KissMeData/052020/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,192200,5598814370,13540,13540,13540,13540,10411
20230725,192100,5598814370,13540,13540,13540,13540,0
20230725,192000,5598814370,13540,13540,13540,13540,0
20230725,191900,5598814370,13540,13540,13540,13540,0
20230725,191800,5598814370,13540,13540,13540,13540,0
20230725,191700,5598814370,13540,13540,13540,13540,0
20230725,191600,5598814370,13540,13540,13540,13540,0
20230725,191500,5598814370,13540,13540,13540,13540,0
20230725,191400,5598814370,13540,13540,13540,13540,0
20230725,191300,5598814370,13540,13540,13540,13540,0
20230725,191200,5598814370,13540,13540,13540,13540,0
20230725,191100,5598814370,13540,13540,13540,13540,0
20230725,191000,5598814370,13540,13540,13540,13540,0
20230725,190900,5598814370,13540,13540,13540,13540,0
20230725,190800,5598814370,13540,13540,13540,13540,0
20230725,190700,5598814370,13540,13540,13540,13540,0
20230725,190600,5598814370,13540,13540,13540,13540,0
20230725,190500,5598814370,13540,13540,13540,13540,0
20230725,190400,5598814370,13540,13540,13540,13540,0
20230725,190300,5598814370,13540,13540,13540,13540,0
20230725,190200,5598814370,13540,13540,13540,13540,0
20230725,190100,5598814370,13540,13540,13540,13540,0
20230725,190000,5598814370,13540,13540,13540,13540,0
20230725,185900,5598814370,13540,13540,13540,13540,0
20230725,185800,5598814370,13540,13540,13540,13540,0
20230725,185700,5598814370,13540,13540,13540,13540,0
20230725,185600,5598814370,13540,13540,13540,13540,0
20230725,185500,5598814370,13540,13540,13540,13540,0
20230725,185400,5598814370,13540,13540,13540,13540,0
20230725,185300,5598814370,13540,13540,13540,13540,0
20230725,185200,5598814370,13540,13540,13540,13540,10411
20230725,185100,5598814370,13540,13540,13540,13540,0
20230725,185000,5598814370,13540,13540,13540,13540,0
20230725,184900,5598814370,13540,13540,13540,13540,0
20230725,184800,5598814370,13540,13540,13540,13540,0
20230725,184700,5598814370,13540,13540,13540,13540,0
20230725,184600,5598814370,13540,13540,13540,13540,0
20230725,184500,5598814370,13540,13540,13540,13540,0
20230725,184400,5598814370,13540,13540,13540,13540,0
20230725,184300,5598814370,13540,13540,13540,13540,0
20230725,184200,5598814370,13540,13540,13540,13540,0
20230725,184100,5598814370,13540,13540,13540,13540,0
20230725,184000,5598814370,13540,13540,13540,13540,0
20230725,183900,5598814370,13540,13540,13540,13540,0
20230725,183800,5598814370,13540,13540,13540,13540,0
20230725,183700,5598814370,13540,13540,13540,13540,0
20230725,183600,5598814370,13540,13540,13540,13540,0
20230725,183500,5598814370,13540,13540,13540,13540,0
20230725,183400,5598814370,13540,13540,13540,13540,0
20230725,183300,5598814370,13540,13540,13540,13540,0
20230725,183200,5598814370,13540,13540,13540,13540,0
20230725,183100,5598814370,13540,13540,13540,13540,0
20230725,183000,5598814370,13540,13540,13540,13540,0
20230725,182900,5598814370,13540,13540,13540,13540,0
20230725,182800,5598814370,13540,13540,13540,13540,0
20230725,182700,5598814370,13540,13540,13540,13540,0
20230725,182600,5598814370,13540,13540,13540,13540,0
20230725,182500,5598814370,13540,13540,13540,13540,0
20230725,182400,5598814370,13540,13540,13540,13540,0
20230725,182300,5598814370,13540,13540,13540,13540,0
20230725,182200,5598814370,13540,13540,13540,13540,10411
20230725,182100,5598814370,13540,13540,13540,13540,0
20230725,182000,5598814370,13540,13540,13540,13540,0
20230725,181900,5598814370,13540,13540,13540,13540,0
20230725,181800,5598814370,13540,13540,13540,13540,0
20230725,181700,5598814370,13540,13540,13540,13540,0
20230725,181600,5598814370,13540,13540,13540,13540,0
20230725,181500,5598814370,13540,13540,13540,13540,0
20230725,181400,5598814370,13540,13540,13540,13540,0
20230725,181300,5598814370,13540,13540,13540,13540,0
20230725,181200,5598814370,13540,13540,13540,13540,0
20230725,181100,5598814370,13540,13540,13540,13540,0
20230725,181000,5598814370,13540,13540,13540,13540,0
20230725,180900,5598814370,13540,13540,13540,13540,0
20230725,180800,5598814370,13540,13540,13540,13540,0
20230725,180700,5598814370,13540,13540,13540,13540,0
20230725,180600,5598814370,13540,13540,13540,13540,0
20230725,180500,5598814370,13540,13540,13540,13540,0
