KissMeData/028080/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190400,643404410,6100,6100,6100,6100,1206
20230725,190300,643404410,6100,6100,6100,6100,0
20230725,190200,643404410,6100,6100,6100,6100,0
20230725,190100,643404410,6100,6100,6100,6100,0
20230725,190000,643404410,6100,6100,6100,6100,0
20230725,185900,643404410,6100,6100,6100,6100,0
20230725,185800,643404410,6100,6100,6100,6100,0
20230725,185700,643404410,6100,6100,6100,6100,0
20230725,185600,643404410,6100,6100,6100,6100,0
20230725,185500,643404410,6100,6100,6100,6100,0
20230725,185400,643404410,6100,6100,6100,6100,0
20230725,185300,643404410,6100,6100,6100,6100,0
20230725,185200,643404410,6100,6100,6100,6100,0
20230725,185100,643404410,6100,6100,6100,6100,0
20230725,185000,643404410,6100,6100,6100,6100,0
20230725,184900,643404410,6100,6100,6100,6100,0
20230725,184800,643404410,6100,6100,6100,6100,0
20230725,184700,643404410,6100,6100,6100,6100,0
20230725,184600,643404410,6100,6100,6100,6100,0
20230725,184500,643404410,6100,6100,6100,6100,0
20230725,184400,643404410,6100,6100,6100,6100,0
20230725,184300,643404410,6100,6100,6100,6100,0
20230725,184200,643404410,6100,6100,6100,6100,0
20230725,184100,643404410,6100,6100,6100,6100,0
20230725,184000,643404410,6100,6100,6100,6100,0
20230725,183900,643404410,6100,6100,6100,6100,0
20230725,183800,643404410,6100,6100,6100,6100,0
20230725,183700,643404410,6100,6100,6100,6100,0
20230725,183600,643404410,6100,6100,6100,6100,0
20230725,183500,643404410,6100,6100,6100,6100,0
20230725,183400,643404410,6100,6100,6100,6100,1206
20230725,183300,643404410,6100,6100,6100,6100,0
20230725,183200,643404410,6100,6100,6100,6100,0
20230725,183100,643404410,6100,6100,6100,6100,0
20230725,183000,643404410,6100,6100,6100,6100,0
20230725,182900,643404410,6100,6100,6100,6100,0
20230725,182800,643404410,6100,6100,6100,6100,0
20230725,182700,643404410,6100,6100,6100,6100,0
20230725,182600,643404410,6100,6100,6100,6100,0
20230725,182500,643404410,6100,6100,6100,6100,0
20230725,182400,643404410,6100,6100,6100,6100,0
20230725,182300,643404410,6100,6100,6100,6100,0
20230725,182200,643404410,6100,6100,6100,6100,0
20230725,182100,643404410,6100,6100,6100,6100,0
20230725,182000,643404410,6100,6100,6100,6100,0
20230725,181900,643404410,6100,6100,6100,6100,0
20230725,181800,643404410,6100,6100,6100,6100,0
20230725,181700,643404410,6100,6100,6100,6100,0
20230725,181600,643404410,6100,6100,6100,6100,0
20230725,181500,643404410,6100,6100,6100,6100,0
20230725,181400,643404410,6100,6100,6100,6100,0
20230725,181300,643404410,6100,6100,6100,6100,0
20230725,181200,643404410,6100,6100,6100,6100,0
20230725,181100,643404410,6100,6100,6100,6100,0
20230725,181000,643404410,6100,6100,6100,6100,0
20230725,180900,643404410,6100,6100,6100,6100,0
20230725,180800,643404410,6100,6100,6100,6100,0
20230725,180700,643404410,6100,6100,6100,6100,0
20230725,180600,643404410,6100,6100,6100,6100,0
20230725,180500,643404410,6100,6100,6100,6100,0
20230725,180400,643404410,6100,6100,6100,6100,1206
20230725,180300,643404410,6100,6100,6100,6100,0
20230725,180200,643404410,6100,6100,6100,6100,0
20230725,180100,643404410,6100,6100,6100,6100,0
20230725,180000,643404410,6100,6100,6100,6100,0
20230725,175900,643404410,6100,6100,6100,6100,0
20230725,175800,643404410,6100,6100,6100,6100,0
20230725,175700,643404410,6100,6100,6100,6100,0
20230725,175600,643404410,6100,6100,6100,6100,0
20230725,175500,643404410,6100,6100,6100,6100,0
20230725,175400,643404410,6100,6100,6100,6100,0
20230725,175300,643404410,6100,6100,6100,6100,0
20230725,175200,643404410,6100,6100,6100,6100,0
20230725,175100,643404410,6100,6100,6100,6100,0
20230725,175000,643404410,6100,6100,6100,6100,0
