KissMeData/040300/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191400,950018560,7400,7400,7400,7400,6618
20230725,191300,950018560,7400,7400,7400,7400,0
20230725,191200,950018560,7400,7400,7400,7400,0
20230725,191100,950018560,7400,7400,7400,7400,0
20230725,191000,950018560,7400,7400,7400,7400,0
20230725,190900,950018560,7400,7400,7400,7400,0
20230725,190800,950018560,7400,7400,7400,7400,0
20230725,190700,950018560,7400,7400,7400,7400,0
20230725,190600,950018560,7400,7400,7400,7400,0
20230725,190500,950018560,7400,7400,7400,7400,0
20230725,190400,950018560,7400,7400,7400,7400,0
20230725,190300,950018560,7400,7400,7400,7400,0
20230725,190200,950018560,7400,7400,7400,7400,0
20230725,190100,950018560,7400,7400,7400,7400,0
20230725,190000,950018560,7400,7400,7400,7400,0
20230725,185900,950018560,7400,7400,7400,7400,0
20230725,185800,950018560,7400,7400,7400,7400,0
20230725,185700,950018560,7400,7400,7400,7400,0
20230725,185600,950018560,7400,7400,7400,7400,0
20230725,185500,950018560,7400,7400,7400,7400,0
20230725,185400,950018560,7400,7400,7400,7400,0
20230725,185300,950018560,7400,7400,7400,7400,0
20230725,185200,950018560,7400,7400,7400,7400,0
20230725,185100,950018560,7400,7400,7400,7400,0
20230725,185000,950018560,7400,7400,7400,7400,0
20230725,184900,950018560,7400,7400,7400,7400,0
20230725,184800,950018560,7400,7400,7400,7400,0
20230725,184700,950018560,7400,7400,7400,7400,0
20230725,184600,950018560,7400,7400,7400,7400,0
20230725,184500,950018560,7400,7400,7400,7400,0
20230725,184400,950018560,7400,7400,7400,7400,6618
20230725,184300,950018560,7400,7400,7400,7400,0
20230725,184200,950018560,7400,7400,7400,7400,0
20230725,184100,950018560,7400,7400,7400,7400,0
20230725,184000,950018560,7400,7400,7400,7400,0
20230725,183900,950018560,7400,7400,7400,7400,0
20230725,183800,950018560,7400,7400,7400,7400,0
20230725,183700,950018560,7400,7400,7400,7400,0
20230725,183600,950018560,7400,7400,7400,7400,0
20230725,183500,950018560,7400,7400,7400,7400,0
20230725,183400,950018560,7400,7400,7400,7400,0
20230725,183300,950018560,7400,7400,7400,7400,0
20230725,183200,950018560,7400,7400,7400,7400,0
20230725,183100,950018560,7400,7400,7400,7400,0
20230725,183000,950018560,7400,7400,7400,7400,0
20230725,182900,950018560,7400,7400,7400,7400,0
20230725,182800,950018560,7400,7400,7400,7400,0
20230725,182700,950018560,7400,7400,7400,7400,0
20230725,182600,950018560,7400,7400,7400,7400,0
20230725,182500,950018560,7400,7400,7400,7400,0
20230725,182400,950018560,7400,7400,7400,7400,0
20230725,182300,950018560,7400,7400,7400,7400,0
20230725,182200,950018560,7400,7400,7400,7400,0
20230725,182100,950018560,7400,7400,7400,7400,0
20230725,182000,950018560,7400,7400,7400,7400,0
20230725,181900,950018560,7400,7400,7400,7400,0
20230725,181800,950018560,7400,7400,7400,7400,0
20230725,181700,950018560,7400,7400,7400,7400,0
20230725,181600,950018560,7400,7400,7400,7400,0
20230725,181500,950018560,7400,7400,7400,7400,0
20230725,181400,950018560,7400,7400,7400,7400,6618
20230725,181300,950018560,7400,7400,7400,7400,0
20230725,181200,950018560,7400,7400,7400,7400,0
20230725,181100,950018560,7400,7400,7400,7400,0
20230725,181000,950018560,7400,7400,7400,7400,0
20230725,180900,950018560,7400,7400,7400,7400,0
20230725,180800,950018560,7400,7400,7400,7400,0
20230725,180700,950018560,7400,7400,7400,7400,0
20230725,180600,950018560,7400,7400,7400,7400,0
20230725,180500,950018560,7400,7400,7400,7400,0
20230725,180400,950018560,7400,7400,7400,7400,0
20230725,180300,950018560,7400,7400,7400,7400,0
20230725,180200,950018560,7400,7400,7400,7400,0
20230725,180100,950018560,7400,7400,7400,7400,0
20230725,180000,950018560,7400,7400,7400,7400,0
20230725,175900,950018560,7400,7400,7400,7400,0
20230725,175800,950018560,7400,7400,7400,7400,0
