KissMeData/088260/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194200,122144570,5180,5180,5180,5180,1026
20230725,194100,122144570,5180,5180,5180,5180,0
20230725,194000,122144570,5180,5180,5180,5180,0
20230725,193900,122144570,5180,5180,5180,5180,0
20230725,193800,122144570,5180,5180,5180,5180,0
20230725,193700,122144570,5180,5180,5180,5180,0
20230725,193600,122144570,5180,5180,5180,5180,0
20230725,193500,122144570,5180,5180,5180,5180,0
20230725,193400,122144570,5180,5180,5180,5180,0
20230725,193300,122144570,5180,5180,5180,5180,0
20230725,193200,122144570,5180,5180,5180,5180,0
20230725,193100,122144570,5180,5180,5180,5180,0
20230725,193000,122144570,5180,5180,5180,5180,0
20230725,192900,122144570,5180,5180,5180,5180,0
20230725,192800,122144570,5180,5180,5180,5180,0
20230725,192700,122144570,5180,5180,5180,5180,0
20230725,192600,122144570,5180,5180,5180,5180,0
20230725,192500,122144570,5180,5180,5180,5180,0
20230725,192400,122144570,5180,5180,5180,5180,0
20230725,192300,122144570,5180,5180,5180,5180,0
20230725,192200,122144570,5180,5180,5180,5180,0
20230725,192100,122144570,5180,5180,5180,5180,0
20230725,192000,122144570,5180,5180,5180,5180,0
20230725,191900,122144570,5180,5180,5180,5180,0
20230725,191800,122144570,5180,5180,5180,5180,0
20230725,191700,122144570,5180,5180,5180,5180,0
20230725,191600,122144570,5180,5180,5180,5180,0
20230725,191500,122144570,5180,5180,5180,5180,0
20230725,191400,122144570,5180,5180,5180,5180,0
20230725,191300,122144570,5180,5180,5180,5180,0
20230725,191200,122144570,5180,5180,5180,5180,1026
20230725,191100,122144570,5180,5180,5180,5180,0
20230725,191000,122144570,5180,5180,5180,5180,0
20230725,190900,122144570,5180,5180,5180,5180,0
20230725,190800,122144570,5180,5180,5180,5180,0
20230725,190700,122144570,5180,5180,5180,5180,0
20230725,190600,122144570,5180,5180,5180,5180,0
20230725,190500,122144570,5180,5180,5180,5180,0
20230725,190400,122144570,5180,5180,5180,5180,0
20230725,190300,122144570,5180,5180,5180,5180,0
20230725,190200,122144570,5180,5180,5180,5180,0
20230725,190100,122144570,5180,5180,5180,5180,0
20230725,190000,122144570,5180,5180,5180,5180,0
20230725,185900,122144570,5180,5180,5180,5180,0
20230725,185800,122144570,5180,5180,5180,5180,0
20230725,185700,122144570,5180,5180,5180,5180,0
20230725,185600,122144570,5180,5180,5180,5180,0
20230725,185500,122144570,5180,5180,5180,5180,0
20230725,185400,122144570,5180,5180,5180,5180,0
20230725,185300,122144570,5180,5180,5180,5180,0
20230725,185200,122144570,5180,5180,5180,5180,0
20230725,185100,122144570,5180,5180,5180,5180,0
20230725,185000,122144570,5180,5180,5180,5180,0
20230725,184900,122144570,5180,5180,5180,5180,0
20230725,184800,122144570,5180,5180,5180,5180,0
20230725,184700,122144570,5180,5180,5180,5180,0
20230725,184600,122144570,5180,5180,5180,5180,0
20230725,184500,122144570,5180,5180,5180,5180,0
20230725,184400,122144570,5180,5180,5180,5180,0
20230725,184300,122144570,5180,5180,5180,5180,0
20230725,184200,122144570,5180,5180,5180,5180,1026
20230725,184100,122144570,5180,5180,5180,5180,0
20230725,184000,122144570,5180,5180,5180,5180,0
20230725,183900,122144570,5180,5180,5180,5180,0
20230725,183800,122144570,5180,5180,5180,5180,0
20230725,183700,122144570,5180,5180,5180,5180,0
20230725,183600,122144570,5180,5180,5180,5180,0
20230725,183500,122144570,5180,5180,5180,5180,0
20230725,183400,122144570,5180,5180,5180,5180,0
20230725,183300,122144570,5180,5180,5180,5180,0
20230725,183200,122144570,5180,5180,5180,5180,0
20230725,183100,122144570,5180,5180,5180,5180,0
20230725,183000,122144570,5180,5180,5180,5180,0
20230725,182900,122144570,5180,5180,5180,5180,0
20230725,182800,122144570,5180,5180,5180,5180,0
20230725,182700,122144570,5180,5180,5180,5180,0
20230725,182600,122144570,5180,5180,5180,5180,0
20230725,182500,122144570,5180,5180,5180,5180,0
20230725,182400,122144570,5180,5180,5180,5180,0
