KissMeData/067390/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193200,792476217,1588,1588,1588,1588,4952
20230725,193100,792476217,1588,1588,1588,1588,0
20230725,193000,792476217,1588,1588,1588,1588,0
20230725,192900,792476217,1588,1588,1588,1588,0
20230725,192800,792476217,1588,1588,1588,1588,0
20230725,192700,792476217,1588,1588,1588,1588,0
20230725,192600,792476217,1588,1588,1588,1588,0
20230725,192500,792476217,1588,1588,1588,1588,0
20230725,192400,792476217,1588,1588,1588,1588,0
20230725,192300,792476217,1588,1588,1588,1588,0
20230725,192200,792476217,1588,1588,1588,1588,0
20230725,192100,792476217,1588,1588,1588,1588,0
20230725,192000,792476217,1588,1588,1588,1588,0
20230725,191900,792476217,1588,1588,1588,1588,0
20230725,191800,792476217,1588,1588,1588,1588,0
20230725,191700,792476217,1588,1588,1588,1588,0
20230725,191600,792476217,1588,1588,1588,1588,0
20230725,191500,792476217,1588,1588,1588,1588,0
20230725,191400,792476217,1588,1588,1588,1588,0
20230725,191300,792476217,1588,1588,1588,1588,0
20230725,191200,792476217,1588,1588,1588,1588,0
20230725,191100,792476217,1588,1588,1588,1588,0
20230725,191000,792476217,1588,1588,1588,1588,0
20230725,190900,792476217,1588,1588,1588,1588,0
20230725,190800,792476217,1588,1588,1588,1588,0
20230725,190700,792476217,1588,1588,1588,1588,0
20230725,190600,792476217,1588,1588,1588,1588,0
20230725,190500,792476217,1588,1588,1588,1588,0
20230725,190400,792476217,1588,1588,1588,1588,0
20230725,190300,792476217,1588,1588,1588,1588,0
20230725,190200,792476217,1588,1588,1588,1588,4952
20230725,190100,792476217,1588,1588,1588,1588,0
20230725,190000,792476217,1588,1588,1588,1588,0
20230725,185900,792476217,1588,1588,1588,1588,0
20230725,185800,792476217,1588,1588,1588,1588,0
20230725,185700,792476217,1588,1588,1588,1588,0
20230725,185600,792476217,1588,1588,1588,1588,0
20230725,185500,792476217,1588,1588,1588,1588,0
20230725,185400,792476217,1588,1588,1588,1588,0
20230725,185300,792476217,1588,1588,1588,1588,0
20230725,185200,792476217,1588,1588,1588,1588,0
20230725,185100,792476217,1588,1588,1588,1588,0
20230725,185000,792476217,1588,1588,1588,1588,0
20230725,184900,792476217,1588,1588,1588,1588,0
20230725,184800,792476217,1588,1588,1588,1588,0
20230725,184700,792476217,1588,1588,1588,1588,0
20230725,184600,792476217,1588,1588,1588,1588,0
20230725,184500,792476217,1588,1588,1588,1588,0
20230725,184400,792476217,1588,1588,1588,1588,0
20230725,184300,792476217,1588,1588,1588,1588,0
20230725,184200,792476217,1588,1588,1588,1588,0
20230725,184100,792476217,1588,1588,1588,1588,0
20230725,184000,792476217,1588,1588,1588,1588,0
20230725,183900,792476217,1588,1588,1588,1588,0
20230725,183800,792476217,1588,1588,1588,1588,0
20230725,183700,792476217,1588,1588,1588,1588,0
20230725,183600,792476217,1588,1588,1588,1588,0
20230725,183500,792476217,1588,1588,1588,1588,0
20230725,183400,792476217,1588,1588,1588,1588,0
20230725,183300,792476217,1588,1588,1588,1588,0
20230725,183200,792476217,1588,1588,1588,1588,4952
20230725,183100,792476217,1588,1588,1588,1588,0
20230725,183000,792476217,1588,1588,1588,1588,0
20230725,182900,792476217,1588,1588,1588,1588,0