20230725,175700,950018560,7400,7400,7400,7400,0
20230725,175600,950018560,7400,7400,7400,7400,0
20230725,175500,950018560,7400,7400,7400,7400,0
20230725,175400,950018560,7400,7400,7400,7400,0
20230725,175300,950018560,7400,7400,7400,7400,0
20230725,175200,950018560,7400,7400,7400,7400,0
20230725,175100,950018560,7400,7400,7400,7400,0
20230725,175000,950018560,7400,7400,7400,7400,0
20230725,174900,950018560,7400,7400,7400,7400,0
20230725,174800,950018560,7400,7400,7400,7400,0
20230725,174700,950018560,7400,7400,7400,7400,0
20230725,174600,950018560,7400,7400,7400,7400,0
20230725,174500,950018560,7400,7400,7400,7400,0
20230725,174400,950018560,7400,7400,7400,7400,6618
20230725,174300,950018560,7400,7400,7400,7400,0
20230725,174200,950018560,7400,7400,7400,7400,0
20230725,174100,950018560,7400,7400,7400,7400,0
20230725,174000,950018560,7400,7400,7400,7400,0
20230725,173900,950018560,7400,7400,7400,7400,0
20230725,173800,950018560,7400,7400,7400,7400,0
20230725,173700,950018560,7400,7400,7400,7400,0
20230725,173600,950018560,7400,7400,7400,7400,0
20230725,173500,950018560,7400,7400,7400,7400,0
20230725,173400,950018560,7400,7400,7400,7400,0
20230725,173300,950018560,7400,7400,7400,7400,0
20230725,173200,950018560,7400,7400,7400,7400,0
20230725,173100,950018560,7400,7400,7400,7400,0
20230725,173000,950018560,7400,7400,7400,7400,0
20230725,172900,950018560,7400,7400,7400,7400,0
20230725,172800,950018560,7400,7400,7400,7400,0
20230725,172700,950018560,7400,7400,7400,7400,0
20230725,172600,950018560,7400,7400,7400,7400,0
20230725,172500,950018560,7400,7400,7400,7400,0
20230725,172400,950018560,7400,7400,7400,7400,0
20230725,172300,950018560,7400,7400,7400,7400,0
20230725,172200,950018560,7400,7400,7400,7400,0
20230725,172100,950018560,7400,7400,7400,7400,0
20230725,172000,950018560,7400,7400,7400,7400,0
20230725,171900,950018560,7400,7400,7400,7400,0
20230725,171800,950018560,7400,7400,7400,7400,0
20230725,171700,950018560,7400,7400,7400,7400,0
20230725,171600,950018560,7400,7400,7400,7400,0
20230725,171500,950018560,7400,7400,7400,7400,0
20230725,171400,950018560,7400,7400,7400,7400,6618
20230725,171300,950018560,7400,7400,7400,7400,0
20230725,171200,950018560,7400,7400,7400,7400,0
20230725,171100,950018560,7400,7400,7400,7400,0
20230725,171000,950018560,7400,7400,7400,7400,0
20230725,170900,950018560,7400,7400,7400,7400,0
20230725,170800,950018560,7400,7400,7400,7400,0
20230725,170700,950018560,7400,7400,7400,7400,0
20230725,170600,950018560,7400,7400,7400,7400,0
20230725,170500,950018560,7400,7400,7400,7400,0
20230725,170400,950018560,7400,7400,7400,7400,0
20230725,170300,950018560,7400,7400,7400,7400,0
20230725,170200,950018560,7400,7400,7400,7400,0
20230725,170100,950018560,7400,7400,7400,7400,0
20230725,170000,950018560,7400,7400,7400,7400,0
20230725,165900,950018560,7400,7400,7400,7400,0
20230725,165800,950018560,7400,7400,7400,7400,0
20230725,165700,950018560,7400,7400,7400,7400,0
20230725,165600,950018560,7400,7400,7400,7400,0
20230725,165500,950018560,7400,7400,7400,7400,0
20230725,165400,950018560,7400,7400,7400,7400,0
20230725,165300,950018560,7400,7400,7400,7400,0
20230725,165200,950018560,7400,7400,7400,7400,0
20230725,165100,950018560,7400,7400,7400,7400,0
20230725,165000,950018560,7400,7400,7400,7400,0
20230725,164900,950018560,7400,7400,7400,7400,0
20230725,164800,950018560,7400,7400,7400,7400,0
20230725,164700,950018560,7400,7400,7400,7400,0
20230725,164600,950018560,7400,7400,7400,7400,0
20230725,164500,950018560,7400,7400,7400,7400,0
20230725,164400,950018560,7400,7400,7400,7400,6618
20230725,164300,950018560,7400,7400,7400,7400,0
20230725,164200,950018560,7400,7400,7400,7400,0
20230725,164100,950018560,7400,7400,7400,7400,0
