KissMeData/044340/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191700,471206690,10130,10130,10130,10130,532
20230725,191600,471206690,10130,10130,10130,10130,0
20230725,191500,471206690,10130,10130,10130,10130,0
20230725,191400,471206690,10130,10130,10130,10130,0
20230725,191300,471206690,10130,10130,10130,10130,0
20230725,191200,471206690,10130,10130,10130,10130,0
20230725,191100,471206690,10130,10130,10130,10130,0
20230725,191000,471206690,10130,10130,10130,10130,0
20230725,190900,471206690,10130,10130,10130,10130,0
20230725,190800,471206690,10130,10130,10130,10130,0
20230725,190700,471206690,10130,10130,10130,10130,0
20230725,190600,471206690,10130,10130,10130,10130,0
20230725,190500,471206690,10130,10130,10130,10130,0
20230725,190400,471206690,10130,10130,10130,10130,0
20230725,190300,471206690,10130,10130,10130,10130,0
20230725,190200,471206690,10130,10130,10130,10130,0
20230725,190100,471206690,10130,10130,10130,10130,0
20230725,190000,471206690,10130,10130,10130,10130,0
20230725,185900,471206690,10130,10130,10130,10130,0
20230725,185800,471206690,10130,10130,10130,10130,0
20230725,185700,471206690,10130,10130,10130,10130,0
20230725,185600,471206690,10130,10130,10130,10130,0
20230725,185500,471206690,10130,10130,10130,10130,0
20230725,185400,471206690,10130,10130,10130,10130,0
20230725,185300,471206690,10130,10130,10130,10130,0
20230725,185200,471206690,10130,10130,10130,10130,0
20230725,185100,471206690,10130,10130,10130,10130,0
20230725,185000,471206690,10130,10130,10130,10130,0
20230725,184900,471206690,10130,10130,10130,10130,0
20230725,184800,471206690,10130,10130,10130,10130,0
20230725,184700,471206690,10130,10130,10130,10130,532
20230725,184600,471206690,10130,10130,10130,10130,0
20230725,184500,471206690,10130,10130,10130,10130,0
20230725,184400,471206690,10130,10130,10130,10130,0
20230725,184300,471206690,10130,10130,10130,10130,0
20230725,184200,471206690,10130,10130,10130,10130,0
20230725,184100,471206690,10130,10130,10130,10130,0
20230725,184000,471206690,10130,10130,10130,10130,0
20230725,183900,471206690,10130,10130,10130,10130,0
20230725,183800,471206690,10130,10130,10130,10130,0
20230725,183700,471206690,10130,10130,10130,10130,0
20230725,183600,471206690,10130,10130,10130,10130,0
20230725,183500,471206690,10130,10130,10130,10130,0
20230725,183400,471206690,10130,10130,10130,10130,0
20230725,183300,471206690,10130,10130,10130,10130,0
20230725,183200,471206690,10130,10130,10130,10130,0
20230725,183100,471206690,10130,10130,10130,10130,0
20230725,183000,471206690,10130,10130,10130,10130,0
20230725,182900,471206690,10130,10130,10130,10130,0
20230725,182800,471206690,10130,10130,10130,10130,0
20230725,182700,471206690,10130,10130,10130,10130,0
20230725,182600,471206690,10130,10130,10130,10130,0
20230725,182500,471206690,10130,10130,10130,10130,0
20230725,182400,471206690,10130,10130,10130,10130,0
20230725,182300,471206690,10130,10130,10130,10130,0
20230725,182200,471206690,10130,10130,10130,10130,0
20230725,182100,471206690,10130,10130,10130,10130,0
20230725,182000,471206690,10130,10130,10130,10130,0
20230725,181900,471206690,10130,10130,10130,10130,0
20230725,181800,471206690,10130,10130,10130,10130,0
20230725,181700,471206690,10130,10130,10130,10130,532
20230725,181600,471206690,10130,10130,10130,10130,0
20230725,181500,471206690,10130,10130,10130,10130,0
20230725,181400,471206690,10130,10130,10130,10130,0
20230725,181300,471206690,10130,10130,10130,10130,0
20230725,181200,471206690,10130,10130,10130,10130,0
20230725,181100,471206690,10130,10130,10130,10130,0
20230725,181000,471206690,10130,10130,10130,10130,0
20230725,180900,471206690,10130,10130,10130,10130,0
20230725,180800,471206690,10130,10130,10130,10130,0
20230725,180700,471206690,10130,10130,10130,10130,0
20230725,180600,471206690,10130,10130,10130,10130,0
20230725,180500,471206690,10130,10130,10130,10130,0
20230725,180400,471206690,10130,10130,10130,10130,0
20230725,180300,471206690,10130,10130,10130,10130,0
20230725,180200,471206690,10130,10130,10130,10130,0
20230725,180100,471206690,10130,10130,10130,10130,0