20230725,182300,122144570,5180,5180,5180,5180,0
20230725,182200,122144570,5180,5180,5180,5180,0
20230725,182100,122144570,5180,5180,5180,5180,0
20230725,182000,122144570,5180,5180,5180,5180,0
20230725,181900,122144570,5180,5180,5180,5180,0
20230725,181800,122144570,5180,5180,5180,5180,0
20230725,181700,122144570,5180,5180,5180,5180,0
20230725,181600,122144570,5180,5180,5180,5180,0
20230725,181500,122144570,5180,5180,5180,5180,0
20230725,181400,122144570,5180,5180,5180,5180,0
20230725,181300,122144570,5180,5180,5180,5180,0
20230725,181200,122144570,5180,5180,5180,5180,1026
20230725,181100,122144570,5180,5180,5180,5180,0
20230725,181000,122144570,5180,5180,5180,5180,0
20230725,180900,122144570,5180,5180,5180,5180,0
20230725,180800,122144570,5180,5180,5180,5180,0
20230725,180700,122144570,5180,5180,5180,5180,0
20230725,180600,122144570,5180,5180,5180,5180,0
20230725,180500,122144570,5180,5180,5180,5180,0
20230725,180400,122144570,5180,5180,5180,5180,0
20230725,180300,122144570,5180,5180,5180,5180,0
20230725,180200,122144570,5180,5180,5180,5180,0
20230725,180100,122144570,5180,5180,5180,5180,0
20230725,180000,122144570,5180,5180,5180,5180,0
20230725,175900,122144570,5180,5180,5180,5180,0
20230725,175800,122144570,5180,5180,5180,5180,0
20230725,175700,122144570,5180,5180,5180,5180,0
20230725,175600,122144570,5180,5180,5180,5180,0
20230725,175500,122144570,5180,5180,5180,5180,0
20230725,175400,122144570,5180,5180,5180,5180,0
20230725,175300,122144570,5180,5180,5180,5180,0
20230725,175200,122144570,5180,5180,5180,5180,0
20230725,175100,122144570,5180,5180,5180,5180,0
20230725,175000,122144570,5180,5180,5180,5180,0
20230725,174900,122144570,5180,5180,5180,5180,0
20230725,174800,122144570,5180,5180,5180,5180,0
20230725,174700,122144570,5180,5180,5180,5180,0
20230725,174600,122144570,5180,5180,5180,5180,0
20230725,174500,122144570,5180,5180,5180,5180,0
20230725,174400,122144570,5180,5180,5180,5180,0
20230725,174300,122144570,5180,5180,5180,5180,0
20230725,174200,122144570,5180,5180,5180,5180,1026
20230725,174100,122144570,5180,5180,5180,5180,0
20230725,174000,122144570,5180,5180,5180,5180,0
20230725,173900,122144570,5180,5180,5180,5180,0
20230725,173800,122144570,5180,5180,5180,5180,0
20230725,173700,122144570,5180,5180,5180,5180,0
20230725,173600,122144570,5180,5180,5180,5180,0
20230725,173500,122144570,5180,5180,5180,5180,0
20230725,173400,122144570,5180,5180,5180,5180,0
20230725,173300,122144570,5180,5180,5180,5180,0
20230725,173200,122144570,5180,5180,5180,5180,0
20230725,173100,122144570,5180,5180,5180,5180,0
20230725,173000,122144570,5180,5180,5180,5180,0
20230725,172900,122144570,5180,5180,5180,5180,0
20230725,172800,122144570,5180,5180,5180,5180,0
20230725,172700,122144570,5180,5180,5180,5180,0
20230725,172600,122144570,5180,5180,5180,5180,0
20230725,172500,122144570,5180,5180,5180,5180,0
20230725,172400,122144570,5180,5180,5180,5180,0
20230725,172300,122144570,5180,5180,5180,5180,0
20230725,172200,122144570,5180,5180,5180,5180,0
20230725,172100,122144570,5180,5180,5180,5180,0
20230725,172000,122144570,5180,5180,5180,5180,0
20230725,171900,122144570,5180,5180,5180,5180,0
20230725,171800,122144570,5180,5180,5180,5180,0
20230725,171700,122144570,5180,5180,5180,5180,0
20230725,171600,122144570,5180,5180,5180,5180,0
20230725,171500,122144570,5180,5180,5180,5180,0
20230725,171400,122144570,5180,5180,5180,5180,0
20230725,171300,122144570,5180,5180,5180,5180,0
20230725,171200,122144570,5180,5180,5180,5180,1026
20230725,171100,122144570,5180,5180,5180,5180,0
20230725,171000,122144570,5180,5180,5180,5180,0
20230725,170900,122144570,5180,5180,5180,5180,0
20230725,170800,122144570,5180,5180,5180,5180,0
20230725,170700,122144570,5180,5180,5180,5180,0
20230725,170600,122144570,5180,5180,5180,5180,0
20230725,170500,122144570,5180,5180,5180,5180,0
20230725,170400,122144570,5180,5180,5180,5180,0
