KissMeData/101730/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,195100,1240318770,9080,9080,9080,9080,2080
20230725,195000,1240318770,9080,9080,9080,9080,0
20230725,194900,1240318770,9080,9080,9080,9080,0
20230725,194800,1240318770,9080,9080,9080,9080,0
20230725,194700,1240318770,9080,9080,9080,9080,0
20230725,194600,1240318770,9080,9080,9080,9080,0
20230725,194500,1240318770,9080,9080,9080,9080,0
20230725,194400,1240318770,9080,9080,9080,9080,0
20230725,194300,1240318770,9080,9080,9080,9080,0
20230725,194200,1240318770,9080,9080,9080,9080,0
20230725,194100,1240318770,9080,9080,9080,9080,0
20230725,194000,1240318770,9080,9080,9080,9080,0
20230725,193900,1240318770,9080,9080,9080,9080,0
20230725,193800,1240318770,9080,9080,9080,9080,0
20230725,193700,1240318770,9080,9080,9080,9080,0
20230725,193600,1240318770,9080,9080,9080,9080,0
20230725,193500,1240318770,9080,9080,9080,9080,0
20230725,193400,1240318770,9080,9080,9080,9080,0
20230725,193300,1240318770,9080,9080,9080,9080,0
20230725,193200,1240318770,9080,9080,9080,9080,0
20230725,193100,1240318770,9080,9080,9080,9080,0
20230725,193000,1240318770,9080,9080,9080,9080,0
20230725,192900,1240318770,9080,9080,9080,9080,0
20230725,192800,1240318770,9080,9080,9080,9080,0
20230725,192700,1240318770,9080,9080,9080,9080,0
20230725,192600,1240318770,9080,9080,9080,9080,0
20230725,192500,1240318770,9080,9080,9080,9080,0
20230725,192400,1240318770,9080,9080,9080,9080,0
20230725,192300,1240318770,9080,9080,9080,9080,0
20230725,192200,1240318770,9080,9080,9080,9080,0
20230725,192100,1240318770,9080,9080,9080,9080,2080
20230725,192000,1240318770,9080,9080,9080,9080,0
20230725,191900,1240318770,9080,9080,9080,9080,0
20230725,191800,1240318770,9080,9080,9080,9080,0
20230725,191700,1240318770,9080,9080,9080,9080,0
20230725,191600,1240318770,9080,9080,9080,9080,0
20230725,191500,1240318770,9080,9080,9080,9080,0
20230725,191400,1240318770,9080,9080,9080,9080,0
20230725,191300,1240318770,9080,9080,9080,9080,0
20230725,191200,1240318770,9080,9080,9080,9080,0
20230725,191100,1240318770,9080,9080,9080,9080,0
20230725,191000,1240318770,9080,9080,9080,9080,0
20230725,190900,1240318770,9080,9080,9080,9080,0
20230725,190800,1240318770,9080,9080,9080,9080,0
20230725,190700,1240318770,9080,9080,9080,9080,0
20230725,190600,1240318770,9080,9080,9080,9080,0
20230725,190500,1240318770,9080,9080,9080,9080,0
20230725,190400,1240318770,9080,9080,9080,9080,0
20230725,190300,1240318770,9080,9080,9080,9080,0
20230725,190200,1240318770,9080,9080,9080,9080,0
20230725,190100,1240318770,9080,9080,9080,9080,0
20230725,190000,1240318770,9080,9080,9080,9080,0
20230725,185900,1240318770,9080,9080,9080,9080,0
20230725,185800,1240318770,9080,9080,9080,9080,0
20230725,185700,1240318770,9080,9080,9080,9080,0
20230725,185600,1240318770,9080,9080,9080,9080,0
20230725,185500,1240318770,9080,9080,9080,9080,0
20230725,185400,1240318770,9080,9080,9080,9080,0
20230725,185300,1240318770,9080,9080,9080,9080,0
20230725,185200,1240318770,9080,9080,9080,9080,0
20230725,185100,1240318770,9080,9080,9080,9080,2080
20230725,185000,1240318770,9080,9080,9080,9080,0
20230725,184900,1240318770,9080,9080,9080,9080,0
20230725,184800,1240318770,9080,9080,9080,9080,0
20230725,184700,1240318770,9080,9080,9080,9080,0
20230725,184600,1240318770,9080,9080,9080,9080,0
20230725,184500,1240318770,9080,9080,9080,9080,0
20230725,184400,1240318770,9080,9080,9080,9080,0
20230725,184300,1240318770,9080,9080,9080,9080,0
20230725,184200,1240318770,9080,9080,9080,9080,0
20230725,184100,1240318770,9080,9080,9080,9080,0
20230725,184000,1240318770,9080,9080,9080,9080,0
20230725,183900,1240318770,9080,9080,9080,9080,0
20230725,183800,1240318770,9080,9080,9080,9080,0
20230725,183700,1240318770,9080,9080,9080,9080,0
20230725,183600,1240318770,9080,9080,9080,9080,0
20230725,183500,1240318770,9080,9080,9080,9080,0
20230725,183400,1240318770,9080,9080,9080,9080,0
20230725,183300,1240318770,9080,9080,9080,9080,0
20230725,183200,1240318770,9080,9080,9080,9080,0
20230725,183100,1240318770,9080,9080,9080,9080,0
