,12120,12120,12120,0
20230725,183400,12342837430,12120,12120,12120,12120,0
20230725,183300,12342837430,12120,12120,12120,12120,0
20230725,183200,12342837430,12120,12120,12120,12120,0
20230725,183100,12342837430,12120,12120,12120,12120,0
20230725,183000,12342837430,12120,12120,12120,12120,0
20230725,182900,12342837430,12120,12120,12120,12120,0
20230725,182800,12342837430,12120,12120,12120,12120,0
20230725,182700,12342837430,12120,12120,12120,12120,0
20230725,182600,12342837430,12120,12120,12120,12120,0
20230725,182500,12342837430,12120,12120,12120,12120,0
20230725,182400,12342837430,12120,12120,12120,12120,0
20230725,182300,12342837430,12120,12120,12120,12120,0
20230725,182200,12342837430,12120,12120,12120,12120,0
20230725,182100,12342837430,12120,12120,12120,12120,0
20230725,182000,12342837430,12120,12120,12120,12120,0
20230725,181900,12342837430,12120,12120,12120,12120,0
20230725,181800,12342837430,12120,12120,12120,12120,0
20230725,181700,12342837430,12120,12120,12120,12120,0
20230725,181600,12342837430,12120,12120,12120,12120,0
20230725,181500,12342837430,12120,12120,12120,12120,0
20230725,181400,12342837430,12120,12120,12120,12120,0
20230725,181300,12342837430,12120,12120,12120,12120,12140
20230725,181200,12342837430,12120,12120,12120,12120,0
20230725,181100,12342837430,12120,12120,12120,12120,0
20230725,181000,12342837430,12120,12120,12120,12120,0
20230725,180900,12342837430,12120,12120,12120,12120,0
20230725,180800,12342837430,12120,12120,12120,12120,0
20230725,180700,12342837430,12120,12120,12120,12120,0
20230725,180600,12342837430,12120,12120,12120,12120,0
20230725,180500,12342837430,12120,12120,12120,12120,0
20230725,180400,12342837430,12120,12120,12120,12120,0
20230725,180300,12342837430,12120,12120,12120,12120,0
20230725,180200,12342837430,12120,12120,12120,12120,0
20230725,180100,12342837430,12120,12120,12120,12120,0
20230725,180000,12342837430,12120,12120,12120,12120,0
20230725,175900,12342837430,12120,12120,12120,12120,0
20230725,175800,12342837430,12120,12120,12120,12120,0
20230725,175700,12342837430,12120,12120,12120,12120,0
20230725,175600,12342837430,12120,12120,12120,12120,0
20230725,175500,12342837430,12120,12120,12120,12120,0
20230725,175400,12342837430,12120,12120,12120,12120,0
20230725,175300,12342837430,12120,12120,12120,12120,0
20230725,175200,12342837430,12120,12120,12120,12120,0
20230725,175100,12342837430,12120,12120,12120,12120,0
20230725,175000,12342837430,12120,12120,12120,12120,0
20230725,174900,12342837430,12120,12120,12120,12120,0
20230725,174800,12342837430,12120,12120,12120,12120,0
20230725,174700,12342837430,12120,12120,12120,12120,0
20230725,174600,12342837430,12120,12120,12120,12120,0
20230725,174500,12342837430,12120,12120,12120,12120,0
20230725,174400,12342837430,12120,12120,12120,12120,0
20230725,174300,12342837430,12120,12120,12120,12120,12140
20230725,174200,12342837430,12120,12120,12120,12120,0
20230725,174100,12342837430,12120,12120,12120,12120,0
20230725,174000,12342837430,12120,12120,12120,12120,0
20230725,173900,12342837430,12120,12120,12120,12120,0
20230725,173800,12342837430,12120,12120,12120,12120,0
20230725,173700,12342837430,12120,12120,12120,12120,0
20230725,173600,12342837430,12120,12120,12120,12120,0
20230725,173500,12342837430,12120,12120,12120,12120,0
20230725,173400,12342837430,12120,12120,12120,12120,0
20230725,173300,12342837430,12120,12120,12120,12120,0
20230725,173200,12342837430,12120,12120,12120,12120,0
20230725,173100,12342837430,12120,12120,12120,12120,0
20230725,173000,12342837430,12120,12120,12120,12120,0
20230725,172900,12342837430,12120,12120,12120,12120,0
20230725,172800,12342837430,12120,12120,12120,12120,0
20230725,172700,12342837430,12120,12120,12120,12120,0
20230725,172600,12342837430,12120,12120,12120,12120,0
20230725,172500,12342837430,12120,12120,12120,12120,0
20230725,172400,12342837430,12120,12120,12120,12120,0
20230725,172300,12342837430,12120,12120,12120,12120,0
20230725,172200,12342837430,12120,12120,12120,12120,0
