KissMeData/094850/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194700,555800970,9050,9050,9050,9050,853
20230725,194600,555800970,9050,9050,9050,9050,0
20230725,194500,555800970,9050,9050,9050,9050,0
20230725,194400,555800970,9050,9050,9050,9050,0
20230725,194300,555800970,9050,9050,9050,9050,0
20230725,194200,555800970,9050,9050,9050,9050,0
20230725,194100,555800970,9050,9050,9050,9050,0
20230725,194000,555800970,9050,9050,9050,9050,0
20230725,193900,555800970,9050,9050,9050,9050,0
20230725,193800,555800970,9050,9050,9050,9050,0
20230725,193700,555800970,9050,9050,9050,9050,0
20230725,193600,555800970,9050,9050,9050,9050,0
20230725,193500,555800970,9050,9050,9050,9050,0
20230725,193400,555800970,9050,9050,9050,9050,0
20230725,193300,555800970,9050,9050,9050,9050,0
20230725,193200,555800970,9050,9050,9050,9050,0
20230725,193100,555800970,9050,9050,9050,9050,0
20230725,193000,555800970,9050,9050,9050,9050,0
20230725,192900,555800970,9050,9050,9050,9050,0
20230725,192800,555800970,9050,9050,9050,9050,0
20230725,192700,555800970,9050,9050,9050,9050,0
20230725,192600,555800970,9050,9050,9050,9050,0
20230725,192500,555800970,9050,9050,9050,9050,0
20230725,192400,555800970,9050,9050,9050,9050,0
20230725,192300,555800970,9050,9050,9050,9050,0
20230725,192200,555800970,9050,9050,9050,9050,0
20230725,192100,555800970,9050,9050,9050,9050,0
20230725,192000,555800970,9050,9050,9050,9050,0
20230725,191900,555800970,9050,9050,9050,9050,0
20230725,191800,555800970,9050,9050,9050,9050,0
20230725,191700,555800970,9050,9050,9050,9050,853
20230725,191600,555800970,9050,9050,9050,9050,0
20230725,191500,555800970,9050,9050,9050,9050,0
20230725,191400,555800970,9050,9050,9050,9050,0
20230725,191300,555800970,9050,9050,9050,9050,0
20230725,191200,555800970,9050,9050,9050,9050,0
20230725,191100,555800970,9050,9050,9050,9050,0
20230725,191000,555800970,9050,9050,9050,9050,0
20230725,190900,555800970,9050,9050,9050,9050,0
20230725,190800,555800970,9050,9050,9050,9050,0
20230725,190700,555800970,9050,9050,9050,9050,0
20230725,190600,555800970,9050,9050,9050,9050,0
20230725,190500,555800970,9050,9050,9050,9050,0
20230725,190400,555800970,9050,9050,9050,9050,0
20230725,190300,555800970,9050,9050,9050,9050,0
20230725,190200,555800970,9050,9050,9050,9050,0
20230725,190100,555800970,9050,9050,9050,9050,0
20230725,190000,555800970,9050,9050,9050,9050,0
20230725,185900,555800970,9050,9050,9050,9050,0
20230725,185800,555800970,9050,9050,9050,9050,0
20230725,185700,555800970,9050,9050,9050,9050,0
20230725,185600,555800970,9050,9050,9050,9050,0
20230725,185500,555800970,9050,9050,9050,9050,0
20230725,185400,555800970,9050,9050,9050,9050,0
20230725,185300,555800970,9050,9050,9050,9050,0
20230725,185200,555800970,9050,9050,9050,9050,0
20230725,185100,555800970,9050,9050,9050,9050,0
20230725,185000,555800970,9050,9050,9050,9050,0
20230725,184900,555800970,9050,9050,9050,9050,0
20230725,184800,555800970,9050,9050,9050,9050,0
20230725,184700,555800970,9050,9050,9050,9050,853
20230725,184600,555800970,9050,9050,9050,9050,0
20230725,184500,555800970,9050,9050,9050,9050,0
20230725,184400,555800970,9050,9050,9050,9050,0
20230725,184300,555800970,9050,9050,9050,9050,0
20230725,184200,555800970,9050,9050,9050,9050,0
20230725,184100,555800970,9050,9050,9050,9050,0
20230725,184000,555800970,9050,9050,9050,9050,0
20230725,183900,555800970,9050,9050,9050,9050,0
20230725,183800,555800970,9050,9050,9050,9050,0
20230725,183700,555800970,9050,9050,9050,9050,0
20230725,183600,555800970,9050,9050,9050,9050,0
20230725,183500,555800970,9050,9050,9050,9050,0
20230725,183400,555800970,9050,9050,9050,9050,0
20230725,183300,555800970,9050,9050,9050,9050,0
20230725,183200,555800970,9050,9050,9050,9050,0
20230725,183100,555800970,9050,9050,9050,9050,0
20230725,183000,555800970,9050,9050,9050,9050,0
20230725,182900,555800970,9050,9050,9050,9050,0
20230725,182800,555800970,9050,9050,9050,9050,0