20230725,183000,1240318770,9080,9080,9080,9080,0
20230725,182900,1240318770,9080,9080,9080,9080,0
20230725,182800,1240318770,9080,9080,9080,9080,0
20230725,182700,1240318770,9080,9080,9080,9080,0
20230725,182600,1240318770,9080,9080,9080,9080,0
20230725,182500,1240318770,9080,9080,9080,9080,0
20230725,182400,1240318770,9080,9080,9080,9080,0
20230725,182300,1240318770,9080,9080,9080,9080,0
20230725,182200,1240318770,9080,9080,9080,9080,0
20230725,182100,1240318770,9080,9080,9080,9080,2080
20230725,182000,1240318770,9080,9080,9080,9080,0
20230725,181900,1240318770,9080,9080,9080,9080,0
20230725,181800,1240318770,9080,9080,9080,9080,0
20230725,181700,1240318770,9080,9080,9080,9080,0
20230725,181600,1240318770,9080,9080,9080,9080,0
20230725,181500,1240318770,9080,9080,9080,9080,0
20230725,181400,1240318770,9080,9080,9080,9080,0
20230725,181300,1240318770,9080,9080,9080,9080,0
20230725,181200,1240318770,9080,9080,9080,9080,0
20230725,181100,1240318770,9080,9080,9080,9080,0
20230725,181000,1240318770,9080,9080,9080,9080,0
20230725,180900,1240318770,9080,9080,9080,9080,0
20230725,180800,1240318770,9080,9080,9080,9080,0
20230725,180700,1240318770,9080,9080,9080,9080,0
20230725,180600,1240318770,9080,9080,9080,9080,0
20230725,180500,1240318770,9080,9080,9080,9080,0
20230725,180400,1240318770,9080,9080,9080,9080,0
20230725,180300,1240318770,9080,9080,9080,9080,0
20230725,180200,1240318770,9080,9080,9080,9080,0
20230725,180100,1240318770,9080,9080,9080,9080,0
20230725,180000,1240318770,9080,9080,9080,9080,0
20230725,175900,1240318770,9080,9080,9080,9080,0
20230725,175800,1240318770,9080,9080,9080,9080,0
20230725,175700,1240318770,9080,9080,9080,9080,0
20230725,175600,1240318770,9080,9080,9080,9080,0
20230725,175500,1240318770,9080,9080,9080,9080,0
20230725,175400,1240318770,9080,9080,9080,9080,0
20230725,175300,1240318770,9080,9080,9080,9080,0
20230725,175200,1240318770,9080,9080,9080,9080,0
20230725,175100,1240318770,9080,9080,9080,9080,2080
20230725,175000,1240318770,9080,9080,9080,9080,0
20230725,174900,1240318770,9080,9080,9080,9080,0
20230725,174800,1240318770,9080,9080,9080,9080,0
20230725,174700,1240318770,9080,9080,9080,9080,0
20230725,174600,1240318770,9080,9080,9080,9080,0
20230725,174500,1240318770,9080,9080,9080,9080,0
20230725,174400,1240318770,9080,9080,9080,9080,0
20230725,174300,1240318770,9080,9080,9080,9080,0
20230725,174200,1240318770,9080,9080,9080,9080,0
20230725,174100,1240318770,9080,9080,9080,9080,0
20230725,174000,1240318770,9080,9080,9080,9080,0
20230725,173900,1240318770,9080,9080,9080,9080,0
20230725,173800,1240318770,9080,9080,9080,9080,0
20230725,173700,1240318770,9080,9080,9080,9080,0
20230725,173600,1240318770,9080,9080,9080,9080,0
20230725,173500,1240318770,9080,9080,9080,9080,0
20230725,173400,1240318770,9080,9080,9080,9080,0
20230725,173300,1240318770,9080,9080,9080,9080,0
20230725,173200,1240318770,9080,9080,9080,9080,0
20230725,173100,1240318770,9080,9080,9080,9080,0
20230725,173000,1240318770,9080,9080,9080,9080,0
20230725,172900,1240318770,9080,9080,9080,9080,0
20230725,172800,1240318770,9080,9080,9080,9080,0
20230725,172700,1240318770,9080,9080,9080,9080,0
20230725,172600,1240318770,9080,9080,9080,9080,0
20230725,172500,1240318770,9080,9080,9080,9080,0
20230725,172400,1240318770,9080,9080,9080,9080,0
20230725,172300,1240318770,9080,9080,9080,9080,0
20230725,172200,1240318770,9080,9080,9080,9080,0
20230725,172100,1240318770,9080,9080,9080,9080,2080
20230725,172000,1240318770,9080,9080,9080,9080,0
20230725,171900,1240318770,9080,9080,9080,9080,0
20230725,171800,1240318770,9080,9080,9080,9080,0
20230725,171700,1240318770,9080,9080,9080,9080,0
20230725,171600,1240318770,9080,9080,9080,9080,0
20230725,171500,1240318770,9080,9080,9080,9080,0
20230725,171400,1240318770,9080,9080,9080,9080,0
20230725,171300,1240318770,9080,9080,9080,9080,0
20230725,171200,1240318770,9080,9080,9080,9080,0
20230725,171100,1240318770,9080,9080,9080,9080,0
20230725,171000,1240318770,9080,9080,9080,9080,0
20230725,170900,1240318770,9080,9080,9080,9080,0
