KissMeData/033160/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190700,4624968460,14250,14250,14250,14250,7026
20230725,190600,4624968460,14250,14250,14250,14250,0
20230725,190500,4624968460,14250,14250,14250,14250,0
20230725,190400,4624968460,14250,14250,14250,14250,0
20230725,190300,4624968460,14250,14250,14250,14250,0
20230725,190200,4624968460,14250,14250,14250,14250,0
20230725,190100,4624968460,14250,14250,14250,14250,0
20230725,190000,4624968460,14250,14250,14250,14250,0
20230725,185900,4624968460,14250,14250,14250,14250,0
20230725,185800,4624968460,14250,14250,14250,14250,0
20230725,185700,4624968460,14250,14250,14250,14250,0
20230725,185600,4624968460,14250,14250,14250,14250,0
20230725,185500,4624968460,14250,14250,14250,14250,0
20230725,185400,4624968460,14250,14250,14250,14250,0
20230725,185300,4624968460,14250,14250,14250,14250,0
20230725,185200,4624968460,14250,14250,14250,14250,0
20230725,185100,4624968460,14250,14250,14250,14250,0
20230725,185000,4624968460,14250,14250,14250,14250,0
20230725,184900,4624968460,14250,14250,14250,14250,0
20230725,184800,4624968460,14250,14250,14250,14250,0
20230725,184700,4624968460,14250,14250,14250,14250,0
20230725,184600,4624968460,14250,14250,14250,14250,0
20230725,184500,4624968460,14250,14250,14250,14250,0
20230725,184400,4624968460,14250,14250,14250,14250,0
20230725,184300,4624968460,14250,14250,14250,14250,0
20230725,184200,4624968460,14250,14250,14250,14250,0
20230725,184100,4624968460,14250,14250,14250,14250,0
20230725,184000,4624968460,14250,14250,14250,14250,0
20230725,183900,4624968460,14250,14250,14250,14250,0
20230725,183800,4624968460,14250,14250,14250,14250,0
20230725,183700,4624968460,14250,14250,14250,14250,7026
20230725,183600,4624968460,14250,14250,14250,14250,0
20230725,183500,4624968460,14250,14250,14250,14250,0
20230725,183400,4624968460,14250,14250,14250,14250,0
20230725,183300,4624968460,14250,14250,14250,14250,0
20230725,183200,4624968460,14250,14250,14250,14250,0
20230725,183100,4624968460,14250,14250,14250,14250,0
20230725,183000,4624968460,14250,14250,14250,14250,0
20230725,182900,4624968460,14250,14250,14250,14250,0
20230725,182800,4624968460,14250,14250,14250,14250,0
20230725,182700,4624968460,14250,14250,14250,14250,0
20230725,182600,4624968460,14250,14250,14250,14250,0
20230725,182500,4624968460,14250,14250,14250,14250,0
20230725,182400,4624968460,14250,14250,14250,14250,0
20230725,182300,4624968460,14250,14250,14250,14250,0
20230725,182200,4624968460,14250,14250,14250,14250,0
20230725,182100,4624968460,14250,14250,14250,14250,0
20230725,182000,4624968460,14250,14250,14250,14250,0
20230725,181900,4624968460,14250,14250,14250,14250,0
20230725,181800,4624968460,14250,14250,14250,14250,0
20230725,181700,4624968460,14250,14250,14250,14250,0
20230725,181600,4624968460,14250,14250,14250,14250,0
20230725,181500,4624968460,14250,14250,14250,14250,0
20230725,181400,4624968460,14250,14250,14250,14250,0
20230725,181300,4624968460,14250,14250,14250,14250,0
20230725,181200,4624968460,14250,14250,14250,14250,0
20230725,181100,4624968460,14250,14250,14250,14250,0
20230725,181000,4624968460,14250,14250,14250,14250,0
20230725,180900,4624968460,14250,14250,14250,14250,0
20230725,180800,4624968460,14250,14250,14250,14250,0
20230725,180700,4624968460,14250,14250,14250,14250,7026
20230725,180600,4624968460,14250,14250,14250,14250,0
20230725,180500,4624968460,14250,14250,14250,14250,0
20230725,180400,4624968460,14250,14250,14250,14250,0
20230725,180300,4624968460,14250,14250,14250,14250,0
20230725,180200,4624968460,14250,14250,14250,14250,0
20230725,180100,4624968460,14250,14250,14250,14250,0
20230725,180000,4624968460,14250,14250,14250,14250,0
20230725,175900,4624968460,14250,14250,14250,14250,0
20230725,175800,4624968460,14250,14250,14250,14250,0
20230725,175700,4624968460,14250,14250,14250,14250,0
20230725,175600,4624968460,14250,14250,14250,14250,0
20230725,175500,4624968460,14250,14250,14250,14250,0
20230725,175400,4624968460,14250,14250,14250,14250,0
20230725,175300,4624968460,14250,14250,14250,14250,0
20230725,175200,4624968460,14250,14250,14250,14250,0
20230725,175100,4624968460,14250,14250,14250,14250,0