20230725,180400,5598814370,13540,13540,13540,13540,0
20230725,180300,5598814370,13540,13540,13540,13540,0
20230725,180200,5598814370,13540,13540,13540,13540,0
20230725,180100,5598814370,13540,13540,13540,13540,0
20230725,180000,5598814370,13540,13540,13540,13540,0
20230725,175900,5598814370,13540,13540,13540,13540,0
20230725,175800,5598814370,13540,13540,13540,13540,0
20230725,175700,5598814370,13540,13540,13540,13540,0
20230725,175600,5598814370,13540,13540,13540,13540,0
20230725,175500,5598814370,13540,13540,13540,13540,0
20230725,175400,5598814370,13540,13540,13540,13540,0
20230725,175300,5598814370,13540,13540,13540,13540,0
20230725,175200,5598814370,13540,13540,13540,13540,10411
20230725,175100,5598814370,13540,13540,13540,13540,0
20230725,175000,5598814370,13540,13540,13540,13540,0
20230725,174900,5598814370,13540,13540,13540,13540,0
20230725,174800,5598814370,13540,13540,13540,13540,0
20230725,174700,5598814370,13540,13540,13540,13540,0
20230725,174600,5598814370,13540,13540,13540,13540,0
20230725,174500,5598814370,13540,13540,13540,13540,0
20230725,174400,5598814370,13540,13540,13540,13540,0
20230725,174300,5598814370,13540,13540,13540,13540,0
20230725,174200,5598814370,13540,13540,13540,13540,0
20230725,174100,5598814370,13540,13540,13540,13540,0
20230725,174000,5598814370,13540,13540,13540,13540,0
20230725,173900,5598814370,13540,13540,13540,13540,0
20230725,173800,5598814370,13540,13540,13540,13540,0
20230725,173700,5598814370,13540,13540,13540,13540,0
20230725,173600,5598814370,13540,13540,13540,13540,0
20230725,173500,5598814370,13540,13540,13540,13540,0
20230725,173400,5598814370,13540,13540,13540,13540,0
20230725,173300,5598814370,13540,13540,13540,13540,0
20230725,173200,5598814370,13540,13540,13540,13540,0
20230725,173100,5598814370,13540,13540,13540,13540,0
20230725,173000,5598814370,13540,13540,13540,13540,0
20230725,172900,5598814370,13540,13540,13540,13540,0
20230725,172800,5598814370,13540,13540,13540,13540,0
20230725,172700,5598814370,13540,13540,13540,13540,0
20230725,172600,5598814370,13540,13540,13540,13540,0
20230725,172500,5598814370,13540,13540,13540,13540,0
20230725,172400,5598814370,13540,13540,13540,13540,0
20230725,172300,5598814370,13540,13540,13540,13540,0
20230725,172200,5598814370,13540,13540,13540,13540,10411
20230725,172100,5598814370,13540,13540,13540,13540,0
20230725,172000,5598814370,13540,13540,13540,13540,0
20230725,171900,5598814370,13540,13540,13540,13540,0
20230725,171800,5598814370,13540,13540,13540,13540,0
20230725,171700,5598814370,13540,13540,13540,13540,0
20230725,171600,5598814370,13540,13540,13540,13540,0
20230725,171500,5598814370,13540,13540,13540,13540,0
20230725,171400,5598814370,13540,13540,13540,13540,0
20230725,171300,5598814370,13540,13540,13540,13540,0
20230725,171200,5598814370,13540,13540,13540,13540,0
20230725,171100,5598814370,13540,13540,13540,13540,0
20230725,171000,5598814370,13540,13540,13540,13540,0
20230725,170900,5598814370,13540,13540,13540,13540,0
20230725,170800,5598814370,13540,13540,13540,13540,0
20230725,170700,5598814370,13540,13540,13540,13540,0
20230725,170600,5598814370,13540,13540,13540,13540,0
20230725,170500,5598814370,13540,13540,13540,13540,0
20230725,170400,5598814370,13540,13540,13540,13540,0
20230725,170300,5598814370,13540,13540,13540,13540,0
20230725,170200,5598814370,13540,13540,13540,13540,0
20230725,170100,5598814370,13540,13540,13540,13540,0
20230725,170000,5598814370,13540,13540,13540,13540,0
20230725,165900,5598814370,13540,13540,13540,13540,0
20230725,165800,5598814370,13540,13540,13540,13540,0
20230725,165700,5598814370,13540,13540,13540,13540,0
20230725,165600,5598814370,13540,13540,13540,13540,0
20230725,165500,5598814370,13540,13540,13540,13540,0
20230725,165400,5598814370,13540,13540,13540,13540,0
20230725,165300,5598814370,13540,13540,13540,13540,0
20230725,165200,5598814370,13540,13540,13540,13540,10411
20230725,165100,5598814370,13540,13540,13540,13540,0
20230725,165000,5598814370,13540,13540,13540,13540,0
20230725,164900,5598814370,13540,13540,13540,13540,0
20230725,164800,5598814370,13540,13540,13540,13540,0
20230725,164700,5598814370,13540,13540,13540,13540,0
20230725,164600,5598814370,13540,13540,13540,13540,0
20230725,164500,5598814370,13540,13540,13540,13540,0