20230725,182800,792476217,1588,1588,1588,1588,0
20230725,182700,792476217,1588,1588,1588,1588,0
20230725,182600,792476217,1588,1588,1588,1588,0
20230725,182500,792476217,1588,1588,1588,1588,0
20230725,182400,792476217,1588,1588,1588,1588,0
20230725,182300,792476217,1588,1588,1588,1588,0
20230725,182200,792476217,1588,1588,1588,1588,0
20230725,182100,792476217,1588,1588,1588,1588,0
20230725,182000,792476217,1588,1588,1588,1588,0
20230725,181900,792476217,1588,1588,1588,1588,0
20230725,181800,792476217,1588,1588,1588,1588,0
20230725,181700,792476217,1588,1588,1588,1588,0
20230725,181600,792476217,1588,1588,1588,1588,0
20230725,181500,792476217,1588,1588,1588,1588,0
20230725,181400,792476217,1588,1588,1588,1588,0
20230725,181300,792476217,1588,1588,1588,1588,0
20230725,181200,792476217,1588,1588,1588,1588,0
20230725,181100,792476217,1588,1588,1588,1588,0
20230725,181000,792476217,1588,1588,1588,1588,0
20230725,180900,792476217,1588,1588,1588,1588,0
20230725,180800,792476217,1588,1588,1588,1588,0
20230725,180700,792476217,1588,1588,1588,1588,0
20230725,180600,792476217,1588,1588,1588,1588,0
20230725,180500,792476217,1588,1588,1588,1588,0
20230725,180400,792476217,1588,1588,1588,1588,0
20230725,180300,792476217,1588,1588,1588,1588,0
20230725,180200,792476217,1588,1588,1588,1588,4952
20230725,180100,792476217,1588,1588,1588,1588,0
20230725,180000,792476217,1588,1588,1588,1588,0
20230725,175900,792476217,1588,1588,1588,1588,0
20230725,175800,792476217,1588,1588,1588,1588,0
20230725,175700,792476217,1588,1588,1588,1588,0
20230725,175600,792476217,1588,1588,1588,1588,0
20230725,175500,792476217,1588,1588,1588,1588,0
20230725,175400,792476217,1588,1588,1588,1588,0
20230725,175300,792476217,1588,1588,1588,1588,0
20230725,175200,792476217,1588,1588,1588,1588,0
20230725,175100,792476217,1588,1588,1588,1588,0
20230725,175000,792476217,1588,1588,1588,1588,0
20230725,174900,792476217,1588,1588,1588,1588,0
20230725,174800,792476217,1588,1588,1588,1588,0
20230725,174700,792476217,1588,1588,1588,1588,0
20230725,174600,792476217,1588,1588,1588,1588,0
20230725,174500,792476217,1588,1588,1588,1588,0
20230725,174400,792476217,1588,1588,1588,1588,0
20230725,174300,792476217,1588,1588,1588,1588,0
20230725,174200,792476217,1588,1588,1588,1588,0
20230725,174100,792476217,1588,1588,1588,1588,0
20230725,174000,792476217,1588,1588,1588,1588,0
20230725,173900,792476217,1588,1588,1588,1588,0
20230725,173800,792476217,1588,1588,1588,1588,0
20230725,173700,792476217,1588,1588,1588,1588,0
20230725,173600,792476217,1588,1588,1588,1588,0
20230725,173500,792476217,1588,1588,1588,1588,0
20230725,173400,792476217,1588,1588,1588,1588,0
20230725,173300,792476217,1588,1588,1588,1588,0
20230725,173200,792476217,1588,1588,1588,1588,4952
20230725,173100,792476217,1588,1588,1588,1588,0
20230725,173000,792476217,1588,1588,1588,1588,0
20230725,172900,792476217,1588,1588,1588,1588,0
20230725,172800,792476217,1588,1588,1588,1588,0
20230725,172700,792476217,1588,1588,1588,1588,0
20230725,172600,792476217,1588,1588,1588,1588,0
20230725,172500,792476217,1588,1588,1588,1588,0
20230725,172400,792476217,1588,1588,1588,1588,0
20230725,172300,792476217,1588,1588,1588,1588,0