20230725,175000,4624968460,14250,14250,14250,14250,0
20230725,174900,4624968460,14250,14250,14250,14250,0
20230725,174800,4624968460,14250,14250,14250,14250,0
20230725,174700,4624968460,14250,14250,14250,14250,0
20230725,174600,4624968460,14250,14250,14250,14250,0
20230725,174500,4624968460,14250,14250,14250,14250,0
20230725,174400,4624968460,14250,14250,14250,14250,0
20230725,174300,4624968460,14250,14250,14250,14250,0
20230725,174200,4624968460,14250,14250,14250,14250,0
20230725,174100,4624968460,14250,14250,14250,14250,0
20230725,174000,4624968460,14250,14250,14250,14250,0
20230725,173900,4624968460,14250,14250,14250,14250,0
20230725,173800,4624968460,14250,14250,14250,14250,0
20230725,173700,4624968460,14250,14250,14250,14250,7026
20230725,173600,4624968460,14250,14250,14250,14250,0
20230725,173500,4624968460,14250,14250,14250,14250,0
20230725,173400,4624968460,14250,14250,14250,14250,0
20230725,173300,4624968460,14250,14250,14250,14250,0
20230725,173200,4624968460,14250,14250,14250,14250,0
20230725,173100,4624968460,14250,14250,14250,14250,0
20230725,173000,4624968460,14250,14250,14250,14250,0
20230725,172900,4624968460,14250,14250,14250,14250,0
20230725,172800,4624968460,14250,14250,14250,14250,0
20230725,172700,4624968460,14250,14250,14250,14250,0
20230725,172600,4624968460,14250,14250,14250,14250,0
20230725,172500,4624968460,14250,14250,14250,14250,0
20230725,172400,4624968460,14250,14250,14250,14250,0
20230725,172300,4624968460,14250,14250,14250,14250,0
20230725,172200,4624968460,14250,14250,14250,14250,0
20230725,172100,4624968460,14250,14250,14250,14250,0
20230725,172000,4624968460,14250,14250,14250,14250,0
20230725,171900,4624968460,14250,14250,14250,14250,0
20230725,171800,4624968460,14250,14250,14250,14250,0
20230725,171700,4624968460,14250,14250,14250,14250,0
20230725,171600,4624968460,14250,14250,14250,14250,0
20230725,171500,4624968460,14250,14250,14250,14250,0
20230725,171400,4624968460,14250,14250,14250,14250,0
20230725,171300,4624968460,14250,14250,14250,14250,0
20230725,171200,4624968460,14250,14250,14250,14250,0
20230725,171100,4624968460,14250,14250,14250,14250,0
20230725,171000,4624968460,14250,14250,14250,14250,0
20230725,170900,4624968460,14250,14250,14250,14250,0
20230725,170800,4624968460,14250,14250,14250,14250,0
20230725,170700,4624968460,14250,14250,14250,14250,7026
20230725,170600,4624968460,14250,14250,14250,14250,0
20230725,170500,4624968460,14250,14250,14250,14250,0
20230725,170400,4624968460,14250,14250,14250,14250,0
20230725,170300,4624968460,14250,14250,14250,14250,0
20230725,170200,4624968460,14250,14250,14250,14250,0
20230725,170100,4624968460,14250,14250,14250,14250,0
20230725,170000,4624968460,14250,14250,14250,14250,0
20230725,165900,4624968460,14250,14250,14250,14250,0
20230725,165800,4624968460,14250,14250,14250,14250,0
20230725,165700,4624968460,14250,14250,14250,14250,0
20230725,165600,4624968460,14250,14250,14250,14250,0
20230725,165500,4624968460,14250,14250,14250,14250,0
20230725,165400,4624968460,14250,14250,14250,14250,0
20230725,165300,4624968460,14250,14250,14250,14250,0
20230725,165200,4624968460,14250,14250,14250,14250,0
20230725,165100,4624968460,14250,14250,14250,14250,0
20230725,165000,4624968460,14250,14250,14250,14250,0
20230725,164900,4624968460,14250,14250,14250,14250,0
20230725,164800,4624968460,14250,14250,14250,14250,0
20230725,164700,4624968460,14250,14250,14250,14250,0
20230725,164600,4624968460,14250,14250,14250,14250,0
20230725,164500,4624968460,14250,14250,14250,14250,0
20230725,164400,4624968460,14250,14250,14250,14250,0
20230725,164300,4624968460,14250,14250,14250,14250,0
20230725,164200,4624968460,14250,14250,14250,14250,0
20230725,164100,4624968460,14250,14250,14250,14250,0
20230725,164000,4624968460,14250,14250,14250,14250,0
20230725,163900,4624968460,14250,14250,14250,14250,0
20230725,163800,4624968460,14250,14250,14250,14250,0
20230725,163700,4624968460,14250,14250,14250,14250,7026
20230725,163600,4624968460,14250,14250,14250,14250,0
20230725,163500,4624968460,14250,14250,14250,14250,0
20230725,163400,4624968460,14250,14250,14250,14250,0