20230725,170800,1240318770,9080,9080,9080,9080,0
20230725,170700,1240318770,9080,9080,9080,9080,0
20230725,170600,1240318770,9080,9080,9080,9080,0
20230725,170500,1240318770,9080,9080,9080,9080,0
20230725,170400,1240318770,9080,9080,9080,9080,0
20230725,170300,1240318770,9080,9080,9080,9080,0
20230725,170200,1240318770,9080,9080,9080,9080,0
20230725,170100,1240318770,9080,9080,9080,9080,0
20230725,170000,1240318770,9080,9080,9080,9080,0
20230725,165900,1240318770,9080,9080,9080,9080,0
20230725,165800,1240318770,9080,9080,9080,9080,0
20230725,165700,1240318770,9080,9080,9080,9080,0
20230725,165600,1240318770,9080,9080,9080,9080,0
20230725,165500,1240318770,9080,9080,9080,9080,0
20230725,165400,1240318770,9080,9080,9080,9080,0
20230725,165300,1240318770,9080,9080,9080,9080,0
20230725,165200,1240318770,9080,9080,9080,9080,0
20230725,165100,1240318770,9080,9080,9080,9080,2080
20230725,165000,1240318770,9080,9080,9080,9080,0
20230725,164900,1240318770,9080,9080,9080,9080,0
20230725,164800,1240318770,9080,9080,9080,9080,0
20230725,164700,1240318770,9080,9080,9080,9080,0
20230725,164600,1240318770,9080,9080,9080,9080,0
20230725,164500,1240318770,9080,9080,9080,9080,0
20230725,164400,1240318770,9080,9080,9080,9080,0
20230725,164300,1240318770,9080,9080,9080,9080,0
20230725,164200,1240318770,9080,9080,9080,9080,0
20230725,164100,1240318770,9080,9080,9080,9080,0
20230725,164000,1240318770,9080,9080,9080,9080,0
20230725,163900,1240318770,9080,9080,9080,9080,0
20230725,163800,1240318770,9080,9080,9080,9080,0
20230725,163700,1240318770,9080,9080,9080,9080,0
20230725,163600,1240318770,9080,9080,9080,9080,0
20230725,163500,1240318770,9080,9080,9080,9080,0
20230725,163400,1240318770,9080,9080,9080,9080,0
20230725,163300,1240318770,9080,9080,9080,9080,0
20230725,163200,1240318770,9080,9080,9080,9080,0
20230725,163100,1240318770,9080,9080,9080,9080,0
20230725,163000,1240318770,9080,9080,9080,9080,0
20230725,162900,1240318770,9080,9080,9080,9080,0
20230725,162800,1240318770,9080,9080,9080,9080,0
20230725,162700,1240318770,9080,9080,9080,9080,0
20230725,162600,1240318770,9080,9080,9080,9080,0
20230725,162500,1240318770,9080,9080,9080,9080,0
20230725,162400,1240318770,9080,9080,9080,9080,0
20230725,162300,1240318770,9080,9080,9080,9080,0
20230725,162200,1240318770,9080,9080,9080,9080,0
20230725,162100,1240318770,9080,9080,9080,9080,2080
20230725,162000,1240318770,9080,9080,9080,9080,0
20230725,161900,1240318770,9080,9080,9080,9080,0
20230725,161800,1240318770,9080,9080,9080,9080,0
20230725,161700,1240318770,9080,9080,9080,9080,0
20230725,161600,1240318770,9080,9080,9080,9080,0
20230725,161500,1240318770,9080,9080,9080,9080,0
20230725,161400,1240318770,9080,9080,9080,9080,0
20230725,161300,1240318770,9080,9080,9080,9080,0
20230725,161200,1240318770,9080,9080,9080,9080,0
20230725,161100,1240318770,9080,9080,9080,9080,0
20230725,161000,1240318770,9080,9080,9080,9080,0
20230725,160900,1240318770,9080,9080,9080,9080,0
20230725,160800,1240318770,9080,9080,9080,9080,0
20230725,160700,1240318770,9080,9080,9080,9080,0
20230725,160600,1240318770,9080,9080,9080,9080,0
20230725,160500,1240318770,9080,9080,9080,9080,0
20230725,160400,1240318770,9080,9080,9080,9080,0
20230725,160300,1240318770,9080,9080,9080,9080,0
20230725,160200,1240318770,9080,9080,9080,9080,0
20230725,160100,1240318770,9080,9080,9080,9080,0
20230725,160000,1240318770,9080,9080,9080,9080,0
20230725,155900,1240318770,9080,9080,9080,9080,0
20230725,155800,1240318770,9080,9080,9080,9080,0
20230725,155700,1240318770,9080,9080,9080,9080,0
20230725,155600,1240318770,9080,9080,9080,9080,0
20230725,155500,1240318770,9080,9080,9080,9080,0
20230725,155400,1240318770,9080,9080,9080,9080,0
20230725,155300,1240318770,9080,9080,9080,9080,0
20230725,155200,1240318770,9080,9080,9080,9080,0
20230725,155100,1240318770,9080,9080,9080,9080,2080
20230725,155000,1240318770,9080,9080,9080,9080,0
20230725,154900,1240318770,9080,9080,9080,9080,0
20230725,154800,1240318770,9080,9080,9080,9080,0
20230725,154700,1240318770,9080,9080,9080,9080,0