20230725,182700,555800970,9050,9050,9050,9050,0
20230725,182600,555800970,9050,9050,9050,9050,0
20230725,182500,555800970,9050,9050,9050,9050,0
20230725,182400,555800970,9050,9050,9050,9050,0
20230725,182300,555800970,9050,9050,9050,9050,0
20230725,182200,555800970,9050,9050,9050,9050,0
20230725,182100,555800970,9050,9050,9050,9050,0
20230725,182000,555800970,9050,9050,9050,9050,0
20230725,181900,555800970,9050,9050,9050,9050,0
20230725,181800,555800970,9050,9050,9050,9050,0
20230725,181700,555800970,9050,9050,9050,9050,853
20230725,181600,555800970,9050,9050,9050,9050,0
20230725,181500,555800970,9050,9050,9050,9050,0
20230725,181400,555800970,9050,9050,9050,9050,0
20230725,181300,555800970,9050,9050,9050,9050,0
20230725,181200,555800970,9050,9050,9050,9050,0
20230725,181100,555800970,9050,9050,9050,9050,0
20230725,181000,555800970,9050,9050,9050,9050,0
20230725,180900,555800970,9050,9050,9050,9050,0
20230725,180800,555800970,9050,9050,9050,9050,0
20230725,180700,555800970,9050,9050,9050,9050,0
20230725,180600,555800970,9050,9050,9050,9050,0
20230725,180500,555800970,9050,9050,9050,9050,0
20230725,180400,555800970,9050,9050,9050,9050,0
20230725,180300,555800970,9050,9050,9050,9050,0
20230725,180200,555800970,9050,9050,9050,9050,0
20230725,180100,555800970,9050,9050,9050,9050,0
20230725,180000,555800970,9050,9050,9050,9050,0
20230725,175900,555800970,9050,9050,9050,9050,0
20230725,175800,555800970,9050,9050,9050,9050,0
20230725,175700,555800970,9050,9050,9050,9050,0
20230725,175600,555800970,9050,9050,9050,9050,0
20230725,175500,555800970,9050,9050,9050,9050,0
20230725,175400,555800970,9050,9050,9050,9050,0
20230725,175300,555800970,9050,9050,9050,9050,0
20230725,175200,555800970,9050,9050,9050,9050,0
20230725,175100,555800970,9050,9050,9050,9050,0
20230725,175000,555800970,9050,9050,9050,9050,0
20230725,174900,555800970,9050,9050,9050,9050,0
20230725,174800,555800970,9050,9050,9050,9050,0
20230725,174700,555800970,9050,9050,9050,9050,853
20230725,174600,555800970,9050,9050,9050,9050,0
20230725,174500,555800970,9050,9050,9050,9050,0
20230725,174400,555800970,9050,9050,9050,9050,0
20230725,174300,555800970,9050,9050,9050,9050,0
20230725,174200,555800970,9050,9050,9050,9050,0
20230725,174100,555800970,9050,9050,9050,9050,0
20230725,174000,555800970,9050,9050,9050,9050,0
20230725,173900,555800970,9050,9050,9050,9050,0
20230725,173800,555800970,9050,9050,9050,9050,0
20230725,173700,555800970,9050,9050,9050,9050,0
20230725,173600,555800970,9050,9050,9050,9050,0
20230725,173500,555800970,9050,9050,9050,9050,0
20230725,173400,555800970,9050,9050,9050,9050,0
20230725,173300,555800970,9050,9050,9050,9050,0
20230725,173200,555800970,9050,9050,9050,9050,0
20230725,173100,555800970,9050,9050,9050,9050,0
20230725,173000,555800970,9050,9050,9050,9050,0
20230725,172900,555800970,9050,9050,9050,9050,0
20230725,172800,555800970,9050,9050,9050,9050,0
20230725,172700,555800970,9050,9050,9050,9050,0
20230725,172600,555800970,9050,9050,9050,9050,0
20230725,172500,555800970,9050,9050,9050,9050,0
20230725,172400,555800970,9050,9050,9050,9050,0
20230725,172300,555800970,9050,9050,9050,9050,0
20230725,172200,555800970,9050,9050,9050,9050,0
20230725,172100,555800970,9050,9050,9050,9050,0
20230725,172000,555800970,9050,9050,9050,9050,0
20230725,171900,555800970,9050,9050,9050,9050,0
20230725,171800,555800970,9050,9050,9050,9050,0
20230725,171700,555800970,9050,9050,9050,9050,853
20230725,171600,555800970,9050,9050,9050,9050,0
20230725,171500,555800970,9050,9050,9050,9050,0
20230725,171400,555800970,9050,9050,9050,9050,0
20230725,171300,555800970,9050,9050,9050,9050,0
20230725,171200,555800970,9050,9050,9050,9050,0
20230725,171100,555800970,9050,9050,9050,9050,0
20230725,171000,555800970,9050,9050,9050,9050,0
20230725,170900,555800970,9050,9050,9050,9050,0
20230725,170800,555800970,9050,9050,9050,9050,0
20230725,170700,555800970,9050,9050,9050,9050,0
20230725,170600,555800970,9050,9050,9050,9050,0