20230725,172100,12342837430,12120,12120,12120,12120,0
20230725,172000,12342837430,12120,12120,12120,12120,0
20230725,171900,12342837430,12120,12120,12120,12120,0
20230725,171800,12342837430,12120,12120,12120,12120,0
20230725,171700,12342837430,12120,12120,12120,12120,0
20230725,171600,12342837430,12120,12120,12120,12120,0
20230725,171500,12342837430,12120,12120,12120,12120,0
20230725,171400,12342837430,12120,12120,12120,12120,0
20230725,171300,12342837430,12120,12120,12120,12120,12140
20230725,171200,12342837430,12120,12120,12120,12120,0
20230725,171100,12342837430,12120,12120,12120,12120,0
20230725,171000,12342837430,12120,12120,12120,12120,0
20230725,170900,12342837430,12120,12120,12120,12120,0
20230725,170800,12342837430,12120,12120,12120,12120,0
20230725,170700,12342837430,12120,12120,12120,12120,0
20230725,170600,12342837430,12120,12120,12120,12120,0
20230725,170500,12342837430,12120,12120,12120,12120,0
20230725,170400,12342837430,12120,12120,12120,12120,0
20230725,170300,12342837430,12120,12120,12120,12120,0
20230725,170200,12342837430,12120,12120,12120,12120,0
20230725,170100,12342837430,12120,12120,12120,12120,0
20230725,170000,12342837430,12120,12120,12120,12120,0
20230725,165900,12342837430,12120,12120,12120,12120,0
20230725,165800,12342837430,12120,12120,12120,12120,0
20230725,165700,12342837430,12120,12120,12120,12120,0
20230725,165600,12342837430,12120,12120,12120,12120,0
20230725,165500,12342837430,12120,12120,12120,12120,0
20230725,165400,12342837430,12120,12120,12120,12120,0
20230725,165300,12342837430,12120,12120,12120,12120,0
20230725,165200,12342837430,12120,12120,12120,12120,0
20230725,165100,12342837430,12120,12120,12120,12120,0
20230725,165000,12342837430,12120,12120,12120,12120,0
20230725,164900,12342837430,12120,12120,12120,12120,0
20230725,164800,12342837430,12120,12120,12120,12120,0
20230725,164700,12342837430,12120,12120,12120,12120,0
20230725,164600,12342837430,12120,12120,12120,12120,0
20230725,164500,12342837430,12120,12120,12120,12120,0
20230725,164400,12342837430,12120,12120,12120,12120,0
20230725,164300,12342837430,12120,12120,12120,12120,12140
20230725,164200,12342837430,12120,12120,12120,12120,0
20230725,164100,12342837430,12120,12120,12120,12120,0
20230725,164000,12342837430,12120,12120,12120,12120,0
20230725,163900,12342837430,12120,12120,12120,12120,0
20230725,163800,12342837430,12120,12120,12120,12120,0
20230725,163700,12342837430,12120,12120,12120,12120,0
20230725,163600,12342837430,12120,12120,12120,12120,0
20230725,163500,12342837430,12120,12120,12120,12120,0
20230725,163400,12342837430,12120,12120,12120,12120,0
20230725,163300,12342837430,12120,12120,12120,12120,0
20230725,163200,12342837430,12120,12120,12120,12120,0
20230725,163100,12342837430,12120,12120,12120,12120,0
20230725,163000,12342837430,12120,12120,12120,12120,0
20230725,162900,12342837430,12120,12120,12120,12120,0
20230725,162800,12342837430,12120,12120,12120,12120,0
20230725,162700,12342837430,12120,12120,12120,12120,0
20230725,162600,12342837430,12120,12120,12120,12120,0
20230725,162500,12342837430,12120,12120,12120,12120,0
20230725,162400,12342837430,12120,12120,12120,12120,0
20230725,162300,12342837430,12120,12120,12120,12120,0
20230725,162200,12342837430,12120,12120,12120,12120,0
20230725,162100,12342837430,12120,12120,12120,12120,0
20230725,162000,12342837430,12120,12120,12120,12120,0
20230725,161900,12342837430,12120,12120,12120,12120,0
20230725,161800,12342837430,12120,12120,12120,12120,0
20230725,161700,12342837430,12120,12120,12120,12120,0
20230725,161600,12342837430,12120,12120,12120,12120,0
20230725,161500,12342837430,12120,12120,12120,12120,0
20230725,161400,12342837430,12120,12120,12120,12120,0
20230725,161300,12342837430,12120,12120,12120,12120,12140
20230725,161200,12342837430,12120,12120,12120,12120,0
20230725,161100,12342837430,12120,12120,12120,12120,0
20230725,161000,12342837430,12120,12120,12120,12120,0
20230725,160900,12342837430,12120,12120,12120,12120,0