20230725,164400,5598814370,13540,13540,13540,13540,0
20230725,164300,5598814370,13540,13540,13540,13540,0
20230725,164200,5598814370,13540,13540,13540,13540,0
20230725,164100,5598814370,13540,13540,13540,13540,0
20230725,164000,5598814370,13540,13540,13540,13540,0
20230725,163900,5598814370,13540,13540,13540,13540,0
20230725,163800,5598814370,13540,13540,13540,13540,0
20230725,163700,5598814370,13540,13540,13540,13540,0
20230725,163600,5598814370,13540,13540,13540,13540,0
20230725,163500,5598814370,13540,13540,13540,13540,0
20230725,163400,5598814370,13540,13540,13540,13540,0
20230725,163300,5598814370,13540,13540,13540,13540,0
20230725,163200,5598814370,13540,13540,13540,13540,0
20230725,163100,5598814370,13540,13540,13540,13540,0
20230725,163000,5598814370,13540,13540,13540,13540,0
20230725,162900,5598814370,13540,13540,13540,13540,0
20230725,162800,5598814370,13540,13540,13540,13540,0
20230725,162700,5598814370,13540,13540,13540,13540,0
20230725,162600,5598814370,13540,13540,13540,13540,0
20230725,162500,5598814370,13540,13540,13540,13540,0
20230725,162400,5598814370,13540,13540,13540,13540,0
20230725,162300,5598814370,13540,13540,13540,13540,0
20230725,162200,5598814370,13540,13540,13540,13540,10411
20230725,162100,5598814370,13540,13540,13540,13540,0
20230725,162000,5598814370,13540,13540,13540,13540,0
20230725,161900,5598814370,13540,13540,13540,13540,0
20230725,161800,5598814370,13540,13540,13540,13540,0
20230725,161700,5598814370,13540,13540,13540,13540,0
20230725,161600,5598814370,13540,13540,13540,13540,0
20230725,161500,5598814370,13540,13540,13540,13540,0
20230725,161400,5598814370,13540,13540,13540,13540,0
20230725,161300,5598814370,13540,13540,13540,13540,0
20230725,161200,5598814370,13540,13540,13540,13540,0
20230725,161100,5598814370,13540,13540,13540,13540,0
20230725,161000,5598814370,13540,13540,13540,13540,0
20230725,160900,5598814370,13540,13540,13540,13540,0
20230725,160800,5598814370,13540,13540,13540,13540,0
20230725,160700,5598814370,13540,13540,13540,13540,0
20230725,160600,5598814370,13540,13540,13540,13540,0
20230725,160500,5598814370,13540,13540,13540,13540,0
20230725,160400,5598814370,13540,13540,13540,13540,0
20230725,160300,5598814370,13540,13540,13540,13540,0
20230725,160200,5598814370,13540,13540,13540,13540,0
20230725,160100,5598814370,13540,13540,13540,13540,0
20230725,160000,5598814370,13540,13540,13540,13540,0
20230725,155900,5598814370,13540,13540,13540,13540,0
20230725,155800,5598814370,13540,13540,13540,13540,0
20230725,155700,5598814370,13540,13540,13540,13540,0
20230725,155600,5598814370,13540,13540,13540,13540,0
20230725,155500,5598814370,13540,13540,13540,13540,0
20230725,155400,5598814370,13540,13540,13540,13540,0
20230725,155300,5598814370,13540,13540,13540,13540,0
20230725,155200,5598814370,13540,13540,13540,13540,10411
20230725,155100,5598814370,13540,13540,13540,13540,0
20230725,155000,5598814370,13540,13540,13540,13540,0
20230725,154900,5598814370,13540,13540,13540,13540,0
20230725,154800,5598814370,13540,13540,13540,13540,0
20230725,154700,5598814370,13540,13540,13540,13540,0
20230725,154600,5598814370,13540,13540,13540,13540,0
20230725,154500,5598814370,13540,13540,13540,13540,0
20230725,154400,5598814370,13540,13540,13540,13540,0
20230725,154300,5598814370,13540,13540,13540,13540,0
20230725,154200,5598814370,13540,13540,13540,13540,0
20230725,154100,5598814370,13540,13540,13540,13540,0
20230725,154000,5598814370,13540,13540,13540,13540,0
20230725,153900,5598814370,13540,13540,13540,13540,0
20230725,153800,5598814370,13540,13540,13540,13540,0
20230725,153700,5598814370,13540,13540,13540,13540,0
20230725,153600,5598814370,13540,13540,13540,13540,0
20230725,153500,5598814370,13540,13540,13540,13540,0
20230725,153400,5598814370,13540,13540,13540,13540,0
20230725,153300,5598814370,13540,13540,13540,13540,0
20230725,153200,5598814370,13540,13540,13540,13540,0
20230725,153100,5598814370,13540,13540,13540,13540,0
20230725,153000,5598814370,13540,13540,13540,13540,10411
20230725,152900,5457849430,13540,13540,13540,13540,0
20230725,152800,5457849430,13540,13540,13540,13540,0
20230725,152700,5457849430,13540,13540,13540,13540,0
20230725,152600,5457849430,13540,13540,13540,13540,0
20230725,152500,5457849430,13540,13540,13540,13540,0