20230725,174900,643404410,6100,6100,6100,6100,0
20230725,174800,643404410,6100,6100,6100,6100,0
20230725,174700,643404410,6100,6100,6100,6100,0
20230725,174600,643404410,6100,6100,6100,6100,0
20230725,174500,643404410,6100,6100,6100,6100,0
20230725,174400,643404410,6100,6100,6100,6100,0
20230725,174300,643404410,6100,6100,6100,6100,0
20230725,174200,643404410,6100,6100,6100,6100,0
20230725,174100,643404410,6100,6100,6100,6100,0
20230725,174000,643404410,6100,6100,6100,6100,0
20230725,173900,643404410,6100,6100,6100,6100,0
20230725,173800,643404410,6100,6100,6100,6100,0
20230725,173700,643404410,6100,6100,6100,6100,0
20230725,173600,643404410,6100,6100,6100,6100,0
20230725,173500,643404410,6100,6100,6100,6100,0
20230725,173400,643404410,6100,6100,6100,6100,1206
20230725,173300,643404410,6100,6100,6100,6100,0
20230725,173200,643404410,6100,6100,6100,6100,0
20230725,173100,643404410,6100,6100,6100,6100,0
20230725,173000,643404410,6100,6100,6100,6100,0
20230725,172900,643404410,6100,6100,6100,6100,0
20230725,172800,643404410,6100,6100,6100,6100,0
20230725,172700,643404410,6100,6100,6100,6100,0
20230725,172600,643404410,6100,6100,6100,6100,0
20230725,172500,643404410,6100,6100,6100,6100,0
20230725,172400,643404410,6100,6100,6100,6100,0
20230725,172300,643404410,6100,6100,6100,6100,0
20230725,172200,643404410,6100,6100,6100,6100,0
20230725,172100,643404410,6100,6100,6100,6100,0
20230725,172000,643404410,6100,6100,6100,6100,0
20230725,171900,643404410,6100,6100,6100,6100,0
20230725,171800,643404410,6100,6100,6100,6100,0
20230725,171700,643404410,6100,6100,6100,6100,0
20230725,171600,643404410,6100,6100,6100,6100,0
20230725,171500,643404410,6100,6100,6100,6100,0
20230725,171400,643404410,6100,6100,6100,6100,0
20230725,171300,643404410,6100,6100,6100,6100,0
20230725,171200,643404410,6100,6100,6100,6100,0
20230725,171100,643404410,6100,6100,6100,6100,0
20230725,171000,643404410,6100,6100,6100,6100,0
20230725,170900,643404410,6100,6100,6100,6100,0
20230725,170800,643404410,6100,6100,6100,6100,0
20230725,170700,643404410,6100,6100,6100,6100,0
20230725,170600,643404410,6100,6100,6100,6100,0
20230725,170500,643404410,6100,6100,6100,6100,0
20230725,170400,643404410,6100,6100,6100,6100,1206
20230725,170300,643404410,6100,6100,6100,6100,0
20230725,170200,643404410,6100,6100,6100,6100,0
20230725,170100,643404410,6100,6100,6100,6100,0
20230725,170000,643404410,6100,6100,6100,6100,0
20230725,165900,643404410,6100,6100,6100,6100,0
20230725,165800,643404410,6100,6100,6100,6100,0
20230725,165700,643404410,6100,6100,6100,6100,0
20230725,165600,643404410,6100,6100,6100,6100,0
20230725,165500,643404410,6100,6100,6100,6100,0
20230725,165400,643404410,6100,6100,6100,6100,0
20230725,165300,643404410,6100,6100,6100,6100,0
20230725,165200,643404410,6100,6100,6100,6100,0
20230725,165100,643404410,6100,6100,6100,6100,0
20230725,165000,643404410,6100,6100,6100,6100,0
20230725,164900,643404410,6100,6100,6100,6100,0
20230725,164800,643404410,6100,6100,6100,6100,0
20230725,164700,643404410,6100,6100,6100,6100,0
20230725,164600,643404410,6100,6100,6100,6100,0
20230725,164500,643404410,6100,6100,6100,6100,0
20230725,164400,643404410,6100,6100,6100,6100,0
20230725,164300,643404410,6100,6100,6100,6100,0
20230725,164200,643404410,6100,6100,6100,6100,0
20230725,164100,643404410,6100,6100,6100,6100,0
20230725,164000,643404410,6100,6100,6100,6100,0
20230725,163900,643404410,6100,6100,6100,6100,0
20230725,163800,643404410,6100,6100,6100,6100,0
20230725,163700,643404410,6100,6100,6100,6100,0
20230725,163600,643404410,6100,6100,6100,6100,0
20230725,163500,643404410,6100,6100,6100,6100,0
20230725,163400,643404410,6100,6100,6100,6100,1206
20230725,163300,643404410,6100,6100,6100,6100,0
