KissMeData/139130/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200100,4006529750,7060,7060,7060,7060,21910
20230725,200000,4006529750,7060,7060,7060,7060,0
20230725,195900,4006529750,7060,7060,7060,7060,0
20230725,195800,4006529750,7060,7060,7060,7060,0
20230725,195700,4006529750,7060,7060,7060,7060,0
20230725,195600,4006529750,7060,7060,7060,7060,0
20230725,195500,4006529750,7060,7060,7060,7060,0
20230725,195400,4006529750,7060,7060,7060,7060,0
20230725,195300,4006529750,7060,7060,7060,7060,0
20230725,195200,4006529750,7060,7060,7060,7060,0
20230725,195100,4006529750,7060,7060,7060,7060,0
20230725,195000,4006529750,7060,7060,7060,7060,0
20230725,194900,4006529750,7060,7060,7060,7060,0
20230725,194800,4006529750,7060,7060,7060,7060,0
20230725,194700,4006529750,7060,7060,7060,7060,0
20230725,194600,4006529750,7060,7060,7060,7060,0
20230725,194500,4006529750,7060,7060,7060,7060,0
20230725,194400,4006529750,7060,7060,7060,7060,0
20230725,194300,4006529750,7060,7060,7060,7060,0
20230725,194200,4006529750,7060,7060,7060,7060,0
20230725,194100,4006529750,7060,7060,7060,7060,0
20230725,194000,4006529750,7060,7060,7060,7060,0
20230725,193900,4006529750,7060,7060,7060,7060,0
20230725,193800,4006529750,7060,7060,7060,7060,0
20230725,193700,4006529750,7060,7060,7060,7060,0
20230725,193600,4006529750,7060,7060,7060,7060,0
20230725,193500,4006529750,7060,7060,7060,7060,0
20230725,193400,4006529750,7060,7060,7060,7060,0
20230725,193300,4006529750,7060,7060,7060,7060,0
20230725,193200,4006529750,7060,7060,7060,7060,0
20230725,193100,4006529750,7060,7060,7060,7060,21910
20230725,193000,4006529750,7060,7060,7060,7060,0
20230725,192900,4006529750,7060,7060,7060,7060,0
20230725,192800,4006529750,7060,7060,7060,7060,0
20230725,192700,4006529750,7060,7060,7060,7060,0
20230725,192600,4006529750,7060,7060,7060,7060,0
20230725,192500,4006529750,7060,7060,7060,7060,0
20230725,192400,4006529750,7060,7060,7060,7060,0
20230725,192300,4006529750,7060,7060,7060,7060,0
20230725,192200,4006529750,7060,7060,7060,7060,0
20230725,192100,4006529750,7060,7060,7060,7060,0
20230725,192000,4006529750,7060,7060,7060,7060,0
20230725,191900,4006529750,7060,7060,7060,7060,0
20230725,191800,4006529750,7060,7060,7060,7060,0
20230725,191700,4006529750,7060,7060,7060,7060,0
20230725,191600,4006529750,7060,7060,7060,7060,0
20230725,191500,4006529750,7060,7060,7060,7060,0
20230725,191400,4006529750,7060,7060,7060,7060,0
20230725,191300,4006529750,7060,7060,7060,7060,0
20230725,191200,4006529750,7060,7060,7060,7060,0
20230725,191100,4006529750,7060,7060,7060,7060,0
20230725,191000,4006529750,7060,7060,7060,7060,0
20230725,190900,4006529750,7060,7060,7060,7060,0
20230725,190800,4006529750,7060,7060,7060,7060,0
20230725,190700,4006529750,7060,7060,7060,7060,0
20230725,190600,4006529750,7060,7060,7060,7060,0
20230725,190500,4006529750,7060,7060,7060,7060,0
20230725,190400,4006529750,7060,7060,7060,7060,0
20230725,190300,4006529750,7060,7060,7060,7060,0
20230725,190200,4006529750,7060,7060,7060,7060,0
20230725,190100,4006529750,7060,7060,7060,7060,21910
20230725,190000,4006529750,7060,7060,7060,7060,0
20230725,185900,4006529750,7060,7060,7060,7060,0
20230725,185800,4006529750,7060,7060,7060,7060,0
20230725,185700,4006529750,7060,7060,7060,7060,0
20230725,185600,4006529750,7060,7060,7060,7060,0
20230725,185500,4006529750,7060,7060,7060,7060,0
20230725,185400,4006529750,7060,7060,7060,7060,0
20230725,185300,4006529750,7060,7060,7060,7060,0
20230725,185200,4006529750,7060,7060,7060,7060,0
20230725,185100,4006529750,7060,7060,7060,7060,0
20230725,185000,4006529750,7060,7060,7060,7060,0
20230725,184900,4006529750,7060,7060,7060,7060,0
20230725,184800,4006529750,7060,7060,7060,7060,0
20230725,184700,4006529750,7060,7060,7060,7060,0
20230725,184600,4006529750,7060,7060,7060,7060,0
20230725,184500,4006529750,7060,7060,7060,7060,0
20230725,184400,4006529750,7060,7060,7060,7060,0
20230725,184300,4006529750,7060,7060,7060,7060,0
20230725,184200,4006529750,7060,7060,7060,7060,0
20230725,184100,4006529750,7060,7060,7060,7060,0
20230725,184000,4006529750,7060,7060,7060,7060,0
20230725,183900,4006529750,7060,7060,7060,7060,0
20230725,183800,4006529750,7060,7060,7060,7060,0