20230725,160800,12342837430,12120,12120,12120,12120,0
20230725,160700,12342837430,12120,12120,12120,12120,0
20230725,160600,12342837430,12120,12120,12120,12120,0
20230725,160500,12342837430,12120,12120,12120,12120,0
20230725,160400,12342837430,12120,12120,12120,12120,0
20230725,160300,12342837430,12120,12120,12120,12120,0
20230725,160200,12342837430,12120,12120,12120,12120,0
20230725,160100,12342837430,12120,12120,12120,12120,0
20230725,160000,12342837430,12120,12120,12120,12120,0
20230725,155900,12342837430,12120,12120,12120,12120,0
20230725,155800,12342837430,12120,12120,12120,12120,0
20230725,155700,12342837430,12120,12120,12120,12120,0
20230725,155600,12342837430,12120,12120,12120,12120,0
20230725,155500,12342837430,12120,12120,12120,12120,0
20230725,155400,12342837430,12120,12120,12120,12120,0
20230725,155300,12342837430,12120,12120,12120,12120,0
20230725,155200,12342837430,12120,12120,12120,12120,0
20230725,155100,12342837430,12120,12120,12120,12120,0
20230725,155000,12342837430,12120,12120,12120,12120,0
20230725,154900,12342837430,12120,12120,12120,12120,0
20230725,154800,12342837430,12120,12120,12120,12120,0
20230725,154700,12342837430,12120,12120,12120,12120,0
20230725,154600,12342837430,12120,12120,12120,12120,0
20230725,154500,12342837430,12120,12120,12120,12120,0
20230725,154400,12342837430,12120,12120,12120,12120,0
20230725,154300,12342837430,12120,12120,12120,12120,12140
20230725,154200,12342837430,12120,12120,12120,12120,0
20230725,154100,12342837430,12120,12120,12120,12120,0
20230725,154000,12342837430,12120,12120,12120,12120,0
20230725,153900,12342837430,12120,12120,12120,12120,0
20230725,153800,12342837430,12120,12120,12120,12120,0
20230725,153700,12342837430,12120,12120,12120,12120,0
20230725,153600,12342837430,12120,12120,12120,12120,0
20230725,153500,12342837430,12120,12120,12120,12120,0
20230725,153400,12342837430,12120,12120,12120,12120,0
20230725,153300,12342837430,12120,12120,12120,12120,0
20230725,153200,12342837430,12120,12120,12120,12120,0
20230725,153100,12342837430,12120,12120,12120,12120,0
20230725,153000,12342837430,12120,12120,12120,12120,12140
20230725,152900,12195700630,12140,12140,12140,12140,0
20230725,152800,12195700630,12140,12140,12140,12140,0
20230725,152700,12195700630,12140,12140,12140,12140,0
20230725,152600,12195700630,12140,12140,12140,12140,0
20230725,152500,12195700630,12140,12140,12140,12140,0
20230725,152400,12195700630,12140,12140,12140,12140,0
20230725,152300,12195700630,12140,12140,12140,12140,0
20230725,152200,12195700630,12140,12140,12140,12140,0
20230725,152100,12195700630,12140,12140,12140,12140,0
20230725,152000,12195700630,12140,12140,12140,12140,0
20230725,151900,12195700630,12140,12100,12140,12100,11948
20230725,151800,12051034910,12100,12090,12100,12090,10686
20230725,151700,11921737500,12100,12100,12110,12090,1006
20230725,151600,11909564760,12100,12110,12120,12100,3559
20230725,151500,11866496190,12110,12110,12110,12100,9109
20230725,151400,11756269210,12110,12110,12110,12100,3056
20230725,151300,11719262740,12110,12110,12110,12100,1409
20230725,151200,11702201740,12110,12110,12110,12100,1676
20230725,151100,11681913210,12110,12110,12110,12100,1158
20230725,151000,11667891260,12110,12100,12110,12100,5849
20230725,150900,11597060860,12110,12110,12110,12100,1735
20230725,150800,11576052150,12110,12110,12110,12100,579
20230725,150700,11569042070,12110,12110,12110,12100,1427
20230725,150600,11551761880,12100,12100,12110,12100,4765
20230725,150500,11494090480,12110,12100,12110,12100,6569
20230725,150400,11414601900,12110,12110,12110,12100,750
20230725,150300,11405521110,12110,12100,12110,12100,2050
20230725,150200,11380701970,12110,12110,12110,12100,758
20230725,150100,11371527340,12110,12110,12110,12100,2228
20230725,150000,11344549100,12110,12100,12110,12100,2037
20230725,145900,11319895100,12110,12100,12110,12100,1902
20230725,145800,11296864640,12100,12100,12110,12100,457
20230725,145700,11291331880,12110,12110,12110,12100,1682