20230725,170300,122144570,5180,5180,5180,5180,0
20230725,170200,122144570,5180,5180,5180,5180,0
20230725,170100,122144570,5180,5180,5180,5180,0
20230725,170000,122144570,5180,5180,5180,5180,0
20230725,165900,122144570,5180,5180,5180,5180,0
20230725,165800,122144570,5180,5180,5180,5180,0
20230725,165700,122144570,5180,5180,5180,5180,0
20230725,165600,122144570,5180,5180,5180,5180,0
20230725,165500,122144570,5180,5180,5180,5180,0
20230725,165400,122144570,5180,5180,5180,5180,0
20230725,165300,122144570,5180,5180,5180,5180,0
20230725,165200,122144570,5180,5180,5180,5180,0
20230725,165100,122144570,5180,5180,5180,5180,0
20230725,165000,122144570,5180,5180,5180,5180,0
20230725,164900,122144570,5180,5180,5180,5180,0
20230725,164800,122144570,5180,5180,5180,5180,0
20230725,164700,122144570,5180,5180,5180,5180,0
20230725,164600,122144570,5180,5180,5180,5180,0
20230725,164500,122144570,5180,5180,5180,5180,0
20230725,164400,122144570,5180,5180,5180,5180,0
20230725,164300,122144570,5180,5180,5180,5180,0
20230725,164200,122144570,5180,5180,5180,5180,1026
20230725,164100,122144570,5180,5180,5180,5180,0
20230725,164000,122144570,5180,5180,5180,5180,0
20230725,163900,122144570,5180,5180,5180,5180,0
20230725,163800,122144570,5180,5180,5180,5180,0
20230725,163700,122144570,5180,5180,5180,5180,0
20230725,163600,122144570,5180,5180,5180,5180,0
20230725,163500,122144570,5180,5180,5180,5180,0
20230725,163400,122144570,5180,5180,5180,5180,0
20230725,163300,122144570,5180,5180,5180,5180,0
20230725,163200,122144570,5180,5180,5180,5180,0
20230725,163100,122144570,5180,5180,5180,5180,0
20230725,163000,122144570,5180,5180,5180,5180,0
20230725,162900,122144570,5180,5180,5180,5180,0
20230725,162800,122144570,5180,5180,5180,5180,0
20230725,162700,122144570,5180,5180,5180,5180,0
20230725,162600,122144570,5180,5180,5180,5180,0
20230725,162500,122144570,5180,5180,5180,5180,0
20230725,162400,122144570,5180,5180,5180,5180,0
20230725,162300,122144570,5180,5180,5180,5180,0
20230725,162200,122144570,5180,5180,5180,5180,0
20230725,162100,122144570,5180,5180,5180,5180,0
20230725,162000,122144570,5180,5180,5180,5180,0
20230725,161900,122144570,5180,5180,5180,5180,0
20230725,161800,122144570,5180,5180,5180,5180,0
20230725,161700,122144570,5180,5180,5180,5180,0
20230725,161600,122144570,5180,5180,5180,5180,0
20230725,161500,122144570,5180,5180,5180,5180,0
20230725,161400,122144570,5180,5180,5180,5180,0
20230725,161300,122144570,5180,5180,5180,5180,0
20230725,161200,122144570,5180,5180,5180,5180,1026
20230725,161100,122144570,5180,5180,5180,5180,0
20230725,161000,122144570,5180,5180,5180,5180,0
20230725,160900,122144570,5180,5180,5180,5180,0
20230725,160800,122144570,5180,5180,5180,5180,0
20230725,160700,122144570,5180,5180,5180,5180,0
20230725,160600,122144570,5180,5180,5180,5180,0
20230725,160500,122144570,5180,5180,5180,5180,0
20230725,160400,122144570,5180,5180,5180,5180,0
20230725,160300,122144570,5180,5180,5180,5180,0
20230725,160200,122144570,5180,5180,5180,5180,0
20230725,160100,122144570,5180,5180,5180,5180,0
20230725,160000,122144570,5180,5180,5180,5180,0
20230725,155900,122144570,5180,5180,5180,5180,0
20230725,155800,122144570,5180,5180,5180,5180,0
20230725,155700,122144570,5180,5180,5180,5180,0
20230725,155600,122144570,5180,5180,5180,5180,0
20230725,155500,122144570,5180,5180,5180,5180,0
20230725,155400,122144570,5180,5180,5180,5180,0
20230725,155300,122144570,5180,5180,5180,5180,0
20230725,155200,122144570,5180,5180,5180,5180,0
20230725,155100,122144570,5180,5180,5180,5180,0
20230725,155000,122144570,5180,5180,5180,5180,0
20230725,154900,122144570,5180,5180,5180,5180,0
20230725,154800,122144570,5180,5180,5180,5180,0
20230725,154700,122144570,5180,5180,5180,5180,0
20230725,154600,122144570,5180,5180,5180,5180,0
20230725,154500,122144570,5180,5180,5180,5180,0
20230725,154400,122144570,5180,5180,5180,5180,0