20230725,183700,4006529750,7060,7060,7060,7060,0
20230725,183600,4006529750,7060,7060,7060,7060,0
20230725,183500,4006529750,7060,7060,7060,7060,0
20230725,183400,4006529750,7060,7060,7060,7060,0
20230725,183300,4006529750,7060,7060,7060,7060,0
20230725,183200,4006529750,7060,7060,7060,7060,0
20230725,183100,4006529750,7060,7060,7060,7060,21910
20230725,183000,4006529750,7060,7060,7060,7060,0
20230725,182900,4006529750,7060,7060,7060,7060,0
20230725,182800,4006529750,7060,7060,7060,7060,0
20230725,182700,4006529750,7060,7060,7060,7060,0
20230725,182600,4006529750,7060,7060,7060,7060,0
20230725,182500,4006529750,7060,7060,7060,7060,0
20230725,182400,4006529750,7060,7060,7060,7060,0
20230725,182300,4006529750,7060,7060,7060,7060,0
20230725,182200,4006529750,7060,7060,7060,7060,0
20230725,182100,4006529750,7060,7060,7060,7060,0
20230725,182000,4006529750,7060,7060,7060,7060,0
20230725,181900,4006529750,7060,7060,7060,7060,0
20230725,181800,4006529750,7060,7060,7060,7060,0
20230725,181700,4006529750,7060,7060,7060,7060,0
20230725,181600,4006529750,7060,7060,7060,7060,0
20230725,181500,4006529750,7060,7060,7060,7060,0
20230725,181400,4006529750,7060,7060,7060,7060,0
20230725,181300,4006529750,7060,7060,7060,7060,0
20230725,181200,4006529750,7060,7060,7060,7060,0
20230725,181100,4006529750,7060,7060,7060,7060,0
20230725,181000,4006529750,7060,7060,7060,7060,0
20230725,180900,4006529750,7060,7060,7060,7060,0
20230725,180800,4006529750,7060,7060,7060,7060,0
20230725,180700,4006529750,7060,7060,7060,7060,0
20230725,180600,4006529750,7060,7060,7060,7060,0
20230725,180500,4006529750,7060,7060,7060,7060,0
20230725,180400,4006529750,7060,7060,7060,7060,0
20230725,180300,4006529750,7060,7060,7060,7060,0
20230725,180200,4006529750,7060,7060,7060,7060,0
20230725,180100,4006529750,7060,7060,7060,7060,21910
20230725,180000,4006529750,7060,7060,7060,7060,0
20230725,175900,4006529750,7060,7060,7060,7060,0
20230725,175800,4006529750,7060,7060,7060,7060,0
20230725,175700,4006529750,7060,7060,7060,7060,0
20230725,175600,4006529750,7060,7060,7060,7060,0
20230725,175500,4006529750,7060,7060,7060,7060,0
20230725,175400,4006529750,7060,7060,7060,7060,0
20230725,175300,4006529750,7060,7060,7060,7060,0
20230725,175200,4006529750,7060,7060,7060,7060,0
20230725,175100,4006529750,7060,7060,7060,7060,0
20230725,175000,4006529750,7060,7060,7060,7060,0
20230725,174900,4006529750,7060,7060,7060,7060,0
20230725,174800,4006529750,7060,7060,7060,7060,0
20230725,174700,4006529750,7060,7060,7060,7060,0
20230725,174600,4006529750,7060,7060,7060,7060,0
20230725,174500,4006529750,7060,7060,7060,7060,0
20230725,174400,4006529750,7060,7060,7060,7060,0
20230725,174300,4006529750,7060,7060,7060,7060,0
20230725,174200,4006529750,7060,7060,7060,7060,0
20230725,174100,4006529750,7060,7060,7060,7060,0
20230725,174000,4006529750,7060,7060,7060,7060,0
20230725,173900,4006529750,7060,7060,7060,7060,0
20230725,173800,4006529750,7060,7060,7060,7060,0
20230725,173700,4006529750,7060,7060,7060,7060,0
20230725,173600,4006529750,7060,7060,7060,7060,0
20230725,173500,4006529750,7060,7060,7060,7060,0
20230725,173400,4006529750,7060,7060,7060,7060,0
20230725,173300,4006529750,7060,7060,7060,7060,0
20230725,173200,4006529750,7060,7060,7060,7060,0
20230725,173100,4006529750,7060,7060,7060,7060,21910
20230725,173000,4006529750,7060,7060,7060,7060,0
20230725,172900,4006529750,7060,7060,7060,7060,0
20230725,172800,4006529750,7060,7060,7060,7060,0
20230725,172700,4006529750,7060,7060,7060,7060,0
20230725,172600,4006529750,7060,7060,7060,7060,0
20230725,172500,4006529750,7060,7060,7060,7060,0
20230725,172400,4006529750,7060,7060,7060,7060,0
20230725,172300,4006529750,7060,7060,7060,7060,0
20230725,172200,4006529750,7060,7060,7060,7060,0
20230725,172100,4006529750,7060,7060,7060,7060,0
20230725,172000,4006529750,7060,7060,7060,7060,0
20230725,171900,4006529750,7060,7060,7060,7060,0
20230725,171800,4006529750,7060,7060,7060,7060,0
20230725,171700,4006529750,7060,7060,7060,7060,0
20230725,171600,4006529750,7060,7060,7060,7060,0
20230725,171500,4006529750,7060,7060,7060,7060,0
20230725,171400,4006529750,7060,7060,7060,7060,0