20230725,145600,11270970310,12110,12110,12110,12100,3812
20230725,145500,11224843280,12110,12110,12110,12100,761
20230725,145400,11215630210,12110,12110,12110,12100,1427
20230725,145300,11198350720,12110,12110,12110,12100,626
20230725,145200,11190769990,12100,12110,12110,12100,2647
20230725,145100,11158722230,12110,12110,12110,12100,1381
20230725,145000,11142001140,12110,12110,12110,12100,2119
20230725,144900,11116340910,12110,12100,12110,12100,2746
20230725,144800,11083108190,12100,12120,12120,12100,1472
20230725,144700,11065281110,12130,12090,12130,12090,7918
20230725,144600,10969429290,12090,12100,12100,12090,1579
20230725,144500,10950325800,12100,12100,12100,12090,5805
20230725,144400,10880092730,12090,12100,12100,12090,9878
20230725,144300,10760616950,12100,12100,12100,12090,1052
20230725,144200,10747889930,12100,12090,12100,12090,2334
20230725,144100,10719654000,12090,12100,12100,12090,6034
20230725,144000,10646700460,12100,12100,12120,12090,4229
20230725,143900,10595536750,12100,12100,12100,12090,1174
20230725,143800,10581332590,12090,12100,12100,12090,10021
20230725,143700,10460147200,12100,12100,12100,12090,504
20230725,143600,10454050030,12100,12100,12100,12090,1634
20230725,143500,10434290710,12100,12100,12100,12090,2853
20230725,143400,10399775880,12100,12100,12100,12090,3517
20230725,143300,10357225450,12090,12100,12100,12090,22690
20230725,143200,10082841110,12100,12100,12100,12090,1920
20230725,143100,10059616770,12100,12090,12100,12090,1651
20230725,143000,10039640940,12100,12090,12100,12090,1609
20230725,142900,10020175530,12100,12100,12100,12090,825
20230725,142800,10010195700,12100,12090,12100,12090,2350
20230725,142700,9981767710,12100,12100,12100,12090,1738
20230725,142600,9960739580,12100,12100,12100,12090,1332
20230725,142500,9944623150,12100,12100,12100,12090,2597
20230725,142400,9913210340,12100,12100,12100,12090,1721
20230725,142300,9892388110,12100,12100,12100,12090,1657
20230725,142200,9872346460,12100,12110,12110,12090,1956
20230725,142100,9848679790,12110,12100,12110,12100,5696
20230725,142000,9779753170,12100,12110,12110,12100,35014
20230725,141900,9356039690,12110,12120,12120,12110,12640
20230725,141800,9202966800,12120,12110,12120,12110,68788
20230725,141700,8369840890,12120,12120,12120,12110,13273
20230725,141600,8209072890,12120,12120,12130,12120,15054
20230725,141500,8026607170,12130,12140,12140,12120,10205
20230725,141400,7902830290,12140,12150,12150,12130,17081
20230725,141300,7695466330,12150,12150,12150,12140,10364
20230725,141200,7569646990,12150,12150,12150,12140,17254
20230725,141100,7360133070,12150,12160,12160,12150,11940
20230725,141000,7215061550,12160,12170,12170,12160,265
20230725,140900,7211839120,12160,12170,12170,12160,22599
20230725,140800,6937006330,12160,12170,12180,12160,5050
20230725,140700,6875548420,12170,12190,12190,12170,876
20230725,140600,6864884430,12180,12190,12190,12180,142
20230725,140500,6863154180,12180,12190,12190,12180,293
20230725,140400,6859584860,12190,12190,12190,12180,942
20230725,140300,6848110580,12190,12170,12190,12170,300
20230725,140200,6844455750,12170,12180,12180,12170,645
20230725,140100,6836600810,12180,12170,12180,12170,908
20230725,140000,6825548330,12180,12180,12180,12180,388
20230725,135900,6820822490,12180,12180,12180,12170,445
20230725,135800,6815406320,12180,12180,12180,12180,145
20230725,135700,6813640220,12180,12180,12180,12170,1256
20230725,135600,6798353180,12180,12180,12180,12180,1350
20230725,135500,6781910180,12180,12170,12180,12170,1736
20230725,135400,6760781990,12180,12180,12180,12170,1073
20230725,135300,6747721130,12170,12180,12180,12170,2701
20230725,135200,6714848790,12180,12180,12180,12170,1026
20230725,135100,6702357340,12170,12180,12180,12170,158
20230725,135000,6700433630,12180,12180,12180,12170,793
20230725,134900,6690780630,12180,12180,12180,12170,1168
20230725,134800,6676556040,12180,12180,12180,12170,842
20230725,134700,6666307510,12180,12180,12180,12170,1942
20230725,134600,6642669530,12180,12180,12180,12170,840