20230725,154300,122144570,5180,5180,5180,5180,0
20230725,154200,122144570,5180,5180,5180,5180,1026
20230725,154100,122144570,5180,5180,5180,5180,0
20230725,154000,122144570,5180,5180,5180,5180,0
20230725,153900,122144570,5180,5180,5180,5180,0
20230725,153800,122144570,5180,5180,5180,5180,0
20230725,153700,122144570,5180,5180,5180,5180,0
20230725,153600,122144570,5180,5180,5180,5180,0
20230725,153500,122144570,5180,5180,5180,5180,0
20230725,153400,122144570,5180,5180,5180,5180,0
20230725,153300,122144570,5180,5180,5180,5180,0
20230725,153200,122144570,5180,5180,5180,5180,0
20230725,153100,122144570,5180,5180,5180,5180,0
20230725,153000,122144570,5180,5180,5180,5180,1026
20230725,152900,116829890,5170,5170,5170,5170,0
20230725,152800,116829890,5170,5170,5170,5170,0
20230725,152700,116829890,5170,5170,5170,5170,0
20230725,152600,116829890,5170,5170,5170,5170,0
20230725,152500,116829890,5170,5170,5170,5170,0
20230725,152400,116829890,5170,5170,5170,5170,0
20230725,152300,116829890,5170,5170,5170,5170,0
20230725,152200,116829890,5170,5170,5170,5170,0
20230725,152100,116829890,5170,5170,5170,5170,0
20230725,152000,116829890,5170,5170,5170,5170,0
20230725,151900,116829890,5170,5170,5170,5170,0
20230725,151800,116829890,5170,5170,5170,5170,0
20230725,151700,116829890,5170,5170,5170,5170,95
20230725,151600,116338740,5170,5170,5170,5170,0
20230725,151500,116338740,5170,5170,5170,5170,0
20230725,151400,116338740,5170,5170,5170,5170,0
20230725,151300,116338740,5170,5170,5170,5170,95
20230725,151200,115847590,5160,5160,5160,5160,0
20230725,151100,115847590,5160,5160,5160,5160,0
20230725,151000,115847590,5160,5160,5160,5160,12
20230725,150900,115785670,5170,5170,5170,5170,95
20230725,150800,115294520,5160,5160,5160,5160,10
20230725,150700,115242920,5160,5160,5160,5160,0
20230725,150600,115242920,5160,5170,5170,5160,113
20230725,150500,114658800,5170,5170,5170,5170,187
20230725,150400,113692010,5160,5170,5170,5160,48
20230725,150300,113443930,5160,5160,5160,5160,12
20230725,150200,113382010,5170,5170,5170,5170,95
20230725,150100,112890860,5160,5160,5160,5160,22
20230725,150000,112777340,5170,5170,5170,5170,90
20230725,145900,112312040,5170,5170,5170,5170,16
20230725,145800,112229320,5180,5170,5180,5170,235
20230725,145700,111013420,5170,5170,5170,5170,0
20230725,145600,111013420,5170,5170,5170,5170,9
20230725,145500,110966890,5180,5180,5180,5180,0
20230725,145400,110966890,5180,5170,5180,5170,106
20230725,145300,110417920,5170,5170,5170,5170,10
20230725,145200,110366220,5170,5170,5170,5170,11
20230725,145100,110309350,5170,5170,5170,5170,225
20230725,145000,109146100,5160,5160,5160,5160,0
20230725,144900,109146100,5160,5160,5160,5160,9
20230725,144800,109099660,5170,5170,5170,5170,1446
20230725,144700,101623840,5170,5170,5180,5170,2199
20230725,144600,90254060,5160,5160,5160,5160,9
20230725,144500,90207620,5160,5160,5160,5160,2
20230725,144400,90197300,5160,5160,5160,5160,9
20230725,144300,90150860,5170,5170,5170,5170,95
20230725,144200,89659710,5160,5170,5170,5160,276
20230725,144100,88232870,5170,5170,5170,5170,8
20230725,144000,88191510,5180,5180,5180,5180,95
20230725,143900,87699410,5170,5170,5170,5170,8
20230725,143800,87658050,5170,5170,5170,5170,2
20230725,143700,87647710,5170,5170,5170,5170,8
20230725,143600,87606350,5180,5170,5180,5170,103
20230725,143500,87072890,5170,5170,5170,5170,3
20230725,143400,87057380,5170,5170,5170,5170,9
20230725,143300,87010850,5170,5170,5170,5170,0
20230725,143200,87010850,5170,5170,5170,5170,127
20230725,143100,86354260,5170,5170,5170,5170,108
20230725,143000,85795900,5170,5170,5170,5170,100
20230725,142900,85278900,5170,5180,5180,5170,103
20230725,142800,84745440,5170,5170,5170,5170,5
20230725,142700,84719590,5170,5170,5170,5170,8
20230725,142600,84678230,5170,5170,5170,5170,10
20230725,142500,84626530,5180,5170,5180,5170,97