20230725,171300,4006529750,7060,7060,7060,7060,0
20230725,171200,4006529750,7060,7060,7060,7060,0
20230725,171100,4006529750,7060,7060,7060,7060,0
20230725,171000,4006529750,7060,7060,7060,7060,0
20230725,170900,4006529750,7060,7060,7060,7060,0
20230725,170800,4006529750,7060,7060,7060,7060,0
20230725,170700,4006529750,7060,7060,7060,7060,0
20230725,170600,4006529750,7060,7060,7060,7060,0
20230725,170500,4006529750,7060,7060,7060,7060,0
20230725,170400,4006529750,7060,7060,7060,7060,0
20230725,170300,4006529750,7060,7060,7060,7060,0
20230725,170200,4006529750,7060,7060,7060,7060,0
20230725,170100,4006529750,7060,7060,7060,7060,21910
20230725,170000,4006529750,7060,7060,7060,7060,0
20230725,165900,4006529750,7060,7060,7060,7060,0
20230725,165800,4006529750,7060,7060,7060,7060,0
20230725,165700,4006529750,7060,7060,7060,7060,0
20230725,165600,4006529750,7060,7060,7060,7060,0
20230725,165500,4006529750,7060,7060,7060,7060,0
20230725,165400,4006529750,7060,7060,7060,7060,0
20230725,165300,4006529750,7060,7060,7060,7060,0
20230725,165200,4006529750,7060,7060,7060,7060,0
20230725,165100,4006529750,7060,7060,7060,7060,0
20230725,165000,4006529750,7060,7060,7060,7060,0
20230725,164900,4006529750,7060,7060,7060,7060,0
20230725,164800,4006529750,7060,7060,7060,7060,0
20230725,164700,4006529750,7060,7060,7060,7060,0
20230725,164600,4006529750,7060,7060,7060,7060,0
20230725,164500,4006529750,7060,7060,7060,7060,0
20230725,164400,4006529750,7060,7060,7060,7060,0
20230725,164300,4006529750,7060,7060,7060,7060,0
20230725,164200,4006529750,7060,7060,7060,7060,0
20230725,164100,4006529750,7060,7060,7060,7060,0
20230725,164000,4006529750,7060,7060,7060,7060,0
20230725,163900,4006529750,7060,7060,7060,7060,0
20230725,163800,4006529750,7060,7060,7060,7060,0
20230725,163700,4006529750,7060,7060,7060,7060,0
20230725,163600,4006529750,7060,7060,7060,7060,0
20230725,163500,4006529750,7060,7060,7060,7060,0
20230725,163400,4006529750,7060,7060,7060,7060,0
20230725,163300,4006529750,7060,7060,7060,7060,0
20230725,163200,4006529750,7060,7060,7060,7060,0
20230725,163100,4006529750,7060,7060,7060,7060,21910
20230725,163000,4006529750,7060,7060,7060,7060,0
20230725,162900,4006529750,7060,7060,7060,7060,0
20230725,162800,4006529750,7060,7060,7060,7060,0
20230725,162700,4006529750,7060,7060,7060,7060,0
20230725,162600,4006529750,7060,7060,7060,7060,0
20230725,162500,4006529750,7060,7060,7060,7060,0
20230725,162400,4006529750,7060,7060,7060,7060,0
20230725,162300,4006529750,7060,7060,7060,7060,0
20230725,162200,4006529750,7060,7060,7060,7060,0
20230725,162100,4006529750,7060,7060,7060,7060,0
20230725,162000,4006529750,7060,7060,7060,7060,0
20230725,161900,4006529750,7060,7060,7060,7060,0
20230725,161800,4006529750,7060,7060,7060,7060,0
20230725,161700,4006529750,7060,7060,7060,7060,0
20230725,161600,4006529750,7060,7060,7060,7060,0
20230725,161500,4006529750,7060,7060,7060,7060,0
20230725,161400,4006529750,7060,7060,7060,7060,0
20230725,161300,4006529750,7060,7060,7060,7060,0
20230725,161200,4006529750,7060,7060,7060,7060,0
20230725,161100,4006529750,7060,7060,7060,7060,0
20230725,161000,4006529750,7060,7060,7060,7060,0
20230725,160900,4006529750,7060,7060,7060,7060,0
20230725,160800,4006529750,7060,7060,7060,7060,0
20230725,160700,4006529750,7060,7060,7060,7060,0
20230725,160600,4006529750,7060,7060,7060,7060,0
20230725,160500,4006529750,7060,7060,7060,7060,0
20230725,160400,4006529750,7060,7060,7060,7060,0
20230725,160300,4006529750,7060,7060,7060,7060,0
20230725,160200,4006529750,7060,7060,7060,7060,0
20230725,160100,4006529750,7060,7060,7060,7060,21910
20230725,160000,4006529750,7060,7060,7060,7060,0
20230725,155900,4006529750,7060,7060,7060,7060,0
20230725,155800,4006529750,7060,7060,7060,7060,0
20230725,155700,4006529750,7060,7060,7060,7060,0
20230725,155600,4006529750,7060,7060,7060,7060,0
20230725,155500,4006529750,7060,7060,7060,7060,0
20230725,155400,4006529750,7060,7060,7060,7060,0
20230725,155300,4006529750,7060,7060,7060,7060,0
20230725,155200,4006529750,7060,7060,7060,7060,0
20230725,155100,4006529750,7060,7060,7060,7060,0
20230725,155000,4006529750,7060,7060,7060,7060,0
20230725,154900,4006529750,7060,7060,7060,7060,0