20230725,134500,6632445570,12180,12170,12180,12170,201
20230725,134400,6629998400,12180,12170,12180,12170,361
20230725,134300,6625604110,12170,12170,12180,12170,881
20230725,134200,6614881520,12170,12180,12180,12170,495
20230725,134100,6608853310,12180,12190,12190,12180,4643
20230725,134000,6552301100,12180,12180,12190,12180,1127
20230725,133900,6538572820,12190,12180,12190,12180,706
20230725,133800,6529972530,12180,12180,12190,12180,849
20230725,133700,6519630600,12180,12180,12190,12180,1743
20230725,133600,6498399430,12190,12190,12190,12180,489
20230725,133500,6492442800,12180,12190,12190,12180,675
20230725,133400,6484220200,12190,12190,12190,12180,466
20230725,133300,6478543300,12190,12190,12190,12180,1029
20230725,133200,6466007530,12180,12190,12200,12180,1111
20230725,133100,6452462100,12190,12190,12190,12190,2063
20230725,133000,6427314130,12190,12190,12190,12180,1400
20230725,132900,6410262080,12180,12190,12190,12180,264
20230725,132800,6407046320,12190,12190,12190,12180,271
20230725,132700,6403743230,12180,12190,12190,12180,345
20230725,132600,6399539410,12190,12190,12200,12180,1536
20230725,132500,6380817160,12190,12180,12190,12180,77
20230725,132400,6379878630,12190,12190,12200,12180,532
20230725,132300,6373393130,12190,12190,12190,12180,1448
20230725,132200,6355755990,12190,12190,12190,12180,277
20230725,132100,6352380920,12190,12190,12200,12190,59
20230725,132000,6351661700,12190,12190,12190,12190,211
20230725,131900,6349089610,12180,12190,12190,12180,959
20230725,131800,6337406040,12190,12190,12190,12180,603
20230725,131700,6330056210,12190,12180,12190,12180,261
20230725,131600,6326875440,12190,12180,12190,12180,702
20230725,131500,6318323900,12180,12180,12190,12180,2025
20230725,131400,6293658830,12190,12190,12190,12180,1004
20230725,131300,6281427630,12190,12180,12190,12180,1088
20230725,131200,6268170650,12190,12190,12190,12190,695
20230725,131100,6259698600,12190,12190,12190,12180,124
20230725,131000,6258187770,12190,12180,12190,12180,192
20230725,130900,6255848200,12180,12180,12180,12180,702
20230725,130800,6247297840,12180,12190,12190,12180,150
20230725,130700,6245470260,12190,12190,12190,12180,538
20230725,130600,6238913980,12190,12190,12200,12180,149
20230725,130500,6237097580,12190,12190,12200,12180,2226
20230725,130400,6209964270,12190,12180,12190,12180,412
20230725,130300,6204945820,12180,12180,12190,12180,256
20230725,130200,6201827580,12190,12190,12200,12180,1250
20230725,130100,6186597470,12180,12190,12190,12180,52
20230725,130000,6185963740,12190,12180,12190,12180,694
20230725,125900,6177510630,12180,12180,12190,12180,749
20230725,125800,6168387460,12190,12180,12190,12180,238
20230725,125700,6165487810,12190,12180,12190,12170,899
20230725,125600,6154544510,12170,12180,12190,12170,1630
20230725,125500,6134683220,12180,12190,12190,12180,682
20230725,125400,6126374240,12190,12190,12190,12180,663
20230725,125300,6118297730,12190,12180,12190,12180,180
20230725,125200,6116104730,12180,12190,12190,12180,5883
20230725,125100,6044448010,12190,12190,12190,12190,202
20230725,125000,6041985630,12180,12180,12190,12170,261
20230725,124900,6038806670,12190,12180,12190,12170,649
20230725,124800,6030901720,12190,12180,12190,12180,1233
20230725,124700,6015873650,12180,12180,12180,12170,2393
20230725,124600,5986727640,12180,12180,12180,12180,167
20230725,124500,5984693580,12180,12180,12180,12170,1029
20230725,124400,5972170370,12180,12180,12180,12170,253
20230725,124300,5969088930,12170,12180,12180,12170,928
20230725,124200,5957792820,12170,12180,12180,12170,772
20230725,124100,5948397280,12180,12180,12180,12170,183
20230725,124000,5946169840,12180,12180,12180,12170,55
20230725,123900,5945500210,12180,12180,12180,12170,1501
20230725,123800,5927219400,12170,12170,12180,12170,1256
20230725,123700,5911933190,12170,12180,12180,12170,1245
20230725,123600,5896779250,12180,12170,12180,12170,362
20230725,123500,5892372060,12170,12180,12180,12170,862
20230725,123400,5881881500,12170,12170,12170,12170,919