20230725,180000,471206690,10130,10130,10130,10130,0
20230725,175900,471206690,10130,10130,10130,10130,0
20230725,175800,471206690,10130,10130,10130,10130,0
20230725,175700,471206690,10130,10130,10130,10130,0
20230725,175600,471206690,10130,10130,10130,10130,0
20230725,175500,471206690,10130,10130,10130,10130,0
20230725,175400,471206690,10130,10130,10130,10130,0
20230725,175300,471206690,10130,10130,10130,10130,0
20230725,175200,471206690,10130,10130,10130,10130,0
20230725,175100,471206690,10130,10130,10130,10130,0
20230725,175000,471206690,10130,10130,10130,10130,0
20230725,174900,471206690,10130,10130,10130,10130,0
20230725,174800,471206690,10130,10130,10130,10130,0
20230725,174700,471206690,10130,10130,10130,10130,532
20230725,174600,471206690,10130,10130,10130,10130,0
20230725,174500,471206690,10130,10130,10130,10130,0
20230725,174400,471206690,10130,10130,10130,10130,0
20230725,174300,471206690,10130,10130,10130,10130,0
20230725,174200,471206690,10130,10130,10130,10130,0
20230725,174100,471206690,10130,10130,10130,10130,0
20230725,174000,471206690,10130,10130,10130,10130,0
20230725,173900,471206690,10130,10130,10130,10130,0
20230725,173800,471206690,10130,10130,10130,10130,0
20230725,173700,471206690,10130,10130,10130,10130,0
20230725,173600,471206690,10130,10130,10130,10130,0
20230725,173500,471206690,10130,10130,10130,10130,0
20230725,173400,471206690,10130,10130,10130,10130,0
20230725,173300,471206690,10130,10130,10130,10130,0
20230725,173200,471206690,10130,10130,10130,10130,0
20230725,173100,471206690,10130,10130,10130,10130,0
20230725,173000,471206690,10130,10130,10130,10130,0
20230725,172900,471206690,10130,10130,10130,10130,0
20230725,172800,471206690,10130,10130,10130,10130,0
20230725,172700,471206690,10130,10130,10130,10130,0
20230725,172600,471206690,10130,10130,10130,10130,0
20230725,172500,471206690,10130,10130,10130,10130,0
20230725,172400,471206690,10130,10130,10130,10130,0
20230725,172300,471206690,10130,10130,10130,10130,0
20230725,172200,471206690,10130,10130,10130,10130,0
20230725,172100,471206690,10130,10130,10130,10130,0
20230725,172000,471206690,10130,10130,10130,10130,0
20230725,171900,471206690,10130,10130,10130,10130,0
20230725,171800,471206690,10130,10130,10130,10130,0
20230725,171700,471206690,10130,10130,10130,10130,532
20230725,171600,471206690,10130,10130,10130,10130,0
20230725,171500,471206690,10130,10130,10130,10130,0
20230725,171400,471206690,10130,10130,10130,10130,0
20230725,171300,471206690,10130,10130,10130,10130,0
20230725,171200,471206690,10130,10130,10130,10130,0
20230725,171100,471206690,10130,10130,10130,10130,0
20230725,171000,471206690,10130,10130,10130,10130,0
20230725,170900,471206690,10130,10130,10130,10130,0
20230725,170800,471206690,10130,10130,10130,10130,0
20230725,170700,471206690,10130,10130,10130,10130,0
20230725,170600,471206690,10130,10130,10130,10130,0
20230725,170500,471206690,10130,10130,10130,10130,0
20230725,170400,471206690,10130,10130,10130,10130,0
20230725,170300,471206690,10130,10130,10130,10130,0
20230725,170200,471206690,10130,10130,10130,10130,0
20230725,170100,471206690,10130,10130,10130,10130,0
20230725,170000,471206690,10130,10130,10130,10130,0
20230725,165900,471206690,10130,10130,10130,10130,0
20230725,165800,471206690,10130,10130,10130,10130,0
20230725,165700,471206690,10130,10130,10130,10130,0
20230725,165600,471206690,10130,10130,10130,10130,0
20230725,165500,471206690,10130,10130,10130,10130,0
20230725,165400,471206690,10130,10130,10130,10130,0
20230725,165300,471206690,10130,10130,10130,10130,0
20230725,165200,471206690,10130,10130,10130,10130,0
20230725,165100,471206690,10130,10130,10130,10130,0
20230725,165000,471206690,10130,10130,10130,10130,0
20230725,164900,471206690,10130,10130,10130,10130,0
20230725,164800,471206690,10130,10130,10130,10130,0
20230725,164700,471206690,10130,10130,10130,10130,532
20230725,164600,471206690,10130,10130,10130,10130,0
20230725,164500,471206690,10130,10130,10130,10130,0
20230725,164400,471206690,10130,10130,10130,10130,0
20230725,164300,471206690,10130,10130,10130,10130,0