20230725,152400,5457849430,13540,13540,13540,13540,0
20230725,152300,5457849430,13540,13540,13540,13540,0
20230725,152200,5457849430,13540,13540,13540,13540,0
20230725,152100,5457849430,13540,13540,13540,13540,0
20230725,152000,5457849430,13540,13540,13540,13540,0
20230725,151900,5457849430,13540,13500,13540,13430,5589
20230725,151800,5382395000,13490,13500,13500,13490,80
20230725,151700,5381315020,13500,13490,13500,13480,1664
20230725,151600,5358877790,13480,13500,13500,13440,1288
20230725,151500,5341512850,13500,13460,13500,13460,3836
20230725,151400,5289778520,13470,13470,13470,13430,720
20230725,151300,5280095550,13470,13470,13480,13450,1422
20230725,151200,5260942610,13480,13480,13480,13440,584
20230725,151100,5253088660,13480,13430,13480,13430,974
20230725,151000,5240000300,13480,13450,13490,13430,2069
20230725,150900,5212154740,13450,13430,13450,13430,201
20230725,150800,5209453770,13440,13420,13440,13390,2442
20230725,150700,5176743260,13420,13400,13440,13390,1850
20230725,150600,5151936760,13380,13400,13410,13380,2823
20230725,150500,5114116650,13410,13430,13430,13400,2201
20230725,150400,5084583570,13440,13490,13490,13440,2253
20230725,150300,5054281030,13480,13480,13490,13480,284
20230725,150200,5050452610,13460,13450,13490,13450,159
20230725,150100,5048311900,13450,13470,13470,13440,2127
20230725,150000,5019698410,13480,13490,13490,13470,427
20230725,145900,5013942960,13480,13510,13520,13480,1212
20230725,145800,4997572870,13510,13510,13510,13510,265
20230725,145700,4993992720,13520,13510,13520,13510,371
20230725,145600,4988980190,13500,13520,13520,13500,833
20230725,145500,4977727580,13520,13520,13520,13520,0
20230725,145400,4977727580,13520,13500,13530,13500,523
20230725,145300,4970655640,13510,13520,13520,13510,391
20230725,145200,4965371870,13510,13500,13510,13500,315
20230725,145100,4961118220,13520,13520,13520,13520,0
20230725,145000,4961118220,13520,13530,13530,13520,380
20230725,144900,4955977940,13530,13520,13530,13510,1500
20230725,144800,4935697060,13520,13530,13530,13520,349
20230725,144700,4930978130,13520,13520,13520,13520,296
20230725,144600,4926976210,13520,13490,13520,13490,529
20230725,144500,4919833300,13530,13530,13530,13530,56
20230725,144400,4919075620,13530,13530,13530,13530,0
20230725,144300,4919075620,13530,13530,13530,13530,585
20230725,144200,4911160570,13530,13530,13530,13530,0
20230725,144100,4911160570,13530,13460,13530,13450,1236
20230725,144000,4894517890,13460,13470,13470,13460,1048
20230725,143900,4880407440,13500,13500,13500,13500,119
20230725,143800,4878800940,13510,13520,13520,13510,204
20230725,143700,4876043090,13540,13450,13540,13430,1089
20230725,143600,4861379300,13460,13490,13490,13450,869
20230725,143500,4849675080,13490,13480,13490,13460,1745
20230725,143400,4826169230,13490,13500,13500,13460,832
20230725,143300,4814947250,13500,13510,13550,13500,2381
20230725,143200,4782783000,13500,13510,13550,13500,227
20230725,143100,4779717090,13510,13520,13520,13510,78
20230725,143000,4778662640,13490,13530,13570,13490,1101
20230725,142900,4763739880,13480,13550,13550,13440,438
20230725,142800,4757834700,13550,13530,13550,13530,214
20230725,142700,4754939200,13550,13520,13550,13440,702
20230725,142600,4745482800,13520,13470,13520,13470,102
20230725,142500,4744108320,13490,13560,13560,13490,1639
20230725,142400,4721936660,13560,13550,13560,13540,224
20230725,142300,4718902250,13550,13540,13560,13540,2709
20230725,142200,4682177390,13540,13530,13540,13530,2
20230725,142100,4682150320,13540,13540,13540,13540,0
20230725,142000,4682150320,13540,13530,13540,13530,12
20230725,141900,4681987850,13500,13470,13510,13470,1421
20230725,141800,4662794920,13470,13450,13470,13450,1128
20230725,141700,4647614760,13450,13480,13480,13450,1355
20230725,141600,4629378680,13470,13500,13500,13470,567
20230725,141500,4621729910,13510,13530,13530,13450,639
20230725,141400,4613097630,13530,13540,13540,13530,284
20230725,141300,4609254030,13560,13530,13560,13530,32
20230725,141200,4608821020,13550,13550,13550,13550,200
20230725,141100,4606111020,13550,13630,13630,13470,5287
20230725,141000,4534750120,13610,13610,13610,13610,100
20230725,140900,4533389120,13630,13610,13630,13610,154
20230725,140800,4531292960,13630,13630,13630,13620,27