20230725,154800,4006529750,7060,7060,7060,7060,0
20230725,154700,4006529750,7060,7060,7060,7060,0
20230725,154600,4006529750,7060,7060,7060,7060,0
20230725,154500,4006529750,7060,7060,7060,7060,0
20230725,154400,4006529750,7060,7060,7060,7060,0
20230725,154300,4006529750,7060,7060,7060,7060,0
20230725,154200,4006529750,7060,7060,7060,7060,0
20230725,154100,4006529750,7060,7060,7060,7060,0
20230725,154000,4006529750,7060,7060,7060,7060,0
20230725,153900,4006529750,7060,7060,7060,7060,0
20230725,153800,4006529750,7060,7060,7060,7060,0
20230725,153700,4006529750,7060,7060,7060,7060,0
20230725,153600,4006529750,7060,7060,7060,7060,0
20230725,153500,4006529750,7060,7060,7060,7060,0
20230725,153400,4006529750,7060,7060,7060,7060,0
20230725,153300,4006529750,7060,7060,7060,7060,0
20230725,153200,4006529750,7060,7060,7060,7060,0
20230725,153100,4006529750,7060,7060,7060,7060,21910
20230725,153000,4006529750,7060,7060,7060,7060,21910
20230725,152900,3851845150,7060,7060,7060,7060,0
20230725,152800,3851845150,7060,7060,7060,7060,0
20230725,152700,3851845150,7060,7060,7060,7060,0
20230725,152600,3851845150,7060,7060,7060,7060,0
20230725,152500,3851845150,7060,7060,7060,7060,0
20230725,152400,3851845150,7060,7060,7060,7060,0
20230725,152300,3851845150,7060,7060,7060,7060,0
20230725,152200,3851845150,7060,7060,7060,7060,0
20230725,152100,3851845150,7060,7060,7060,7060,0
20230725,152000,3851845150,7060,7060,7060,7060,0
20230725,151900,3851845150,7060,7060,7060,7050,2910
20230725,151800,3831302180,7060,7060,7060,7060,1625
20230725,151700,3819829680,7060,7050,7060,7050,3013
20230725,151600,3798559450,7060,7060,7060,7050,1742
20230725,151500,3786264310,7050,7050,7060,7050,1027
20230725,151400,3779017150,7050,7050,7060,7050,2270
20230725,151300,3762994370,7060,7050,7060,7050,1012
20230725,151200,3755851180,7050,7060,7060,7050,511
20230725,151100,3752246650,7060,7060,7060,7050,3306
20230725,151000,3728908340,7060,7060,7060,7050,425
20230725,150900,3725908900,7060,7050,7060,7050,1001
20230725,150800,3718850250,7060,7050,7060,7050,1111
20230725,150700,3711016090,7060,7050,7060,7050,2130
20230725,150600,3695992470,7050,7060,7060,7050,670
20230725,150500,3691263370,7050,7060,7060,7050,227
20230725,150400,3689661800,7060,7060,7060,7050,1427
20230725,150300,3679588220,7050,7060,7060,7050,1367
20230725,150200,3669946320,7050,7060,7060,7050,3235
20230725,150100,3647107230,7060,7060,7070,7050,2569
20230725,150000,3628970040,7050,7060,7060,7050,223
20230725,145900,3627396750,7050,7050,7060,7050,469
20230725,145800,3624086670,7060,7050,7060,7050,946
20230725,145700,3617414950,7060,7060,7060,7050,1516
20230725,145600,3606715910,7060,7050,7060,7050,429
20230725,145500,3603688210,7060,7060,7060,7050,19998
20230725,145400,3462502380,7070,7070,7070,7060,1478
20230725,145300,3452057580,7060,7060,7070,7060,203
20230725,145200,3450623470,7060,7060,7070,7060,913
20230725,145100,3444177640,7070,7070,7070,7060,395
20230725,145000,3441388240,7070,7060,7070,7060,314
20230725,144900,3439169300,7060,7060,7070,7060,61
20230725,144800,3438738050,7060,7070,7070,7060,283
20230725,144700,3436738370,7070,7070,7070,7060,264
20230725,144600,3434873050,7070,7060,7070,7060,204
20230725,144500,3433431870,7060,7060,7070,7060,740
20230725,144400,3428206400,7070,7070,7070,7060,240
20230725,144300,3426509620,7060,7070,7070,7060,3306
20230725,144200,3403137280,7070,7060,7070,7060,359
20230725,144100,3400601200,7070,7060,7070,7060,279
20230725,144000,3398630680,7070,7060,7070,7060,277
20230725,143900,3396673380,7070,7060,7070,7060,220
20230725,143800,3395118990,7070,7060,7070,7060,124
20230725,143700,3394242430,7060,7070,7070,7060,115
20230725,143600,3393430460,7070,7070,7070,7060,123
20230725,143500,3392561880,7070,7070,7070,7060,271
20230725,143400,3390646940,7070,7070,7070,7060,297
20230725,143300,3388549250,7070,7060,7070,7060,1279
20230725,143200,3379507730,7070,7060,7070,7060,167
20230725,143100,3378327780,7060,7060,7070,7060,2560
20230725,143000,3360250660,7070,7070,7070,7060,390
20230725,142900,3357494380,7070,7070,7070,7060,1281
20230725,142800,3348438730,7060,7070,7070,7060,4455
20230725,142700,3316942980,7070,7060,7070,7060,458