20230725,170500,555800970,9050,9050,9050,9050,0
20230725,170400,555800970,9050,9050,9050,9050,0
20230725,170300,555800970,9050,9050,9050,9050,0
20230725,170200,555800970,9050,9050,9050,9050,0
20230725,170100,555800970,9050,9050,9050,9050,0
20230725,170000,555800970,9050,9050,9050,9050,0
20230725,165900,555800970,9050,9050,9050,9050,0
20230725,165800,555800970,9050,9050,9050,9050,0
20230725,165700,555800970,9050,9050,9050,9050,0
20230725,165600,555800970,9050,9050,9050,9050,0
20230725,165500,555800970,9050,9050,9050,9050,0
20230725,165400,555800970,9050,9050,9050,9050,0
20230725,165300,555800970,9050,9050,9050,9050,0
20230725,165200,555800970,9050,9050,9050,9050,0
20230725,165100,555800970,9050,9050,9050,9050,0
20230725,165000,555800970,9050,9050,9050,9050,0
20230725,164900,555800970,9050,9050,9050,9050,0
20230725,164800,555800970,9050,9050,9050,9050,0
20230725,164700,555800970,9050,9050,9050,9050,853
20230725,164600,555800970,9050,9050,9050,9050,0
20230725,164500,555800970,9050,9050,9050,9050,0
20230725,164400,555800970,9050,9050,9050,9050,0
20230725,164300,555800970,9050,9050,9050,9050,0
20230725,164200,555800970,9050,9050,9050,9050,0
20230725,164100,555800970,9050,9050,9050,9050,0
20230725,164000,555800970,9050,9050,9050,9050,0
20230725,163900,555800970,9050,9050,9050,9050,0
20230725,163800,555800970,9050,9050,9050,9050,0
20230725,163700,555800970,9050,9050,9050,9050,0
20230725,163600,555800970,9050,9050,9050,9050,0
20230725,163500,555800970,9050,9050,9050,9050,0
20230725,163400,555800970,9050,9050,9050,9050,0
20230725,163300,555800970,9050,9050,9050,9050,0
20230725,163200,555800970,9050,9050,9050,9050,0
20230725,163100,555800970,9050,9050,9050,9050,0
20230725,163000,555800970,9050,9050,9050,9050,0
20230725,162900,555800970,9050,9050,9050,9050,0
20230725,162800,555800970,9050,9050,9050,9050,0
20230725,162700,555800970,9050,9050,9050,9050,0
20230725,162600,555800970,9050,9050,9050,9050,0
20230725,162500,555800970,9050,9050,9050,9050,0
20230725,162400,555800970,9050,9050,9050,9050,0
20230725,162300,555800970,9050,9050,9050,9050,0
20230725,162200,555800970,9050,9050,9050,9050,0
20230725,162100,555800970,9050,9050,9050,9050,0
20230725,162000,555800970,9050,9050,9050,9050,0
20230725,161900,555800970,9050,9050,9050,9050,0
20230725,161800,555800970,9050,9050,9050,9050,0
20230725,161700,555800970,9050,9050,9050,9050,853
20230725,161600,555800970,9050,9050,9050,9050,0
20230725,161500,555800970,9050,9050,9050,9050,0
20230725,161400,555800970,9050,9050,9050,9050,0
20230725,161300,555800970,9050,9050,9050,9050,0
20230725,161200,555800970,9050,9050,9050,9050,0
20230725,161100,555800970,9050,9050,9050,9050,0
20230725,161000,555800970,9050,9050,9050,9050,0
20230725,160900,555800970,9050,9050,9050,9050,0
20230725,160800,555800970,9050,9050,9050,9050,0
20230725,160700,555800970,9050,9050,9050,9050,0
20230725,160600,555800970,9050,9050,9050,9050,0
20230725,160500,555800970,9050,9050,9050,9050,0
20230725,160400,555800970,9050,9050,9050,9050,0
20230725,160300,555800970,9050,9050,9050,9050,0
20230725,160200,555800970,9050,9050,9050,9050,0
20230725,160100,555800970,9050,9050,9050,9050,0
20230725,160000,555800970,9050,9050,9050,9050,0
20230725,155900,555800970,9050,9050,9050,9050,0
20230725,155800,555800970,9050,9050,9050,9050,0
20230725,155700,555800970,9050,9050,9050,9050,0
20230725,155600,555800970,9050,9050,9050,9050,0
20230725,155500,555800970,9050,9050,9050,9050,0
20230725,155400,555800970,9050,9050,9050,9050,0
20230725,155300,555800970,9050,9050,9050,9050,0
20230725,155200,555800970,9050,9050,9050,9050,0
20230725,155100,555800970,9050,9050,9050,9050,0
20230725,155000,555800970,9050,9050,9050,9050,0
20230725,154900,555800970,9050,9050,9050,9050,0
20230725,154800,555800970,9050,9050,9050,9050,0
20230725,154700,555800970,9050,9050,9050,9050,853
20230725,154600,555800970,9050,9050,9050,9050,0
20230725,154500,555800970,9050,9050,9050,9050,0
20230725,154400,555800970,9050,9050,9050,9050,0