20230725,123300,5870697270,12170,12170,12180,12170,533
20230725,123200,5864210560,12170,12170,12180,12170,421
20230725,123100,5859086580,12170,12180,12180,12170,885
20230725,123000,5848313600,12180,12180,12180,12170,274
20230725,122900,5844978330,12170,12170,12170,12170,346
20230725,122800,5840767510,12170,12170,12180,12160,3633
20230725,122700,5796559250,12170,12170,12170,12170,957
20230725,122600,5784912560,12160,12160,12170,12160,1284
20230725,122500,5769289050,12160,12160,12170,12160,149
20230725,122400,5767477060,12170,12170,12170,12160,784
20230725,122300,5757940780,12170,12170,12170,12160,167
20230725,122200,5755909620,12170,12160,12170,12160,372
20230725,122100,5751384660,12160,12160,12170,12160,871
20230725,122000,5740793270,12160,12160,12160,12160,4231
20230725,121900,5689344310,12150,12150,12160,12150,455
20230725,121800,5683815410,12150,12170,12170,12150,1420
20230725,121700,5666549890,12170,12170,12170,12160,179
20230725,121600,5664372200,12170,12170,12170,12160,1080
20230725,121500,5651228610,12170,12170,12170,12160,1427
20230725,121400,5633863820,12170,12160,12170,12160,1286
20230725,121300,5618222940,12170,12160,12170,12160,2260
20230725,121200,5590741330,12160,12160,12160,12150,1187
20230725,121100,5576308970,12150,12150,12150,12140,1013
20230725,121000,5564006020,12150,12160,12160,12140,39332
20230725,120900,5086128560,12160,12160,12160,12160,347
20230725,120800,5081909040,12160,12160,12160,12150,705
20230725,120700,5073339270,12160,12150,12160,12150,1361
20230725,120600,5056799510,12160,12160,12160,12150,252
20230725,120500,5053736940,12160,12160,12160,12150,896
20230725,120400,5042848310,12150,12160,12160,12150,1039
20230725,120300,5030223530,12150,12160,12170,12150,1329
20230725,120200,5014068010,12160,12160,12170,12150,24417
20230725,120100,4717157780,12170,12170,12170,12160,331
20230725,120000,4713131930,12160,12170,12170,12160,996
20230725,115900,4701019710,12170,12170,12170,12160,341
20230725,115800,4696870480,12170,12170,12170,12160,36
20230725,115700,4696432370,12160,12170,12170,12160,968
20230725,115600,4684659590,12170,12170,12170,12170,236
20230725,115500,4681787470,12170,12170,12170,12160,471
20230725,115400,4676056960,12170,12170,12170,12160,2859
20230725,115300,4641289720,12160,12170,12170,12160,294
20230725,115200,4637713180,12170,12170,12170,12170,647
20230725,115100,4629839190,12170,12170,12170,12160,516
20230725,115000,4623561840,12170,12170,12170,12160,3062
20230725,114900,4586326180,12160,12170,12170,12160,298
20230725,114800,4582700260,12170,12170,12170,12160,994
20230725,114700,4570604170,12170,12170,12170,12160,1026
20230725,114600,4558124390,12160,12170,12170,12160,1284
20230725,114500,4542509940,12170,12170,12170,12170,180
20230725,114400,4540319340,12160,12170,12170,12160,373
20230725,114300,4535780690,12170,12170,12170,12160,772
20230725,114200,4526392090,12170,12170,12170,12160,1080
20230725,114100,4513249230,12170,12170,12180,12170,216
20230725,114000,4510620400,12160,12170,12180,12160,1484
20230725,113900,4492560870,12170,12170,12180,12170,1678
20230725,113800,4472139580,12170,12170,12170,12160,1506
20230725,113700,4453813120,12170,12160,12170,12160,1724
20230725,113600,4432832770,12170,12170,12170,12160,1573
20230725,113500,4413702970,12170,12170,12170,12160,563
20230725,113400,4406852820,12170,12170,12170,12160,550
20230725,113300,4400160520,12170,12170,12170,12160,1170
20230725,113200,4385929460,12170,12170,12170,12160,1323
20230725,113100,4369838910,12170,12170,12170,12160,1416
20230725,113000,4352618190,12170,12170,12170,12160,1215
20230725,112900,4337839920,12170,12180,12180,12160,9871
20230725,112800,4217710040,12180,12180,12180,12180,97
20230725,112700,4216528580,12180,12170,12180,12170,327
20230725,112600,4212548610,12180,12180,12180,12170,1706
20230725,112500,4191777290,12180,12180,12180,12170,757
20230725,112400,4182559410,12180,12170,12180,12170,672
20230725,112300,4174379830,12180,12170,12180,12170,1407