20230725,142600,3313705950,7070,7070,7070,7070,381
20230725,142500,3311012280,7070,7070,7070,7060,498
20230725,142400,3307492520,7070,7070,7070,7060,643
20230725,142300,3302947530,7060,7070,7070,7060,480
20230725,142200,3299554960,7060,7070,7070,7060,115
20230725,142100,3298743000,7070,7070,7070,7060,401
20230725,142000,3295908960,7070,7070,7070,7070,366
20230725,141900,3293321340,7060,7070,7070,7060,547
20230725,141800,3289455150,7070,7070,7070,7060,499
20230725,141700,3285928840,7070,7070,7070,7060,495
20230725,141600,3282430270,7070,7070,7070,7060,263
20230725,141500,3280571880,7070,7070,7070,7060,292
20230725,141400,3278508480,7070,7070,7070,7060,430
20230725,141300,3275468440,7060,7070,7070,7060,5746
20230725,141200,3234845260,7070,7070,7070,7060,1298
20230725,141100,3225676030,7070,7060,7070,7060,668
20230725,141000,3220956220,7070,7070,7070,7060,477
20230725,140900,3217584850,7070,7060,7070,7060,741
20230725,140800,3212347030,7060,7070,7070,7060,48
20230725,140700,3212007730,7070,7070,7070,7060,699
20230725,140600,3207066830,7070,7070,7070,7060,396
20230725,140500,3204268120,7070,7070,7070,7060,488
20230725,140400,3200820060,7070,7070,7070,7060,511
20230725,140300,3197208350,7060,7060,7070,7060,4997
20230725,140200,3161880590,7070,7060,7070,7060,1193
20230725,140100,3153448160,7070,7070,7070,7060,616
20230725,140000,3149094050,7060,7070,7070,7060,394
20230725,135900,3146309690,7060,7070,7070,7060,912
20230725,135800,3139862920,7070,7060,7070,7060,473
20230725,135700,3136519840,7060,7060,7070,7060,404
20230725,135600,3133666820,7060,7060,7070,7060,259
20230725,135500,3131835790,7060,7070,7070,7060,827
20230725,135400,3125993210,7060,7070,7070,7060,479
20230725,135300,3122607730,7070,7070,7070,7060,759
20230725,135200,3117244710,7070,7070,7070,7060,1033
20230725,135100,3109942440,7070,7060,7070,7060,555
20230725,135000,3106019600,7060,7070,7070,7060,181
20230725,134900,3104740010,7060,7070,7070,7060,900
20230725,134800,3098383410,7060,7060,7070,7060,340
20230725,134700,3095982970,7070,7070,7070,7060,402
20230725,134600,3093141850,7070,7070,7070,7060,5514
20230725,134500,3054158910,7060,7070,7070,7060,10547
20230725,134400,2979693350,7060,7070,7070,7060,575
20230725,134300,2975629140,7070,7070,7070,7060,627
20230725,134200,2971199290,7060,7070,7070,7060,188
20230725,134100,2969871240,7070,7070,7070,7060,722
20230725,134000,2964769960,7070,7070,7070,7060,449
20230725,133900,2961598410,7070,7080,7080,7060,12849
20230725,133800,2870719190,7080,7090,7090,7080,1521
20230725,133700,2859948400,7090,7090,7100,7090,14932
20230725,133600,2754078480,7090,7090,7100,7090,389
20230725,133500,2751319710,7100,7090,7100,7090,408
20230725,133400,2748423940,7090,7090,7100,7090,3910
20230725,133300,2720699950,7100,7090,7100,7090,18
20230725,133200,2720572240,7090,7100,7100,7090,428
20230725,133100,2717534480,7100,7100,7100,7090,916
20230725,133000,2711033960,7100,7100,7100,7090,839
20230725,132900,2705078140,7090,7090,7100,7090,396
20230725,132800,2702269780,7100,7090,7100,7090,402
20230725,132700,2699416600,7090,7090,7100,7090,204
20230725,132600,2697970150,7090,7100,7100,7090,509
20230725,132500,2694357260,7100,7090,7100,7090,538
20230725,132400,2690540680,7090,7100,7100,7090,3949
20230725,132300,2662503860,7100,7100,7110,7100,896
20230725,132200,2656142210,7110,7100,7110,7100,325
20230725,132100,2653832480,7100,7110,7110,7100,388
20230725,132000,2651073860,7110,7110,7110,7100,432
20230725,131900,2648003350,7110,7100,7110,7100,542
20230725,131800,2644150820,7110,7110,7110,7100,305
20230725,131700,2641983280,7110,7100,7110,7100,284
20230725,131600,2639965060,7100,7100,7110,7100,16
20230725,131500,2639851370,7110,7110,7110,7110,480
20230725,131400,2636438570,7110,7110,7110,7110,161
20230725,131300,2635293860,7100,7110,7110,7100,705
20230725,131200,2630287240,7110,7110,7110,7110,554
20230725,131100,2626348300,7110,7110,7110,7100,3343
20230725,131000,2602580570,7110,7100,7110,7100,129
20230725,130900,2601663460,7110,7100,7110,7100,418
20230725,130800,2598693580,7110,7110,7110,7110,383
20230725,130700,2595970450,7110,7110,7110,7100,665
20230725,130600,2591244360,7110,7110,7110,7100,388
20230725,130500,2588488320,7110,7110,7110,7110,282