20230725,163200,643404410,6100,6100,6100,6100,0
20230725,163100,643404410,6100,6100,6100,6100,0
20230725,163000,643404410,6100,6100,6100,6100,0
20230725,162900,643404410,6100,6100,6100,6100,0
20230725,162800,643404410,6100,6100,6100,6100,0
20230725,162700,643404410,6100,6100,6100,6100,0
20230725,162600,643404410,6100,6100,6100,6100,0
20230725,162500,643404410,6100,6100,6100,6100,0
20230725,162400,643404410,6100,6100,6100,6100,0
20230725,162300,643404410,6100,6100,6100,6100,0
20230725,162200,643404410,6100,6100,6100,6100,0
20230725,162100,643404410,6100,6100,6100,6100,0
20230725,162000,643404410,6100,6100,6100,6100,0
20230725,161900,643404410,6100,6100,6100,6100,0
20230725,161800,643404410,6100,6100,6100,6100,0
20230725,161700,643404410,6100,6100,6100,6100,0
20230725,161600,643404410,6100,6100,6100,6100,0
20230725,161500,643404410,6100,6100,6100,6100,0
20230725,161400,643404410,6100,6100,6100,6100,0
20230725,161300,643404410,6100,6100,6100,6100,0
20230725,161200,643404410,6100,6100,6100,6100,0
20230725,161100,643404410,6100,6100,6100,6100,0
20230725,161000,643404410,6100,6100,6100,6100,0
20230725,160900,643404410,6100,6100,6100,6100,0
20230725,160800,643404410,6100,6100,6100,6100,0
20230725,160700,643404410,6100,6100,6100,6100,0
20230725,160600,643404410,6100,6100,6100,6100,0
20230725,160500,643404410,6100,6100,6100,6100,0
20230725,160400,643404410,6100,6100,6100,6100,1206
20230725,160300,643404410,6100,6100,6100,6100,0
20230725,160200,643404410,6100,6100,6100,6100,0
20230725,160100,643404410,6100,6100,6100,6100,0
20230725,160000,643404410,6100,6100,6100,6100,0
20230725,155900,643404410,6100,6100,6100,6100,0
20230725,155800,643404410,6100,6100,6100,6100,0
20230725,155700,643404410,6100,6100,6100,6100,0
20230725,155600,643404410,6100,6100,6100,6100,0
20230725,155500,643404410,6100,6100,6100,6100,0
20230725,155400,643404410,6100,6100,6100,6100,0
20230725,155300,643404410,6100,6100,6100,6100,0
20230725,155200,643404410,6100,6100,6100,6100,0
20230725,155100,643404410,6100,6100,6100,6100,0
20230725,155000,643404410,6100,6100,6100,6100,0
20230725,154900,643404410,6100,6100,6100,6100,0
20230725,154800,643404410,6100,6100,6100,6100,0
20230725,154700,643404410,6100,6100,6100,6100,0
20230725,154600,643404410,6100,6100,6100,6100,0
20230725,154500,643404410,6100,6100,6100,6100,0
20230725,154400,643404410,6100,6100,6100,6100,0
20230725,154300,643404410,6100,6100,6100,6100,0
20230725,154200,643404410,6100,6100,6100,6100,0
20230725,154100,643404410,6100,6100,6100,6100,0
20230725,154000,643404410,6100,6100,6100,6100,0
20230725,153900,643404410,6100,6100,6100,6100,0
20230725,153800,643404410,6100,6100,6100,6100,0
20230725,153700,643404410,6100,6100,6100,6100,0
20230725,153600,643404410,6100,6100,6100,6100,0
20230725,153500,643404410,6100,6100,6100,6100,0
20230725,153400,643404410,6100,6100,6100,6100,1206
20230725,153300,643404410,6100,6100,6100,6100,0
20230725,153200,643404410,6100,6100,6100,6100,0
20230725,153100,643404410,6100,6100,6100,6100,0
20230725,153000,643404410,6100,6100,6100,6100,1206
20230725,152900,636047810,6100,6100,6100,6100,0
20230725,152800,636047810,6100,6100,6100,6100,0
20230725,152700,636047810,6100,6100,6100,6100,0
20230725,152600,636047810,6100,6100,6100,6100,0
20230725,152500,636047810,6100,6100,6100,6100,0
20230725,152400,636047810,6100,6100,6100,6100,0
20230725,152300,636047810,6100,6100,6100,6100,0
20230725,152200,636047810,6100,6100,6100,6100,0
20230725,152100,636047810,6100,6100,6100,6100,0
20230725,152000,636047810,6100,6100,6100,6100,0
20230725,151900,636047810,6100,6100,6100,6100,100
20230725,151800,635437810,6100,6100,6100,6100,404
20230725,151700,632973410,6080,6080,6080,6080,254
20230725,151600,631429090,6110,6110,6110,6110,0