20230725,164200,471206690,10130,10130,10130,10130,0
20230725,164100,471206690,10130,10130,10130,10130,0
20230725,164000,471206690,10130,10130,10130,10130,0
20230725,163900,471206690,10130,10130,10130,10130,0
20230725,163800,471206690,10130,10130,10130,10130,0
20230725,163700,471206690,10130,10130,10130,10130,0
20230725,163600,471206690,10130,10130,10130,10130,0
20230725,163500,471206690,10130,10130,10130,10130,0
20230725,163400,471206690,10130,10130,10130,10130,0
20230725,163300,471206690,10130,10130,10130,10130,0
20230725,163200,471206690,10130,10130,10130,10130,0
20230725,163100,471206690,10130,10130,10130,10130,0
20230725,163000,471206690,10130,10130,10130,10130,0
20230725,162900,471206690,10130,10130,10130,10130,0
20230725,162800,471206690,10130,10130,10130,10130,0
20230725,162700,471206690,10130,10130,10130,10130,0
20230725,162600,471206690,10130,10130,10130,10130,0
20230725,162500,471206690,10130,10130,10130,10130,0
20230725,162400,471206690,10130,10130,10130,10130,0
20230725,162300,471206690,10130,10130,10130,10130,0
20230725,162200,471206690,10130,10130,10130,10130,0
20230725,162100,471206690,10130,10130,10130,10130,0
20230725,162000,471206690,10130,10130,10130,10130,0
20230725,161900,471206690,10130,10130,10130,10130,0
20230725,161800,471206690,10130,10130,10130,10130,0
20230725,161700,471206690,10130,10130,10130,10130,532
20230725,161600,471206690,10130,10130,10130,10130,0
20230725,161500,471206690,10130,10130,10130,10130,0
20230725,161400,471206690,10130,10130,10130,10130,0
20230725,161300,471206690,10130,10130,10130,10130,0
20230725,161200,471206690,10130,10130,10130,10130,0
20230725,161100,471206690,10130,10130,10130,10130,0
20230725,161000,471206690,10130,10130,10130,10130,0
20230725,160900,471206690,10130,10130,10130,10130,0
20230725,160800,471206690,10130,10130,10130,10130,0
20230725,160700,471206690,10130,10130,10130,10130,0
20230725,160600,471206690,10130,10130,10130,10130,0
20230725,160500,471206690,10130,10130,10130,10130,0
20230725,160400,471206690,10130,10130,10130,10130,0
20230725,160300,471206690,10130,10130,10130,10130,0
20230725,160200,471206690,10130,10130,10130,10130,0
20230725,160100,471206690,10130,10130,10130,10130,0
20230725,160000,471206690,10130,10130,10130,10130,0
20230725,155900,471206690,10130,10130,10130,10130,0
20230725,155800,471206690,10130,10130,10130,10130,0
20230725,155700,471206690,10130,10130,10130,10130,0
20230725,155600,471206690,10130,10130,10130,10130,0
20230725,155500,471206690,10130,10130,10130,10130,0
20230725,155400,471206690,10130,10130,10130,10130,0
20230725,155300,471206690,10130,10130,10130,10130,0
20230725,155200,471206690,10130,10130,10130,10130,0
20230725,155100,471206690,10130,10130,10130,10130,0
20230725,155000,471206690,10130,10130,10130,10130,0
20230725,154900,471206690,10130,10130,10130,10130,0
20230725,154800,471206690,10130,10130,10130,10130,0
20230725,154700,471206690,10130,10130,10130,10130,532
20230725,154600,471206690,10130,10130,10130,10130,0
20230725,154500,471206690,10130,10130,10130,10130,0
20230725,154400,471206690,10130,10130,10130,10130,0
20230725,154300,471206690,10130,10130,10130,10130,0
20230725,154200,471206690,10130,10130,10130,10130,0
20230725,154100,471206690,10130,10130,10130,10130,0
20230725,154000,471206690,10130,10130,10130,10130,0
20230725,153900,471206690,10130,10130,10130,10130,0
20230725,153800,471206690,10130,10130,10130,10130,0
20230725,153700,471206690,10130,10130,10130,10130,0
20230725,153600,471206690,10130,10130,10130,10130,0
20230725,153500,471206690,10130,10130,10130,10130,0
20230725,153400,471206690,10130,10130,10130,10130,0
20230725,153300,471206690,10130,10130,10130,10130,0
20230725,153200,471206690,10130,10130,10130,10130,0
20230725,153100,471206690,10130,10130,10130,10130,0
20230725,153000,471206690,10130,10130,10130,10130,532
20230725,152900,465817530,10130,10130,10130,10130,0
20230725,152800,465817530,10130,10130,10130,10130,0
20230725,152700,465817530,10130,10130,10130,10130,0
20230725,152600,465817530,10130,10130,10130,10130,0