20230725,140700,4530925100,13650,13640,13650,13640,154
20230725,140600,4528824500,13640,13650,13650,13640,11
20230725,140500,4528674450,13660,13640,13660,13640,426
20230725,140400,4522858370,13640,13610,13640,13610,203
20230725,140300,4520095450,13640,13620,13640,13610,417
20230725,140200,4514419130,13630,13630,13630,13630,14
20230725,140100,4514228310,13630,13630,13630,13600,257
20230725,140000,4510732340,13630,13600,13630,13580,1184
20230725,135900,4494650570,13590,13650,13650,13590,601
20230725,135800,4486482920,13600,13660,13660,13600,853
20230725,135700,4474865600,13670,13650,13670,13650,120
20230725,135600,4473225880,13660,13630,13670,13630,472
20230725,135500,4466789680,13610,13610,13610,13610,402
20230725,135400,4461318460,13610,13610,13610,13610,18
20230725,135300,4461073480,13610,13630,13630,13610,201
20230725,135200,4458337830,13630,13630,13630,13630,5
20230725,135100,4458269680,13610,13610,13610,13610,53
20230725,135000,4457548350,13610,13620,13620,13600,719
20230725,134900,4447763820,13630,13640,13640,13620,145
20230725,134800,4445788580,13640,13630,13650,13620,374
20230725,134700,4440690700,13630,13700,13700,13630,39
20230725,134600,4440158570,13650,13640,13730,13620,834
20230725,134500,4428786290,13640,13670,13670,13640,1888
20230725,134400,4403008770,13670,13660,13670,13660,247
20230725,134300,4399633650,13660,13690,13690,13660,1595
20230725,134200,4377830080,13690,13700,13700,13690,618
20230725,134100,4369366000,13710,13770,13770,13710,2171
20230725,134000,4339585190,13770,13760,13770,13730,372
20230725,133900,4334469660,13730,13760,13760,13730,59
20230725,133800,4333659560,13770,13770,13770,13770,0
20230725,133700,4333659560,13770,13750,13770,13750,2279
20230725,133600,4302281190,13750,13730,13750,13710,395
20230725,133500,4296858960,13740,13740,13740,13740,228
20230725,133400,4293726240,13750,13750,13760,13750,23
20230725,133300,4293409780,13760,13750,13760,13750,58
20230725,133200,4292612210,13760,13760,13760,13760,0
20230725,133100,4292612210,13760,13760,13760,13760,0
20230725,133000,4292612210,13760,13740,13760,13700,176
20230725,132900,4290193470,13740,13760,13770,13740,250
20230725,132800,4286751600,13760,13760,13760,13760,66
20230725,132700,4285843440,13760,13770,13770,13750,344
20230725,132600,4281109760,13780,13760,13780,13760,123
20230725,132500,4279414840,13760,13760,13760,13760,19
20230725,132400,4279153400,13780,13750,13780,13750,247
20230725,132300,4275756610,13750,13750,13750,13750,38
20230725,132200,4275234110,13740,13740,13740,13740,690
20230725,132100,4265753510,13740,13700,13740,13700,761
20230725,132000,4255327750,13680,13680,13680,13680,0
20230725,131900,4255327750,13680,13680,13680,13680,118
20230725,131800,4253713510,13680,13680,13680,13670,453
20230725,131700,4247516870,13680,13700,13700,13670,330
20230725,131600,4243004940,13660,13690,13690,13660,1142
20230725,131500,4227393990,13690,13700,13710,13690,279
20230725,131400,4223571810,13700,13740,13740,13700,3235
20230725,131300,4179177580,13740,13770,13770,13740,313
20230725,131200,4174875060,13780,13780,13780,13780,24
20230725,131100,4174544340,13790,13790,13800,13790,201
20230725,131000,4171772450,13790,13800,13800,13790,431
20230725,130900,4165825700,13800,13800,13800,13790,131
20230725,130800,4164018910,13800,13800,13800,13800,54
20230725,130700,4163273710,13800,13800,13800,13800,731
20230725,130600,4153185910,13820,13820,13820,13820,20
20230725,130500,4152909510,13820,13800,13820,13800,74
20230725,130400,4151887130,13800,13820,13820,13800,232
20230725,130300,4148684430,13840,13840,13840,13840,0
20230725,130200,4148684430,13840,13840,13840,13840,0
20230725,130100,4148684430,13840,13840,13840,13840,19
20230725,130000,4148421470,13840,13840,13840,13830,104
20230725,125900,4146982480,13840,13840,13840,13840,0
20230725,125800,4146982480,13840,13840,13840,13840,100
20230725,125700,4145598480,13860,13850,13860,13850,298
20230725,125600,4141470150,13850,13840,13850,13840,127
20230725,125500,4139712380,13840,13840,13840,13840,1
20230725,125400,4139698540,13790,13790,13790,13790,0
20230725,125300,4139698540,13790,13790,13840,13720,2727
20230725,125200,4102188560,13780,13800,13810,13780,1290
20230725,125100,4084386530,13800,13800,13800,13800,59