20230725,172200,792476217,1588,1588,1588,1588,0
20230725,172100,792476217,1588,1588,1588,1588,0
20230725,172000,792476217,1588,1588,1588,1588,0
20230725,171900,792476217,1588,1588,1588,1588,0
20230725,171800,792476217,1588,1588,1588,1588,0
20230725,171700,792476217,1588,1588,1588,1588,0
20230725,171600,792476217,1588,1588,1588,1588,0
20230725,171500,792476217,1588,1588,1588,1588,0
20230725,171400,792476217,1588,1588,1588,1588,0
20230725,171300,792476217,1588,1588,1588,1588,0
20230725,171200,792476217,1588,1588,1588,1588,0
20230725,171100,792476217,1588,1588,1588,1588,0
20230725,171000,792476217,1588,1588,1588,1588,0
20230725,170900,792476217,1588,1588,1588,1588,0
20230725,170800,792476217,1588,1588,1588,1588,0
20230725,170700,792476217,1588,1588,1588,1588,0
20230725,170600,792476217,1588,1588,1588,1588,0
20230725,170500,792476217,1588,1588,1588,1588,0
20230725,170400,792476217,1588,1588,1588,1588,0
20230725,170300,792476217,1588,1588,1588,1588,0
20230725,170200,792476217,1588,1588,1588,1588,4952
20230725,170100,792476217,1588,1588,1588,1588,0
20230725,170000,792476217,1588,1588,1588,1588,0
20230725,165900,792476217,1588,1588,1588,1588,0
20230725,165800,792476217,1588,1588,1588,1588,0
20230725,165700,792476217,1588,1588,1588,1588,0
20230725,165600,792476217,1588,1588,1588,1588,0
20230725,165500,792476217,1588,1588,1588,1588,0
20230725,165400,792476217,1588,1588,1588,1588,0
20230725,165300,792476217,1588,1588,1588,1588,0
20230725,165200,792476217,1588,1588,1588,1588,0
20230725,165100,792476217,1588,1588,1588,1588,0
20230725,165000,792476217,1588,1588,1588,1588,0
20230725,164900,792476217,1588,1588,1588,1588,0
20230725,164800,792476217,1588,1588,1588,1588,0
20230725,164700,792476217,1588,1588,1588,1588,0
20230725,164600,792476217,1588,1588,1588,1588,0
20230725,164500,792476217,1588,1588,1588,1588,0
20230725,164400,792476217,1588,1588,1588,1588,0
20230725,164300,792476217,1588,1588,1588,1588,0
20230725,164200,792476217,1588,1588,1588,1588,0
20230725,164100,792476217,1588,1588,1588,1588,0
20230725,164000,792476217,1588,1588,1588,1588,0
20230725,163900,792476217,1588,1588,1588,1588,0
20230725,163800,792476217,1588,1588,1588,1588,0
20230725,163700,792476217,1588,1588,1588,1588,0
20230725,163600,792476217,1588,1588,1588,1588,0
20230725,163500,792476217,1588,1588,1588,1588,0
20230725,163400,792476217,1588,1588,1588,1588,0
20230725,163300,792476217,1588,1588,1588,1588,0
20230725,163200,792476217,1588,1588,1588,1588,4952
20230725,163100,792476217,1588,1588,1588,1588,0
20230725,163000,792476217,1588,1588,1588,1588,0
20230725,162900,792476217,1588,1588,1588,1588,0
20230725,162800,792476217,1588,1588,1588,1588,0
20230725,162700,792476217,1588,1588,1588,1588,0
20230725,162600,792476217,1588,1588,1588,1588,0
20230725,162500,792476217,1588,1588,1588,1588,0
20230725,162400,792476217,1588,1588,1588,1588,0
20230725,162300,792476217,1588,1588,1588,1588,0
20230725,162200,792476217,1588,1588,1588,1588,0
20230725,162100,792476217,1588,1588,1588,1588,0
20230725,162000,792476217,1588,1588,1588,1588,0
20230725,161900,792476217,1588,1588,1588,1588,0
20230725,161800,792476217,1588,1588,1588,1588,0