20230725,152500,465817530,10130,10130,10130,10130,0
20230725,152400,465817530,10130,10130,10130,10130,0
20230725,152300,465817530,10130,10130,10130,10130,0
20230725,152200,465817530,10130,10130,10130,10130,0
20230725,152100,465817530,10130,10130,10130,10130,0
20230725,152000,465817530,10130,10130,10130,10130,0
20230725,151900,465817530,10130,10130,10130,10130,292
20230725,151800,462859570,10130,10080,10130,10080,216
20230725,151700,460681490,10080,10080,10090,10080,247
20230725,151600,458191390,10080,10080,10080,10080,231
20230725,151500,455862910,10080,10090,10090,10080,451
20230725,151400,451315330,10090,10100,10100,10090,100
20230725,151300,450306310,10090,10100,10100,10090,251
20230725,151200,447773630,10090,10090,10090,10090,0
20230725,151100,447773630,10090,10080,10090,10080,280
20230725,151000,444948620,10080,10100,10100,10080,1259
20230725,150900,432236140,10100,10100,10110,10100,893
20230725,150800,423215730,10110,10110,10110,10110,0
20230725,150700,423215730,10110,10130,10130,10110,213
20230725,150600,421062200,10110,10130,10130,10110,191
20230725,150500,419128510,10130,10130,10130,10130,24
20230725,150400,418885390,10130,10160,10160,10130,399
20230725,150300,414843290,10130,10140,10140,10130,465
20230725,150200,410130440,10140,10140,10140,10140,0
20230725,150100,410130440,10140,10140,10140,10140,2
20230725,150000,410110160,10140,10150,10150,10140,30
20230725,145900,409805940,10150,10160,10160,10150,101
20230725,145800,408780780,10160,10160,10160,10160,0
20230725,145700,408780780,10160,10160,10160,10160,1
20230725,145600,408770620,10160,10160,10160,10160,2
20230725,145500,408750300,10160,10160,10160,10160,5
20230725,145400,408699500,10160,10150,10160,10150,15
20230725,145300,408547170,10150,10150,10150,10150,32
20230725,145200,408222370,10150,10150,10150,10150,65
20230725,145100,407562620,10150,10150,10150,10150,7
20230725,145000,407491570,10150,10160,10160,10150,231
20230725,144900,405146910,10160,10160,10160,10160,57
20230725,144800,404567790,10160,10170,10170,10160,11
20230725,144700,404455990,10170,10170,10170,10170,929
20230725,144600,395008060,10160,10170,10170,10160,236
20230725,144500,392608980,10200,10200,10200,10200,0
20230725,144400,392608980,10200,10200,10200,10200,14
20230725,144300,392466180,10200,10200,10200,10200,4
20230725,144200,392425380,10190,10190,10190,10190,29
20230725,144100,392129870,10170,10170,10170,10170,21
20230725,144000,391916300,10160,10170,10170,10160,9
20230725,143900,391824840,10170,10170,10170,10170,150
20230725,143800,390299340,10160,10160,10160,10160,0
20230725,143700,390299340,10160,10160,10160,10160,0
20230725,143600,390299340,10160,10160,10160,10160,1
20230725,143500,390289180,10210,10210,10210,10210,1
20230725,143400,390278970,10150,10190,10190,10150,498
20230725,143300,385217240,10210,10210,10210,10210,0
20230725,143200,385217240,10210,10200,10210,10200,3
20230725,143100,385186630,10190,10190,10190,10190,0
20230725,143000,385186630,10190,10190,10190,10190,286
20230725,142900,382272290,10190,10190,10190,10190,4
20230725,142800,382231530,10180,10180,10180,10180,2
20230725,142700,382211170,10160,10160,10160,10160,0
20230725,142600,382211170,10160,10160,10160,10160,0
20230725,142500,382211170,10160,10160,10160,10160,0
20230725,142400,382211170,10160,10160,10160,10160,1
20230725,142300,382201010,10150,10160,10160,10150,600
20230725,142200,376107740,10160,10170,10170,10160,20
20230725,142100,375904440,10160,10160,10160,10160,7
20230725,142000,375833320,10190,10180,10190,10180,428
20230725,141900,371474790,10180,10180,10180,10180,171
20230725,141800,369734010,10180,10180,10180,10180,0
20230725,141700,369734010,10180,10180,10190,10180,449
20230725,141600,365160110,10190,10190,10190,10190,153
20230725,141500,363601040,10190,10190,10190,10150,882
20230725,141400,354622240,10190,10190,10190,10190,4
20230725,141300,354581480,10190,10210,10210,10190,2729
20230725,141200,326753980,10210,10210,10210,10210,387
20230725,141100,322802710,10210,10210,10210,10210,0
20230725,141000,322802710,10210,10210,10210,10210,24
20230725,140900,322557670,10220,10220,10220,10220,500