20230725,154300,555800970,9050,9050,9050,9050,0
20230725,154200,555800970,9050,9050,9050,9050,0
20230725,154100,555800970,9050,9050,9050,9050,0
20230725,154000,555800970,9050,9050,9050,9050,0
20230725,153900,555800970,9050,9050,9050,9050,0
20230725,153800,555800970,9050,9050,9050,9050,0
20230725,153700,555800970,9050,9050,9050,9050,0
20230725,153600,555800970,9050,9050,9050,9050,0
20230725,153500,555800970,9050,9050,9050,9050,0
20230725,153400,555800970,9050,9050,9050,9050,0
20230725,153300,555800970,9050,9050,9050,9050,0
20230725,153200,555800970,9050,9050,9050,9050,0
20230725,153100,555800970,9050,9050,9050,9050,0
20230725,153000,555800970,9050,9050,9050,9050,853
20230725,152900,548081320,9040,9040,9040,9040,0
20230725,152800,548081320,9040,9040,9040,9040,0
20230725,152700,548081320,9040,9040,9040,9040,0
20230725,152600,548081320,9040,9040,9040,9040,0
20230725,152500,548081320,9040,9040,9040,9040,0
20230725,152400,548081320,9040,9040,9040,9040,0
20230725,152300,548081320,9040,9040,9040,9040,0
20230725,152200,548081320,9040,9040,9040,9040,0
20230725,152100,548081320,9040,9040,9040,9040,0
20230725,152000,548081320,9040,9040,9040,9040,0
20230725,151900,548081320,9040,9050,9050,9040,48
20230725,151800,547646950,9040,9050,9050,9040,136
20230725,151700,546416990,9030,9030,9030,9030,5
20230725,151600,546371840,9030,9030,9030,9030,95
20230725,151500,545513990,9030,9040,9040,9030,469
20230725,151400,541276320,9040,9050,9050,9040,113
20230725,151300,540253810,9060,9060,9060,9060,1
20230725,151200,540244750,9060,9070,9070,9060,11
20230725,151100,540145030,9080,9080,9080,9080,0
20230725,151000,540145030,9080,9050,9080,9050,6
20230725,150900,540090700,9040,9040,9040,9040,0
20230725,150800,540090700,9040,9040,9040,9040,1
20230725,150700,540081660,9040,9040,9040,9040,0
20230725,150600,540081660,9040,9040,9040,9040,0
20230725,150500,540081660,9040,9040,9040,9040,0
20230725,150400,540081660,9040,9040,9040,9040,3
20230725,150300,540054540,9040,9040,9040,9040,87
20230725,150200,539268060,9040,9040,9040,9040,0
20230725,150100,539268060,9040,9040,9040,9040,0
20230725,150000,539268060,9040,9040,9040,9040,0
20230725,145900,539268060,9040,9040,9040,9040,1
20230725,145800,539259020,9090,9090,9090,9090,0
20230725,145700,539259020,9090,9090,9090,9090,0
20230725,145600,539259020,9090,9090,9090,9090,0
20230725,145500,539259020,9090,9090,9090,9090,0
20230725,145400,539259020,9090,9090,9090,9090,0
20230725,145300,539259020,9090,9090,9090,9090,1
20230725,145200,539249930,9030,9030,9030,9030,0
20230725,145100,539249930,9030,9030,9040,9030,294
20230725,145000,536594660,9040,9050,9050,9040,607
20230725,144900,531106420,9050,9050,9050,9050,0
20230725,144800,531106420,9050,9050,9050,9050,0
20230725,144700,531106420,9050,9050,9050,9050,1
20230725,144600,531097370,9050,9050,9050,9050,5
20230725,144500,531052120,9070,9070,9070,9070,0
20230725,144400,531052120,9070,9070,9070,9070,0
20230725,144300,531052120,9070,9070,9070,9070,12
20230725,144200,530943280,9070,9060,9070,9060,121
20230725,144100,529846790,9050,9050,9050,9050,200
20230725,144000,528036790,9040,9040,9040,9040,32
20230725,143900,527747510,9040,9040,9040,9040,199
20230725,143800,525948550,9050,9050,9050,9050,0
20230725,143700,525948550,9050,9050,9050,9050,0
20230725,143600,525948550,9050,9060,9060,9050,117
20230725,143500,524889690,9050,9050,9050,9050,0
20230725,143400,524889690,9050,9050,9050,9050,0
20230725,143300,524889690,9050,9050,9050,9050,0
20230725,143200,524889690,9050,9050,9050,9050,0
20230725,143100,524889690,9050,9050,9050,9050,0
20230725,143000,524889690,9050,9050,9050,9050,1
20230725,142900,524880640,9060,9060,9060,9060,8
20230725,142800,524808160,9060,9060,9060,9060,0
20230725,142700,524808160,9060,9060,9060,9060,5
20230725,142600,524762860,9060,9060,9060,9060,0
20230725,142500,524762860,9060,9060,9060,9060,191
20230725,142400,523032400,9060,9060,9060,9060,0
20230725,142300,523032400,9060,9060,9060,9060,0