20230725,130400,2586483300,7110,7110,7110,7100,111
20230725,130300,2585694160,7110,7120,7120,7110,1724
20230725,130200,2573435520,7120,7120,7120,7110,1004
20230725,130100,2566295030,7120,7120,7120,7110,296
20230725,130000,2564187570,7120,7120,7120,7120,294
20230725,125900,2562094290,7120,7120,7120,7120,309
20230725,125800,2559894210,7120,7120,7120,7110,274
20230725,125700,2557943390,7120,7110,7120,7110,261
20230725,125600,2556087640,7110,7110,7120,7110,156
20230725,125500,2554977430,7110,7110,7120,7100,961
20230725,125400,2548146680,7110,7110,7110,7110,3098
20230725,125300,2526119900,7110,7110,7110,7100,232
20230725,125200,2524472640,7100,7110,7110,7100,315
20230725,125100,2522233050,7110,7100,7110,7100,94
20230725,125000,2521565610,7100,7110,7120,7100,1883
20230725,124900,2508179690,7120,7110,7120,7110,5804
20230725,124800,2466910210,7120,7110,7120,7110,495
20230725,124700,2463387940,7120,7110,7120,7110,656
20230725,124600,2458723740,7120,7120,7120,7120,305
20230725,124500,2456552140,7120,7120,7120,7110,740
20230725,124400,2451285610,7120,7110,7120,7110,10
20230725,124300,2451214470,7120,7120,7120,7110,507
20230725,124200,2447608640,7110,7120,7120,7110,546
20230725,124100,2443723420,7120,7120,7120,7110,221
20230725,124000,2442149970,7120,7120,7120,7110,548
20230725,123900,2438250130,7120,7120,7120,7120,478
20230725,123800,2434846770,7120,7120,7120,7110,674
20230725,123700,2430052590,7120,7120,7120,7110,7
20230725,123600,2430002760,7120,7120,7120,7110,305
20230725,123500,2427831290,7120,7120,7120,7110,119
20230725,123400,2426984070,7120,7120,7120,7110,321
20230725,123300,2424699050,7110,7120,7120,7110,840
20230725,123200,2418721060,7120,7120,7120,7110,219
20230725,123100,2417161850,7120,7120,7120,7120,281
20230725,123000,2415161130,7120,7120,7120,7110,207
20230725,122900,2413687300,7110,7120,7120,7110,175
20230725,122800,2412441360,7120,7120,7120,7120,327
20230725,122700,2410113120,7120,7120,7120,7110,206
20230725,122600,2408646410,7110,7120,7120,7110,281
20230725,122500,2406645760,7120,7120,7120,7120,204
20230725,122400,2405193280,7120,7110,7120,7110,201
20230725,122300,2403762170,7110,7120,7120,7110,221
20230725,122200,2402188710,7120,7120,7120,7120,331
20230725,122100,2399831990,7120,7110,7120,7110,210
20230725,122000,2398336850,7120,7120,7120,7120,529
20230725,121900,2394570370,7120,7120,7120,7120,304
20230725,121800,2392405890,7120,7110,7120,7110,690
20230725,121700,2387495380,7110,7120,7120,7110,414
20230725,121600,2384549600,7110,7120,7120,7110,849
20230725,121500,2378509720,7110,7120,7120,7110,180
20230725,121400,2377228360,7120,7110,7120,7110,416
20230725,121300,2374266460,7120,7120,7120,7120,434
20230725,121200,2371176380,7120,7120,7120,7110,291
20230725,121100,2369104520,7120,7120,7120,7120,696
20230725,121000,2364149000,7110,7120,7120,7110,177
20230725,120900,2362888770,7110,7120,7120,7110,211
20230725,120800,2361387520,7120,7120,7120,7120,320
20230725,120700,2359109120,7120,7120,7120,7120,305
20230725,120600,2356937520,7120,7110,7120,7110,26
20230725,120500,2356752590,7120,7130,7130,7120,713
20230725,120400,2351675980,7120,7130,7130,7120,54
20230725,120300,2351291460,7130,7130,7130,7120,425
20230725,120200,2348261280,7120,7130,7130,7120,876
20230725,120100,2342022900,7130,7130,7130,7130,111
20230725,120000,2341231470,7120,7130,7130,7120,476
20230725,115900,2337837850,7130,7120,7130,7120,294
20230725,115800,2335742520,7120,7120,7120,7120,2208
20230725,115700,2320021560,7110,7110,7120,7110,2611
20230725,115600,2301433580,7120,7120,7120,7120,407
20230725,115500,2298535740,7120,7110,7120,7110,106
20230725,115400,2297781030,7110,7120,7120,7110,313
20230725,115300,2295552540,7120,7120,7120,7110,743
20230725,115200,2290267750,7120,7120,7120,7110,310
20230725,115100,2288060610,7120,7110,7120,7110,646
20230725,115000,2283464100,7120,7120,7120,7120,309
20230725,114900,2281264020,7110,7110,7120,7110,341
20230725,114800,2278838040,7110,7120,7120,7110,357
20230725,114700,2276296210,7110,7120,7120,7110,577
20230725,114600,2272190190,7120,7120,7120,7110,470
20230725,114500,2268844560,7110,7110,7120,7110,579
20230725,114400,2264722470,7110,7120,7120,7110,182