20230725,140800,317447670,10210,10220,10220,10210,205
20230725,140700,315354570,10220,10220,10220,10220,60
20230725,140600,314741370,10220,10220,10220,10220,100
20230725,140500,313719370,10220,10220,10220,10220,50
20230725,140400,313208370,10220,10220,10220,10220,0
20230725,140300,313208370,10220,10220,10220,10220,20
20230725,140200,313003970,10220,10220,10220,10220,1
20230725,140100,312993750,10220,10220,10220,10220,301
20230725,140000,309917530,10220,10220,10220,10220,0
20230725,135900,309917530,10220,10220,10220,10220,230
20230725,135800,307566930,10220,10220,10220,10220,100
20230725,135700,306544930,10220,10220,10220,10220,6
20230725,135600,306483610,10220,10220,10220,10220,67
20230725,135500,305798870,10230,10230,10230,10230,2
20230725,135400,305778410,10230,10230,10230,10230,0
20230725,135300,305778410,10230,10230,10230,10230,5
20230725,135200,305727260,10230,10220,10230,10220,56
20230725,135100,305154440,10220,10220,10220,10220,6
20230725,135000,305093120,10220,10230,10230,10220,72
20230725,134900,304357120,10240,10240,10240,10240,1
20230725,134800,304346880,10240,10240,10240,10240,2
20230725,134700,304326400,10240,10240,10240,10240,0
20230725,134600,304326400,10240,10240,10240,10240,0
20230725,134500,304326400,10240,10240,10240,10240,33
20230725,134400,303988480,10220,10240,10240,10220,3
20230725,134300,303957800,10240,10240,10240,10240,25
20230725,134200,303701800,10240,10240,10240,10240,0
20230725,134100,303701800,10240,10240,10240,10240,0
20230725,134000,303701800,10240,10240,10240,10240,24
20230725,133900,303456040,10240,10240,10240,10240,0
20230725,133800,303456040,10240,10240,10240,10240,0
20230725,133700,303456040,10240,10240,10240,10240,0
20230725,133600,303456040,10240,10240,10240,10240,1
20230725,133500,303445800,10220,10220,10220,10220,0
20230725,133400,303445800,10220,10220,10220,10220,0
20230725,133300,303445800,10220,10220,10220,10220,300
20230725,133200,300379800,10220,10220,10220,10220,0
20230725,133100,300379800,10220,10220,10220,10220,0
20230725,133000,300379800,10220,10220,10220,10220,0
20230725,132900,300379800,10220,10220,10220,10220,0
20230725,132800,300379800,10220,10220,10220,10220,0
20230725,132700,300379800,10220,10220,10220,10220,0
20230725,132600,300379800,10220,10220,10220,10220,231
20230725,132500,298018980,10220,10220,10220,10220,0
20230725,132400,298018980,10220,10210,10220,10210,441
20230725,132300,293511990,10200,10200,10200,10200,0
20230725,132200,293511990,10200,10200,10200,10200,0
20230725,132100,293511990,10200,10200,10200,10200,0
20230725,132000,293511990,10200,10200,10200,10200,0
20230725,131900,293511990,10200,10200,10200,10200,195
20230725,131800,291522990,10190,10200,10200,10190,200
20230725,131700,289484480,10200,10200,10200,10200,0
20230725,131600,289484480,10200,10210,10210,10200,714
20230725,131500,282198980,10220,10220,10220,10220,21
20230725,131400,281984360,10220,10220,10220,10220,25
20230725,131300,281728860,10220,10220,10220,10220,0
20230725,131200,281728860,10220,10230,10230,10220,150
20230725,131100,280195850,10220,10220,10220,10220,0
20230725,131000,280195850,10220,10220,10220,10220,246
20230725,130900,277681730,10220,10220,10220,10220,2
20230725,130800,277661290,10220,10230,10230,10220,272
20230725,130700,274880530,10230,10230,10230,10230,0
20230725,130600,274880530,10230,10230,10230,10230,0
20230725,130500,274880530,10230,10230,10230,10230,78
20230725,130400,274082590,10230,10240,10240,10230,1191
20230725,130300,261898340,10250,10250,10250,10250,4
20230725,130200,261857340,10250,10250,10250,10250,3
20230725,130100,261826590,10250,10250,10250,10250,1
20230725,130000,261816340,10250,10250,10250,10250,32
20230725,125900,261488340,10250,10250,10250,10250,0
20230725,125800,261488340,10250,10250,10250,10250,0
20230725,125700,261488340,10250,10270,10270,10250,228
20230725,125600,259150720,10270,10270,10270,10270,0
20230725,125500,259150720,10270,10270,10270,10270,50
20230725,125400,258637220,10280,10280,10280,10280,0
20230725,125300,258637220,10280,10280,10280,10280,0
20230725,125200,258637220,10280,10280,10280,10280,0