20230725,163300,4624968460,14250,14250,14250,14250,0
20230725,163200,4624968460,14250,14250,14250,14250,0
20230725,163100,4624968460,14250,14250,14250,14250,0
20230725,163000,4624968460,14250,14250,14250,14250,0
20230725,162900,4624968460,14250,14250,14250,14250,0
20230725,162800,4624968460,14250,14250,14250,14250,0
20230725,162700,4624968460,14250,14250,14250,14250,0
20230725,162600,4624968460,14250,14250,14250,14250,0
20230725,162500,4624968460,14250,14250,14250,14250,0
20230725,162400,4624968460,14250,14250,14250,14250,0
20230725,162300,4624968460,14250,14250,14250,14250,0
20230725,162200,4624968460,14250,14250,14250,14250,0
20230725,162100,4624968460,14250,14250,14250,14250,0
20230725,162000,4624968460,14250,14250,14250,14250,0
20230725,161900,4624968460,14250,14250,14250,14250,0
20230725,161800,4624968460,14250,14250,14250,14250,0
20230725,161700,4624968460,14250,14250,14250,14250,0
20230725,161600,4624968460,14250,14250,14250,14250,0
20230725,161500,4624968460,14250,14250,14250,14250,0
20230725,161400,4624968460,14250,14250,14250,14250,0
20230725,161300,4624968460,14250,14250,14250,14250,0
20230725,161200,4624968460,14250,14250,14250,14250,0
20230725,161100,4624968460,14250,14250,14250,14250,0
20230725,161000,4624968460,14250,14250,14250,14250,0
20230725,160900,4624968460,14250,14250,14250,14250,0
20230725,160800,4624968460,14250,14250,14250,14250,0
20230725,160700,4624968460,14250,14250,14250,14250,7026
20230725,160600,4624968460,14250,14250,14250,14250,0
20230725,160500,4624968460,14250,14250,14250,14250,0
20230725,160400,4624968460,14250,14250,14250,14250,0
20230725,160300,4624968460,14250,14250,14250,14250,0
20230725,160200,4624968460,14250,14250,14250,14250,0
20230725,160100,4624968460,14250,14250,14250,14250,0
20230725,160000,4624968460,14250,14250,14250,14250,0
20230725,155900,4624968460,14250,14250,14250,14250,0
20230725,155800,4624968460,14250,14250,14250,14250,0
20230725,155700,4624968460,14250,14250,14250,14250,0
20230725,155600,4624968460,14250,14250,14250,14250,0
20230725,155500,4624968460,14250,14250,14250,14250,0
20230725,155400,4624968460,14250,14250,14250,14250,0
20230725,155300,4624968460,14250,14250,14250,14250,0
20230725,155200,4624968460,14250,14250,14250,14250,0
20230725,155100,4624968460,14250,14250,14250,14250,0
20230725,155000,4624968460,14250,14250,14250,14250,0
20230725,154900,4624968460,14250,14250,14250,14250,0
20230725,154800,4624968460,14250,14250,14250,14250,0
20230725,154700,4624968460,14250,14250,14250,14250,0
20230725,154600,4624968460,14250,14250,14250,14250,0
20230725,154500,4624968460,14250,14250,14250,14250,0
20230725,154400,4624968460,14250,14250,14250,14250,0
20230725,154300,4624968460,14250,14250,14250,14250,0
20230725,154200,4624968460,14250,14250,14250,14250,0
20230725,154100,4624968460,14250,14250,14250,14250,0
20230725,154000,4624968460,14250,14250,14250,14250,0
20230725,153900,4624968460,14250,14250,14250,14250,0
20230725,153800,4624968460,14250,14250,14250,14250,0
20230725,153700,4624968460,14250,14250,14250,14250,7026
20230725,153600,4624968460,14250,14250,14250,14250,0
20230725,153500,4624968460,14250,14250,14250,14250,0
20230725,153400,4624968460,14250,14250,14250,14250,0
20230725,153300,4624968460,14250,14250,14250,14250,0
20230725,153200,4624968460,14250,14250,14250,14250,0
20230725,153100,4624968460,14250,14250,14250,14250,0
20230725,153000,4624968460,14250,14250,14250,14250,7026
20230725,152900,4524847960,14250,14250,14250,14250,0
20230725,152800,4524847960,14250,14250,14250,14250,0
20230725,152700,4524847960,14250,14250,14250,14250,0
20230725,152600,4524847960,14250,14250,14250,14250,0
20230725,152500,4524847960,14250,14250,14250,14250,0
20230725,152400,4524847960,14250,14250,14250,14250,0
20230725,152300,4524847960,14250,14250,14250,14250,0
20230725,152200,4524847960,14250,14250,14250,14250,0
20230725,152100,4524847960,14250,14250,14250,14250,0
20230725,152000,4524847960,14250,14250,14250,14250,0
20230725,151900,4524847960,14250,14260,14270,14250,715
20230725,151800,4514656000,14260,14270,14270,14240,2533
20230725,151700,4478555280,14260,14260,14260,14260,282
20230725,151600,4474533960,14260,14270,14270,14260,2312