20230725,142200,523032400,9060,9060,9060,9060,72
20230725,142100,522380080,9040,9050,9050,9040,322
20230725,142000,519468860,9050,9050,9050,9050,498
20230725,141900,514961960,9060,9060,9060,9060,311
20230725,141800,512144300,9060,9070,9070,9060,8
20230725,141700,512071760,9070,9070,9070,9070,45
20230725,141600,511663610,9070,9070,9070,9070,19
20230725,141500,511491280,9070,9070,9070,9070,0
20230725,141400,511491280,9070,9070,9070,9070,0
20230725,141300,511491280,9070,9070,9070,9070,0
20230725,141200,511491280,9070,9070,9070,9070,247
20230725,141100,509250990,9070,9080,9080,9070,450
20230725,141000,505165420,9080,9080,9080,9080,6
20230725,140900,505110940,9080,9080,9080,9080,2
20230725,140800,505092780,9070,9070,9070,9070,0
20230725,140700,505092780,9070,9070,9070,9070,456
20230725,140600,500956860,9070,9070,9070,9070,0
20230725,140500,500956860,9070,9070,9070,9070,10
20230725,140400,500866160,9070,9090,9090,9070,642
20230725,140300,495036120,9090,9090,9090,9090,0
20230725,140200,495036120,9090,9090,9090,9090,0
20230725,140100,495036120,9090,9090,9090,9090,32
20230725,140000,494745240,9090,9090,9090,9090,0
20230725,135900,494745240,9090,9090,9090,9090,7
20230725,135800,494681610,9090,9100,9100,9090,196
20230725,135700,492898560,9100,9100,9100,9100,0
20230725,135600,492898560,9100,9100,9100,9100,421
20230725,135500,489067460,9100,9100,9100,9100,580
20230725,135400,483789460,9090,9090,9090,9090,0
20230725,135300,483789460,9090,9090,9090,9090,0
20230725,135200,483789460,9090,9090,9090,9090,0
20230725,135100,483789460,9090,9090,9090,9090,12
20230725,135000,483680380,9090,9090,9090,9090,0
20230725,134900,483680380,9090,9140,9140,9090,35
20230725,134800,483362180,9090,9090,9090,9090,0
20230725,134700,483362180,9090,9090,9090,9090,1
20230725,134600,483353090,9090,9090,9090,9090,0
20230725,134500,483353090,9090,9100,9100,9090,265
20230725,134400,480942930,9090,9090,9090,9090,0
20230725,134300,480942930,9090,9090,9090,9090,0
20230725,134200,480942930,9090,9120,9120,9090,53
20230725,134100,480459660,9120,9120,9120,9120,0
20230725,134000,480459660,9120,9120,9120,9120,0
20230725,133900,480459660,9120,9110,9120,9110,52
20230725,133800,479985440,9110,9090,9110,9090,1174
20230725,133700,469302810,9090,9100,9100,9090,64
20230725,133600,468720490,9100,9100,9100,9100,1
20230725,133500,468711390,9100,9100,9100,9100,26
20230725,133400,468474790,9100,9100,9100,9100,0
20230725,133300,468474790,9100,9100,9100,9100,0
20230725,133200,468474790,9100,9100,9100,9100,13
20230725,133100,468356490,9100,9100,9100,9100,0
20230725,133000,468356490,9100,9100,9100,9100,0
20230725,132900,468356490,9100,9100,9100,9100,0
20230725,132800,468356490,9100,9100,9100,9100,0
20230725,132700,468356490,9100,9100,9100,9100,0
20230725,132600,468356490,9100,9110,9110,9100,900
20230725,132500,460166120,9100,9100,9100,9100,0
20230725,132400,460166120,9100,9100,9100,9100,0
20230725,132300,460166120,9100,9100,9100,9100,0
20230725,132200,460166120,9100,9100,9100,9100,0
20230725,132100,460166120,9100,9100,9100,9100,24
20230725,132000,459947720,9100,9100,9100,9100,10
20230725,131900,459856720,9100,9100,9100,9100,110
20230725,131800,458855720,9140,9140,9140,9140,1
20230725,131700,458846580,9100,9110,9110,9100,82
20230725,131600,458100250,9110,9110,9110,9110,0
20230725,131500,458100250,9110,9130,9130,9110,76
20230725,131400,457407810,9150,9150,9150,9150,0
20230725,131300,457407810,9150,9150,9150,9150,0
20230725,131200,457407810,9150,9150,9150,9150,0
20230725,131100,457407810,9150,9150,9150,9150,0
20230725,131000,457407810,9150,9150,9150,9150,0
20230725,130900,457407810,9150,9150,9150,9150,60
20230725,130800,456858810,9150,9150,9150,9150,0
20230725,130700,456858810,9150,9150,9150,9150,67
20230725,130600,456245760,9150,9150,9150,9150,0
20230725,130500,456245760,9150,9110,9150,9110,5
20230725,130400,456200090,9160,9150,9160,9110,402
20230725,130300,452533100,9160,9160,9160,9160,0