20230725,125100,258637220,10280,10280,10280,10280,0
20230725,125000,258637220,10280,10280,10280,10280,0
20230725,124900,258637220,10280,10280,10280,10280,0
20230725,124800,258637220,10280,10270,10280,10270,36
20230725,124700,258267490,10260,10260,10260,10260,43
20230725,124600,257826310,10260,10260,10260,10260,321
20230725,124500,254532850,10270,10270,10270,10270,61
20230725,124400,253906380,10270,10270,10270,10270,0
20230725,124300,253906380,10270,10270,10270,10270,10
20230725,124200,253803680,10270,10270,10270,10270,0
20230725,124100,253803680,10270,10270,10270,10270,6
20230725,124000,253742060,10280,10280,10280,10280,1
20230725,123900,253731780,10280,10280,10280,10260,102
20230725,123800,252684780,10280,10280,10280,10280,2
20230725,123700,252664220,10280,10280,10280,10280,2
20230725,123600,252643660,10280,10280,10280,10280,25
20230725,123500,252386660,10280,10290,10290,10280,500
20230725,123400,247246090,10290,10290,10290,10290,1
20230725,123300,247235800,10290,10290,10290,10290,2
20230725,123200,247215220,10300,10310,10310,10300,510
20230725,123100,241962190,10300,10300,10300,10300,0
20230725,123000,241962190,10300,10310,10310,10300,31
20230725,122900,241642860,10310,10310,10310,10310,10
20230725,122800,241539760,10310,10310,10310,10310,1
20230725,122700,241529450,10310,10320,10320,10310,1374
20230725,122600,227363110,10320,10330,10330,10320,778
20230725,122500,219331630,10330,10330,10330,10330,28
20230725,122400,219042390,10330,10330,10330,10330,83
20230725,122300,218185000,10330,10330,10330,10330,0
20230725,122200,218185000,10330,10350,10350,10330,140
20230725,122100,216738360,10350,10350,10350,10350,0
20230725,122000,216738360,10350,10350,10350,10350,3
20230725,121900,216707310,10340,10340,10340,10340,30
20230725,121800,216397110,10350,10350,10350,10350,0
20230725,121700,216397110,10350,10350,10350,10350,0
20230725,121600,216397110,10350,10350,10350,10350,0
20230725,121500,216397110,10350,10350,10350,10350,0
20230725,121400,216397110,10350,10350,10350,10350,3
20230725,121300,216366060,10350,10350,10350,10350,0
20230725,121200,216366060,10350,10350,10350,10350,0
20230725,121100,216366060,10350,10350,10350,10350,6
20230725,121000,216303960,10350,10390,10390,10350,128
20230725,120900,214979120,10390,10390,10390,10390,0
20230725,120800,214979120,10390,10390,10390,10390,0
20230725,120700,214979120,10390,10390,10390,10390,0
20230725,120600,214979120,10390,10390,10390,10390,0
20230725,120500,214979120,10390,10370,10390,10350,138
20230725,120400,213546600,10350,10360,10360,10350,500
20230725,120300,208368370,10360,10360,10360,10360,39
20230725,120200,207964330,10360,10360,10360,10360,0
20230725,120100,207964330,10360,10360,10360,10360,6
20230725,120000,207902170,10350,10350,10350,10350,0
20230725,115900,207902170,10350,10350,10350,10350,43
20230725,115800,207457120,10350,10360,10360,10350,106
20230725,115700,206359960,10360,10360,10360,10360,5
20230725,115600,206308160,10360,10360,10360,10360,10
20230725,115500,206204560,10360,10360,10360,10360,0
20230725,115400,206204560,10360,10360,10360,10360,44
20230725,115300,205748720,10360,10360,10360,10360,0
20230725,115200,205748720,10360,10370,10370,10360,106
20230725,115100,204650500,10370,10370,10370,10370,0
20230725,115000,204650500,10370,10370,10370,10370,10
20230725,114900,204546800,10370,10370,10370,10370,0
20230725,114800,204546800,10370,10370,10370,10370,0
20230725,114700,204546800,10370,10370,10370,10370,0
20230725,114600,204546800,10370,10370,10370,10370,15
20230725,114500,204391250,10370,10370,10370,10370,1
20230725,114400,204380880,10370,10370,10370,10370,0
20230725,114300,204380880,10370,10370,10370,10370,0
20230725,114200,204380880,10370,10370,10370,10360,140
20230725,114100,202930080,10370,10370,10370,10370,25
20230725,114000,202670830,10370,10370,10370,10370,20
20230725,113900,202463430,10370,10370,10370,10370,0
20230725,113800,202463430,10370,10370,10370,10370,0
20230725,113700,202463430,10370,10370,10370,10370,1
20230725,113600,202453060,10370,10370,10370,10370,437
20230725,113500,197921370,10370,10370,10370,10370,0