20230725,151500,631429090,6110,6080,6110,6080,814
20230725,151400,626479940,6080,6100,6100,6080,700
20230725,151300,622216390,6080,6080,6080,6080,0
20230725,151200,622216390,6080,6080,6110,6080,756
20230725,151100,617619880,6090,6080,6090,6080,12
20230725,151000,617546820,6080,6100,6100,6080,54
20230725,150900,617217930,6110,6090,6110,6090,59
20230725,150800,616858580,6110,6100,6110,6070,1296
20230725,150700,608983250,6090,6090,6100,6090,267
20230725,150600,607357190,6090,6090,6090,6090,18
20230725,150500,607247570,6090,6090,6090,6090,0
20230725,150400,607247570,6090,6090,6090,6090,0
20230725,150300,607247570,6090,6090,6090,6090,200
20230725,150200,606029570,6120,6120,6120,6120,10
20230725,150100,605968370,6120,6120,6120,6120,14
20230725,150000,605882690,6120,6120,6120,6120,0
20230725,145900,605882690,6120,6120,6120,6120,15
20230725,145800,605790890,6090,6090,6090,6090,61
20230725,145700,605419400,6090,6100,6100,6090,280
20230725,145600,603711500,6110,6110,6110,6110,0
20230725,145500,603711500,6110,6100,6120,6100,623
20230725,145400,599907440,6080,6100,6110,6080,1101
20230725,145300,593197660,6110,6100,6110,6100,29
20230725,145200,593020660,6100,6110,6110,6100,591
20230725,145100,589412640,6110,6110,6110,6110,350
20230725,145000,587274140,6120,6120,6120,6110,5
20230725,144900,587243570,6110,6110,6110,6110,100
20230725,144800,586632570,6120,6120,6130,6120,33
20230725,144700,586430310,6120,6110,6140,6110,41
20230725,144600,586179700,6140,6140,6140,6140,0
20230725,144500,586179700,6140,6120,6140,6120,201
20230725,144400,584949560,6150,6150,6150,6150,0
20230725,144300,584949560,6150,6130,6150,6130,651
20230725,144200,580956650,6130,6130,6130,6130,0
20230725,144100,580956650,6130,6130,6130,6130,3
20230725,144000,580938260,6150,6140,6150,6140,200
20230725,143900,579708970,6150,6120,6150,6120,211
20230725,143800,578413330,6150,6110,6150,6100,881
20230725,143700,573020070,6140,6110,6140,6110,113
20230725,143600,572327630,6110,6100,6110,6100,42
20230725,143500,572071360,6120,6120,6120,6120,0
20230725,143400,572071360,6120,6120,6120,6120,170
20230725,143300,571030960,6120,6120,6120,6120,5
20230725,143200,571000360,6120,6120,6120,6120,25
20230725,143100,570847360,6130,6130,6130,6130,0
20230725,143000,570847360,6130,6110,6130,6100,1360
20230725,142900,562525800,6100,6100,6100,6100,0
20230725,142800,562525800,6100,6110,6110,6100,9
20230725,142700,562470820,6110,6110,6110,6110,9
20230725,142600,562415830,6100,6110,6110,6100,17
20230725,142500,562311980,6100,6100,6100,6100,0
20230725,142400,562311980,6100,6100,6100,6100,0
20230725,142300,562311980,6100,6100,6100,6100,2
20230725,142200,562299780,6100,6100,6100,6100,10
20230725,142100,562238780,6110,6100,6110,6100,63
20230725,142000,561854120,6110,6100,6110,6100,207
20230725,141900,560590910,6100,6100,6100,6100,173
20230725,141800,559535610,6090,6090,6100,6090,101
20230725,141700,558920510,6100,6100,6100,6100,2
20230725,141600,558908310,6100,6100,6100,6100,12
20230725,141500,558835110,6100,6100,6100,6100,10
20230725,141400,558774110,6100,6100,6100,6100,0
20230725,141300,558774110,6100,6100,6100,6080,178
20230725,141200,557688510,6100,6100,6100,6100,1
20230725,141100,557682410,6070,6070,6070,6070,0
20230725,141000,557682410,6070,6070,6070,6070,0
20230725,140900,557682410,6070,6070,6070,6070,0
20230725,140800,557682410,6070,6080,6080,6070,40
20230725,140700,557439600,6060,6060,6060,6060,0
20230725,140600,557439600,6060,6060,6060,6060,0
20230725,140500,557439600,6060,6080,6080,6060,1005
20230725,140400,551331230,6070,6070,6070,6070,5
20230725,140300,551300880,6070,6070,6070,6070,1
20230725,140200,551294810,6070,6070,6070,6070,363
20230725,140100,549091400,6070,6070,6070,6070,0