20230725,112200,4157251670,12180,12180,12180,12170,352
20230725,112100,4152965050,12180,12180,12180,12170,1025
20230725,112000,4140489510,12180,12180,12180,12170,165
20230725,111900,4138480540,12180,12170,12180,12170,1026
20230725,111800,4125993370,12180,12180,12180,12170,1839
20230725,111700,4103601090,12180,12180,12180,12170,346
20230725,111600,4099388830,12180,12180,12180,12170,730
20230725,111500,4090503930,12180,12170,12180,12170,1819
20230725,111400,4068349900,12180,12180,12180,12170,1679
20230725,111300,4047900420,12180,12180,12180,12170,237
20230725,111200,4045014990,12170,12180,12180,12170,1417
20230725,111100,4027766750,12180,12180,12180,12170,271
20230725,111000,4024466710,12180,12180,12180,12170,349
20230725,110900,4020217530,12180,12180,12180,12170,812
20230725,110800,4010333610,12180,12180,12180,12180,175
20230725,110700,4008202110,12170,12180,12180,12170,2123
20230725,110600,3982364850,12180,12170,12180,12170,755
20230725,110500,3973174770,12180,12180,12180,12170,990
20230725,110400,3961117450,12180,12180,12180,12170,872
20230725,110300,3950503090,12180,12180,12180,12170,1903
20230725,110200,3927341910,12180,12180,12190,12170,732
20230725,110100,3918428590,12180,12180,12180,12170,592
20230725,110000,3911218770,12180,12180,12190,12180,565
20230725,105900,3904336750,12190,12190,12190,12180,887
20230725,105800,3893532990,12180,12190,12190,12180,288
20230725,105700,3890024460,12190,12190,12190,12170,966
20230725,105600,3878258290,12190,12180,12190,12180,982
20230725,105500,3866297090,12180,12190,12190,12170,1194
20230725,105400,3851760030,12180,12180,12190,12170,359
20230725,105300,3847388730,12180,12180,12180,12170,1205
20230725,105200,3832718290,12180,12190,12190,12170,2477
20230725,105100,3802555590,12190,12190,12190,12170,1433
20230725,105000,3785097420,12190,12190,12190,12180,3440
20230725,104900,3743168310,12190,12180,12190,12170,869
20230725,104800,3732588880,12180,12190,12190,12170,1002
20230725,104700,3720385140,12190,12190,12190,12180,351
20230725,104600,3716107200,12180,12190,12190,12180,1355
20230725,104500,3699601870,12180,12180,12180,12170,2064
20230725,104400,3674469730,12180,12180,12180,12170,7092
20230725,104300,3588098190,12170,12180,12180,12170,1241
20230725,104200,3572993390,12170,12170,12180,12170,816
20230725,104100,3563061910,12170,12170,12180,12170,1189
20230725,104000,3548589730,12180,12180,12180,12170,273
20230725,103900,3545266330,12180,12180,12180,12170,841
20230725,103800,3535025990,12180,12180,12180,12170,796
20230725,103700,3525335710,12180,12180,12180,12170,1087
20230725,103600,3512100890,12180,12170,12180,12170,1104
20230725,103500,3498654920,12180,12180,12180,12170,2784
20230725,103400,3464757030,12180,12180,12180,12170,4700
20230725,103300,3407524620,12180,12180,12180,12170,754
20230725,103200,3398347860,12170,12180,12180,12170,3244
20230725,103100,3358863530,12170,12180,12180,12170,1784
20230725,103000,3337149780,12180,12180,12180,12170,179
20230725,102900,3334971160,12180,12170,12180,12170,1121
20230725,102800,3321328570,12180,12180,12180,12170,15362
20230725,102700,3134372460,12180,12180,12180,12170,2985
20230725,102600,3098030760,12180,12180,12180,12170,646
20230725,102500,3090163630,12180,12180,12180,12170,2025
20230725,102400,3065499230,12180,12180,12190,12170,752
20230725,102300,3056342210,12180,12180,12190,12170,8096
20230725,102200,2957735050,12180,12190,12190,12180,868
20230725,102100,2947159130,12190,12190,12190,12180,893
20230725,102000,2936279950,12190,12190,12190,12180,615
20230725,101900,2928785320,12190,12180,12190,12180,987
20230725,101800,2916756720,12190,12190,12190,12180,135
20230725,101700,2915111270,12190,12190,12190,12180,1144
20230725,101600,2901175640,12190,12190,12190,12180,1446
20230725,101500,2883552440,12180,12190,12190,12180,992
20230725,101400,2871466660,12190,12190,12200,12190,665
20230725,101300,2863360300,12190,12200,12200,12190,1111
20230725,101200,2849816540,12190,12180,12200,12180,531
20230725,101100,2843344460,12190,12190,12190,12180,4500