20230725,154600,1240318770,9080,9080,9080,9080,0
20230725,154500,1240318770,9080,9080,9080,9080,0
20230725,154400,1240318770,9080,9080,9080,9080,0
20230725,154300,1240318770,9080,9080,9080,9080,0
20230725,154200,1240318770,9080,9080,9080,9080,0
20230725,154100,1240318770,9080,9080,9080,9080,0
20230725,154000,1240318770,9080,9080,9080,9080,0
20230725,153900,1240318770,9080,9080,9080,9080,0
20230725,153800,1240318770,9080,9080,9080,9080,0
20230725,153700,1240318770,9080,9080,9080,9080,0
20230725,153600,1240318770,9080,9080,9080,9080,0
20230725,153500,1240318770,9080,9080,9080,9080,0
20230725,153400,1240318770,9080,9080,9080,9080,0
20230725,153300,1240318770,9080,9080,9080,9080,0
20230725,153200,1240318770,9080,9080,9080,9080,0
20230725,153100,1240318770,9080,9080,9080,9080,0
20230725,153000,1240318770,9080,9080,9080,9080,2080
20230725,152900,1221432370,9040,9040,9040,9040,0
20230725,152800,1221432370,9040,9040,9040,9040,0
20230725,152700,1221432370,9040,9040,9040,9040,0
20230725,152600,1221432370,9040,9040,9040,9040,0
20230725,152500,1221432370,9040,9040,9040,9040,0
20230725,152400,1221432370,9040,9040,9040,9040,0
20230725,152300,1221432370,9040,9040,9040,9040,0
20230725,152200,1221432370,9040,9040,9040,9040,0
20230725,152100,1221432370,9040,9040,9040,9040,0
20230725,152000,1221432370,9040,9040,9040,9040,0
20230725,151900,1221432370,9040,9030,9040,9030,532
20230725,151800,1216625140,9030,9030,9030,9030,17
20230725,151700,1216471630,9030,9020,9040,9020,2065
20230725,151600,1197823160,9030,9030,9030,9020,106
20230725,151500,1196866200,9030,9030,9040,9020,116
20230725,151400,1195818720,9040,9050,9050,9040,212
20230725,151300,1193900410,9050,9070,9070,9050,625
20230725,151200,1188238470,9070,9050,9070,9040,189
20230725,151100,1186528150,9060,9050,9060,9030,86
20230725,151000,1185751440,9040,9050,9050,9040,205
20230725,150900,1183897430,9050,9050,9050,9050,10
20230725,150800,1183806930,9060,9060,9060,9020,53
20230725,150700,1183328750,9030,9060,9060,9020,1083
20230725,150600,1173542670,9060,9050,9060,9040,275
20230725,150500,1171054950,9060,9060,9060,9060,872
20230725,150400,1163154630,9070,9070,9070,9060,1280
20230725,150300,1151553810,9070,9060,9070,9050,216
20230725,150200,1149594870,9060,9060,9060,9060,2
20230725,150100,1149576750,9060,9060,9060,9060,52
20230725,150000,1149105630,9070,9060,9070,9060,9
20230725,145900,1149024020,9070,9070,9080,9070,87
20230725,145800,1148234830,9070,9070,9070,9070,34
20230725,145700,1147926450,9070,9070,9070,9070,9
20230725,145600,1147844820,9080,9080,9080,9080,0
20230725,145500,1147844820,9080,9080,9080,9070,24
20230725,145400,1147626960,9080,9030,9080,9030,250
20230725,145300,1145360060,9040,9040,9050,9040,390
20230725,145200,1141831770,9040,9030,9040,9030,255
20230725,145100,1139527190,9020,9020,9020,9020,38
20230725,145000,1139184430,9010,9010,9010,9010,132
20230725,144900,1137995110,9000,9010,9010,9000,512
20230725,144800,1133385550,9010,9020,9020,9000,1574
20230725,144700,1119204290,9020,8990,9020,8980,2546
20230725,144600,1096286870,9000,9020,9020,9000,886
20230725,144500,1088304940,9020,9020,9020,9000,4769
20230725,144400,1045355800,9020,9040,9040,9020,3460
20230725,144300,1014114190,9050,9050,9050,9050,160
20230725,144200,1012666190,9050,9050,9060,9050,345
20230725,144100,1009543380,9050,9060,9060,9050,346
20230725,144000,1006410620,9060,9060,9060,9060,105
20230725,143900,1005459320,9070,9070,9080,9070,538
20230725,143800,1000579630,9070,9070,9080,9070,28
20230725,143700,1000325430,9070,9080,9080,9070,21
20230725,143600,1000134950,9070,9060,9070,9060,79
20230725,143500,999419160,9090,9080,9090,9080,13
20230725,143400,999301040,9060,9090,9090,9060,127
20230725,143300,998149360,9090,9100,9100,9090,27
20230725,143200,997903910,9080,9070,9080,9070,307
20230725,143100,995117650,9060,9070,9070,9060,200
20230725,143000,993303950,9070,9070,9070,9070,180
20230725,142900,991671350,9070,9080,9080,9070,103
20230725,142800,990737120,9080,9080,9080,9080,638
20230725,142700,984944080,9080,9100,9100,9080,861