20230725,140000,549091400,6070,6070,6070,6070,20
20230725,135900,548970000,6070,6080,6080,6070,301
20230725,135800,547141920,6080,6070,6080,6070,66
20230725,135700,546741230,6070,6070,6070,6070,100
20230725,135600,546134230,6080,6080,6080,6080,1
20230725,135500,546128150,6080,6080,6080,6080,639
20230725,135400,542243030,6080,6080,6080,6080,61
20230725,135300,541872150,6080,6080,6080,6070,250
20230725,135200,540352220,6080,6080,6080,6080,1
20230725,135100,540346140,6080,6080,6080,6080,3
20230725,135000,540327900,6080,6070,6080,6070,57
20230725,134900,539981640,6080,6080,6080,6080,30
20230725,134800,539799240,6070,6090,6090,6070,146
20230725,134700,538911540,6110,6110,6110,6110,0
20230725,134600,538911540,6110,6110,6110,6110,1
20230725,134500,538905430,6090,6110,6110,6090,62
20230725,134400,538527610,6110,6100,6110,6100,89
20230725,134300,537984490,6100,6100,6100,6100,15
20230725,134200,537892990,6100,6090,6100,6090,213
20230725,134100,536595630,6090,6070,6100,6070,1250
20230725,134000,528971460,6060,6070,6070,6060,500
20230725,133900,525941410,6060,6060,6060,6060,621
20230725,133800,522178150,6060,6090,6090,6060,2985
20230725,133700,504073740,6090,6090,6090,6090,0
20230725,133600,504073740,6090,6090,6090,6090,6
20230725,133500,504037200,6100,6100,6100,6100,0
20230725,133400,504037200,6100,6100,6100,6100,0
20230725,133300,504037200,6100,6100,6100,6100,0
20230725,133200,504037200,6100,6100,6100,6100,120
20230725,133100,503305200,6100,6100,6100,6100,0
20230725,133000,503305200,6100,6100,6100,6100,1
20230725,132900,503299100,6130,6130,6130,6130,50
20230725,132800,502992600,6130,6130,6130,6130,1
20230725,132700,502986470,6100,6100,6100,6100,143
20230725,132600,502114170,6080,6100,6130,6060,4262
20230725,132500,476194030,6130,6130,6130,6130,0
20230725,132400,476194030,6130,6110,6130,6110,113
20230725,132300,475502840,6110,6110,6110,6110,220
20230725,132200,474158640,6130,6130,6130,6130,1
20230725,132100,474152510,6130,6130,6130,6130,1
20230725,132000,474146380,6100,6120,6120,6100,169
20230725,131900,473113770,6130,6120,6130,6120,50
20230725,131800,472807470,6110,6110,6110,6110,0
20230725,131700,472807470,6110,6110,6110,6110,0
20230725,131600,472807470,6110,6110,6110,6110,0
20230725,131500,472807470,6110,6110,6110,6110,2
20230725,131400,472795250,6110,6100,6110,6100,452
20230725,131300,470033610,6100,6140,6140,6100,65
20230725,131200,469636550,6140,6140,6140,6130,22
20230725,131100,469501590,6140,6140,6140,6140,0
20230725,131000,469501590,6140,6140,6140,6140,0
20230725,130900,469501590,6140,6140,6140,6140,2
20230725,130800,469489310,6130,6100,6130,6100,293
20230725,130700,467699720,6130,6130,6130,6130,1
20230725,130600,467693590,6100,6100,6100,6100,60
20230725,130500,467327590,6090,6090,6090,6090,538
20230725,130400,464051170,6090,6090,6090,6090,0
20230725,130300,464051170,6090,6090,6090,6090,52
20230725,130200,463734490,6080,6090,6090,6080,50
20230725,130100,463430230,6080,6100,6100,6080,318
20230725,130000,461495940,6090,6100,6100,6080,1549
20230725,125900,452063860,6090,6120,6120,6090,543
20230725,125800,448755110,6110,6110,6110,6110,0
20230725,125700,448755110,6110,6120,6120,6110,400
20230725,125600,446310110,6100,6110,6110,6100,1007
20230725,125500,440167210,6100,6150,6150,6100,5551
20230725,125400,406244200,6150,6150,6150,6150,1020
20230725,125300,399971200,6120,6120,6130,6120,606
20230725,125200,396262420,6120,6140,6140,6120,994
20230725,125100,390174170,6140,6140,6150,6140,433
20230725,125000,387515530,6150,6150,6150,6150,0
20230725,124900,387515530,6150,6150,6150,6150,50
20230725,124800,387208030,6150,6150,6150,6150,50
20230725,124700,386900530,6150,6150,6150,6150,150
20230725,124600,385978030,6140,6140,6140,6140,0