20230725,151500,4441562050,14270,14280,14290,14270,4241
20230725,151400,4381025010,14290,14290,14290,14290,207
20230725,151300,4378066980,14290,14280,14290,14280,1515
20230725,151200,4356431780,14280,14290,14290,14280,1054
20230725,151100,4341373120,14290,14290,14290,14290,840
20230725,151000,4329369520,14290,14290,14290,14290,547
20230725,150900,4321552890,14290,14300,14300,14290,77
20230725,150800,4320452450,14300,14300,14300,14290,586
20230725,150700,4312078300,14300,14300,14300,14290,360
20230725,150600,4306933050,14300,14310,14310,14290,2721
20230725,150500,4268023510,14300,14290,14310,14290,1226
20230725,150400,4250491900,14300,14290,14300,14290,294
20230725,150300,4246289970,14290,14280,14290,14280,429
20230725,150200,4240163040,14290,14290,14290,14290,89
20230725,150100,4238891230,14290,14290,14290,14290,156
20230725,150000,4236661990,14290,14290,14290,14290,1010
20230725,145900,4222229090,14280,14280,14290,14280,272
20230725,145800,4218344330,14280,14280,14290,14280,235
20230725,145700,4214988460,14290,14300,14300,14290,3590
20230725,145600,4163676360,14300,14300,14300,14300,110
20230725,145500,4162103360,14300,14300,14300,14300,20
20230725,145400,4161817360,14290,14290,14290,14290,146
20230725,145300,4159731020,14290,14300,14300,14290,357
20230725,145200,4154626920,14300,14290,14300,14290,152
20230725,145100,4152454560,14290,14290,14290,14290,718
20230725,145000,4142194340,14300,14300,14300,14300,12
20230725,144900,4142022740,14300,14290,14300,14290,795
20230725,144800,4130660970,14290,14300,14300,14290,309
20230725,144700,4126245270,14300,14300,14300,14290,247
20230725,144600,4122713670,14290,14300,14310,14290,1344
20230725,144500,4103495140,14310,14310,14310,14310,132
20230725,144400,4101606220,14310,14310,14310,14310,5
20230725,144300,4101534670,14310,14320,14320,14310,566
20230725,144200,4093430350,14320,14310,14320,14310,203
20230725,144100,4090525390,14300,14300,14300,14300,212
20230725,144000,4087493790,14300,14300,14300,14300,0
20230725,143900,4087493790,14300,14310,14310,14300,5874
20230725,143800,4003476750,14310,14320,14320,14310,201
20230725,143700,4000600430,14320,14310,14320,14310,70
20230725,143600,3999598230,14300,14310,14310,14300,183
20230725,143500,3996979620,14310,14310,14310,14310,276
20230725,143400,3993030060,14310,14320,14320,14310,614
20230725,143300,3984242470,14320,14320,14320,14320,1
20230725,143200,3984228150,14320,14320,14320,14320,776
20230725,143100,3973115830,14320,14320,14320,14320,115
20230725,143000,3971469030,14320,14310,14320,14300,1103
20230725,142900,3955679480,14310,14310,14310,14310,358
20230725,142800,3950556500,14310,14310,14310,14300,404
20230725,142700,3944777510,14310,14310,14310,14310,333
20230725,142600,3940012280,14310,14310,14310,14300,2652
20230725,142500,3902079850,14320,14320,14320,14310,114
20230725,142400,3900447410,14310,14310,14310,14310,164
20230725,142300,3898100570,14320,14320,14320,14320,4
20230725,142200,3898043290,14320,14310,14320,14310,249
20230725,142100,3894480000,14310,14310,14320,14310,326
20230725,142000,3889813090,14310,14320,14320,14310,45
20230725,141900,3889169040,14300,14320,14320,14300,651
20230725,141800,3879858540,14300,14310,14320,14300,401
20230725,141700,3874120890,14310,14310,14310,14300,1103
20230725,141600,3858342590,14310,14310,14310,14310,1
20230725,141500,3858328280,14310,14310,14310,14310,151
20230725,141400,3856167470,14310,14310,14320,14310,289
20230725,141300,3852031870,14320,14310,14320,14310,1877
20230725,141200,3825171920,14310,14310,14320,14310,162
20230725,141100,3822853690,14310,14310,14310,14310,65
20230725,141000,3821923540,14320,14320,14320,14320,102
20230725,140900,3820462900,14310,14310,14320,14310,359
20230725,140800,3815322300,14310,14310,14310,14310,136
20230725,140700,3813376140,14310,14330,14330,14310,114
20230725,140600,3811744740,14320,14310,14320,14310,61
20230725,140500,3810871820,14310,14300,14310,14300,314
20230725,140400,3806378830,14310,14310,14310,14310,504
20230725,140300,3799166590,14320,14320,14320,14310,20
20230725,140200,3798880240,14310,14310,14310,14310,82
20230725,140100,3797706820,14310,14320,14320,14310,11