20230725,142600,977123700,9090,9090,9090,9090,269
20230725,142500,974678490,9100,9100,9100,9100,56
20230725,142400,974168890,9080,9080,9090,9080,518
20230725,142300,969462970,9090,9090,9090,9090,0
20230725,142200,969462970,9090,9080,9090,9080,298
20230725,142100,966756630,9070,9080,9080,9070,35
20230725,142000,966438840,9060,9060,9060,9060,658
20230725,141900,960477360,9050,9040,9050,9040,1174
20230725,141800,949859170,9040,9080,9080,9040,923
20230725,141700,941502500,9060,9070,9070,9060,324
20230725,141600,938564130,9080,9080,9080,9080,216
20230725,141500,936602850,9080,9080,9080,9080,0
20230725,141400,936602850,9080,9080,9080,9080,0
20230725,141300,936602850,9080,9080,9080,9080,69
20230725,141200,935976330,9090,9090,9090,9090,340
20230725,141100,932885730,9090,9090,9090,9090,0
20230725,141000,932885730,9090,9090,9090,9090,2
20230725,140900,932867550,9090,9090,9090,9090,3
20230725,140800,932840280,9090,9060,9090,9060,8
20230725,140700,932767650,9060,9080,9080,9060,100
20230725,140600,931859850,9070,9060,9080,9060,48
20230725,140500,931424710,9060,9070,9070,9060,1260
20230725,140400,920008110,9060,9070,9070,9060,120
20230725,140300,918920010,9080,9080,9080,9080,20
20230725,140200,918738410,9080,9080,9080,9080,176
20230725,140100,917140330,9080,9090,9090,9080,72
20230725,140000,916486380,9090,9070,9090,9070,26
20230725,135900,916250130,9090,9090,9090,9070,82
20230725,135800,915504810,9090,9090,9090,9090,5
20230725,135700,915459360,9090,9090,9090,9090,0
20230725,135600,915459360,9090,9070,9090,9070,5
20230725,135500,915413970,9070,9070,9070,9070,21
20230725,135400,915223500,9070,9070,9070,9070,56
20230725,135300,914715580,9070,9070,9070,9070,14
20230725,135200,914588600,9060,9060,9070,9060,436
20230725,135100,910638340,9060,9090,9090,9060,108
20230725,135000,909658940,9090,9090,9090,9090,6
20230725,134900,909604400,9090,9090,9090,9090,8
20230725,134800,909531680,9090,9070,9090,9070,260
20230725,134700,907172800,9060,9060,9060,9060,0
20230725,134600,907172800,9060,9070,9070,9060,242
20230725,134500,904979880,9070,9070,9070,9070,24
20230725,134400,904762200,9070,9060,9070,9060,645
20230725,134300,898912060,9060,9060,9060,9060,1
20230725,134200,898903000,9070,9050,9070,9050,17
20230725,134100,898749010,9070,9070,9070,9070,0
20230725,134000,898749010,9070,9070,9080,9030,4855
20230725,133900,854819210,9050,9060,9060,9050,388
20230725,133800,851304600,9050,9070,9070,9050,424
20230725,133700,847463560,9070,9080,9080,9070,423
20230725,133600,843626690,9080,9080,9080,9080,15
20230725,133500,843490490,9090,9090,9090,9090,0
20230725,133400,843490490,9090,9090,9090,9090,12
20230725,133300,843381410,9050,9080,9080,9050,470
20230725,133200,839124350,9070,9070,9070,9070,10
20230725,133100,839033650,9060,9060,9060,9060,279
20230725,133000,836505910,9040,9100,9100,9040,5280
20230725,132900,788645410,9090,9090,9090,9090,30
20230725,132800,788372710,9090,9100,9100,9090,69
20230725,132700,787745050,9110,9110,9110,9110,55
20230725,132600,787244000,9110,9110,9110,9110,51
20230725,132500,786779390,9090,9090,9090,9090,152
20230725,132400,785397710,9090,9080,9090,9080,311
20230725,132300,782570920,9090,9080,9090,9080,98
20230725,132200,781681030,9080,9090,9090,9080,1139
20230725,132100,771336080,9090,9100,9100,9090,65
20230725,132000,770744930,9100,9120,9120,9100,1024
20230725,131900,761422190,9130,9130,9130,9130,0
20230725,131800,761422190,9130,9130,9130,9130,0
20230725,131700,761422190,9130,9130,9130,9130,11
20230725,131600,761321760,9140,9140,9140,9140,0
20230725,131500,761321760,9140,9140,9140,9140,32
20230725,131400,761029280,9130,9130,9130,9130,1
20230725,131300,761020150,9140,9140,9140,9140,0
20230725,131200,761020150,9140,9140,9140,9140,9
20230725,131100,760937890,9140,9140,9140,9140,517
20230725,131000,756212510,9140,9140,9140,9140,0
20230725,130900,756212510,9140,9130,9140,9120,33
20230725,130800,755911440,9130,9130,9130,9130,1
20230725,130700,755902310,9140,9140,9140,9140,0
20230725,130600,755902310,9140,9140,9140,9140,1
20230725,130500,755893170,9120,9120,9120,9120,0