20230725,142400,84124090,5170,5170,5170,5170,9
20230725,142300,84077560,5170,5170,5170,5170,0
20230725,142200,84077560,5170,5170,5170,5170,10
20230725,142100,84025860,5180,5170,5180,5170,104
20230725,142000,83487230,5170,5170,5170,5170,0
20230725,141900,83487230,5170,5170,5170,5170,10
20230725,141800,83435530,5180,5180,5180,5180,95
20230725,141700,82943430,5170,5170,5170,5170,10
20230725,141600,82891730,5170,5170,5170,5170,0
20230725,141500,82891730,5170,5170,5170,5170,11
20230725,141400,82834860,5170,5170,5170,5170,130
20230725,141300,82162760,5170,5170,5170,5170,0
20230725,141200,82162760,5170,5170,5170,5170,9
20230725,141100,82116230,5180,5180,5180,5180,1
20230725,141000,82111050,5180,5170,5180,5170,104
20230725,140900,81572420,5170,5170,5170,5170,10
20230725,140800,81520720,5170,5170,5170,5170,159
20230725,140700,80698690,5170,5170,5170,5170,79
20230725,140600,80290260,5160,5160,5160,5160,0
20230725,140500,80290260,5160,5160,5160,5160,110
20230725,140400,79722660,5160,5160,5160,5160,8
20230725,140300,79681380,5170,5170,5170,5170,95
20230725,140200,79190230,5160,5160,5160,5160,13
20230725,140100,79123150,5160,5160,5160,5160,0
20230725,140000,79123150,5160,5160,5160,5160,8
20230725,135900,79081870,5170,5160,5170,5160,104
20230725,135800,78544280,5160,5160,5160,5160,2
20230725,135700,78533960,5160,5160,5160,5160,9
20230725,135600,78487520,5170,5170,5170,5170,95
20230725,135500,77996370,5160,5160,5160,5160,15
20230725,135400,77918970,5160,5160,5160,5160,9
20230725,135300,77872530,5160,5160,5160,5160,0
20230725,135200,77872530,5160,5160,5170,5160,206
20230725,135100,76808620,5160,5160,5160,5160,0
20230725,135000,76808620,5160,5160,5160,5160,8
20230725,134900,76767340,5170,5170,5170,5170,0
20230725,134800,76767340,5170,5160,5170,5160,109
20230725,134700,76203950,5160,5160,5160,5160,9
20230725,134600,76157510,5160,5160,5160,5160,0
20230725,134500,76157510,5160,5170,5170,5160,107
20230725,134400,75604440,5160,5160,5160,5160,0
20230725,134300,75604440,5160,5160,5160,5160,8
20230725,134200,75563160,5160,5160,5160,5160,8
20230725,134100,75521880,5160,5170,5170,5160,97
20230725,134000,75020410,5160,5160,5160,5160,9
20230725,133900,74973970,5160,5160,5160,5160,0
20230725,133800,74973970,5160,5160,5160,5160,10
20230725,133700,74922370,5170,5160,5170,5160,104
20230725,133600,74384780,5160,5160,5160,5160,0
20230725,133500,74384780,5160,5160,5160,5160,10
20230725,133400,74333180,5170,5170,5170,5170,95
20230725,133300,73842030,5160,5160,5160,5160,8
20230725,133200,73800750,5160,5160,5160,5160,8
20230725,133100,73759470,5170,5170,5170,5170,0
20230725,133000,73759470,5170,5160,5170,5160,105
20230725,132900,73216720,5160,5160,5160,5160,0
20230725,132800,73216720,5160,5160,5160,5160,12
20230725,132700,73154800,5160,5160,5160,5160,9
20230725,132600,73108360,5170,5170,5170,5170,95
20230725,132500,72617210,5160,5160,5160,5160,10
20230725,132400,72565610,5160,5160,5160,5160,0
20230725,132300,72565610,5160,5170,5170,5160,105
20230725,132200,72022860,5160,5160,5160,5160,0
20230725,132100,72022860,5160,5160,5160,5160,12
20230725,132000,71960940,5160,5160,5160,5160,9
20230725,131900,71914500,5170,5170,5170,5170,161
20230725,131800,71082130,5160,5160,5160,5160,11
20230725,131700,71025370,5160,5160,5160,5160,0
20230725,131600,71025370,5160,5160,5160,5160,8
20230725,131500,70984090,5170,5160,5170,5160,108
20230725,131400,70425860,5160,5160,5160,5160,0
20230725,131300,70425860,5160,5160,5160,5160,9
20230725,131200,70379420,5170,5170,5170,5170,95
20230725,131100,69888270,5160,5160,5160,5160,10
20230725,131000,69836670,5160,5160,5160,5160,10
20230725,130900,69785070,5170,5170,5170,5170,0
20230725,130800,69785070,5170,5160,5170,5160,108
20230725,130700,69226830,5160,5160,5160,5160,0
20230725,130600,69226830,5160,5160,5160,5160,8
20230725,130500,69185550,5160,5160,5160,5160,12
20230725,130400,69123630,5170,5170,5170,5170,95