20230725,140000,3797549310,14320,14320,14320,14310,9
20230725,135900,3797420460,14320,14320,14320,14320,63
20230725,135800,3796518300,14320,14320,14320,14320,39
20230725,135700,3795959820,14310,14310,14310,14310,172
20230725,135600,3793498500,14310,14310,14310,14310,27
20230725,135500,3793112130,14310,14310,14310,14310,355
20230725,135400,3788032080,14310,14310,14310,14300,149
20230725,135300,3785900390,14310,14310,14310,14310,325
20230725,135200,3781249640,14300,14300,14310,14300,384
20230725,135100,3775756440,14300,14300,14310,14300,947
20230725,135000,3762214240,14300,14310,14310,14300,718
20230725,134900,3751945810,14310,14300,14310,14300,40
20230725,134800,3751373510,14300,14330,14330,14300,8172
20230725,134700,3634404520,14330,14330,14330,14330,383
20230725,134600,3628916130,14340,14340,14340,14340,20
20230725,134500,3628629330,14340,14340,14340,14330,427
20230725,134400,3622510150,14340,14330,14340,14330,191
20230725,134300,3619771620,14330,14330,14330,14330,64
20230725,134200,3618854500,14340,14330,14340,14330,22
20230725,134100,3618539110,14330,14330,14330,14330,118
20230725,134000,3616848170,14330,14330,14330,14330,229
20230725,133900,3613566600,14330,14340,14340,14330,160
20230725,133800,3611273500,14340,14340,14340,14340,0
20230725,133700,3611273500,14340,14340,14340,14330,328
20230725,133600,3606571480,14340,14340,14340,14330,222
20230725,133500,3603389530,14340,14330,14340,14330,28
20230725,133400,3602988280,14330,14330,14330,14330,253
20230725,133300,3599362790,14320,14330,14330,14320,152
20230725,133200,3597184650,14340,14340,14340,14340,330
20230725,133100,3592452450,14330,14340,14340,14330,101
20230725,133000,3591005110,14340,14340,14340,14340,14
20230725,132900,3590804350,14340,14330,14340,14330,119
20230725,132800,3589099070,14340,14340,14340,14340,16
20230725,132700,3588869630,14340,14340,14340,14340,24
20230725,132600,3588525470,14340,14340,14340,14340,1467
20230725,132500,3567488690,14330,14330,14330,14330,276
20230725,132400,3563533610,14330,14330,14330,14320,308
20230725,132300,3559122970,14330,14330,14330,14330,107
20230725,132200,3557589660,14330,14330,14330,14330,1257
20230725,132100,3539576850,14330,14330,14330,14330,964
20230725,132000,3525762730,14330,14340,14340,14330,130
20230725,131900,3523898730,14330,14340,14350,14330,110
20230725,131800,3522320950,14350,14350,14350,14350,112
20230725,131700,3520713750,14350,14350,14350,14350,145
20230725,131600,3518633000,14350,14340,14350,14340,249
20230725,131500,3515062280,14350,14350,14350,14350,1
20230725,131400,3515047930,14340,14350,14350,14340,259
20230725,131300,3511333780,14340,14340,14340,14330,198
20230725,131200,3508495970,14340,14340,14340,14340,248
20230725,131100,3504939650,14340,14350,14350,14330,3456
20230725,131000,3455359380,14350,14350,14350,14350,171
20230725,130900,3452905530,14360,14360,14360,14360,115
20230725,130800,3451254130,14360,14360,14360,14360,36
20230725,130700,3450737170,14360,14350,14360,14340,1521
20230725,130600,3428920630,14360,14340,14360,14340,740
20230725,130500,3418306280,14340,14340,14350,14340,651
20230725,130400,3408967440,14350,14350,14350,14350,115
20230725,130300,3407317190,14350,14360,14360,14350,452
20230725,130200,3400830970,14350,14350,14350,14350,32
20230725,130100,3400371770,14350,14350,14350,14350,221
20230725,130000,3397200420,14360,14360,14360,14360,57
20230725,125900,3396381900,14380,14360,14380,14360,94
20230725,125800,3395031840,14360,14370,14370,14360,112
20230725,125700,3393423510,14350,14350,14360,14350,134
20230725,125600,3391500590,14350,14330,14350,14330,269
20230725,125500,3387643430,14340,14340,14340,14340,75
20230725,125400,3386567930,14340,14350,14350,14340,181
20230725,125300,3383972050,14350,14350,14350,14350,9
20230725,125200,3383842900,14340,14330,14340,14320,256
20230725,125100,3380174400,14330,14310,14330,14310,323
20230725,125000,3375547230,14320,14320,14320,14320,712
20230725,124900,3365351390,14320,14330,14330,14320,219
20230725,124800,3362214450,14330,14320,14330,14320,128
20230725,124700,3360380800,14320,14330,14330,14320,816
20230725,124600,3348694570,14330,14360,14360,14330,955