20230725,114300,2263426640,7120,7120,7120,7110,241
20230725,114200,2261710780,7120,7120,7120,7120,312
20230725,114100,2259489340,7120,7120,7120,7120,305
20230725,114000,2257317740,7120,7120,7120,7110,230
20230725,113900,2255680210,7110,7110,7120,7110,4540
20230725,113800,2223400450,7110,7100,7110,7100,76
20230725,113700,2222860700,7110,7110,7110,7100,121
20230725,113600,2222000450,7110,7110,7110,7110,434
20230725,113500,2218914710,7110,7110,7110,7110,205
20230725,113400,2217457160,7110,7110,7110,7100,178
20230725,113300,2216191640,7110,7110,7110,7110,450
20230725,113200,2212992140,7110,7110,7110,7110,492
20230725,113100,2209494020,7110,7100,7110,7100,1353
20230725,113000,2199887670,7110,7110,7110,7110,289
20230725,112900,2197832880,7100,7110,7110,7100,506
20230725,112800,2194237950,7110,7110,7110,7100,1157
20230725,112700,2186011740,7110,7110,7110,7110,5112
20230725,112600,2149665420,7110,7110,7110,7110,407
20230725,112500,2146771650,7110,7110,7110,7100,318
20230725,112400,2144512990,7100,7100,7110,7100,368
20230725,112300,2141898470,7110,7100,7110,7100,211
20230725,112200,2140398320,7110,7100,7110,7100,380
20230725,112100,2137699260,7110,7110,7110,7110,325
20230725,112000,2135388510,7110,7110,7110,7100,274
20230725,111900,2133441030,7110,7110,7110,7110,407
20230725,111800,2130547260,7110,7100,7110,7100,161
20230725,111700,2129402560,7110,7110,7110,7100,798
20230725,111600,2123731100,7110,7110,7110,7110,278
20230725,111500,2121754520,7100,7110,7110,7100,229
20230725,111400,2120126430,7110,7110,7110,7100,504
20230725,111300,2116544550,7110,7110,7110,7110,208
20230725,111200,2115065670,7110,7110,7110,7100,2085
20230725,111100,2100256320,7110,7100,7110,7100,3575
20230725,111000,2074872770,7100,7100,7100,7100,308
20230725,110900,2072685970,7100,7100,7100,7100,207
20230725,110800,2071216270,7100,7100,7100,7090,940
20230725,110700,2064548360,7100,7100,7100,7100,412
20230725,110600,2061623160,7100,7100,7100,7100,256
20230725,110500,2059805560,7100,7090,7100,7090,280
20230725,110400,2057817630,7100,7100,7100,7100,208
20230725,110300,2056340830,7100,7100,7100,7100,1322
20230725,110200,2046954630,7100,7100,7100,7090,217
20230725,110100,2045414000,7100,7110,7110,7090,209
20230725,110000,2043928130,7110,7100,7110,7100,1692
20230725,105900,2031914880,7100,7100,7100,7090,5115
20230725,105800,1995647230,7110,7090,7110,7090,3485
20230725,105700,1970903080,7100,7100,7100,7090,759
20230725,105600,1965514320,7100,7090,7110,7090,13600
20230725,105500,1869043190,7090,7080,7090,7080,19
20230725,105400,1868908610,7090,7080,7090,7080,981
20230725,105300,1861963080,7090,7090,7090,7080,307
20230725,105200,1859786460,7090,7070,7090,7070,1224
20230725,105100,1851120490,7080,7070,7090,7070,1256
20230725,105000,1842228130,7080,7070,7080,7070,6921
20230725,104900,1793254390,7080,7090,7090,7070,2204
20230725,104800,1777653650,7080,7090,7090,7080,446
20230725,104700,1774493600,7080,7090,7090,7080,360
20230725,104600,1771943510,7090,7090,7090,7090,238
20230725,104500,1770256090,7090,7090,7090,7080,306
20230725,104400,1768086620,7090,7090,7090,7090,481
20230725,104300,1764676330,7090,7090,7090,7090,550
20230725,104200,1760776830,7090,7090,7090,7080,456
20230725,104100,1757546230,7080,7090,7090,7080,204
20230725,104000,1756100870,7090,7090,7090,7090,107
20230725,103900,1755342240,7080,7090,7090,7080,214
20230725,103800,1753825050,7090,7080,7090,7080,1007
20230725,103700,1746690430,7090,7080,7090,7080,3545
20230725,103600,1721591770,7070,7080,7080,7070,437
20230725,103500,1718497870,7080,7080,7080,7070,216
20230725,103400,1716968610,7080,7080,7080,7070,255
20230725,103300,1715164690,7080,7070,7080,7070,894
20230725,103200,1708843610,7070,7070,7070,7060,586
20230725,103100,1704700600,7070,7070,7070,7060,1668
20230725,103000,1692909030,7060,7080,7080,7060,990
20230725,102900,1685907500,7080,7070,7080,7070,230
20230725,102800,1684279250,7080,7070,7080,7060,14049
20230725,102700,1584992530,7060,7070,7070,7060,735
20230725,102600,1579801140,7070,7070,7070,7060,2194
20230725,102500,1564309560,7070,7070,7070,7060,286
20230725,102400,1562287920,7070,7060,7070,7060,10481
20230725,102300,1488287250,7070,7070,7070,7060,950
20230725,102200,1481571250,7070,7070,7070,7060,1000