20230725,164000,950018560,7400,7400,7400,7400,0
20230725,163900,950018560,7400,7400,7400,7400,0
20230725,163800,950018560,7400,7400,7400,7400,0
20230725,163700,950018560,7400,7400,7400,7400,0
20230725,163600,950018560,7400,7400,7400,7400,0
20230725,163500,950018560,7400,7400,7400,7400,0
20230725,163400,950018560,7400,7400,7400,7400,0
20230725,163300,950018560,7400,7400,7400,7400,0
20230725,163200,950018560,7400,7400,7400,7400,0
20230725,163100,950018560,7400,7400,7400,7400,0
20230725,163000,950018560,7400,7400,7400,7400,0
20230725,162900,950018560,7400,7400,7400,7400,0
20230725,162800,950018560,7400,7400,7400,7400,0
20230725,162700,950018560,7400,7400,7400,7400,0
20230725,162600,950018560,7400,7400,7400,7400,0
20230725,162500,950018560,7400,7400,7400,7400,0
20230725,162400,950018560,7400,7400,7400,7400,0
20230725,162300,950018560,7400,7400,7400,7400,0
20230725,162200,950018560,7400,7400,7400,7400,0
20230725,162100,950018560,7400,7400,7400,7400,0
20230725,162000,950018560,7400,7400,7400,7400,0
20230725,161900,950018560,7400,7400,7400,7400,0
20230725,161800,950018560,7400,7400,7400,7400,0
20230725,161700,950018560,7400,7400,7400,7400,0
20230725,161600,950018560,7400,7400,7400,7400,0
20230725,161500,950018560,7400,7400,7400,7400,0
20230725,161400,950018560,7400,7400,7400,7400,6618
20230725,161300,950018560,7400,7400,7400,7400,0
20230725,161200,950018560,7400,7400,7400,7400,0
20230725,161100,950018560,7400,7400,7400,7400,0
20230725,161000,950018560,7400,7400,7400,7400,0
20230725,160900,950018560,7400,7400,7400,7400,0
20230725,160800,950018560,7400,7400,7400,7400,0
20230725,160700,950018560,7400,7400,7400,7400,0
20230725,160600,950018560,7400,7400,7400,7400,0
20230725,160500,950018560,7400,7400,7400,7400,0
20230725,160400,950018560,7400,7400,7400,7400,0
20230725,160300,950018560,7400,7400,7400,7400,0
20230725,160200,950018560,7400,7400,7400,7400,0
20230725,160100,950018560,7400,7400,7400,7400,0
20230725,160000,950018560,7400,7400,7400,7400,0
20230725,155900,950018560,7400,7400,7400,7400,0
20230725,155800,950018560,7400,7400,7400,7400,0
20230725,155700,950018560,7400,7400,7400,7400,0
20230725,155600,950018560,7400,7400,7400,7400,0
20230725,155500,950018560,7400,7400,7400,7400,0
20230725,155400,950018560,7400,7400,7400,7400,0
20230725,155300,950018560,7400,7400,7400,7400,0
20230725,155200,950018560,7400,7400,7400,7400,0
20230725,155100,950018560,7400,7400,7400,7400,0
20230725,155000,950018560,7400,7400,7400,7400,0
20230725,154900,950018560,7400,7400,7400,7400,0
20230725,154800,950018560,7400,7400,7400,7400,0
20230725,154700,950018560,7400,7400,7400,7400,0
20230725,154600,950018560,7400,7400,7400,7400,0
20230725,154500,950018560,7400,7400,7400,7400,0
20230725,154400,950018560,7400,7400,7400,7400,6618
20230725,154300,950018560,7400,7400,7400,7400,0
20230725,154200,950018560,7400,7400,7400,7400,0
20230725,154100,950018560,7400,7400,7400,7400,0
20230725,154000,950018560,7400,7400,7400,7400,0
20230725,153900,950018560,7400,7400,7400,7400,0
20230725,153800,950018560,7400,7400,7400,7400,0
20230725,153700,950018560,7400,7400,7400,7400,0
20230725,153600,950018560,7400,7400,7400,7400,0
20230725,153500,950018560,7400,7400,7400,7400,0
20230725,153400,950018560,7400,7400,7400,7400,0
20230725,153300,950018560,7400,7400,7400,7400,0
20230725,153200,950018560,7400,7400,7400,7400,0
20230725,153100,950018560,7400,7400,7400,7400,0
20230725,153000,950018560,7400,7400,7400,7400,6618
20230725,152900,901045360,7370,7370,7370,7370,0
20230725,152800,901045360,7370,7370,7370,7370,0
20230725,152700,901045360,7370,7370,7370,7370,0
20230725,152600,901045360,7370,7370,7370,7370,0
20230725,152500,901045360,7370,7370,7370,7370,0
20230725,152400,901045360,7370,7370,7370,7370,0
20230725,152300,901045360,7370,7370,7370,7370,0