20230725,124500,3334995630,14360,14390,14390,14360,167
20230725,124400,3332597480,14360,14390,14400,14360,1240
20230725,124300,3314781320,14400,14400,14400,14400,50
20230725,124200,3314061320,14400,14400,14400,14390,59
20230725,124100,3313211790,14400,14400,14400,14400,41
20230725,124000,3312621390,14400,14390,14410,14390,150
20230725,123900,3310461420,14390,14390,14390,14360,212
20230725,123800,3307412230,14390,14380,14390,14380,522
20230725,123700,3299905660,14370,14370,14380,14370,126
20230725,123600,3298095030,14370,14370,14370,14370,3
20230725,123500,3298051920,14350,14350,14350,14350,842
20230725,123400,3285969220,14350,14340,14350,14340,511
20230725,123300,3278641440,14340,14340,14340,14340,13
20230725,123200,3278455020,14340,14340,14340,14340,122
20230725,123100,3276705540,14340,14340,14340,14330,13
20230725,123000,3276519170,14340,14340,14340,14340,9
20230725,122900,3276390110,14300,14340,14340,14300,3080
20230725,122800,3232326790,14340,14340,14340,14340,83
20230725,122700,3231136570,14320,14330,14340,14320,727
20230725,122600,3220725100,14340,14330,14340,14330,315
20230725,122500,3216209840,14330,14340,14340,14320,119
20230725,122400,3214504570,14340,14330,14340,14330,267
20230725,122300,3210677080,14320,14350,14350,14320,1318
20230725,122200,3191792990,14350,14350,14350,14340,281
20230725,122100,3187761590,14350,14350,14350,14330,2128
20230725,122000,3157242570,14350,14350,14360,14350,66
20230725,121900,3156295410,14350,14350,14350,14350,360
20230725,121800,3151129410,14350,14380,14380,14350,3842
20230725,121700,3095981720,14380,14370,14380,14360,433
20230725,121600,3089760920,14370,14370,14390,14370,1802
20230725,121500,3063862180,14370,14370,14380,14370,1030
20230725,121400,3049060980,14380,14380,14390,14370,1078
20230725,121300,3033559760,14380,14380,14380,14380,326
20230725,121200,3028871880,14380,14400,14400,14380,231
20230725,121100,3025548400,14410,14410,14410,14380,25
20230725,121000,3025188240,14380,14380,14380,14380,19
20230725,120900,3024915020,14380,14380,14380,14370,46
20230725,120800,3024253560,14380,14410,14410,14370,4739
20230725,120700,2956072380,14420,14410,14420,14410,29
20230725,120600,2955654470,14420,14410,14420,14410,630
20230725,120500,2946575870,14420,14410,14420,14410,399
20230725,120400,2940822800,14420,14420,14420,14420,1
20230725,120300,2940808380,14420,14410,14420,14410,334
20230725,120200,2935995100,14420,14420,14420,14410,685
20230725,120100,2926124230,14420,14420,14420,14410,307
20230725,120000,2921697320,14420,14430,14430,14420,431
20230725,115900,2915482020,14430,14450,14450,14430,11
20230725,115800,2915323270,14450,14450,14450,14450,50
20230725,115700,2914600770,14450,14420,14450,14420,150
20230725,115600,2912436240,14410,14410,14410,14410,204
20230725,115500,2909496600,14420,14410,14420,14410,120
20230725,115400,2907767200,14410,14410,14410,14410,59
20230725,115300,2906917010,14410,14420,14420,14410,143
20230725,115200,2904855950,14430,14430,14430,14430,30
20230725,115100,2904423050,14420,14420,14420,14410,822
20230725,115000,2892574770,14420,14420,14420,14420,502
20230725,114900,2885335930,14420,14410,14420,14410,160
20230725,114800,2883030030,14410,14410,14410,14410,240
20230725,114700,2879571630,14400,14410,14410,14400,17
20230725,114600,2879326720,14420,14400,14420,14400,303
20230725,114500,2874959520,14400,14420,14420,14400,267
20230725,114400,2871113320,14400,14400,14400,14400,1707
20230725,114300,2846532520,14400,14410,14410,14400,643
20230725,114200,2837268890,14410,14410,14410,14410,779
20230725,114100,2826043500,14410,14410,14410,14410,805
20230725,114000,2814443450,14410,14420,14420,14410,2268
20230725,113900,2781753050,14420,14420,14420,14420,2023
20230725,113800,2752581390,14420,14430,14430,14420,552
20230725,113700,2744616230,14430,14430,14430,14430,10
20230725,113600,2744471930,14420,14430,14430,14420,100
20230725,113500,2743029920,14420,14430,14430,14420,2218
20230725,113400,2711032380,14440,14440,14440,14430,962
20230725,113300,2697141170,14440,14440,14440,14440,311
20230725,113200,2692650330,14440,14450,14450,14440,318
20230725,113100,2688057260,14460,14460,14460,14460,1
20230725,113000,2688042800,14450,14450,14450,14450,286