20230725,130200,452533100,9160,9160,9160,9160,83
20230725,130100,451772820,9160,9160,9160,9160,86
20230725,130000,450985060,9160,9160,9160,9160,13
20230725,125900,450865980,9160,9160,9160,9160,0
20230725,125800,450865980,9160,9160,9160,9160,0
20230725,125700,450865980,9160,9160,9160,9160,25
20230725,125600,450636980,9160,9170,9170,9160,18
20230725,125500,450471960,9170,9170,9170,9170,0
20230725,125400,450471960,9170,9170,9170,9170,2
20230725,125300,450453620,9170,9170,9170,9170,1
20230725,125200,450444450,9160,9160,9160,9160,0
20230725,125100,450444450,9160,9160,9160,9160,0
20230725,125000,450444450,9160,9160,9160,9160,0
20230725,124900,450444450,9160,9160,9160,9160,0
20230725,124800,450444450,9160,9170,9170,9160,11
20230725,124700,450343640,9180,9180,9180,9180,0
20230725,124600,450343640,9180,9180,9180,9180,0
20230725,124500,450343640,9180,9180,9180,9180,0
20230725,124400,450343640,9180,9200,9200,9180,100
20230725,124300,449424280,9200,9200,9200,9200,0
20230725,124200,449424280,9200,9200,9200,9200,0
20230725,124100,449424280,9200,9200,9200,9200,49
20230725,124000,448973480,9250,9250,9250,9250,0
20230725,123900,448973480,9250,9250,9250,9240,179
20230725,123800,447319440,9250,9260,9260,9250,4
20230725,123700,447282430,9300,9300,9300,9300,0
20230725,123600,447282430,9300,9300,9300,9300,0
20230725,123500,447282430,9300,9300,9300,9300,0
20230725,123400,447282430,9300,9300,9300,9300,0
20230725,123300,447282430,9300,9300,9300,9300,0
20230725,123200,447282430,9300,9300,9300,9300,1
20230725,123100,447273130,9300,9300,9300,9300,0
20230725,123000,447273130,9300,9300,9300,9300,0
20230725,122900,447273130,9300,9300,9300,9300,0
20230725,122800,447273130,9300,9300,9300,9300,0
20230725,122700,447273130,9300,9300,9300,9300,1
20230725,122600,447263830,9300,9300,9300,9300,24
20230725,122500,447040630,9300,9300,9300,9300,0
20230725,122400,447040630,9300,9300,9300,9300,10
20230725,122300,446947630,9300,9300,9300,9300,0
20230725,122200,446947630,9300,9300,9300,9300,0
20230725,122100,446947630,9300,9300,9300,9300,0
20230725,122000,446947630,9300,9300,9300,9300,0
20230725,121900,446947630,9300,9300,9300,9300,0
20230725,121800,446947630,9300,9300,9300,9300,7
20230725,121700,446882530,9300,9300,9300,9300,0
20230725,121600,446882530,9300,9300,9300,9300,0
20230725,121500,446882530,9300,9300,9300,9300,0
20230725,121400,446882530,9300,9300,9300,9300,0
20230725,121300,446882530,9300,9300,9300,9300,2
20230725,121200,446863930,9300,9300,9300,9300,0
20230725,121100,446863930,9300,9300,9300,9300,7
20230725,121000,446798830,9300,9300,9300,9300,0
20230725,120900,446798830,9300,9300,9300,9300,0
20230725,120800,446798830,9300,9300,9300,9300,0
20230725,120700,446798830,9300,9260,9300,9260,2
20230725,120600,446780270,9260,9260,9260,9260,0
20230725,120500,446780270,9260,9260,9260,9260,1
20230725,120400,446771010,9260,9260,9260,9260,0
20230725,120300,446771010,9260,9260,9260,9260,171
20230725,120200,445187550,9260,9260,9260,9260,153
20230725,120100,443770770,9260,9260,9260,9260,2
20230725,120000,443752250,9260,9260,9260,9260,0
20230725,115900,443752250,9260,9260,9260,9260,0
20230725,115800,443752250,9260,9260,9260,9260,0
20230725,115700,443752250,9260,9260,9260,9260,33
20230725,115600,443446670,9260,9260,9260,9260,0
20230725,115500,443446670,9260,9260,9260,9260,30
20230725,115400,443168870,9260,9260,9260,9260,0
20230725,115300,443168870,9260,9260,9260,9260,0
20230725,115200,443168870,9260,9260,9260,9260,0
20230725,115100,443168870,9260,9260,9260,9260,0
20230725,115000,443168870,9260,9260,9260,9260,143
20230725,114900,441844690,9260,9260,9260,9260,0
20230725,114800,441844690,9260,9260,9260,9260,100
20230725,114700,440918690,9260,9260,9260,9260,0
20230725,114600,440918690,9260,9260,9260,9260,0
20230725,114500,440918690,9260,9260,9260,9260,35
20230725,114400,440594590,9260,9280,9280,9260,315
20230725,114300,437677490,9360,9360,9360,9360,0
20230725,114200,437677490,9360,9360,9360,9360,0
20230725,114100,437677490,9360,9360,9360,9360,12