20230725,113400,197921370,10370,10370,10370,10370,77
20230725,113300,197122880,10370,10370,10380,10370,155
20230725,113200,195515490,10370,10370,10370,10370,89
20230725,113100,194592560,10380,10380,10380,10380,9
20230725,113000,194499140,10380,10380,10380,10380,0
20230725,112900,194499140,10380,10380,10380,10380,0
20230725,112800,194499140,10380,10380,10380,10380,0
20230725,112700,194499140,10380,10380,10380,10380,0
20230725,112600,194499140,10380,10380,10380,10380,35
20230725,112500,194135840,10370,10370,10370,10370,0
20230725,112400,194135840,10370,10370,10370,10370,0
20230725,112300,194135840,10370,10370,10370,10370,0
20230725,112200,194135840,10370,10370,10370,10370,0
20230725,112100,194135840,10370,10370,10370,10370,97
20230725,112000,193129950,10370,10370,10370,10370,0
20230725,111900,193129950,10370,10380,10380,10370,30
20230725,111800,192818750,10390,10390,10390,10390,0
20230725,111700,192818750,10390,10390,10390,10390,0
20230725,111600,192818750,10390,10390,10390,10390,50
20230725,111500,192299250,10390,10390,10390,10380,37
20230725,111400,191915170,10380,10380,10380,10380,0
20230725,111300,191915170,10380,10380,10380,10380,100
20230725,111200,190877170,10390,10390,10390,10390,277
20230725,111100,187999140,10390,10390,10390,10390,1
20230725,111000,187988750,10390,10390,10390,10390,20
20230725,110900,187780950,10390,10390,10390,10390,0
20230725,110800,187780950,10390,10390,10390,10390,0
20230725,110700,187780950,10390,10390,10390,10390,2
20230725,110600,187760170,10390,10390,10390,10390,1
20230725,110500,187749780,10390,10390,10390,10390,50
20230725,110400,187230280,10380,10380,10380,10380,0
20230725,110300,187230280,10380,10380,10380,10380,0
20230725,110200,187230280,10380,10380,10380,10380,0
20230725,110100,187230280,10380,10380,10380,10380,0
20230725,110000,187230280,10380,10380,10380,10380,10
20230725,105900,187126480,10380,10380,10380,10380,3
20230725,105800,187095340,10380,10380,10380,10380,0
20230725,105700,187095340,10380,10380,10380,10380,1
20230725,105600,187084960,10390,10390,10390,10390,5
20230725,105500,187033010,10380,10380,10380,10380,0
20230725,105400,187033010,10380,10380,10380,10380,0
20230725,105300,187033010,10380,10380,10380,10380,179
20230725,105200,185174990,10380,10380,10380,10380,0
20230725,105100,185174990,10380,10380,10380,10380,1
20230725,105000,185164610,10380,10380,10380,10380,0
20230725,104900,185164610,10380,10380,10380,10370,521
20230725,104800,179757610,10390,10400,10400,10390,805
20230725,104700,171388660,10390,10390,10390,10390,0
20230725,104600,171388660,10390,10390,10390,10390,24
20230725,104500,171139300,10390,10390,10390,10390,0
20230725,104400,171139300,10390,10390,10390,10390,107
20230725,104300,170027570,10400,10410,10410,10400,220
20230725,104200,167739560,10410,10410,10420,10410,875
20230725,104100,158626820,10410,10410,10410,10410,2
20230725,104000,158606000,10420,10420,10420,10420,1
20230725,103900,158595580,10420,10420,10420,10420,0
20230725,103800,158595580,10420,10420,10420,10420,11
20230725,103700,158480960,10420,10420,10420,10420,1
20230725,103600,158470540,10400,10400,10400,10400,0
20230725,103500,158470540,10400,10400,10400,10400,0
20230725,103400,158470540,10400,10400,10400,10400,0
20230725,103300,158470540,10400,10400,10400,10400,0
20230725,103200,158470540,10400,10400,10400,10400,27
20230725,103100,158189740,10400,10400,10400,10400,5
20230725,103000,158137740,10430,10400,10430,10400,487
20230725,102900,153072850,10430,10430,10430,10430,1
20230725,102800,153062420,10390,10390,10390,10390,500
20230725,102700,147867420,10390,10390,10390,10390,4
20230725,102600,147825860,10390,10400,10400,10390,409
20230725,102500,143576250,10400,10400,10400,10400,0
20230725,102400,143576250,10400,10400,10400,10400,136
20230725,102300,142161850,10430,10410,10430,10400,43
20230725,102200,141714430,10400,10410,10410,10400,529
20230725,102100,136212540,10410,10410,10410,10410,390
20230725,102000,132152640,10410,10430,10430,10410,325
20230725,101900,128768510,10430,10430,10430,10430,0
20230725,101800,128768510,10430,10440,10440,10430,6