20230725,112900,2683910100,14440,14460,14460,14440,116
20230725,112800,2682233800,14460,14460,14460,14460,16
20230725,112700,2682002440,14480,14440,14480,14440,1148
20230725,112600,2665416740,14440,14420,14440,14420,678
20230725,112500,2655630390,14420,14430,14440,14420,2360
20230725,112400,2621588810,14430,14450,14460,14430,2185
20230725,112300,2590040080,14460,14460,14490,14450,1396
20230725,112200,2569862090,14460,14490,14490,14460,141
20230725,112100,2567819030,14490,14480,14490,14450,1538
20230725,112000,2545579290,14490,14480,14490,14470,1655
20230725,111900,2521626690,14480,14520,14520,14480,12397
20230725,111800,2341883060,14510,14520,14520,14510,591
20230725,111700,2333306890,14520,14530,14530,14510,171
20230725,111600,2330824420,14530,14520,14530,14520,192
20230725,111500,2328035660,14530,14520,14530,14520,311
20230725,111400,2323519830,14520,14510,14520,14510,20
20230725,111300,2323229610,14510,14510,14510,14510,256
20230725,111200,2319515050,14510,14520,14520,14510,351
20230725,111100,2314419960,14510,14520,14520,14510,758
20230725,111000,2303421200,14520,14520,14520,14520,471
20230725,110900,2296582280,14520,14530,14530,14510,1943
20230725,110800,2268375890,14570,14570,14570,14570,67
20230725,110700,2267399700,14530,14520,14570,14510,75
20230725,110600,2266310590,14510,14510,14520,14510,1361
20230725,110500,2246557480,14510,14560,14560,14510,6010
20230725,110400,2159299790,14560,14560,14560,14560,205
20230725,110300,2156314990,14560,14560,14560,14560,61
20230725,110200,2155426830,14590,14600,14600,14580,56
20230725,110100,2154609630,14600,14590,14600,14550,309
20230725,110000,2150110920,14600,14590,14600,14540,90
20230725,105900,2148800250,14530,14530,14590,14530,387
20230725,105800,2143167200,14540,14540,14540,14540,122
20230725,105700,2141393320,14540,14550,14550,14540,385
20230725,105600,2135791580,14550,14530,14550,14530,273
20230725,105500,2131823520,14540,14540,14540,14540,5
20230725,105400,2131750820,14530,14520,14530,14520,571
20230725,105300,2123459290,14520,14530,14530,14520,78
20230725,105200,2122326550,14540,14530,14540,14520,340
20230725,105100,2117386750,14530,14530,14530,14530,6
20230725,105000,2117299570,14520,14530,14530,14520,1644
20230725,104900,2093427440,14520,14530,14530,14520,200
20230725,104800,2090523390,14520,14530,14540,14520,1530
20230725,104700,2068299490,14550,14530,14560,14530,1196
20230725,104600,2050907890,14530,14530,14530,14530,61
20230725,104500,2050021560,14530,14530,14570,14530,57
20230725,104400,2049193310,14520,14520,14520,14520,13
20230725,104300,2049004550,14520,14520,14540,14520,2099
20230725,104200,2018525070,14540,14530,14550,14520,786
20230725,104100,2007098060,14510,14590,14590,14510,6820
20230725,104000,1907921830,14600,14590,14600,14590,95
20230725,103900,1906535770,14590,14590,14590,14580,144
20230725,103800,1904435310,14590,14590,14590,14590,61
20230725,103700,1903545320,14590,14600,14600,14590,1028
20230725,103600,1888537050,14610,14620,14620,14600,69
20230725,103500,1887528870,14620,14610,14620,14600,112
20230725,103400,1885892950,14610,14590,14610,14590,171
20230725,103300,1883396040,14590,14590,14590,14580,601
20230725,103200,1874629050,14570,14570,14600,14560,655
20230725,103100,1865091000,14560,14580,14610,14560,3138
20230725,103000,1819376050,14580,14600,14610,14580,1404
20230725,102900,1798885990,14590,14600,14630,14580,193
20230725,102800,1796068450,14600,14650,14650,14570,3599
20230725,102700,1743551730,14650,14640,14650,14640,534
20230725,102600,1735731630,14650,14630,14650,14630,1050
20230725,102500,1720362810,14640,14640,14640,14640,121
20230725,102400,1718591370,14640,14640,14640,14640,66
20230725,102300,1717625130,14640,14640,14640,14580,242
20230725,102200,1714096620,14630,14590,14640,14560,5035
20230725,102100,1640740420,14590,14610,14610,14590,3383
20230725,102000,1591353120,14610,14620,14630,14610,1269
20230725,101900,1572810590,14610,14630,14640,14610,2561
20230725,101800,1535355750,14640,14680,14680,14640,4378
20230725,101700,1471187540,14690,14690,14690,14690,34
20230725,101600,1470688080,14690,14700,14700,14680,794
20230725,101500,1459024320,14700,14700,14720,14700,287