20230725,130400,755893170,9120,9120,9120,9120,0
20230725,130300,755893170,9120,9120,9120,9120,95
20230725,130200,755026770,9110,9140,9140,9110,2030
20230725,130100,736522810,9130,9140,9140,9130,330
20230725,130000,733509840,9140,9140,9140,9140,347
20230725,125900,730338260,9140,9140,9140,9140,3
20230725,125800,730310840,9140,9140,9140,9140,13
20230725,125700,730192020,9140,9130,9140,9130,712
20230725,125600,723687340,9120,9110,9120,9110,117
20230725,125500,722620360,9120,9120,9120,9120,183
20230725,125400,720951400,9120,9120,9120,9120,0
20230725,125300,720951400,9120,9120,9120,9120,0
20230725,125200,720951400,9120,9120,9120,9120,2
20230725,125100,720933160,9120,9120,9120,9120,21
20230725,125000,720741640,9120,9120,9120,9120,427
20230725,124900,716847400,9140,9140,9140,9140,42
20230725,124800,716463520,9140,9140,9140,9140,1
20230725,124700,716454380,9120,9120,9120,9120,0
20230725,124600,716454380,9120,9120,9120,9120,0
20230725,124500,716454380,9120,9120,9120,9120,243
20230725,124400,714238220,9110,9110,9110,9110,355
20230725,124300,711004170,9110,9110,9110,9110,12
20230725,124200,710894850,9110,9110,9110,9110,6
20230725,124100,710840190,9110,9130,9130,9110,645
20230725,124000,704962200,9140,9140,9140,9140,27
20230725,123900,704715420,9140,9140,9140,9140,0
20230725,123800,704715420,9140,9140,9140,9140,500
20230725,123700,700145420,9140,9140,9140,9140,0
20230725,123600,700145420,9140,9120,9140,9120,17
20230725,123500,699990140,9130,9130,9130,9130,23
20230725,123400,699780150,9130,9130,9130,9130,0
20230725,123300,699780150,9130,9110,9130,9110,53
20230725,123200,699297210,9110,9110,9110,9110,1114
20230725,123100,689148670,9100,9100,9100,9100,200
20230725,123000,687328670,9110,9110,9110,9110,2
20230725,122900,687310450,9110,9110,9110,9110,10
20230725,122800,687219350,9110,9100,9110,9100,2
20230725,122700,687201140,9100,9100,9100,9100,1
20230725,122600,687192040,9110,9110,9110,9110,4
20230725,122500,687155600,9100,9110,9110,9090,227
20230725,122400,685090130,9110,9090,9110,9090,485
20230725,122300,680678240,9100,9110,9110,9100,154
20230725,122200,679276710,9080,9080,9080,9080,0
20230725,122100,679276710,9080,9100,9100,9080,1536
20230725,122000,665312030,9100,9110,9110,9100,586
20230725,121900,659979240,9110,9110,9110,9110,0
20230725,121800,659979240,9110,9110,9110,9110,1
20230725,121700,659970130,9110,9110,9110,9110,5
20230725,121600,659924580,9100,9110,9110,9100,327
20230725,121500,656947860,9100,9110,9110,9100,943
20230725,121400,648366490,9110,9110,9110,9110,1169
20230725,121300,637716900,9120,9120,9120,9110,157
20230725,121200,636286180,9110,9110,9110,9110,82
20230725,121100,635539160,9110,9110,9110,9110,100
20230725,121000,634628160,9120,9120,9120,9120,485
20230725,120900,630204960,9120,9120,9120,9120,714
20230725,120800,623693280,9120,9120,9120,9120,473
20230725,120700,619379520,9120,9140,9140,9120,443
20230725,120600,615339140,9140,9130,9140,9130,4
20230725,120500,615302590,9140,9150,9150,9140,30
20230725,120400,615028360,9130,9130,9130,9130,0
20230725,120300,615028360,9130,9130,9130,9130,0
20230725,120200,615028360,9130,9130,9130,9130,0
20230725,120100,615028360,9130,9130,9130,9130,11
20230725,120000,614927930,9150,9150,9150,9150,5
20230725,115900,614882180,9130,9130,9130,9130,10
20230725,115800,614790880,9130,9130,9130,9130,7
20230725,115700,614726970,9130,9130,9130,9120,402
20230725,115600,611056740,9120,9120,9120,9120,0
20230725,115500,611056740,9120,9120,9120,9120,157
20230725,115400,609624900,9130,9130,9130,9120,117
20230725,115300,608556790,9130,9130,9130,9130,9
20230725,115200,608474620,9130,9130,9130,9130,146
20230725,115100,607141640,9130,9130,9130,9120,898
20230725,115000,598949350,9130,9130,9130,9130,406
20230725,114900,595242570,9130,9140,9140,9130,968
20230725,114800,586401180,9150,9150,9150,9150,40
20230725,114700,586035180,9150,9150,9150,9150,37
20230725,114600,585696630,9160,9150,9160,9140,1034
20230725,114500,576243310,9160,9160,9160,9160,52
20230725,114400,575766990,9160,9160,9160,9160,35
20230725,114300,575446390,9160,9170,9180,9160,141