20230725,152200,901045360,7370,7370,7370,7370,0
20230725,152100,901045360,7370,7370,7370,7370,0
20230725,152000,901045360,7370,7370,7370,7370,0
20230725,151900,901045360,7370,7380,7380,7340,272
20230725,151800,899046240,7360,7360,7380,7360,113
20230725,151700,898214490,7360,7350,7360,7340,284
20230725,151600,896127260,7360,7360,7360,7360,0
20230725,151500,896127260,7360,7370,7370,7360,355
20230725,151400,893513460,7370,7370,7370,7370,774
20230725,151300,887809080,7380,7380,7380,7380,0
20230725,151200,887809080,7380,7380,7380,7380,1026
20230725,151100,880237200,7390,7380,7390,7380,602
20230725,151000,875793410,7380,7380,7380,7380,197
20230725,150900,874339550,7380,7390,7390,7380,308
20230725,150800,872066500,7390,7370,7390,7370,14
20230725,150700,871963300,7390,7390,7390,7390,38
20230725,150600,871682480,7370,7370,7370,7370,140
20230725,150500,870650680,7390,7390,7390,7380,511
20230725,150400,866879390,7390,7370,7390,7370,31
20230725,150300,866650900,7390,7390,7390,7390,61
20230725,150200,866200110,7390,7390,7390,7390,0
20230725,150100,866200110,7390,7370,7390,7370,77
20230725,150000,865632600,7370,7370,7370,7370,105
20230725,145900,864858750,7370,7370,7380,7370,576
20230725,145800,860612540,7390,7370,7390,7370,101
20230725,145700,859868150,7390,7360,7390,7360,12
20230725,145600,859779560,7360,7360,7360,7350,675
20230725,145500,854817800,7360,7400,7400,7360,304
20230725,145400,852578680,7400,7370,7400,7370,127
20230725,145300,851642600,7360,7370,7370,7360,1060
20230725,145200,843834910,7370,7370,7370,7370,1
20230725,145100,843827540,7390,7380,7390,7380,151
20230725,145000,842712990,7380,7390,7390,7380,866
20230725,144900,836320300,7390,7390,7390,7390,0
20230725,144800,836320300,7390,7390,7400,7390,667
20230725,144700,831388470,7400,7400,7400,7400,298
20230725,144600,829183270,7400,7400,7400,7400,1034
20230725,144500,821531670,7400,7390,7400,7390,501
20230725,144400,817829270,7400,7400,7400,7400,649
20230725,144300,813026670,7400,7400,7400,7390,507
20230725,144200,809274880,7400,7400,7400,7400,1664
20230725,144100,796961280,7400,7400,7400,7400,292
20230725,144000,794800480,7380,7380,7400,7380,390
20230725,143900,791920280,7400,7390,7400,7390,651
20230725,143800,787103880,7420,7410,7420,7410,102
20230725,143700,786348040,7410,7400,7410,7400,516
20230725,143600,782524950,7380,7380,7380,7380,1
20230725,143500,782517570,7380,7380,7380,7380,0
20230725,143400,782517570,7380,7420,7420,7380,654
20230725,143300,777669070,7420,7400,7420,7400,928
20230725,143200,770794330,7400,7380,7400,7380,6697
20230725,143100,721290770,7380,7370,7380,7370,786
20230725,143000,715497930,7370,7370,7370,7370,8
20230725,142900,715438970,7360,7350,7360,7350,522
20230725,142800,711597070,7350,7350,7350,7350,20
20230725,142700,711450070,7340,7350,7350,7340,400
20230725,142600,708512930,7360,7360,7360,7360,155
20230725,142500,707372130,7360,7350,7360,7350,500
20230725,142400,703693820,7350,7350,7350,7350,0
20230725,142300,703693820,7350,7350,7350,7350,1
20230725,142200,703686470,7350,7350,7350,7350,1
20230725,142100,703679120,7340,7330,7340,7330,214
20230725,142000,702108820,7330,7330,7330,7330,1
20230725,141900,702101490,7330,7330,7330,7330,184
20230725,141800,700752770,7330,7330,7330,7330,0
20230725,141700,700752770,7330,7330,7340,7330,87
20230725,141600,700115050,7340,7330,7340,7330,51
20230725,141500,699741210,7340,7340,7340,7340,35
20230725,141400,699484310,7340,7340,7340,7340,0
20230725,141300,699484310,7340,7340,7340,7340,187
20230725,141200,698111730,7340,7340,7340,7340,207
20230725,141100,696592350,7350,7320,7350,7320,1117
20230725,141000,688415880,7320,7320,7320,7320,0
20230725,140900,688415880,7320,7320,7320,7320,0
20230725,140800,688415880,7320,7320,7320,7320,0
20230725,140700,688415880,7320,7320,7320,7320,0