20230725,130300,68632480,5160,5160,5160,5160,8
20230725,130200,68591200,5160,5160,5160,5160,0
20230725,130100,68591200,5160,5170,5170,5160,107
20230725,130000,68038130,5160,5160,5160,5160,0
20230725,125900,68038130,5160,5160,5160,5160,8
20230725,125800,67996850,5160,5160,5160,5160,12
20230725,125700,67934930,5170,5170,5170,5170,95
20230725,125600,67443780,5160,5160,5160,5160,10
20230725,125500,67392180,5160,5160,5160,5160,153
20230725,125400,66602700,5160,5160,5160,5160,10
20230725,125300,66551100,5170,5160,5170,5160,103
20230725,125200,66018670,5160,5160,5160,5160,0
20230725,125100,66018670,5160,5160,5160,5160,211
20230725,125000,64929910,5170,5170,5170,5170,95
20230725,124900,64438760,5160,5160,5160,5160,9
20230725,124800,64392320,5160,5160,5160,5160,14
20230725,124700,64320080,5170,5170,5170,5170,0
20230725,124600,64320080,5170,5160,5170,5160,103
20230725,124500,63787650,5160,5160,5160,5160,3
20230725,124400,63772170,5160,5160,5160,5160,10
20230725,124300,63720570,5160,5160,5160,5160,8
20230725,124200,63679290,5170,5170,5170,5170,95
20230725,124100,63188140,5160,5160,5160,5160,10
20230725,124000,63136540,5160,5160,5160,5160,0
20230725,123900,63136540,5160,5170,5170,5160,104
20230725,123800,62598950,5160,5160,5160,5160,13
20230725,123700,62531870,5160,5160,5160,5160,0
20230725,123600,62531870,5160,5160,5160,5160,9
20230725,123500,62485430,5170,5170,5170,5170,95
20230725,123400,61994280,5160,5160,5160,5160,11
20230725,123300,61937520,5160,5160,5160,5160,10
20230725,123200,61885920,5160,5160,5160,5160,8
20230725,123100,61844640,5160,5150,5160,5150,45
20230725,123000,61612560,5150,5150,5150,5150,0
20230725,122900,61612560,5150,5150,5150,5150,7
20230725,122800,61576510,5160,5150,5160,5150,97
20230725,122700,61076010,5150,5160,5160,5150,11
20230725,122600,61019340,5150,5150,5150,5150,10
20230725,122500,60967840,5160,5160,5160,5160,0
20230725,122400,60967840,5160,5150,5160,5150,104
20230725,122300,60431290,5150,5150,5150,5150,0
20230725,122200,60431290,5150,5150,5150,5150,10
20230725,122100,60379790,5160,5150,5160,5150,13
20230725,122000,60312830,5160,5160,5160,5160,95
20230725,121900,59822630,5150,5150,5150,5150,8
20230725,121800,59781430,5150,5150,5150,5150,3
20230725,121700,59765980,5150,5160,5160,5150,104
20230725,121600,59229430,5150,5150,5150,5150,10
20230725,121500,59177930,5150,5150,5150,5150,0
20230725,121400,59177930,5150,5150,5150,5150,15
20230725,121300,59100680,5160,5160,5160,5160,95
20230725,121200,58610480,5150,5160,5160,5150,202
20230725,121100,57568250,5160,5160,5160,5160,13
20230725,121000,57501170,5170,5170,5170,5170,0
20230725,120900,57501170,5170,5160,5170,5160,103
20230725,120800,56968740,5160,5160,5160,5160,5
20230725,120700,56942940,5160,5160,5160,5160,7
20230725,120600,56906820,5150,5150,5150,5150,0
20230725,120500,56906820,5150,5150,5150,5150,19
20230725,120400,56808970,5170,5170,5170,5170,0
20230725,120300,56808970,5170,5170,5170,5170,1
20230725,120200,56803800,5160,5150,5160,5150,111
20230725,120100,56231200,5160,5160,5160,5160,0
20230725,120000,56231200,5160,5160,5160,5160,1
20230725,115900,56226040,5160,5160,5160,5160,67
20230725,115800,55880320,5170,5170,5170,5170,95
20230725,115700,55389170,5170,5160,5170,5160,10
20230725,115600,55337560,5170,5170,5170,5170,0
20230725,115500,55337560,5170,5160,5170,5160,20
20230725,115400,55234350,5160,5160,5160,5160,2
20230725,115300,55224030,5170,5170,5170,5170,1
20230725,115200,55218860,5160,5160,5160,5160,45
20230725,115100,54986660,5170,5150,5170,5150,54
20230725,115000,54708060,5150,5150,5150,5150,8
20230725,114900,54666860,5160,5150,5160,5150,11
20230725,114800,54610200,5160,5160,5160,5160,0
20230725,114700,54610200,5160,5150,5160,5150,104
20230725,114600,54073640,5150,5150,5150,5150,0
20230725,114500,54073640,5150,5160,5160,5150,8
20230725,114400,54032430,5160,5150,5160,5150,105
20230725,114300,53490730,5160,5160,5160,5160,1