20230725,125000,4083572330,13810,13820,13820,13780,824
20230725,124900,4072199000,13820,13840,13840,13820,1060
20230725,124800,4057536380,13860,13840,13860,13830,265
20230725,124700,4053870260,13840,13860,13860,13830,299
20230725,124600,4049729330,13860,13860,13860,13860,20
20230725,124500,4049452130,13860,13860,13860,13860,2
20230725,124400,4049424410,13860,13900,13900,13860,880
20230725,124300,4037210240,13900,13890,13900,13890,443
20230725,124200,4031053950,13900,13900,13900,13900,1
20230725,124100,4031040050,13900,13900,13900,13900,52
20230725,124000,4030317250,13900,13880,13900,13880,2148
20230725,123900,4000478440,13880,13880,13880,13880,20
20230725,123800,4000200840,13880,13880,13880,13880,51
20230725,123700,3999492960,13880,13870,13890,13870,1866
20230725,123600,3973601490,13870,13870,13870,13870,1
20230725,123500,3973587620,13870,13870,13870,13870,0
20230725,123400,3973587620,13870,13870,13870,13870,57
20230725,123300,3972797030,13870,13870,13870,13870,0
20230725,123200,3972797030,13870,13860,13870,13850,345
20230725,123100,3968014550,13860,13870,13870,13860,379
20230725,123000,3962761400,13870,13870,13870,13870,10
20230725,122900,3962622700,13860,13850,13870,13850,234
20230725,122800,3959381420,13840,13840,13870,13840,70
20230725,122700,3958412020,13870,13830,13870,13830,49
20230725,122600,3957733990,13830,13830,13830,13830,0
20230725,122500,3957733990,13830,13850,13880,13830,2544
20230725,122400,3922495550,13830,13840,13840,13830,73
20230725,122300,3921485680,13840,13850,13850,13840,590
20230725,122200,3913314190,13850,13850,13850,13850,100
20230725,122100,3911929190,13850,13850,13850,13850,19
20230725,122000,3911666040,13840,13840,13850,13840,414
20230725,121900,3905934770,13830,13840,13840,13830,63
20230725,121800,3905063380,13840,13840,13840,13840,74
20230725,121700,3904039220,13850,13850,13860,13840,819
20230725,121600,3892696990,13850,13880,13880,13850,1323
20230725,121500,3874360250,13890,13890,13890,13880,516
20230725,121400,3867195280,13890,13890,13890,13890,307
20230725,121300,3862931050,13880,13880,13890,13880,2560
20230725,121200,3827380650,13880,13880,13890,13880,168
20230725,121100,3825047990,13880,13880,13890,13880,377
20230725,121000,3819814230,13890,13900,13900,13890,216
20230725,120900,3816812920,13900,13910,13910,13900,910
20230725,120800,3804154920,13920,13920,13920,13920,349
20230725,120700,3799296840,13910,13920,13920,13900,1370
20230725,120600,3780246540,13920,13880,13920,13870,4760
20230725,120500,3714110140,13880,13850,13880,13850,413
20230725,120400,3708379750,13850,13850,13850,13850,0
20230725,120300,3708379750,13850,13860,13870,13850,362
20230725,120200,3703362840,13850,13850,13860,13840,1314
20230725,120100,3685158730,13860,13860,13860,13850,1130
20230725,120000,3669507860,13860,13850,13860,13840,258
20230725,115900,3665933230,13840,13850,13850,13840,57
20230725,115800,3665144080,13840,13850,13850,13840,44
20230725,115700,3664534890,13850,13850,13850,13850,502
20230725,115600,3657582190,13850,13840,13850,13840,154
20230725,115500,3655449930,13840,13820,13840,13820,150
20230725,115400,3653373950,13810,13800,13810,13800,38
20230725,115300,3652849540,13800,13820,13820,13800,20
20230725,115200,3652573300,13850,13870,13870,13840,96
20230725,115100,3651242470,13870,13880,13880,13870,771
20230725,115000,3640545990,13880,13910,13910,13880,572
20230725,114900,3632590130,13920,13890,13920,13890,4884
20230725,114800,3564698660,13860,13880,13890,13860,2773
20230725,114700,3526222160,13880,13810,13880,13810,483
20230725,114600,3519530710,13820,13780,13820,13780,77
20230725,114500,3518469610,13780,13780,13780,13780,45
20230725,114400,3517849510,13840,13760,13840,13760,74
20230725,114300,3516831030,13840,13820,13840,13770,277
20230725,114200,3513014120,13840,13840,13840,13820,40
20230725,114100,3512460850,13840,13840,13840,13840,194
20230725,114000,3509775890,13840,13850,13850,13840,499
20230725,113900,3502868880,13840,13900,13900,13840,559
20230725,113800,3495121760,13900,13880,13900,13880,2780
20230725,113700,3456527730,13880,13870,13880,13650,3428
20230725,113600,3409286790,13870,13840,13870,13830,385
20230725,113500,3403952290,13830,13840,13840,13820,925
20230725,113400,3391160070,13870,13880,13880,13830,428