20230725,140600,688415880,7320,7320,7320,7320,0
20230725,140500,688415880,7320,7320,7320,7320,0
20230725,140400,688415880,7320,7320,7320,7320,0
20230725,140300,688415880,7320,7320,7320,7320,86
20230725,140200,687786360,7320,7350,7350,7320,236
20230725,140100,686057640,7360,7350,7360,7350,205
20230725,140000,684549070,7350,7350,7350,7350,0
20230725,135900,684549070,7350,7350,7350,7350,1
20230725,135800,684541720,7350,7350,7350,7350,0
20230725,135700,684541720,7350,7330,7350,7330,700
20230725,135600,679397050,7330,7330,7330,7330,1001
20230725,135500,672059720,7310,7300,7310,7300,1862
20230725,135400,658448910,7270,7310,7310,7270,968
20230725,135300,651407510,7270,7290,7290,7270,3774
20230725,135200,623951170,7310,7290,7310,7290,201
20230725,135100,622485860,7300,7300,7300,7290,763
20230725,135000,616918380,7310,7310,7310,7310,0
20230725,134900,616918380,7310,7300,7310,7300,14
20230725,134800,616816170,7310,7310,7310,7310,0
20230725,134700,616816170,7310,7310,7310,7310,6
20230725,134600,616772310,7310,7310,7310,7310,0
20230725,134500,616772310,7310,7310,7310,7310,0
20230725,134400,616772310,7310,7300,7310,7300,216
20230725,134300,615195500,7310,7310,7310,7310,0
20230725,134200,615195500,7310,7310,7310,7310,0
20230725,134100,615195500,7310,7310,7310,7310,0
20230725,134000,615195500,7310,7310,7310,7310,0
20230725,133900,615195500,7310,7310,7310,7310,0
20230725,133800,615195500,7310,7310,7310,7310,0
20230725,133700,615195500,7310,7310,7310,7310,4
20230725,133600,615166260,7330,7330,7330,7330,0
20230725,133500,615166260,7330,7330,7330,7330,0
20230725,133400,615166260,7330,7330,7330,7330,0
20230725,133300,615166260,7330,7330,7330,7330,0
20230725,133200,615166260,7330,7330,7330,7330,0
20230725,133100,615166260,7330,7330,7330,7330,0
20230725,133000,615166260,7330,7330,7330,7330,0
20230725,132900,615166260,7330,7330,7330,7330,14
20230725,132800,615063640,7330,7330,7330,7330,0
20230725,132700,615063640,7330,7330,7330,7330,357
20230725,132600,612446830,7330,7330,7330,7330,1
20230725,132500,612439500,7330,7300,7330,7270,2301
20230725,132400,595672290,7330,7330,7330,7330,1
20230725,132300,595664960,7290,7290,7290,7290,0
20230725,132200,595664960,7290,7320,7320,7290,1300
20230725,132100,586160880,7340,7340,7340,7340,0
20230725,132000,586160880,7340,7340,7340,7340,0
20230725,131900,586160880,7340,7340,7340,7340,0
20230725,131800,586160880,7340,7340,7340,7340,1000
20230725,131700,578820880,7340,7330,7340,7330,13
20230725,131600,578725580,7340,7340,7340,7340,0
20230725,131500,578725580,7340,7340,7340,7340,1
20230725,131400,578718240,7320,7320,7320,7320,0
20230725,131300,578718240,7320,7320,7320,7320,301
20230725,131200,576514920,7340,7340,7340,7340,0
20230725,131100,576514920,7340,7340,7340,7340,0
20230725,131000,576514920,7340,7340,7340,7340,0
20230725,130900,576514920,7340,7340,7340,7340,0
20230725,130800,576514920,7340,7340,7340,7340,0
20230725,130700,576514920,7340,7320,7340,7320,295
20230725,130600,574355500,7310,7310,7310,7310,20
20230725,130500,574209300,7300,7300,7300,7300,1
20230725,130400,574202000,7300,7300,7300,7300,100
20230725,130300,573472000,7310,7310,7310,7310,0
20230725,130200,573472000,7310,7310,7310,7310,0
20230725,130100,573472000,7310,7310,7310,7310,0
20230725,130000,573472000,7310,7310,7310,7310,0
20230725,125900,573472000,7310,7310,7310,7310,0
20230725,125800,573472000,7310,7280,7310,7280,325
20230725,125700,571102990,7290,7290,7290,7290,36
20230725,125600,570840550,7310,7310,7310,7310,14
20230725,125500,570738210,7310,7310,7310,7310,0
20230725,125400,570738210,7310,7310,7310,7310,0
20230725,125300,570738210,7310,7310,7310,7310,0
20230725,125200,570738210,7310,7310,7310,7310,0
20230725,125100,570738210,7310,7310,7310,7310,5
20230725,125000,570701660,7320,7320,7320,7320,0