20230725,114200,53485570,5150,5150,5150,5150,9
20230725,114100,53439220,5150,5160,5160,5150,4
20230725,114000,53418610,5160,5150,5160,5150,105
20230725,113900,52876910,5160,5160,5160,5160,1
20230725,113800,52871750,5150,5150,5150,5150,13
20230725,113700,52804800,5150,5160,5160,5150,11
20230725,113600,52748140,5160,5160,5160,5160,95
20230725,113500,52257940,5150,5150,5150,5150,8
20230725,113400,52216740,5160,5150,5160,5150,6
20230725,113300,52185830,5150,5160,5160,5150,104
20230725,113200,51649280,5160,5150,5160,5150,9
20230725,113100,51602920,5160,5160,5160,5160,0
20230725,113000,51602920,5160,5150,5160,5150,10
20230725,112900,51551410,5140,5140,5140,5140,0
20230725,112800,51551410,5140,5150,5150,5140,14
20230725,112700,51479440,5140,5150,5150,5140,20
20230725,112600,51376610,5160,5160,5160,5160,1
20230725,112500,51371450,5160,5150,5160,5150,104
20230725,112400,50834900,5150,5160,5160,5150,3
20230725,112300,50819440,5150,5150,5150,5150,10
20230725,112200,50767940,5160,5150,5160,5150,105
20230725,112100,50226230,5150,5150,5150,5150,2
20230725,112000,50215930,5150,5160,5160,5150,9
20230725,111900,50169570,5150,5150,5150,5150,0
20230725,111800,50169570,5150,5160,5160,5150,106
20230725,111700,49622710,5150,5150,5150,5150,3
20230725,111600,49607260,5150,5160,5160,5150,11
20230725,111500,49550600,5150,5150,5150,5150,9
20230725,111400,49504250,5160,5160,5160,5150,99
20230725,111300,48993440,5150,5150,5150,5150,9
20230725,111200,48947090,5160,5160,5160,5160,0
20230725,111100,48947090,5160,5140,5160,5140,16
20230725,111000,48864730,5140,5140,5140,5140,10
20230725,110900,48813330,5150,5150,5150,5150,1
20230725,110800,48808180,5140,5140,5140,5140,9
20230725,110700,48761920,5140,5150,5150,5140,2
20230725,110600,48751630,5140,5140,5140,5140,15
20230725,110500,48674530,5150,5150,5150,5150,2
20230725,110400,48664230,5160,5160,5160,5160,0
20230725,110300,48664230,5160,5150,5160,5150,108
20230725,110200,48107070,5150,5150,5150,5150,4
20230725,110100,48086470,5150,5150,5160,5150,5
20230725,110000,48060710,5160,5150,5160,5150,105
20230725,105900,47519010,5160,5160,5160,5160,1
20230725,105800,47513850,5150,5160,5160,5150,72
20230725,105700,47142430,5160,5170,5170,5160,3
20230725,105600,47126940,5160,5170,5170,5160,105
20230725,105500,46584190,5170,5170,5180,5170,18
20230725,105400,46491120,5170,5170,5170,5170,2
20230725,105300,46480780,5170,5180,5180,5170,11
20230725,105200,46423890,5170,5170,5170,5170,100
20230725,105100,45906890,5170,5180,5180,5170,12
20230725,105000,45844840,5170,5170,5170,5170,0
20230725,104900,45844840,5170,5180,5180,5170,117
20230725,104800,45238880,5180,5180,5180,5170,211
20230725,104700,44146000,5180,5180,5180,5180,35
20230725,104600,43964700,5190,5180,5190,5180,10
20230725,104500,43912890,5190,5190,5190,5190,95
20230725,104400,43419840,5180,5180,5190,5180,15
20230725,104300,43342130,5180,5180,5180,5180,8
20230725,104200,43300690,5190,5190,5190,5190,11
20230725,104100,43243600,5190,5180,5190,5180,104
20230725,104000,42703930,5190,5190,5190,5190,1
20230725,103900,42698740,5180,5180,5180,5180,8
20230725,103800,42657300,5190,5170,5190,5170,23
20230725,103700,42538250,5170,5170,5170,5170,3
20230725,103600,42522740,5170,5180,5180,5170,10
20230725,103500,42471030,5180,5180,5180,5180,87
20230725,103400,42020370,5180,5170,5180,5170,70
20230725,103300,41657810,5170,5170,5170,5170,8
20230725,103200,41616450,5180,5180,5180,5180,1
20230725,103100,41611270,5170,5180,5180,5170,38
20230725,103000,41414520,5170,5170,5170,5170,1
20230725,102900,41409350,5160,5160,5160,5160,9
20230725,102800,41362910,5170,5180,5180,5170,9
20230725,102700,41316370,5180,5180,5180,5180,95
20230725,102600,40824270,5170,5170,5170,5170,7
20230725,102500,40788080,5180,5180,5180,5180,1
20230725,102400,40782900,5180,5180,5180,5180,1832
20230725,102300,31293140,5190,5190,5190,5190,96