20230725,114000,437565170,9380,9380,9380,9380,0
20230725,113900,437565170,9380,9260,9380,9260,6
20230725,113800,437509490,9400,9240,9400,9240,3000
20230725,113700,409381460,9200,9200,9200,9200,110
20230725,113600,408369460,9350,9320,9350,9320,2000
20230725,113500,389677260,9190,9200,9330,9190,2025
20230725,113400,370822490,9180,9180,9180,9180,6
20230725,113300,370767410,9180,9180,9180,9180,0
20230725,113200,370767410,9180,9180,9180,9180,0
20230725,113100,370767410,9180,9190,9190,9180,73
20230725,113000,370096600,9200,9200,9200,9200,122
20230725,112900,368974200,9240,9240,9240,9240,0
20230725,112800,368974200,9240,9240,9240,9240,0
20230725,112700,368974200,9240,9240,9240,9240,0
20230725,112600,368974200,9240,9240,9240,9240,0
20230725,112500,368974200,9240,9240,9240,9240,0
20230725,112400,368974200,9240,9240,9240,9240,0
20230725,112300,368974200,9240,9240,9240,9240,135
20230725,112200,367726800,9330,9330,9330,9330,0
20230725,112100,367726800,9330,9330,9330,9330,0
20230725,112000,367726800,9330,9330,9330,9330,3
20230725,111900,367698810,9300,9310,9310,9300,2
20230725,111800,367680200,9350,9350,9350,9350,0
20230725,111700,367680200,9350,9350,9350,9350,0
20230725,111600,367680200,9350,9270,9350,9270,2000
20230725,111500,349016360,9140,9300,9330,9140,165
20230725,111400,347487590,9300,9030,9300,9030,5872
20230725,111300,293361060,9010,9010,9010,9010,22
20230725,111200,293162840,9010,9010,9010,9010,0
20230725,111100,293162840,9010,9010,9010,9010,0
20230725,111000,293162840,9010,9010,9010,9010,11
20230725,110900,293063730,9030,9030,9030,9030,0
20230725,110800,293063730,9030,9010,9030,9010,5
20230725,110700,293018660,9010,9010,9010,9010,106
20230725,110600,292063600,9010,9010,9010,9010,660
20230725,110500,286117000,9010,9010,9010,9010,400
20230725,110400,282513000,9010,9010,9010,9010,10
20230725,110300,282422900,9010,9010,9010,9010,1
20230725,110200,282413890,9010,9000,9010,9000,110
20230725,110100,281423590,9000,9010,9010,9000,426
20230725,110000,277589560,9000,9040,9040,9000,1251
20230725,105900,266330430,9040,9040,9040,9040,0
20230725,105800,266330430,9040,9040,9040,9040,0
20230725,105700,266330430,9040,9010,9040,9000,203
20230725,105600,264502570,9010,9010,9010,9010,1
20230725,105500,264493560,9010,9010,9010,9010,0
20230725,105400,264493560,9010,9070,9070,9010,18
20230725,105300,264331200,9070,9010,9070,9010,7
20230725,105200,264268070,9070,9070,9070,9070,0
20230725,105100,264268070,9070,9020,9070,9020,202
20230725,105000,262445980,9020,9050,9050,9020,400
20230725,104900,258834510,9050,9050,9050,9050,0
20230725,104800,258834510,9050,9050,9050,9050,1
20230725,104700,258825460,9100,9100,9100,9100,71
20230725,104600,258179360,9100,9100,9100,9100,0
20230725,104500,258179360,9100,9100,9100,9100,2
20230725,104400,258161160,9100,9040,9100,9040,4927
20230725,104300,213347920,9040,9040,9040,9040,0
20230725,104200,213347920,9040,9040,9040,9040,0
20230725,104100,213347920,9040,9010,9040,9010,25
20230725,104000,213122520,9030,9010,9030,9010,905
20230725,103900,204968430,9010,9030,9030,9010,208
20230725,103800,203091480,9030,9060,9060,9030,140
20230725,103700,201824280,9060,9060,9060,9060,52
20230725,103600,201353160,9060,9060,9060,9060,0
20230725,103500,201353160,9060,9060,9060,9060,10
20230725,103400,201262560,9060,9060,9060,9060,0
20230725,103300,201262560,9060,9060,9060,9060,26
20230725,103200,201027000,9100,9100,9100,9100,0
20230725,103100,201027000,9100,9080,9100,9080,5
20230725,103000,200981520,9060,9060,9060,9060,10
20230725,102900,200890920,9050,9050,9050,9050,0
20230725,102800,200890920,9050,9050,9050,9050,41
20230725,102700,200519870,9030,9200,9200,9030,202
20230725,102600,198694070,9200,9200,9200,9200,0
20230725,102500,198694070,9200,9200,9200,9200,2
20230725,102400,198675670,9210,9210,9210,9210,0
20230725,102300,198675670,9210,9210,9210,9210,1
20230725,102200,198666460,9200,9130,9200,9130,1000
20230725,102100,189475280,9140,9140,9140,9140,0