20230725,114200,574152560,9170,9170,9170,9170,46
20230725,114100,573730740,9170,9170,9170,9170,0
20230725,114000,573730740,9170,9160,9170,9160,121
20230725,113900,572621680,9160,9160,9160,9160,0
20230725,113800,572621680,9160,9150,9160,9150,4
20230725,113700,572585060,9150,9170,9170,9150,68
20230725,113600,571961540,9170,9170,9170,9170,3
20230725,113500,571934030,9170,9170,9170,9170,3
20230725,113400,571906520,9150,9160,9160,9150,100
20230725,113300,570991250,9150,9150,9150,9150,0
20230725,113200,570991250,9150,9150,9150,9150,33
20230725,113100,570689300,9160,9160,9160,9160,0
20230725,113000,570689300,9160,9160,9160,9160,4
20230725,112900,570652660,9160,9160,9160,9160,182
20230725,112800,568985540,9150,9150,9150,9150,6
20230725,112700,568930640,9150,9150,9150,9150,51
20230725,112600,568463990,9150,9150,9150,9150,4
20230725,112500,568427390,9150,9150,9150,9150,6
20230725,112400,568372490,9140,9150,9150,9140,52
20230725,112300,567897190,9150,9150,9150,9150,34
20230725,112200,567586090,9150,9150,9150,9150,0
20230725,112100,567586090,9150,9150,9150,9150,21
20230725,112000,567393940,9150,9150,9150,9150,99
20230725,111900,566488090,9150,9150,9150,9150,0
20230725,111800,566488090,9150,9150,9150,9150,1
20230725,111700,566478940,9140,9140,9140,9140,20
20230725,111600,566296140,9160,9160,9160,9160,1
20230725,111500,566286980,9160,9150,9160,9150,40
20230725,111400,565920970,9150,9140,9150,9140,403
20230725,111300,562233690,9140,9140,9150,9140,92
20230725,111200,561392660,9130,9130,9130,9130,0
20230725,111100,561392660,9130,9140,9140,9130,255
20230725,111000,559063040,9140,9140,9140,9140,33
20230725,110900,558761420,9140,9140,9140,9140,2
20230725,110800,558743140,9140,9150,9150,9140,117
20230725,110700,557673060,9150,9160,9160,9150,30
20230725,110600,557398530,9160,9160,9160,9160,0
20230725,110500,557398530,9160,9160,9160,9160,132
20230725,110400,556189410,9160,9190,9190,9160,23
20230725,110300,555978430,9160,9160,9160,9160,0
20230725,110200,555978430,9160,9160,9160,9160,124
20230725,110100,554842590,9170,9170,9170,9170,406
20230725,110000,551119570,9170,9170,9170,9170,11
20230725,105900,551018700,9180,9180,9180,9180,0
20230725,105800,551018700,9180,9180,9180,9180,0
20230725,105700,551018700,9180,9180,9180,9180,40
20230725,105600,550651500,9180,9180,9180,9180,11
20230725,105500,550550520,9180,9170,9190,9170,113
20230725,105400,549513180,9180,9140,9180,9140,110
20230725,105300,548505780,9140,9150,9150,9130,83
20230725,105200,547746450,9150,9150,9150,9150,21
20230725,105100,547554300,9130,9130,9130,9130,200
20230725,105000,545728300,9140,9120,9140,9110,517
20230725,104900,541016420,9140,9140,9150,9140,60
20230725,104800,540467960,9120,9120,9120,9120,0
20230725,104700,540467960,9120,9120,9120,9120,63
20230725,104600,539893400,9100,9140,9140,9100,1310
20230725,104500,527950900,9150,9130,9150,9130,171
20230725,104400,526389020,9130,9140,9150,9130,226
20230725,104300,524324110,9140,9150,9150,9140,140
20230725,104200,523043240,9150,9160,9160,9150,86
20230725,104100,522255570,9160,9170,9170,9160,149
20230725,104000,520890530,9160,9160,9160,9160,0
20230725,103900,520890530,9160,9160,9160,9160,28
20230725,103800,520634050,9160,9160,9160,9160,92
20230725,103700,519791330,9160,9160,9160,9160,547
20230725,103600,514780810,9180,9180,9180,9180,0
20230725,103500,514780810,9180,9170,9180,9170,414
20230725,103400,510984290,9170,9170,9170,9170,200
20230725,103300,509150290,9170,9160,9170,9160,13
20230725,103200,509031090,9150,9130,9150,9130,646
20230725,103100,503120690,9130,9120,9130,9120,113
20230725,103000,502089130,9120,9150,9150,9120,487
20230725,102900,497636170,9150,9130,9150,9130,133
20230725,102800,496419830,9140,9150,9150,9140,228
20230725,102700,494335060,9150,9150,9150,9150,0
20230725,102600,494335060,9150,9150,9150,9150,17
20230725,102500,494179510,9150,9150,9150,9150,112
20230725,102400,493154710,9160,9160,9160,9160,8
20230725,102300,493081430,9170,9170,9170,9170,1
20230725,102200,493072260,9180,9180,9180,9180,1
20230725,102100,493063080,9180,9180,9180,9180,1