20230725,102200,30794900,5180,5180,5180,5180,110
20230725,102100,30225100,5190,5180,5190,5180,15
20230725,102000,30147390,5190,5190,5190,5190,1
20230725,101900,30142200,5190,5180,5190,5180,143
20230725,101800,29400500,5180,5180,5180,5180,1
20230725,101700,29395320,5180,5190,5190,5180,12
20230725,101600,29333150,5190,5180,5190,5180,104
20230725,101500,28793480,5190,5190,5190,5190,1
20230725,101400,28788290,5180,5180,5180,5180,15
20230725,101300,28710590,5190,5190,5190,5190,3
20230725,101200,28695020,5180,5190,5190,5180,103
20230725,101100,28160530,5190,5180,5190,5180,11
20230725,101000,28103540,5180,5180,5180,5180,0
20230725,100900,28103540,5180,5190,5190,5180,10
20230725,100800,28051730,5190,5190,5190,5190,95
20230725,100700,27558680,5180,5190,5190,5180,12
20230725,100600,27496510,5180,5180,5180,5180,7
20230725,100500,27460250,5190,5190,5190,5190,96
20230725,100400,26962010,5180,5180,5180,5180,15
20230725,100300,26884310,5190,5190,5190,5190,0
20230725,100200,26884310,5190,5180,5190,5180,9
20230725,100100,26837680,5190,5180,5190,5180,107
20230725,100000,26282470,5180,5190,5190,5180,93
20230725,095900,25800720,5180,5180,5180,5180,9
20230725,095800,25754100,5190,5190,5190,5190,1
20230725,095700,25748910,5190,5180,5190,5180,107
20230725,095600,25193700,5190,5180,5190,5180,127
20230725,095500,24535830,5180,5180,5180,5180,10
20230725,095400,24484030,5190,5180,5190,5180,105
20230725,095300,23939170,5180,5180,5180,5180,103
20230725,095200,23405630,5180,5190,5190,5180,15
20230725,095100,23327920,5190,5190,5190,5190,3
20230725,095000,23312350,5190,5190,5190,5190,96
20230725,094900,22814110,5180,5180,5180,5180,10
20230725,094800,22762310,5190,5180,5190,5180,101
20230725,094700,22239120,5180,5180,5180,5180,10
20230725,094600,22187320,5190,5190,5190,5190,96
20230725,094500,21689080,5180,5190,5190,5180,14
20230725,094400,21616550,5190,5200,5200,5190,26
20230725,094300,21481600,5190,5190,5190,5190,70
20230725,094200,21118300,5180,5190,5190,5180,10
20230725,094100,21066490,5180,5180,5180,5180,2
20230725,094000,21056130,5180,5180,5180,5180,10
20230725,093900,21004330,5190,5180,5190,5180,2705
20230725,093800,6991470,5190,5190,5190,5190,1
20230725,093700,6986280,5190,5180,5190,5180,10
20230725,093600,6934470,5190,5190,5190,5190,0
20230725,093500,6934470,5190,5180,5190,5180,104
20230725,093400,6394790,5180,5180,5180,5180,3
20230725,093300,6379250,5180,5190,5190,5180,10
20230725,093200,6327440,5190,5190,5190,5190,95
20230725,093100,5834390,5190,5190,5190,5190,2
20230725,093000,5824010,5190,5190,5190,5190,0
20230725,092900,5824010,5190,5190,5190,5190,1
20230725,092800,5818820,5190,5190,5190,5190,95
20230725,092700,5325770,5180,5190,5190,5180,3
20230725,092600,5310220,5190,5190,5190,5190,0
20230725,092500,5310220,5190,5190,5190,5190,1
20230725,092400,5305030,5190,5190,5190,5190,95
20230725,092300,4811980,5190,5180,5190,5180,381
20230725,092200,2838390,5180,5180,5180,5180,0
20230725,092100,2838390,5180,5190,5190,5180,103
20230725,092000,2303890,5190,5190,5190,5190,0
20230725,091900,2303890,5190,5190,5190,5190,1
20230725,091800,2298700,5190,5190,5190,5190,0
20230725,091700,2298700,5190,5190,5190,5190,95
20230725,091600,1805650,5190,5190,5190,5190,1
20230725,091500,1800460,5190,5190,5190,5190,300
20230725,091400,243460,5190,5180,5190,5180,32
20230725,091300,77390,5160,5160,5160,5160,12
20230725,091200,15470,5150,5150,5150,5150,0
20230725,091100,15470,5150,5150,5150,5150,1
20230725,091000,10320,5160,5160,5160,5160,0
20230725,090900,10320,5160,5160,5160,5160,2
20230725,090800,0,5180,5180,5180,5180,0
20230725,090700,0,5180,5180,5180,5180,0
20230725,090600,0,5180,5180,5180,5180,0
20230725,090500,0,5180,5180,5180,5180,0
20230725,090400,0,5180,5180,5180,5180,0
20230725,090300,0,5180,5180,5180,5180,0
20230725,090200,0,5180,5180,5180,5180,0
20230725,090100,0,5180,5180,5180,5180,0
20230725,090000,0,5180,5180,5180,5180,0