20230725,102000,189475280,9140,9140,9140,9140,63
20230725,101900,188899460,9170,9170,9170,9170,103
20230725,101800,187954950,9210,9200,9210,9200,311
20230725,101700,185093740,9200,9030,9200,9030,2590
20230725,101600,161445980,9030,9030,9030,9030,110
20230725,101500,160452680,9030,9040,9040,9030,182
20230725,101400,158809020,9040,9040,9040,9040,116
20230725,101300,157760380,9040,9040,9040,9040,0
20230725,101200,157760380,9040,9040,9040,9040,0
20230725,101100,157760380,9040,9050,9050,9040,230
20230725,101000,155679880,9050,9050,9050,9050,63
20230725,100900,155109730,9060,9060,9060,9060,8
20230725,100800,155037250,9060,9060,9060,9060,41
20230725,100700,154665790,9060,9060,9060,9060,2
20230725,100600,154647670,9060,9060,9060,9060,0
20230725,100500,154647670,9060,9060,9060,9060,20
20230725,100400,154466470,9060,9070,9070,9060,15
20230725,100300,154330540,9060,9060,9060,9060,2
20230725,100200,154312420,9060,9060,9060,9060,109
20230725,100100,153324880,9060,9060,9060,9060,0
20230725,100000,153324880,9060,9060,9060,9060,6
20230725,095900,153270520,9100,9100,9100,9100,1
20230725,095800,153261420,9050,9050,9050,9050,0
20230725,095700,153261420,9050,9050,9050,9050,27
20230725,095600,153017070,9100,9100,9100,9100,0
20230725,095500,153017070,9100,9050,9100,9050,8
20230725,095400,152944620,9050,9050,9050,9050,0
20230725,095300,152944620,9050,9050,9050,9050,0
20230725,095200,152944620,9050,9050,9050,9050,0
20230725,095100,152944620,9050,9060,9060,9050,50
20230725,095000,152491900,9060,9060,9060,9060,300
20230725,094900,149773900,9060,9060,9060,9060,7
20230725,094800,149710480,9060,9060,9060,9060,8
20230725,094700,149638000,9060,9060,9060,9060,0
20230725,094600,149638000,9060,9060,9060,9060,91
20230725,094500,148813540,9060,9090,9090,9060,425
20230725,094400,144962830,9130,9130,9140,9130,115
20230725,094300,143912380,9140,9190,9190,9140,126
20230725,094200,142760540,9170,9170,9170,9170,8
20230725,094100,142687180,9170,9170,9170,9170,59
20230725,094000,142146150,9130,9130,9130,9130,500
20230725,093900,137581150,9130,9030,9130,9030,5175
20230725,093800,90548500,9040,9040,9040,9040,0
20230725,093700,90548500,9040,9040,9040,9040,1
20230725,093600,90539460,9040,9040,9040,9000,505
20230725,093500,85991500,9040,9050,9050,9040,81
20230725,093400,85258950,9040,9040,9040,9040,391
20230725,093300,81724310,9040,9030,9040,9020,322
20230725,093200,78819050,9030,9030,9030,9030,4
20230725,093100,78782930,9030,9040,9040,9020,18
20230725,093000,78620500,9030,9000,9030,9000,209
20230725,092900,76735030,8980,9040,9040,8980,3207
20230725,092800,47852320,9040,9040,9050,9040,215
20230725,092700,45907720,9050,9050,9050,9050,132
20230725,092600,44713120,9050,9050,9050,9050,117
20230725,092500,43654270,9050,9050,9050,9050,9
20230725,092400,43572820,9050,9050,9050,9050,54
20230725,092300,43084120,9030,9060,9060,9030,215
20230725,092200,41140410,9050,9080,9080,9050,529
20230725,092100,36348360,9080,9080,9080,9080,201
20230725,092000,34523280,9080,9080,9080,9080,0
20230725,091900,34523280,9080,9080,9080,9070,368
20230725,091800,31182840,9080,9080,9080,9080,18
20230725,091700,31019400,9050,9070,9070,9050,142
20230725,091600,29733150,9070,9090,9090,9070,180
20230725,091500,28098180,9100,9110,9110,9100,651
20230725,091400,22173580,9110,9110,9110,9110,661
20230725,091300,16151870,9110,9120,9120,9110,210
20230725,091200,14237470,9120,9120,9120,9120,16
20230725,091100,14091550,9120,9130,9130,9120,407
20230725,091000,10378180,9140,9180,9180,9140,516
20230725,090900,5657770,9250,9250,9250,9250,0
20230725,090800,5657770,9250,9250,9250,9250,0
20230725,090700,5657770,9250,9250,9250,9250,0
20230725,090600,5657770,9250,9250,9250,9250,0
20230725,090500,5657770,9250,9250,9250,9250,0
20230725,090400,5657770,9250,9250,9250,9250,0
20230725,090300,5657770,9250,9250,9250,9250,0
20230725,090200,5657770,9250,9250,9250,9250,0
20230725,090100,5657770,9250,9250,9250,9250,0
20230725,090000,5657770,9250,9140,9250,9140,619