20230725,124900,570701660,7320,7320,7320,7320,0
20230725,124800,570701660,7320,7320,7320,7320,0
20230725,124700,570701660,7320,7320,7320,7320,0
20230725,124600,570701660,7320,7320,7320,7320,15
20230725,124500,570591860,7320,7320,7320,7320,52
20230725,124400,570211220,7320,7320,7320,7320,0
20230725,124300,570211220,7320,7320,7320,7320,0
20230725,124200,570211220,7320,7310,7320,7270,10001
20230725,124100,497290020,7320,7320,7320,7320,11
20230725,124000,497209500,7320,7320,7320,7320,1289
20230725,123900,487774020,7330,7330,7330,7330,69
20230725,123800,487268250,7320,7320,7320,7320,511
20230725,123700,483527730,7330,7330,7330,7330,0
20230725,123600,483527730,7330,7330,7330,7330,141
20230725,123500,482494200,7330,7330,7330,7330,0
20230725,123400,482494200,7330,7330,7330,7330,1
20230725,123300,482486870,7340,7340,7340,7340,0
20230725,123200,482486870,7340,7340,7340,7340,0
20230725,123100,482486870,7340,7340,7340,7340,0
20230725,123000,482486870,7340,7340,7340,7340,0
20230725,122900,482486870,7340,7340,7340,7340,1
20230725,122800,482479530,7340,7340,7340,7340,0
20230725,122700,482479530,7340,7340,7340,7340,1
20230725,122600,482472190,7330,7330,7330,7330,2004
20230725,122500,467782870,7330,7350,7350,7330,30
20230725,122400,467562950,7350,7350,7350,7350,2
20230725,122300,467548250,7360,7360,7360,7360,1
20230725,122200,467540890,7360,7360,7360,7360,5
20230725,122100,467504090,7360,7350,7360,7350,11
20230725,122000,467423220,7350,7350,7350,7330,213
20230725,121900,465857710,7350,7360,7360,7350,1470
20230725,121800,455042810,7350,7350,7350,7350,570
20230725,121700,450853310,7350,7350,7350,7350,0
20230725,121600,450853310,7350,7350,7350,7350,0
20230725,121500,450853310,7350,7350,7350,7350,68
20230725,121400,450353510,7350,7350,7350,7350,0
20230725,121300,450353510,7350,7330,7350,7330,17
20230725,121200,450228760,7360,7360,7360,7360,91
20230725,121100,449559000,7330,7330,7330,7330,40
20230725,121000,449265800,7330,7330,7330,7330,0
20230725,120900,449265800,7330,7330,7330,7330,5
20230725,120800,449229150,7330,7330,7330,7330,0
20230725,120700,449229150,7330,7330,7330,7330,71
20230725,120600,448708720,7330,7330,7330,7330,0
20230725,120500,448708720,7330,7330,7330,7330,0
20230725,120400,448708720,7330,7330,7330,7330,200
20230725,120300,447242720,7360,7360,7360,7360,1
20230725,120200,447235360,7330,7340,7340,7330,1055
20230725,120100,439502200,7350,7350,7350,7350,1000
20230725,120000,432152200,7360,7360,7360,7360,0
20230725,115900,432152200,7360,7360,7360,7360,0
20230725,115800,432152200,7360,7360,7360,7360,0
20230725,115700,432152200,7360,7360,7360,7360,0
20230725,115600,432152200,7360,7330,7360,7330,235
20230725,115500,430429620,7350,7350,7350,7350,418
20230725,115400,427357320,7360,7360,7360,7360,1
20230725,115300,427349960,7360,7350,7360,7350,362
20230725,115200,424689230,7350,7330,7350,7330,973
20230725,115100,417540060,7350,7350,7350,7350,0
20230725,115000,417540060,7350,7350,7350,7350,0
20230725,114900,417540060,7350,7350,7350,7350,0
20230725,114800,417540060,7350,7350,7350,7350,1
20230725,114700,417532710,7330,7330,7330,7330,169
20230725,114600,416293940,7350,7350,7350,7350,0
20230725,114500,416293940,7350,7350,7350,7350,0
20230725,114400,416293940,7350,7350,7350,7350,400
20230725,114300,413353940,7350,7330,7350,7330,26
20230725,114200,413163340,7350,7350,7350,7350,0
20230725,114100,413163340,7350,7340,7350,7340,10
20230725,114000,413089930,7360,7360,7360,7360,0
20230725,113900,413089930,7360,7360,7360,7360,0
20230725,113800,413089930,7360,7360,7360,7360,0
20230725,113700,413089930,7360,7360,7360,7360,0
20230725,113600,413089930,7360,7360,7360,7360,0
20230725,113500,413089930,7360,7360,7360,7360,7
20230725,113400,413038410,7340,7340,7340,7340,1
20230725,113300,413031070,7360,7360,7360,7360,0