20230725,101400,1454805400,14700,14700,14700,14700,20
20230725,101300,1454511400,14700,14700,14700,14700,21
20230725,101200,1454202700,14700,14700,14700,14690,59
20230725,101100,1453335500,14700,14690,14710,14690,232
20230725,101000,1449925500,14690,14690,14690,14650,2471
20230725,100900,1413650500,14680,14680,14680,14680,734
20230725,100800,1402875380,14690,14730,14730,14680,6094
20230725,100700,1313245550,14720,14720,14720,14720,10
20230725,100600,1313098350,14720,14720,14730,14720,261
20230725,100500,1309256170,14720,14740,14740,14720,319
20230725,100400,1304558490,14740,14720,14740,14720,1231
20230725,100300,1286414150,14740,14730,14740,14720,718
20230725,100200,1275834320,14730,14720,14730,14720,1194
20230725,100100,1258258570,14720,14730,14730,14720,283
20230725,100000,1254090310,14740,14750,14750,14740,525
20230725,095900,1246350730,14750,14770,14770,14750,1136
20230725,095800,1229585250,14780,14780,14780,14780,324
20230725,095700,1224796530,14790,14780,14790,14780,148
20230725,095600,1222608580,14790,14790,14790,14790,0
20230725,095500,1222608580,14790,14790,14790,14790,401
20230725,095400,1216677790,14790,14750,14790,14750,230
20230725,095300,1213284090,14740,14740,14740,14740,219
20230725,095200,1210056030,14740,14740,14740,14740,5
20230725,095100,1209982330,14740,14720,14740,14710,1627
20230725,095000,1186030480,14720,14750,14750,14720,1967
20230725,094900,1157061090,14750,14770,14770,14750,1176
20230725,094800,1139710900,14770,14800,14800,14770,2090
20230725,094700,1108822020,14800,14810,14810,14800,463
20230725,094600,1101967850,14810,14810,14820,14810,661
20230725,094500,1092178430,14760,14760,14800,14760,588
20230725,094400,1083488550,14760,14740,14760,14740,604
20230725,094300,1074578670,14750,14750,14750,14730,295
20230725,094200,1070233140,14750,14780,14780,14730,804
20230725,094100,1058378640,14740,14780,14790,14740,1924
20230725,094000,1029992850,14780,14770,14790,14770,1002
20230725,093900,1015183630,14780,14800,14800,14780,294
20230725,093800,1010835980,14800,14810,14810,14800,1801
20230725,093700,984180270,14810,14810,14810,14790,1622
20230725,093600,960176420,14840,14860,14860,14810,1676
20230725,093500,935330710,14860,14860,14860,14860,245
20230725,093400,931690010,14870,14870,14870,14870,246
20230725,093300,928031990,14870,14880,14880,14830,732
20230725,093200,917150150,14830,14870,14880,14830,1005
20230725,093100,902231960,14880,14870,14880,14850,392
20230725,093000,896403140,14880,14950,14950,14880,912
20230725,092900,882803820,14920,14950,14990,14920,1576
20230725,092800,859238160,15000,14960,15000,14940,2628
20230725,092700,819895930,14960,14850,14970,14850,3802
20230725,092600,763161380,14870,14840,14870,14840,464
20230725,092500,756269020,14840,14780,14850,14760,4102
20230725,092400,695473910,14770,14800,14800,14770,227
20230725,092300,692118120,14820,14790,14820,14780,381
20230725,092200,686485540,14820,14820,14820,14790,1334
20230725,092100,666734500,14840,14840,14840,14800,466
20230725,092000,659822540,14840,14830,14840,14800,838
20230725,091900,647419950,14840,14810,14840,14800,279
20230725,091800,643284230,14810,14840,14840,14810,571
20230725,091700,634814820,14840,14850,14850,14790,1392
20230725,091600,614184120,14780,14890,14890,14740,4095
20230725,091500,553591790,14850,14880,14900,14850,436
20230725,091400,547105210,14900,14900,14900,14880,1621
20230725,091300,522955840,14900,14880,14900,14880,789
20230725,091200,511201880,14880,14870,14880,14820,1421
20230725,091100,490090260,14870,14850,14890,14820,810
20230725,091000,478062470,14830,14800,14830,14800,619
20230725,090900,468898270,14790,14840,14900,14750,4512
20230725,090800,401941660,14890,14790,14890,14750,625
20230725,090700,392685080,14790,14700,14810,14700,3070
20230725,090600,347413630,14690,14650,14690,14630,1295
20230725,090500,328425130,14650,14700,14700,14650,9057
20230725,090400,195431970,14700,14700,14700,14700,848
20230725,090300,182966370,14700,14700,14740,14690,3652
20230725,090200,129290620,14700,14750,14750,14700,5347
20230725,090100,50603600,14750,14740,14750,14740,710
20230725,090000,40136500,14740,14740,14800,14740,2722