20230725,101000,2788495590,12180,12190,12200,12180,591
20230725,100900,2781291930,12190,12190,12200,12180,6402
20230725,100800,2703270240,12190,12190,12190,12180,592
20230725,100700,2696057700,12180,12190,12200,12180,765
20230725,100600,2686732330,12190,12190,12200,12190,337
20230725,100500,2682624120,12190,12190,12200,12190,589
20230725,100400,2675444110,12190,12190,12200,12180,1676
20230725,100300,2655019670,12190,12190,12200,12180,4276
20230725,100200,2602916950,12190,12200,12200,12190,588
20230725,100100,2595748730,12200,12200,12200,12190,426
20230725,100000,2590555360,12200,12190,12200,12180,684
20230725,095900,2582217210,12200,12190,12200,12180,6008
20230725,095800,2508993830,12190,12200,12200,12190,5209
20230725,095700,2445490520,12200,12200,12200,12190,1797
20230725,095600,2423582800,12200,12200,12200,12190,1415
20230725,095500,2406331500,12200,12200,12200,12190,382
20230725,095400,2401671880,12200,12200,12200,12190,2489
20230725,095300,2371323450,12190,12200,12200,12190,859
20230725,095200,2360849380,12190,12210,12210,12190,7564
20230725,095100,2268569020,12210,12210,12210,12200,466
20230725,095000,2262880900,12210,12210,12220,12200,399
20230725,094900,2258009150,12210,12220,12220,12210,292
20230725,094800,2254443320,12220,12210,12220,12200,1043
20230725,094700,2241711020,12200,12210,12210,12200,940
20230725,094600,2230236360,12220,12220,12220,12210,423
20230725,094500,2225069150,12220,12210,12220,12210,1627
20230725,094400,2205195080,12250,12210,12250,12200,14362
20230725,094300,2029529350,12210,12210,12210,12200,1124
20230725,094200,2015812410,12210,12210,12210,12200,407
20230725,094100,2010843140,12210,12210,12210,12200,1227
20230725,094000,1995862090,12210,12210,12210,12200,905
20230725,093900,1984817780,12210,12220,12220,12210,1140
20230725,093800,1970898100,12210,12220,12220,12210,1681
20230725,093700,1950367040,12220,12220,12220,12210,310
20230725,093600,1946580180,12220,12220,12220,12210,2764
20230725,093500,1912809930,12220,12220,12220,12210,2453
20230725,093400,1882835010,12220,12210,12220,12210,6698
20230725,093300,1801045480,12210,12210,12210,12200,1310
20230725,093200,1785057420,12210,12210,12210,12210,1057
20230725,093100,1772151450,12210,12200,12210,12190,10735
20230725,093000,1641189490,12200,12200,12200,12190,444
20230725,092900,1635773690,12200,12200,12200,12190,1035
20230725,092800,1623152450,12200,12200,12200,12190,833
20230725,092700,1612994360,12200,12200,12200,12190,10563
20230725,092600,1484224260,12200,12200,12200,12190,1162
20230725,092500,1470053860,12200,12200,12200,12190,914
20230725,092400,1458904590,12200,12200,12200,12190,3167
20230725,092300,1420281010,12200,12190,12200,12190,1956
20230725,092200,1396425090,12200,12200,12200,12190,1349
20230725,092100,1379972360,12200,12200,12200,12190,953
20230725,092000,1368350970,12190,12190,12200,12180,892
20230725,091900,1357481520,12200,12190,12200,12180,1636
20230725,091800,1337543050,12200,12190,12200,12180,1841
20230725,091700,1315107380,12190,12200,12200,12190,2829
20230725,091600,1280617600,12200,12200,12200,12190,606
20230725,091500,1273227440,12200,12180,12200,12170,3160
20230725,091400,1234745280,12190,12190,12200,12160,14472
20230725,091300,1058466720,12200,12200,12200,12190,1131
20230725,091200,1044672100,12190,12200,12200,12190,6782
20230725,091100,961936930,12200,12190,12200,12190,3092
20230725,091000,924218180,12200,12200,12210,12200,3493
20230725,090900,881603080,12200,12190,12200,12190,9305
20230725,090800,768166760,12190,12200,12200,12190,8881
20230725,090700,659861460,12200,12210,12210,12190,23481
20230725,090600,373386340,12210,12220,12220,12200,7000
20230725,090500,287920010,12220,12220,12230,12210,4883
20230725,090400,228253800,12220,12230,12240,12210,2302
20230725,090300,200122960,12240,12250,12260,12230,3802
20230725,090200,153571660,12260,12270,12270,12250,1805
20230725,090100,131440790,12260,12270,12270,12260,1649
20230725,090000,111222660,12270,12250,12270,12250,8822