20230725,113200,413031070,7360,7350,7360,7350,3
20230725,113100,413009000,7360,7370,7370,7360,4606
20230725,113000,379108560,7370,7370,7370,7370,51
20230725,112900,378732690,7380,7380,7380,7380,0
20230725,112800,378732690,7380,7380,7380,7380,0
20230725,112700,378732690,7380,7370,7380,7370,59
20230725,112600,378297320,7370,7370,7370,7370,673
20230725,112500,373337310,7360,7360,7370,7360,163
20230725,112400,372136290,7360,7350,7360,7330,2262
20230725,112300,355516520,7340,7330,7340,7330,733
20230725,112200,350141300,7330,7330,7330,7330,1
20230725,112100,350133970,7340,7330,7340,7330,2
20230725,112000,350119300,7320,7330,7340,7320,29
20230725,111900,349906850,7330,7330,7330,7330,0
20230725,111800,349906850,7330,7330,7330,7330,102
20230725,111700,349159190,7330,7330,7330,7330,1
20230725,111600,349151860,7320,7320,7320,7320,416
20230725,111500,346106740,7330,7330,7330,7330,20
20230725,111400,345960140,7330,7330,7330,7330,20
20230725,111300,345813540,7330,7330,7330,7330,0
20230725,111200,345813540,7330,7330,7330,7330,13
20230725,111100,345718250,7340,7340,7340,7340,1
20230725,111000,345710910,7330,7330,7330,7330,1
20230725,110900,345703580,7330,7330,7330,7330,1
20230725,110800,345696250,7330,7330,7330,7330,89
20230725,110700,345043880,7320,7320,7320,7320,0
20230725,110600,345043880,7320,7320,7320,7320,309
20230725,110500,342782000,7310,7310,7310,7310,20
20230725,110400,342635800,7330,7330,7330,7330,588
20230725,110300,338325760,7330,7340,7340,7330,51
20230725,110200,337951430,7330,7330,7330,7330,46
20230725,110100,337614250,7340,7330,7340,7330,101
20230725,110000,336872920,7330,7330,7330,7330,100
20230725,105900,336139920,7340,7340,7340,7340,2
20230725,105800,336125240,7330,7330,7330,7330,464
20230725,105700,332724120,7330,7330,7330,7330,0
20230725,105600,332724120,7330,7330,7330,7330,0
20230725,105500,332724120,7330,7330,7330,7330,0
20230725,105400,332724120,7330,7330,7330,7330,100
20230725,105300,331991120,7300,7310,7310,7300,565
20230725,105200,327866570,7330,7330,7330,7330,60
20230725,105100,327426770,7310,7310,7310,7310,10
20230725,105000,327353670,7330,7330,7330,7330,10
20230725,104900,327280370,7330,7330,7330,7330,0
20230725,104800,327280370,7330,7330,7330,7330,2
20230725,104700,327265710,7330,7330,7330,7330,100
20230725,104600,326532710,7300,7300,7300,7300,0
20230725,104500,326532710,7300,7300,7300,7300,383
20230725,104400,323736810,7300,7300,7300,7300,14
20230725,104300,323634610,7300,7300,7300,7300,0
20230725,104200,323634610,7300,7300,7300,7300,20
20230725,104100,323488610,7300,7300,7300,7300,0
20230725,104000,323488610,7300,7300,7300,7300,1
20230725,103900,323481310,7330,7320,7330,7320,84
20230725,103800,322866420,7300,7300,7300,7300,0
20230725,103700,322866420,7300,7300,7300,7300,2
20230725,103600,322851820,7300,7310,7310,7300,99
20230725,103500,322128980,7310,7310,7310,7310,17
20230725,103400,322004710,7310,7320,7320,7310,2068
20230725,103300,306886780,7320,7320,7320,7320,0
20230725,103200,306886780,7320,7320,7320,7320,113
20230725,103100,306059620,7320,7320,7320,7320,2
20230725,103000,306044980,7330,7330,7330,7330,80
20230725,102900,305458580,7320,7310,7320,7310,117
20230725,102800,304602310,7300,7300,7300,7300,0
20230725,102700,304602310,7300,7300,7300,7300,0
20230725,102600,304602310,7300,7330,7330,7300,8
20230725,102500,304543700,7340,7340,7340,7340,139
20230725,102400,303523440,7350,7350,7350,7350,9
20230725,102300,303457290,7290,7290,7290,7290,4576
20230725,102200,270098250,7290,7290,7290,7290,274
20230725,102100,268100790,7290,7300,7300,7290,1230
20230725,102000,259133330,7300,7350,7350,7300,300
20230725,101900,256941350,7310,7330,7350,7310,1891
20230725,101800,243111780,7350,7350,7350,7350,0
20230725,101700,243111780,7350,7350,7350,7350,0