20230725,161700,792476217,1588,1588,1588,1588,0
20230725,161600,792476217,1588,1588,1588,1588,0
20230725,161500,792476217,1588,1588,1588,1588,0
20230725,161400,792476217,1588,1588,1588,1588,0
20230725,161300,792476217,1588,1588,1588,1588,0
20230725,161200,792476217,1588,1588,1588,1588,0
20230725,161100,792476217,1588,1588,1588,1588,0
20230725,161000,792476217,1588,1588,1588,1588,0
20230725,160900,792476217,1588,1588,1588,1588,0
20230725,160800,792476217,1588,1588,1588,1588,0
20230725,160700,792476217,1588,1588,1588,1588,0
20230725,160600,792476217,1588,1588,1588,1588,0
20230725,160500,792476217,1588,1588,1588,1588,0
20230725,160400,792476217,1588,1588,1588,1588,0
20230725,160300,792476217,1588,1588,1588,1588,0
20230725,160200,792476217,1588,1588,1588,1588,4952
20230725,160100,792476217,1588,1588,1588,1588,0
20230725,160000,792476217,1588,1588,1588,1588,0
20230725,155900,792476217,1588,1588,1588,1588,0
20230725,155800,792476217,1588,1588,1588,1588,0
20230725,155700,792476217,1588,1588,1588,1588,0
20230725,155600,792476217,1588,1588,1588,1588,0
20230725,155500,792476217,1588,1588,1588,1588,0
20230725,155400,792476217,1588,1588,1588,1588,0
20230725,155300,792476217,1588,1588,1588,1588,0
20230725,155200,792476217,1588,1588,1588,1588,0
20230725,155100,792476217,1588,1588,1588,1588,0
20230725,155000,792476217,1588,1588,1588,1588,0
20230725,154900,792476217,1588,1588,1588,1588,0
20230725,154800,792476217,1588,1588,1588,1588,0
20230725,154700,792476217,1588,1588,1588,1588,0
20230725,154600,792476217,1588,1588,1588,1588,0
20230725,154500,792476217,1588,1588,1588,1588,0
20230725,154400,792476217,1588,1588,1588,1588,0
20230725,154300,792476217,1588,1588,1588,1588,0
20230725,154200,792476217,1588,1588,1588,1588,0
20230725,154100,792476217,1588,1588,1588,1588,0
20230725,154000,792476217,1588,1588,1588,1588,0
20230725,153900,792476217,1588,1588,1588,1588,0
20230725,153800,792476217,1588,1588,1588,1588,0
20230725,153700,792476217,1588,1588,1588,1588,0
20230725,153600,792476217,1588,1588,1588,1588,0
20230725,153500,792476217,1588,1588,1588,1588,0
20230725,153400,792476217,1588,1588,1588,1588,0
20230725,153300,792476217,1588,1588,1588,1588,0
20230725,153200,792476217,1588,1588,1588,1588,4952
20230725,153100,792476217,1588,1588,1588,1588,0
20230725,153000,792476217,1588,1588,1588,1588,4952
20230725,152900,784612441,1590,1590,1590,1590,0
20230725,152800,784612441,1590,1590,1590,1590,0
20230725,152700,784612441,1590,1590,1590,1590,0
20230725,152600,784612441,1590,1590,1590,1590,0
20230725,152500,784612441,1590,1590,1590,1590,0
20230725,152400,784612441,1590,1590,1590,1590,0
20230725,152300,784612441,1590,1590,1590,1590,0
20230725,152200,784612441,1590,1590,1590,1590,0
20230725,152100,784612441,1590,1590,1590,1590,0
20230725,152000,784612441,1590,1590,1590,1590,0
20230725,151900,784612441,1590,1579,1590,1579,898
20230725,151800,783190347,1579,1569,1579,1569,2
20230725,151700,783187199,1579,1579,1579,1579,0
20230725,151600,783187199,1579,1579,1579,1579,0
20230725,151500,783187199,1579,1577,1579,1569,40
20230725,151400,783124189,1577,1577,1577,1577,0
20230725,151300,783124189,1577,1577,1577,1577,1
20230725,151200,783122612,1568,1569,1569,1568,100