20230725,113300,3385235200,13880,13860,13890,13830,789
20230725,113200,3374312520,13830,13880,13900,13820,898
20230725,113100,3361876180,13880,13920,13940,13830,3395
20230725,113000,3314807380,13930,13900,13990,13860,5312
20230725,112900,3240827590,13900,13860,13910,13860,3810
20230725,112800,3187928240,13860,13810,13860,13810,2273
20230725,112700,3156501320,13810,13810,13820,13810,1589
20230725,112600,3134555850,13810,13800,13810,13790,2117
20230725,112500,3105338390,13800,13750,13800,13750,3695
20230725,112400,3054460950,13750,13750,13760,13740,2540
20230725,112300,3019534530,13750,13730,13750,13730,435
20230725,112200,3013558110,13730,13730,13730,13720,349
20230725,112100,3008766350,13720,13680,13730,13680,2737
20230725,112000,2971236050,13690,13680,13690,13680,265
20230725,111900,2967608220,13690,13690,13690,13690,0
20230725,111800,2967608220,13690,13690,13690,13690,9
20230725,111700,2967485010,13690,13690,13690,13690,10
20230725,111600,2967348110,13700,13660,13700,13660,182
20230725,111500,2964856640,13650,13650,13650,13650,46
20230725,111400,2964228740,13630,13710,13710,13630,1150
20230725,111300,2948481600,13720,13700,13720,13700,2120
20230725,111200,2919420170,13700,13680,13700,13680,812
20230725,111100,2908303480,13680,13680,13680,13680,2
20230725,111000,2908276120,13690,13710,13720,13660,1236
20230725,110900,2891349980,13700,13710,13720,13690,1737
20230725,110800,2867553720,13720,13640,13730,13630,7418
20230725,110700,2765953610,13650,13630,13650,13600,1269
20230725,110600,2748662990,13630,13590,13660,13590,10502
20230725,110500,2605579800,13580,13550,13590,13550,4691
20230725,110400,2541916200,13550,13540,13560,13540,1067
20230725,110300,2527464660,13540,13540,13540,13540,10
20230725,110200,2527329260,13540,13530,13540,13520,851
20230725,110100,2515811420,13540,13540,13540,13540,515
20230725,110000,2508838320,13550,13550,13550,13550,7
20230725,105900,2508743470,13540,13540,13540,13540,70
20230725,105800,2507795670,13540,13540,13540,13540,0
20230725,105700,2507795670,13540,13560,13560,13540,342
20230725,105600,2503162560,13560,13550,13560,13550,579
20230725,105500,2495316510,13560,13560,13560,13560,559
20230725,105400,2487736470,13570,13560,13570,13560,249
20230725,105300,2484359920,13560,13570,13580,13560,1957
20230725,105200,2457816130,13560,13560,13570,13560,406
20230725,105100,2452307320,13560,13560,13570,13560,603
20230725,105000,2444130630,13560,13570,13570,13560,405
20230725,104900,2438636280,13570,13550,13570,13530,2032
20230725,104800,2411094900,13550,13530,13570,13530,539
20230725,104700,2403792490,13530,13560,13560,13530,274
20230725,104600,2400080280,13560,13540,13570,13540,959
20230725,104500,2387085350,13540,13500,13540,13480,3095
20230725,104400,2345244760,13510,13510,13510,13510,46
20230725,104300,2344623300,13500,13510,13510,13500,1085
20230725,104200,2329974150,13510,13520,13520,13510,1102
20230725,104100,2315086050,13520,13500,13520,13500,541
20230725,104000,2307781790,13500,13500,13520,13500,650
20230725,103900,2299002560,13500,13500,13510,13500,238
20230725,103800,2295789290,13430,13490,13490,13430,486
20230725,103700,2289244930,13500,13500,13500,13500,0
20230725,103600,2289244930,13500,13500,13500,13500,85
20230725,103500,2288097430,13500,13510,13510,13500,113
20230725,103400,2286571200,13510,13510,13510,13500,1134
20230725,103300,2271257380,13510,13480,13510,13480,1277
20230725,103200,2254031490,13480,13460,13490,13460,577
20230725,103100,2246256520,13460,13430,13460,13430,419
20230725,103000,2240628540,13420,13420,13420,13420,11
20230725,102900,2240480920,13430,13410,13430,13410,312
20230725,102800,2236294570,13420,13420,13420,13420,0
20230725,102700,2236294570,13420,13380,13420,13350,791
20230725,102600,2225712150,13380,13360,13380,13360,376
20230725,102500,2220685570,13360,13350,13380,13350,305
20230725,102400,2216610520,13350,13360,13370,13350,320
20230725,102300,2212335250,13370,13390,13390,13360,290
20230725,102200,2208454810,13400,13420,13420,13400,230
20230725,102100,2205371080,13420,13430,13430,13420,333
20230725,102000,2200902110,13420,13510,13510,13420,490
20230725,101900,2194318100,13430,13430,13430,13430,336
20230725,101800,2189805620,13430,13530,13550,13430,1056
20230725,101700,2175522490,13530,13450,13530,13420,6559