20230725,124500,385978030,6140,6140,6140,6140,0
20230725,124400,385978030,6140,6150,6150,6140,600
20230725,124300,382291460,6150,6150,6150,6150,13
20230725,124200,382211510,6160,6160,6160,6160,0
20230725,124100,382211510,6160,6160,6160,6160,2
20230725,124000,382199190,6160,6160,6160,6160,0
20230725,123900,382199190,6160,6160,6160,6160,0
20230725,123800,382199190,6160,6160,6160,6160,110
20230725,123700,381521590,6160,6160,6160,6160,0
20230725,123600,381521590,6160,6160,6160,6160,0
20230725,123500,381521590,6160,6150,6160,6150,2075
20230725,123400,368757690,6160,6160,6160,6160,80
20230725,123300,368264890,6160,6160,6160,6160,5
20230725,123200,368234090,6160,6160,6160,6160,0
20230725,123100,368234090,6160,6160,6160,6160,0
20230725,123000,368234090,6160,6160,6160,6160,0
20230725,122900,368234090,6160,6160,6160,6150,206
20230725,122800,366967130,6150,6160,6160,6150,87
20230725,122700,366431250,6160,6160,6160,6160,87
20230725,122600,365895330,6160,6160,6160,6160,64
20230725,122500,365501090,6160,6160,6160,6160,0
20230725,122400,365501090,6160,6160,6160,6160,57
20230725,122300,365149970,6150,6150,6150,6150,50
20230725,122200,364842470,6150,6150,6150,6150,0
20230725,122100,364842470,6150,6150,6150,6150,20
20230725,122000,364719470,6140,6140,6140,6140,476
20230725,121900,361796830,6140,6140,6140,6140,0
20230725,121800,361796830,6140,6140,6140,6140,0
20230725,121700,361796830,6140,6140,6140,6140,0
20230725,121600,361796830,6140,6140,6140,6140,4
20230725,121500,361772270,6140,6150,6150,6140,11
20230725,121400,361704680,6140,6140,6140,6140,0
20230725,121300,361704680,6140,6140,6140,6140,125
20230725,121200,360937180,6140,6140,6140,6140,5
20230725,121100,360906480,6140,6160,6160,6140,902
20230725,121000,355365570,6170,6170,6170,6170,0
20230725,120900,355365570,6170,6170,6170,6170,0
20230725,120800,355365570,6170,6170,6170,6170,0
20230725,120700,355365570,6170,6170,6170,6170,4
20230725,120600,355340890,6170,6170,6170,6170,10
20230725,120500,355279190,6150,6150,6150,6150,1
20230725,120400,355273040,6140,6150,6150,6140,144
20230725,120300,354387500,6150,6150,6150,6150,61
20230725,120200,354012350,6150,6170,6170,6150,66
20230725,120100,353606030,6170,6170,6170,6170,5
20230725,120000,353575180,6170,6170,6170,6170,0
20230725,115900,353575180,6170,6170,6170,6160,55
20230725,115800,353235880,6160,6160,6160,6160,5
20230725,115700,353205080,6170,6140,6170,6140,21
20230725,115600,353075810,6180,6160,6180,6120,582
20230725,115500,349505720,6160,6180,6180,6160,104
20230725,115400,348863080,6140,6140,6140,6140,10
20230725,115300,348801680,6180,6180,6180,6140,7
20230725,115200,348758600,6170,6170,6170,6170,150
20230725,115100,347833100,6170,6160,6170,6160,200
20230725,115000,346600100,6180,6140,6180,6130,2496
20230725,114900,331286730,6140,6150,6150,6140,493
20230725,114800,328259700,6160,6160,6160,6160,18
20230725,114700,328148820,6160,6160,6160,6160,0
20230725,114600,328148820,6160,6140,6160,6140,39
20230725,114500,327909320,6140,6140,6140,6140,3
20230725,114400,327890900,6130,6130,6130,6130,0
20230725,114300,327890900,6130,6150,6150,6130,855
20230725,114200,322636370,6150,6160,6160,6150,450
20230725,114100,319867710,6170,6170,6170,6170,10
20230725,114000,319806010,6170,6170,6170,6170,326
20230725,113900,317794590,6180,6180,6180,6180,1
20230725,113800,317788410,6170,6170,6170,6170,10
20230725,113700,317726710,6170,6180,6180,6170,5
20230725,113600,317695820,6180,6180,6180,6180,0
20230725,113500,317695820,6180,6190,6190,6180,18
20230725,113400,317584430,6190,6190,6190,6190,1
20230725,113300,317578240,6190,6190,6190,6190,2
20230725,113200,317565860,6170,6180,6180,6170,20
20230725,113100,317442450,6180,6180,6180,6180,0
20230725,113000,317442450,6180,6180,6180,6180,4