20230725,151100,782965811,1568,1568,1568,1568,0
20230725,151000,782965811,1568,1568,1568,1568,0
20230725,150900,782965811,1568,1568,1568,1568,0
20230725,150800,782965811,1568,1568,1568,1568,2
20230725,150700,782962675,1575,1575,1575,1575,1
20230725,150600,782961100,1568,1568,1568,1568,75
20230725,150500,782843500,1568,1568,1568,1568,100
20230725,150400,782686700,1577,1577,1577,1577,0
20230725,150300,782686700,1577,1568,1577,1567,3374
20230725,150200,777387210,1568,1569,1569,1568,1002
20230725,150100,775815574,1578,1578,1578,1568,841
20230725,150000,774496184,1569,1569,1569,1569,200
20230725,145900,774182384,1569,1571,1571,1569,747
20230725,145800,773009555,1572,1573,1573,1572,118
20230725,145700,772824045,1580,1580,1580,1580,0
20230725,145600,772824045,1580,1573,1580,1573,1004
20230725,145500,771244725,1572,1572,1572,1572,0
20230725,145400,771244725,1572,1572,1572,1572,0
20230725,145300,771244725,1572,1572,1572,1572,471
20230725,145200,770504313,1572,1573,1573,1572,183
20230725,145100,770216457,1581,1581,1581,1573,1610
20230725,145000,767683295,1581,1581,1581,1581,0
20230725,144900,767683295,1581,1581,1581,1581,644
20230725,144800,766665131,1581,1573,1581,1573,7
20230725,144700,766654112,1576,1576,1576,1576,0
20230725,144600,766654112,1576,1576,1576,1576,22
20230725,144500,766619440,1576,1576,1576,1576,1
20230725,144400,766617864,1571,1571,1571,1570,1021
20230725,144300,765014472,1571,1571,1571,1571,0
20230725,144200,765014472,1571,1571,1571,1571,1213
20230725,144100,763108849,1571,1572,1574,1571,5948
20230725,144000,753755681,1572,1572,1572,1572,0
20230725,143900,753755681,1572,1572,1572,1572,1
20230725,143800,753754109,1571,1571,1571,1571,0
20230725,143700,753754109,1571,1571,1571,1571,0
20230725,143600,753754109,1571,1571,1571,1571,111
20230725,143500,753579728,1572,1572,1572,1572,0
20230725,143400,753579728,1572,1572,1572,1572,2
20230725,143300,753576584,1572,1572,1572,1572,1012
20230725,143200,751985720,1572,1572,1572,1572,32
20230725,143100,751935416,1572,1572,1572,1572,0
20230725,143000,751935416,1572,1572,1572,1572,5
20230725,142900,751927556,1572,1572,1572,1572,0
20230725,142800,751927556,1572,1572,1572,1572,9
20230725,142700,751913408,1572,1572,1572,1572,3
20230725,142600,751908692,1573,1573,1573,1573,604
20230725,142500,750958600,1574,1574,1574,1574,1
20230725,142400,750957026,1573,1570,1573,1570,1010
20230725,142300,749369826,1570,1572,1572,1570,890
20230725,142200,747972424,1570,1570,1570,1570,0
20230725,142100,747972424,1570,1574,1574,1570,201
20230725,142000,747656850,1570,1570,1570,1570,1
20230725,141900,747655280,1574,1574,1574,1574,0
20230725,141800,747655280,1574,1570,1574,1570,19
20230725,141700,747625446,1574,1573,1574,1573,217
20230725,141600,747283890,1570,1570,1570,1570,2
20230725,141500,747280750,1574,1568,1574,1567,6501
20230725,141400,737092412,1567,1567,1567,1567,0
20230725,141300,737092412,1567,1568,1568,1567,5650
20230725,141200,728237530,1567,1572,1573,1567,2447
20230725,141100,724395345,1570,1568,1570,1565,3308
20230725,141000,719205878,1568,1568,1568,1568,5
20230725,140900,719198038,1569,1572,1572,1569,1748
20230725,140800,716453012,1573,1572,1573,1572,204