20230725,101700,128705900,10450,10450,10450,10450,3
20230725,101600,128674550,10450,10450,10450,10450,1
20230725,101500,128664100,10450,10450,10450,10450,1000
20230725,101400,118214100,10450,10450,10450,10450,0
20230725,101300,118214100,10450,10450,10450,10450,0
20230725,101200,118214100,10450,10450,10450,10450,2
20230725,101100,118193200,10450,10450,10450,10450,0
20230725,101000,118193200,10450,10450,10450,10450,2
20230725,100900,118172300,10450,10440,10450,10440,124
20230725,100800,116876750,10440,10430,10440,10430,145
20230725,100700,115364390,10420,10420,10420,10420,69
20230725,100600,114645410,10420,10420,10420,10420,0
20230725,100500,114645410,10420,10420,10420,10420,51
20230725,100400,114113990,10420,10420,10420,10420,97
20230725,100300,113103250,10420,10420,10420,10420,45
20230725,100200,112634350,10420,10430,10430,10420,163
20230725,100100,110934310,10430,10430,10430,10430,30
20230725,100000,110621410,10440,10440,10440,10440,26
20230725,095900,110349970,10440,10440,10440,10440,10
20230725,095800,110245570,10440,10440,10440,10440,251
20230725,095700,107625130,10440,10450,10450,10440,703
20230725,095600,100285770,10450,10450,10450,10450,24
20230725,095500,100034970,10450,10460,10460,10450,451
20230725,095400,95321940,10460,10460,10460,10460,0
20230725,095300,95321940,10460,10460,10460,10460,1
20230725,095200,95311480,10460,10460,10460,10460,34
20230725,095100,94955840,10460,10460,10460,10460,722
20230725,095000,87403720,10460,10460,10460,10460,1551
20230725,094900,71180260,10460,10460,10460,10460,60
20230725,094800,70552660,10460,10460,10460,10460,20
20230725,094700,70343460,10460,10460,10460,10460,223
20230725,094600,68010880,10460,10460,10460,10460,50
20230725,094500,67487880,10460,10460,10460,10460,56
20230725,094400,66902120,10460,10460,10460,10460,51
20230725,094300,66368660,10460,10460,10460,10460,223
20230725,094200,64036080,10470,10470,10470,10470,3
20230725,094100,64004670,10470,10470,10470,10470,0
20230725,094000,64004670,10470,10470,10470,10470,3
20230725,093900,63973260,10470,10460,10470,10460,2
20230725,093800,63952330,10470,10470,10470,10470,0
20230725,093700,63952330,10470,10470,10470,10470,2
20230725,093600,63931390,10470,10470,10470,10470,11
20230725,093500,63816220,10460,10460,10460,10460,0
20230725,093400,63816220,10460,10470,10470,10460,210
20230725,093300,61619380,10470,10490,10490,10470,130
20230725,093200,60257030,10500,10480,10500,10480,46
20230725,093100,59774770,10480,10500,10500,10480,152
20230725,093000,58178830,10500,10500,10500,10500,3
20230725,092900,58147330,10490,10510,10510,10490,99
20230725,092800,57107840,10520,10520,10520,10520,4
20230725,092700,57065760,10520,10520,10520,10520,2
20230725,092600,57044720,10520,10530,10530,10520,2
20230725,092500,57023670,10520,10510,10520,10500,53
20230725,092400,56466570,10540,10540,10540,10540,0
20230725,092300,56466570,10540,10540,10540,10540,0
20230725,092200,56466570,10540,10540,10540,10540,2
20230725,092100,56445490,10540,10540,10540,10540,2
20230725,092000,56424410,10550,10550,10550,10550,0
20230725,091900,56424410,10550,10550,10550,10550,2
20230725,091800,56403310,10550,10560,10560,10550,21
20230725,091700,56181650,10500,10500,10500,10500,45
20230725,091600,55709150,10500,10490,10500,10490,46
20230725,091500,55226510,10470,10470,10470,10470,0
20230725,091400,55226510,10470,10470,10470,10470,100
20230725,091300,54179510,10480,10460,10480,10460,77
20230725,091200,53372650,10480,10460,10480,10460,160
20230725,091100,51699030,10480,10480,10480,10480,1
20230725,091000,51688550,10460,10460,10460,10450,349
20230725,090900,48039610,10460,10460,10460,10460,0
20230725,090800,48039610,10460,10470,10470,10460,1255
20230725,090700,34909310,10460,10510,10510,10460,674
20230725,090600,27852830,10520,10520,10520,10520,0
20230725,090500,27852830,10520,10520,10520,10520,8
20230725,090400,27768670,10520,10520,10520,10520,64
20230725,090300,27095390,10520,10520,10520,10500,218
20230725,090200,24802210,10460,10460,10460,10460,414
20230725,090100,20471770,10450,10520,10520,10450,1583
20230725,090000,3908810,10450,10450,10450,10450,371