20230725,102100,1474501700,7070,7070,7080,7060,19666
20230725,102000,1335545680,7070,7090,7090,7060,32873
20230725,101900,1103055210,7090,7090,7090,7080,6910
20230725,101800,1054128760,7090,7090,7090,7090,852
20230725,101700,1048088080,7090,7080,7090,7080,306
20230725,101600,1045918790,7080,7090,7090,7080,355
20230725,101500,1043403400,7080,7090,7090,7080,150
20230725,101400,1042339980,7080,7090,7090,7080,988
20230725,101300,1035335260,7090,7090,7090,7080,1958
20230725,101200,1021453930,7090,7090,7090,7080,720
20230725,101100,1016351100,7080,7090,7090,7080,462
20230725,101000,1013077940,7090,7080,7090,7080,574
20230725,100900,1009010230,7090,7090,7090,7080,457
20230725,100800,1005770280,7090,7090,7090,7080,623
20230725,100700,1001354710,7090,7090,7090,7080,388
20230725,100600,998603850,7090,7080,7090,7080,827
20230725,100500,992740430,7090,7090,7090,7080,745
20230725,100400,987460370,7090,7090,7090,7080,465
20230725,100300,984164980,7080,7090,7090,7080,552
20230725,100200,980253270,7080,7090,7090,7080,977
20230725,100100,973330200,7090,7090,7090,7080,799
20230725,100000,967671120,7090,7090,7090,7080,423
20230725,095900,964673100,7090,7080,7090,7080,141
20230725,095800,963673480,7090,7090,7090,7080,160
20230725,095700,962539860,7090,7090,7090,7090,117
20230725,095600,961710330,7090,7090,7090,7080,122
20230725,095500,960845510,7090,7090,7090,7080,1455
20230725,095400,950532560,7090,7090,7090,7080,2837
20230725,095300,930446260,7090,7090,7090,7080,473
20230725,095200,927092760,7090,7100,7110,7080,20156
20230725,095100,784071910,7110,7110,7110,7110,17
20230725,095000,783951040,7100,7110,7110,7100,260
20230725,094900,782104740,7110,7110,7110,7100,122
20230725,094800,781238320,7110,7110,7110,7100,932
20230725,094700,774613800,7100,7110,7110,7100,252
20230725,094600,772824400,7110,7100,7110,7100,119
20230725,094500,771978950,7110,7110,7110,7110,3325
20230725,094400,748338200,7100,7110,7110,7100,826
20230725,094300,742473350,7110,7110,7110,7100,248
20230725,094200,740712230,7110,7110,7110,7110,317
20230725,094100,738458360,7110,7100,7110,7100,516
20230725,094000,734789760,7110,7110,7110,7100,108
20230725,093900,734022880,7110,7110,7110,7100,1376
20230725,093800,724239530,7110,7110,7110,7100,46
20230725,093700,723912540,7110,7110,7110,7100,1249
20230725,093600,715034040,7110,7110,7110,7110,281
20230725,093500,713036130,7110,7110,7110,7100,141
20230725,093400,712033680,7110,7110,7110,7100,1034
20230725,093300,704686040,7110,7110,7110,7100,343
20230725,093200,702248310,7100,7100,7100,7090,1900
20230725,093100,688758370,7100,7100,7100,7090,1160
20230725,093000,680524750,7100,7100,7100,7090,5187
20230725,092900,643698120,7100,7090,7100,7090,3309
20230725,092800,620237250,7090,7100,7100,7090,3655
20230725,092700,594321080,7090,7090,7100,7090,2472
20230725,092600,576793760,7100,7100,7100,7090,256
20230725,092500,574978420,7100,7100,7100,7090,107
20230725,092400,574219710,7100,7090,7100,7090,367
20230725,092300,571617210,7100,7100,7100,7090,1913
20230725,092200,558039910,7100,7110,7110,7100,3232
20230725,092100,535091670,7110,7110,7110,7100,569
20230725,092000,531051140,7110,7110,7110,7110,239
20230725,091900,529351850,7110,7110,7110,7100,767
20230725,091800,523898490,7110,7100,7110,7100,669
20230725,091700,519144120,7100,7100,7100,7090,3981
20230725,091600,490882350,7100,7100,7110,7090,3004
20230725,091500,469555890,7110,7110,7110,7100,5228
20230725,091400,432428770,7100,7110,7110,7100,1583
20230725,091300,421174470,7110,7110,7110,7100,137
20230725,091200,420200600,7100,7100,7110,7100,245
20230725,091100,418459240,7100,7100,7100,7090,3423
20230725,091000,394165800,7100,7090,7100,7090,1275
20230725,090900,385123770,7100,7100,7110,7080,16810
20230725,090800,265890850,7100,7100,7110,7100,585
20230725,090700,261734510,7110,7100,7110,7090,4399
20230725,090600,230503000,7100,7120,7120,7090,3146
20230725,090500,208167700,7100,7110,7110,7090,14566
20230725,090400,104665760,7120,7130,7130,7110,4393
20230725,090300,73388780,7120,7140,7140,7120,3156
20230725,090200,50896040,7140,7150,7160,7140,2972
20230725,090100,29651320,7150,7170,7170,7150,2214
20230725,090000,13797060,7170,7220,7220,7170,1900