20230725,140700,716132320,1572,1572,1572,1572,0
20230725,140600,716132320,1572,1572,1572,1572,0
20230725,140500,716132320,1572,1572,1572,1572,2
20230725,140400,716129176,1572,1572,1572,1572,300
20230725,140300,715657576,1576,1576,1576,1576,0
20230725,140200,715657576,1576,1576,1576,1576,0
20230725,140100,715657576,1576,1576,1576,1576,0
20230725,140000,715657576,1576,1577,1577,1576,3834
20230725,135900,709611912,1588,1590,1590,1576,1602
20230725,135800,707083750,1580,1580,1580,1580,1
20230725,135700,707082170,1580,1584,1584,1580,1711
20230725,135600,704377978,1594,1595,1595,1594,24
20230725,135500,704339721,1581,1582,1582,1581,795
20230725,135400,703082806,1581,1581,1581,1581,0
20230725,135300,703082806,1581,1581,1581,1581,0
20230725,135200,703082806,1581,1586,1586,1581,500
20230725,135100,702291096,1586,1588,1588,1586,608
20230725,135000,701325788,1588,1588,1588,1588,1
20230725,134900,701324200,1588,1588,1588,1588,2224
20230725,134800,697792488,1594,1594,1594,1594,0
20230725,134700,697792488,1594,1594,1594,1593,102
20230725,134600,697629901,1594,1594,1594,1594,3
20230725,134500,697625119,1594,1595,1595,1594,17
20230725,134400,697598005,1588,1588,1588,1588,0
20230725,134300,697598005,1588,1595,1595,1588,1934
20230725,134200,694523169,1595,1597,1597,1591,2104
20230725,134100,691163120,1590,1590,1590,1590,181
20230725,134000,690875330,1591,1595,1595,1591,457
20230725,133900,690147482,1598,1598,1598,1598,50
20230725,133800,690067582,1598,1598,1598,1598,200
20230725,133700,689747982,1599,1599,1599,1599,62
20230725,133600,689648844,1594,1594,1594,1594,0
20230725,133500,689648844,1594,1594,1594,1594,11
20230725,133400,689631310,1594,1594,1594,1594,0
20230725,133300,689631310,1594,1594,1594,1594,10
20230725,133200,689615370,1593,1594,1594,1593,3384
20230725,133100,684224124,1599,1599,1599,1599,1
20230725,133000,684222525,1599,1599,1599,1599,3
20230725,132900,684217728,1599,1599,1599,1599,10
20230725,132800,684201738,1598,1600,1600,1598,1050
20230725,132700,682521838,1599,1599,1599,1599,10
20230725,132600,682505848,1600,1600,1600,1600,11
20230725,132500,682488248,1601,1601,1601,1601,6
20230725,132400,682478642,1599,1599,1599,1599,9
20230725,132300,682464251,1599,1599,1599,1599,50
20230725,132200,682384301,1599,1599,1599,1599,0
20230725,132100,682384301,1599,1598,1599,1598,3
20230725,132000,682379506,1593,1593,1593,1593,100
20230725,131900,682220206,1593,1593,1593,1593,2063
20230725,131800,678933847,1593,1593,1593,1593,269
20230725,131700,678505330,1593,1598,1598,1593,252
20230725,131600,678103689,1593,1593,1593,1593,253
20230725,131500,677700660,1598,1598,1598,1598,0
20230725,131400,677700660,1598,1598,1598,1598,12
20230725,131300,677681484,1598,1598,1598,1597,50
20230725,131200,677601591,1597,1597,1597,1597,6
20230725,131100,677592009,1598,1598,1598,1598,0
20230725,131000,677592009,1598,1598,1598,1598,2
20230725,130900,677588813,1598,1598,1598,1598,4
20230725,130800,677582421,1598,1598,1598,1598,4
20230725,130700,677576029,1590,1591,1591,1590,345
20230725,130600,677027377,1590,1595,1595,1590,841
20230725,130500,675689117,1595,1595,1595,1595,55
20230725,130400,675601392,1595,1595,1595,1594,46