20230725,101600,243111780,7350,7350,7350,7350,0
20230725,101500,243111780,7350,7340,7350,7340,336
20230725,101400,240645530,7340,7350,7350,7340,974
20230725,101300,233496360,7340,7340,7340,7340,1865
20230725,101200,219807260,7340,7340,7340,7340,0
20230725,101100,219807260,7340,7340,7340,7340,0
20230725,101000,219807260,7340,7340,7340,7340,144
20230725,100900,218750300,7340,7340,7340,7340,1
20230725,100800,218742960,7310,7340,7340,7310,27
20230725,100700,218545530,7310,7310,7310,7310,255
20230725,100600,216681480,7350,7350,7350,7350,0
20230725,100500,216681480,7350,7350,7350,7350,0
20230725,100400,216681480,7350,7350,7350,7350,0
20230725,100300,216681480,7350,7350,7350,7350,401
20230725,100200,213734130,7350,7350,7350,7350,1
20230725,100100,213726780,7310,7340,7340,7310,922
20230725,100000,206970910,7350,7310,7350,7310,243
20230725,095900,205194540,7350,7350,7350,7350,5
20230725,095800,205157790,7350,7350,7350,7350,0
20230725,095700,205157790,7350,7350,7350,7350,1
20230725,095600,205150440,7300,7300,7300,7300,4
20230725,095500,205121240,7350,7330,7350,7330,41
20230725,095400,204820430,7330,7300,7330,7300,62
20230725,095300,204367770,7290,7330,7330,7290,229
20230725,095200,202698080,7330,7330,7330,7330,0
20230725,095100,202698080,7330,7330,7330,7330,0
20230725,095000,202698080,7330,7330,7330,7290,642
20230725,094900,198014880,7300,7310,7310,7300,14
20230725,094800,197912660,7320,7320,7320,7320,4
20230725,094700,197883380,7330,7330,7330,7330,5
20230725,094600,197846730,7330,7290,7330,7290,5
20230725,094500,197810120,7290,7300,7300,7290,87
20230725,094400,197175870,7330,7330,7330,7330,1
20230725,094300,197168540,7290,7330,7330,7290,24
20230725,094200,196993540,7330,7320,7330,7290,2734
20230725,094100,177048380,7330,7330,7330,7330,1
20230725,094000,177041050,7310,7310,7330,7310,863
20230725,093900,170732500,7310,7330,7330,7310,261
20230725,093800,168820490,7350,7350,7350,7350,4
20230725,093700,168791090,7350,7350,7350,7350,31
20230725,093600,168563240,7350,7320,7350,7310,562
20230725,093500,164452560,7330,7330,7330,7330,4
20230725,093400,164423240,7320,7320,7330,7320,3
20230725,093300,164401270,7330,7340,7340,7330,1077
20230725,093200,156504860,7350,7360,7360,7350,496
20230725,093100,152858100,7360,7360,7360,7360,2191
20230725,093000,136732340,7360,7340,7360,7340,838
20230725,092900,130573520,7340,7330,7340,7330,1281
20230725,092800,121180980,7340,7340,7340,7340,0
20230725,092700,121180980,7340,7340,7340,7340,1
20230725,092600,121173640,7310,7310,7310,7310,1
20230725,092500,121166330,7340,7320,7350,7320,46
20230725,092400,120828700,7310,7280,7310,7280,726
20230725,092300,115522490,7300,7300,7300,7300,271
20230725,092200,113544190,7300,7300,7300,7300,6
20230725,092100,113500390,7280,7290,7290,7280,70
20230725,092000,112990690,7270,7270,7270,7270,6
20230725,091900,112947070,7310,7270,7310,7270,559
20230725,091800,108882600,7270,7270,7270,7270,707
20230725,091700,103742710,7260,7300,7300,7260,7900
20230725,091600,46325310,7300,7300,7300,7300,107
20230725,091500,45544210,7290,7310,7310,7290,706
20230725,091400,40389990,7300,7310,7320,7300,216
20230725,091300,38810680,7320,7320,7320,7320,172
20230725,091200,37551640,7320,7320,7320,7320,61
20230725,091100,37105120,7340,7320,7340,7310,139
20230725,091000,36088890,7340,7330,7350,7310,800
20230725,090900,30220650,7330,7330,7330,7330,14
20230725,090800,30118030,7350,7350,7350,7350,0
20230725,090700,30118030,7350,7290,7350,7280,52
20230725,090600,29739150,7350,7360,7360,7350,11
20230725,090500,29658290,7280,7290,7290,7280,270
20230725,090400,27691930,7290,7290,7290,7270,509
20230725,090300,23988040,7290,7370,7370,7290,1448
20230725,090200,13393260,7370,7350,7390,7320,372
20230725,090100,10652470,7400,7400,7400,7400,0
20230725,090000,10652470,7400,7320,7400,7320,1451