20230725,112900,317417730,6190,6180,6190,6180,200
20230725,112800,316181720,6180,6180,6180,6180,1
20230725,112700,316175540,6180,6180,6180,6180,0
20230725,112600,316175540,6180,6180,6180,6180,1
20230725,112500,316169360,6190,6190,6190,6190,0
20230725,112400,316169360,6190,6190,6190,6190,202
20230725,112300,314918980,6190,6190,6190,6190,2
20230725,112200,314906600,6180,6180,6180,6180,31
20230725,112100,314715020,6190,6190,6190,6190,0
20230725,112000,314715020,6190,6190,6190,6190,0
20230725,111900,314715020,6190,6190,6190,6190,10
20230725,111800,314653120,6200,6200,6200,6200,0
20230725,111700,314653120,6200,6200,6200,6200,1
20230725,111600,314646920,6150,6150,6150,6150,7
20230725,111500,314603870,6150,6160,6160,6150,107
20230725,111400,313945750,6150,6150,6150,6150,271
20230725,111300,312279100,6200,6170,6200,6150,741
20230725,111200,307715010,6170,6180,6180,6170,77
20230725,111100,307239410,6180,6180,6180,6180,53
20230725,111000,306911870,6180,6180,6180,6180,0
20230725,110900,306911870,6180,6180,6180,6180,295
20230725,110800,305088770,6180,6180,6180,6180,207
20230725,110700,303809510,6180,6170,6180,6170,2193
20230725,110600,290278580,6170,6170,6170,6170,0
20230725,110500,290278580,6170,6170,6170,6170,100
20230725,110400,289661580,6170,6160,6170,6160,33
20230725,110300,289458240,6160,6160,6160,6160,348
20230725,110200,287314560,6160,6170,6170,6160,954
20230725,110100,281428480,6170,6170,6180,6170,30
20230725,110000,281243330,6170,6170,6170,6170,34
20230725,105900,281033550,6180,6180,6180,6180,375
20230725,105800,278716050,6180,6180,6180,6180,284
20230725,105700,276960930,6190,6190,6190,6190,0
20230725,105600,276960930,6190,6180,6190,6180,284
20230725,105500,275205490,6190,6190,6190,6190,7
20230725,105400,275162160,6190,6180,6190,6180,376
20230725,105300,272838440,6190,6190,6190,6190,9
20230725,105200,272782730,6180,6190,6200,6180,160
20230725,105100,271793430,6180,6180,6180,6180,0
20230725,105000,271793430,6180,6180,6180,6180,53
20230725,104900,271465890,6180,6180,6180,6180,5
20230725,104800,271434990,6180,6180,6180,6180,16
20230725,104700,271336110,6180,6190,6190,6180,27
20230725,104600,271169000,6190,6190,6190,6190,97
20230725,104500,270568570,6200,6190,6200,6190,59
20230725,104400,270202850,6190,6190,6190,6190,161
20230725,104300,269206260,6190,6190,6190,6190,3
20230725,104200,269187690,6200,6200,6210,6200,87
20230725,104100,268648190,6200,6190,6200,6190,14
20230725,104000,268561490,6200,6200,6200,6200,1
20230725,103900,268555290,6190,6190,6190,6190,30
20230725,103800,268369590,6190,6200,6200,6190,194
20230725,103700,267168400,6210,6210,6210,6210,2
20230725,103600,267155980,6200,6200,6200,6200,0
20230725,103500,267155980,6200,6200,6200,6200,0
20230725,103400,267155980,6200,6200,6200,6200,1
20230725,103300,267149780,6200,6190,6200,6160,26
20230725,103200,266989350,6200,6210,6210,6200,7
20230725,103100,266945890,6210,6210,6210,6210,0
20230725,103000,266945890,6210,6190,6210,6160,31
20230725,102900,266754120,6170,6170,6170,6170,452
20230725,102800,263965280,6170,6170,6170,6170,121
20230725,102700,263218710,6160,6180,6180,6160,955
20230725,102600,257332800,6180,6180,6180,6180,30
20230725,102500,257147400,6180,6180,6180,6180,231
20230725,102400,255719820,6190,6190,6190,6190,1
20230725,102300,255713630,6190,6190,6220,6190,953
20230725,102200,249814530,6190,6200,6200,6190,670
20230725,102100,245664430,6220,6220,6220,6190,32
20230725,102000,245466290,6200,6210,6240,6200,3158
20230725,101900,225880990,6240,6240,6240,6240,1
20230725,101800,225874750,6220,6230,6230,6220,33
20230725,101700,225669470,6230,6210,6230,6210,624
20230725,101600,221787550,6210,6220,6220,6210,23
20230725,101500,221644690,6210,6210,6210,6210,599