20230725,130300,675528023,1602,1602,1602,1602,0
20230725,130200,675528023,1602,1602,1602,1602,0
20230725,130100,675528023,1602,1602,1602,1602,1186
20230725,130000,673628051,1602,1602,1602,1602,0
20230725,125900,673628051,1602,1602,1602,1602,0
20230725,125800,673628051,1602,1602,1602,1602,40
20230725,125700,673563971,1592,1592,1592,1592,0
20230725,125600,673563971,1592,1593,1593,1592,348
20230725,125500,673009944,1592,1599,1599,1592,785
20230725,125400,671759211,1599,1599,1602,1599,74
20230725,125300,671640681,1599,1599,1599,1599,208
20230725,125200,671308089,1599,1599,1599,1599,2
20230725,125100,671304891,1599,1599,1599,1599,6
20230725,125000,671295297,1599,1599,1599,1599,378
20230725,124900,670690875,1599,1603,1603,1599,37
20230725,124800,670631588,1600,1603,1603,1600,14634
20230725,124700,647217185,1603,1603,1603,1603,0
20230725,124600,647217185,1603,1603,1603,1603,0
20230725,124500,647217185,1603,1603,1603,1603,25
20230725,124400,647177110,1603,1603,1603,1603,2062
20230725,124300,643871724,1603,1602,1603,1602,359
20230725,124200,643296605,1602,1598,1602,1592,1335
20230725,124100,641160610,1592,1592,1592,1592,1001
20230725,124000,639567018,1598,1598,1598,1598,0
20230725,123900,639567018,1598,1598,1598,1598,0
20230725,123800,639567018,1598,1590,1598,1590,6294
20230725,123700,629544018,1584,1584,1584,1584,1
20230725,123600,629542434,1583,1583,1583,1583,0
20230725,123500,629542434,1583,1583,1583,1583,220
20230725,123400,629194174,1584,1584,1585,1584,2247
20230725,123300,625634838,1584,1582,1584,1582,1264
20230725,123200,623633494,1582,1582,1582,1582,142
20230725,123100,623408850,1583,1583,1583,1583,50
20230725,123000,623329700,1583,1583,1583,1583,550
20230725,122900,622459050,1584,1584,1584,1584,0
20230725,122800,622459050,1584,1584,1584,1584,10
20230725,122700,622443210,1584,1584,1584,1584,1
20230725,122600,622441626,1585,1585,1585,1585,50
20230725,122500,622362376,1585,1585,1585,1585,30
20230725,122400,622314826,1585,1586,1586,1584,660
20230725,122300,621268896,1585,1586,1586,1585,576
20230725,122200,620355381,1586,1586,1586,1586,0
20230725,122100,620355381,1586,1588,1588,1586,1391
20230725,122000,618149251,1585,1584,1590,1584,1235
20230725,121900,616192950,1585,1583,1585,1583,587
20230725,121800,615263103,1583,1583,1583,1583,111
20230725,121700,615087390,1584,1584,1584,1584,0
20230725,121600,615087390,1584,1584,1584,1584,0
20230725,121500,615087390,1584,1588,1588,1584,444
20230725,121400,614383578,1588,1588,1588,1588,173
20230725,121300,614108854,1590,1590,1590,1590,10
20230725,121200,614092954,1589,1589,1589,1589,30
20230725,121100,614045284,1590,1590,1590,1590,41
20230725,121000,613980094,1589,1589,1589,1589,1
20230725,120900,613978505,1590,1593,1593,1590,1122
20230725,120800,612192619,1592,1591,1592,1591,1906
20230725,120700,609159791,1584,1584,1584,1584,1
20230725,120600,609158207,1584,1584,1584,1584,0
20230725,120500,609158207,1584,1583,1584,1583,354
20230725,120400,608597535,1584,1588,1588,1584,776
20230725,120300,607365331,1591,1591,1591,1591,0
20230725,120200,607365331,1591,1591,1591,1591,0
20230725,120100,607365331,1591,1591,1591,1591,1
20230725,120000,607363740,1588,1591,1591,1588,1236