20230725,102000,493053900,9180,9200,9200,9180,508
20230725,101900,488383680,9200,9200,9200,9200,860
20230725,101800,480471680,9200,9210,9210,9200,347
20230725,101700,477278000,9210,9200,9210,9200,114
20230725,101600,476228070,9210,9200,9210,9200,34
20230725,101500,475915220,9200,9200,9200,9200,3
20230725,101400,475887620,9200,9190,9200,9190,272
20230725,101300,473387910,9190,9190,9190,9190,288
20230725,101200,470741190,9190,9190,9190,9190,33
20230725,101100,470437920,9200,9190,9200,9180,896
20230725,101000,462203750,9190,9190,9190,9190,8
20230725,100900,462130230,9190,9200,9210,9190,113
20230725,100800,461091420,9190,9210,9210,9190,123
20230725,100700,459958770,9210,9210,9210,9210,267
20230725,100600,457499700,9200,9200,9200,9190,213
20230725,100500,455540900,9190,9170,9190,9170,1358
20230725,100400,443074090,9170,9170,9170,9170,1147
20230725,100300,432556100,9170,9160,9170,9160,1031
20230725,100200,423111890,9150,9150,9160,9100,2458
20230725,100100,400654760,9130,9160,9160,9130,120
20230725,100000,399557260,9160,9160,9160,9160,27
20230725,095900,399309940,9170,9180,9180,9170,210
20230725,095800,397382190,9180,9220,9220,9180,380
20230725,095700,393891060,9220,9210,9220,9210,207
20230725,095600,391983490,9180,9180,9200,9180,508
20230725,095500,387317890,9180,9180,9180,9180,262
20230725,095400,384912730,9180,9140,9180,9120,3422
20230725,095300,353577590,9140,9120,9140,9120,443
20230725,095200,349531570,9100,9120,9120,9100,408
20230725,095100,345815800,9110,9130,9130,9110,315
20230725,095000,342942020,9130,9160,9160,9130,260
20230725,094900,340566010,9160,9160,9160,9160,120
20230725,094800,339466810,9160,9160,9160,9160,524
20230725,094700,334666970,9150,9150,9150,9150,50
20230725,094600,334209470,9140,9140,9140,9140,132
20230725,094500,333002990,9130,9100,9130,9100,9
20230725,094400,332920850,9090,9110,9110,9090,787
20230725,094300,325759940,9100,9130,9130,9100,1010
20230725,094200,316560540,9130,9150,9150,9130,1143
20230725,094100,306102510,9160,9150,9160,9150,561
20230725,094000,300969150,9150,9140,9150,9140,84
20230725,093900,300201320,9150,9150,9160,9150,688
20230725,093800,293904280,9170,9160,9170,9160,528
20230725,093700,289062980,9170,9150,9170,9150,424
20230725,093600,285178430,9140,9130,9140,9120,495
20230725,093500,280662530,9100,9130,9130,9100,1110
20230725,093400,270549570,9130,9130,9130,9130,70
20230725,093300,269910470,9140,9140,9140,9140,34
20230725,093200,269599710,9140,9170,9170,9140,85
20230725,093100,268822410,9170,9150,9170,9140,11
20230725,093000,268721770,9170,9150,9170,9150,149
20230725,092900,267358380,9130,9120,9130,9120,26
20230725,092800,267121200,9120,9140,9150,9120,929
20230725,092700,258638300,9140,9160,9160,9140,1386
20230725,092600,245964030,9150,9160,9160,9150,501
20230725,092500,241379640,9160,9170,9180,9160,105
20230725,092400,240416790,9200,9210,9210,9200,59
20230725,092300,239873950,9210,9200,9210,9200,127
20230725,092200,238704430,9170,9170,9170,9170,51
20230725,092100,238236760,9180,9190,9190,9180,95
20230725,092000,237363860,9240,9270,9280,9190,404
20230725,091900,233646650,9280,9290,9290,9240,742
20230725,091800,226772260,9280,9200,9280,9200,2556
20230725,091700,203157450,9200,9180,9200,9180,113
20230725,091600,202119750,9180,9200,9200,9180,30
20230725,091500,201843950,9170,9220,9220,9170,225
20230725,091400,199778790,9240,9210,9240,9140,1125
20230725,091300,189459010,9250,9210,9250,9200,981
20230725,091200,180423280,9210,9230,9240,9190,402
20230725,091100,176719310,9220,9160,9220,9140,239
20230725,091000,174526180,9140,9130,9160,9080,3085
20230725,090900,146426580,9070,9160,9160,9070,1286
20230725,090800,134729370,9100,9080,9160,9070,686
20230725,090700,128479570,9070,9130,9140,9070,2628
20230725,090600,104541820,9130,9150,9150,9120,1481
20230725,090500,91032950,9150,9180,9190,9150,1917
20230725,090400,73450870,9170,9220,9220,9170,568
20230725,090300,68224970,9250,9260,9260,9200,1185
20230725,090200,57296520,9250,9270,9270,9250,353
20230725,090100,54027270,9250,9270,9270,9250,1192
20230725,090000,42983950,9270,9240,9350,9240,4650