20230725,101600,2086855670,13450,13480,13480,13420,291
20230725,101500,2082943940,13520,13500,13530,13480,1638
20230725,101400,2060839020,13500,13490,13530,13480,1671
20230725,101300,2038307400,13530,13590,13590,13500,1700
20230725,101200,2015311160,13590,13590,13590,13590,378
20230725,101100,2010174140,13590,13570,13600,13540,1877
20230725,101000,1984660140,13560,13590,13590,13560,2181
20230725,100900,1955047040,13580,13610,13610,13580,1289
20230725,100800,1937517210,13620,13570,13620,13570,274
20230725,100700,1933798830,13620,13660,13670,13620,3563
20230725,100600,1885196120,13650,13700,13700,13650,3357
20230725,100500,1839336190,13720,13610,13720,13610,5236
20230725,100400,1767900980,13610,13540,13640,13540,10331
20230725,100300,1627489100,13540,13540,13550,13540,1644
20230725,100200,1605225360,13540,13540,13550,13530,3546
20230725,100100,1557204890,13540,13420,13540,13410,18334
20230725,100000,1310034210,13420,13430,13430,13420,1721
20230725,095900,1286922890,13430,13430,13430,13420,275
20230725,095800,1283232190,13430,13440,13440,13400,1207
20230725,095700,1267020910,13430,13360,13430,13360,5633
20230725,095600,1191598820,13340,13360,13360,13340,32
20230725,095500,1191171920,13360,13350,13360,13350,1345
20230725,095400,1173214720,13360,13350,13360,13350,220
20230725,095300,1170277710,13350,13350,13350,13350,228
20230725,095200,1167233910,13330,13350,13350,13330,159
20230725,095100,1165111460,13370,13380,13380,13340,311
20230725,095000,1160956690,13380,13340,13390,13320,703
20230725,094900,1151587700,13340,13350,13350,13340,444
20230725,094800,1145661410,13350,13380,13380,13310,710
20230725,094700,1136186380,13400,13370,13450,13370,4825
20230725,094600,1071511040,13380,13390,13390,13310,233
20230725,094500,1068394530,13400,13410,13410,13400,721
20230725,094400,1058731540,13410,13300,13410,13300,3862
20230725,094300,1007139880,13290,13290,13290,13280,522
20230725,094200,1000205490,13280,13270,13280,13260,1226
20230725,094100,983933540,13280,13320,13330,13280,1293
20230725,094000,966733670,13340,13350,13360,13320,841
20230725,093900,955514020,13350,13350,13360,13350,2220
20230725,093800,925872990,13350,13310,13350,13310,304
20230725,093700,921824980,13350,13340,13350,13310,1038
20230725,093600,907995220,13340,13380,13380,13340,2865
20230725,093500,869731750,13380,13420,13450,13380,4041
20230725,093400,815484700,13430,13340,13430,13340,6201
20230725,093300,732447460,13340,13310,13340,13300,2197
20230725,093200,703204770,13320,13340,13340,13320,1054
20230725,093100,689156760,13340,13360,13380,13340,580
20230725,093000,681406720,13370,13350,13370,13350,235
20230725,092900,678268200,13360,13370,13370,13360,264
20230725,092800,674740410,13370,13360,13370,13360,616
20230725,092700,666506750,13370,13340,13370,13340,301
20230725,092600,662487440,13340,13360,13360,13340,382
20230725,092500,657390330,13350,13360,13360,13350,744
20230725,092400,647456380,13370,13340,13370,13330,707
20230725,092300,638018470,13340,13360,13360,13340,54
20230725,092200,637298030,13370,13340,13370,13330,980
20230725,092100,624207120,13370,13340,13370,13340,259
20230725,092000,620751400,13340,13390,13390,13340,682
20230725,091900,611638350,13390,13380,13400,13380,902
20230725,091800,599561700,13380,13400,13410,13380,1295
20230725,091700,582209240,13400,13380,13400,13380,1675
20230725,091600,559787280,13370,13340,13370,13340,746
20230725,091500,549826630,13340,13350,13350,13320,1306
20230725,091400,532416160,13350,13380,13380,13340,459
20230725,091300,526287940,13400,13390,13400,13330,3374
20230725,091200,481237340,13350,13400,13400,13350,366
20230725,091100,476344930,13410,13300,13410,13300,2903
20230725,091000,437595960,13310,13310,13310,13290,676
20230725,090900,428605690,13300,13260,13350,13230,3530
20230725,090800,381790140,13350,13410,13410,13260,2699
20230725,090700,345776720,13350,13410,13460,13350,3689
20230725,090600,296303780,13410,13360,13410,13350,1637
20230725,090500,274373310,13360,13370,13400,13340,2481
20230725,090400,241234280,13340,13370,13420,13340,1182
20230725,090300,225412310,13380,13220,13380,13210,7421
20230725,090200,126843840,13220,13230,13230,13130,872
20230725,090100,115361540,13240,13280,13280,13040,3375
20230725,090000,70995030,13280,13000,13340,12990,5440