20230725,101400,217924900,6220,6220,6220,6220,10
20230725,101300,217862700,6220,6220,6220,6210,66
20230725,101200,217452610,6210,6230,6230,6210,50
20230725,101100,217141920,6220,6220,6220,6220,36
20230725,101000,216918000,6200,6250,6250,6200,3888
20230725,100900,192762490,6250,6250,6250,6250,16
20230725,100800,192662490,6250,6250,6250,6250,1
20230725,100700,192656240,6270,6270,6270,6270,10
20230725,100600,192593540,6270,6240,6270,6240,40
20230725,100500,192343910,6240,6240,6240,6240,21
20230725,100400,192212870,6230,6240,6240,6230,140
20230725,100300,191340270,6240,6240,6240,6240,425
20230725,100200,188688270,6270,6270,6270,6270,2
20230725,100100,188675730,6280,6280,6280,6280,0
20230725,100000,188675730,6280,6280,6280,6280,1
20230725,095900,188669450,6240,6260,6260,6240,113
20230725,095800,187964310,6270,6280,6280,6270,291
20230725,095700,186137030,6280,6260,6290,6260,128
20230725,095600,185334460,6260,6260,6260,6260,0
20230725,095500,185334460,6260,6260,6260,6260,100
20230725,095400,184708460,6260,6260,6260,6260,20
20230725,095300,184583260,6250,6220,6250,6220,828
20230725,095200,179416590,6230,6230,6230,6230,50
20230725,095100,179105090,6240,6230,6240,6230,22
20230725,095000,178967820,6230,6240,6240,6230,31
20230725,094900,178774390,6240,6250,6250,6240,13
20230725,094800,178693250,6260,6240,6260,6230,128
20230725,094700,177895570,6230,6240,6240,6230,65
20230725,094600,177490570,6230,6230,6230,6230,37
20230725,094500,177260060,6230,6240,6240,6230,453
20230725,094400,174436320,6260,6260,6260,6260,1
20230725,094300,174430060,6260,6260,6260,6260,2
20230725,094200,174417540,6260,6270,6270,6240,2078
20230725,094100,161431050,6270,6270,6270,6270,13
20230725,094000,161349540,6270,6260,6270,6260,51
20230725,093900,161030080,6260,6260,6260,6260,6
20230725,093800,160992520,6250,6250,6250,6250,220
20230725,093700,159617520,6250,6230,6250,6230,50
20230725,093600,159305060,6250,6250,6250,6250,15
20230725,093500,159211310,6250,6230,6250,6220,750
20230725,093400,154539880,6230,6250,6250,6230,581
20230725,093300,150911450,6250,6240,6250,6240,21
20230725,093200,150780400,6240,6250,6290,6240,601
20230725,093100,147024420,6250,6290,6290,6250,646
20230725,093000,142973530,6290,6290,6290,6290,10
20230725,092900,142910630,6290,6290,6290,6290,0
20230725,092800,142910630,6290,6310,6310,6290,1052
20230725,092700,136293240,6330,6290,6330,6290,2
20230725,092600,136280620,6300,6290,6300,6290,52
20230725,092500,135953530,6330,6280,6330,6280,2
20230725,092400,135940920,6280,6300,6300,6280,2303
20230725,092300,121460020,6300,6300,6300,6300,242
20230725,092200,119935420,6320,6270,6320,6270,666
20230725,092100,115757800,6270,6270,6270,6270,101
20230725,092000,115124530,6270,6270,6270,6270,65
20230725,091900,114716980,6270,6300,6300,6270,410
20230725,091800,112134010,6310,6300,6310,6300,448
20230725,091700,109311050,6270,6300,6300,6270,204
20230725,091600,108030610,6300,6300,6300,6290,110
20230725,091500,107338350,6300,6300,6300,6300,97
20230725,091400,106727250,6300,6310,6310,6300,371
20230725,091300,104386510,6320,6290,6320,6290,390
20230725,091200,101921910,6280,6230,6280,6230,1043
20230725,091100,95382560,6230,6230,6240,6220,1193
20230725,091000,87949360,6210,6230,6240,6210,393
20230725,090900,85500950,6240,6320,6320,6240,193
20230725,090800,84292420,6330,6230,6330,6220,944
20230725,090700,78397000,6200,6220,6240,6180,3649
20230725,090600,55752560,6220,6230,6230,6100,2694
20230725,090500,39107850,6220,6240,6240,6220,779
20230725,090400,34252190,6260,6330,6330,6240,801
20230725,090300,29235910,6330,6350,6350,6310,906
20230725,090200,23498210,6350,6350,6350,6350,223
20230725,090100,22082160,6350,6350,6350,6310,119
20230725,090000,21330560,6350,6240,6350,6240,3407