20230725,115900,605397738,1592,1592,1592,1592,0
20230725,115800,605397738,1592,1592,1592,1592,0
20230725,115700,605397738,1592,1592,1592,1592,177
20230725,115600,605115954,1591,1591,1591,1591,0
20230725,115500,605115954,1591,1591,1591,1591,0
20230725,115400,605115954,1591,1592,1592,1591,100
20230725,115300,604956851,1593,1593,1593,1593,0
20230725,115200,604956851,1593,1593,1593,1593,67
20230725,115100,604850120,1593,1592,1593,1592,20
20230725,115000,604818263,1594,1594,1594,1594,1
20230725,114900,604816669,1593,1591,1593,1591,152
20230725,114800,604574757,1591,1591,1591,1591,0
20230725,114700,604574757,1591,1591,1591,1591,0
20230725,114600,604574757,1591,1591,1591,1591,1
20230725,114500,604573166,1594,1594,1594,1594,0
20230725,114400,604573166,1594,1594,1594,1594,0
20230725,114300,604573166,1594,1589,1594,1589,26
20230725,114200,604531797,1593,1593,1593,1593,100
20230725,114100,604372497,1594,1594,1594,1594,1
20230725,114000,604370903,1594,1594,1594,1594,0
20230725,113900,604370903,1594,1594,1594,1594,0
20230725,113800,604370903,1594,1594,1594,1589,1205
20230725,113700,602456133,1594,1594,1594,1591,6
20230725,113600,602446581,1591,1594,1594,1591,131
20230725,113500,602238007,1594,1590,1594,1590,34
20230725,113400,602183931,1588,1590,1590,1588,870
20230725,113300,600800643,1595,1595,1595,1595,1
20230725,113200,600799048,1595,1594,1595,1594,28
20230725,113100,600754392,1595,1595,1595,1595,0
20230725,113000,600754392,1595,1592,1595,1592,201
20230725,112900,600433938,1582,1591,1595,1581,854
20230725,112800,599079641,1595,1595,1595,1595,0
20230725,112700,599079641,1595,1595,1595,1595,0
20230725,112600,599079641,1595,1595,1595,1595,0
20230725,112500,599079641,1595,1595,1595,1595,40
20230725,112400,599015841,1595,1591,1595,1591,100
20230725,112300,598856347,1595,1595,1595,1595,0
20230725,112200,598856347,1595,1595,1595,1595,0
20230725,112100,598856347,1595,1595,1595,1595,200
20230725,112000,598537347,1595,1595,1595,1595,10
20230725,111900,598521397,1595,1595,1595,1587,554
20230725,111800,597641391,1595,1595,1595,1595,22
20230725,111700,597606301,1585,1586,1586,1585,86
20230725,111600,597469927,1581,1593,1593,1580,1111
20230725,111500,595707824,1596,1593,1596,1593,561
20230725,111400,594812651,1596,1594,1596,1594,201
20230725,111300,594492255,1593,1593,1593,1593,0
20230725,111200,594492255,1593,1593,1593,1593,0
20230725,111100,594492255,1593,1593,1593,1593,10
20230725,111000,594476325,1594,1596,1597,1594,1418
20230725,110900,592213371,1593,1585,1593,1585,10700
20230725,110800,575196770,1590,1589,1590,1585,350
20230725,110700,574640622,1585,1576,1589,1576,10779
20230725,110600,557584418,1576,1574,1576,1574,4329
20230725,110500,550765830,1573,1573,1573,1573,110
20230725,110400,550592800,1573,1573,1573,1573,1
20230725,110300,550591227,1574,1570,1575,1565,921
20230725,110200,549148653,1575,1566,1575,1566,101
20230725,110100,548990478,1566,1576,1576,1566,205
20230725,110000,548669108,1576,1574,1576,1574,130
20230725,105900,548464239,1576,1576,1576,1576,1474
20230725,105800,546141215,1561,1562,1570,1561,3503
20230725,105700,540655007,1560,1560,1561,1552,1819
20230725,105600,537822417,1566,1580,1580,1519,50121
20230725,105500,460290288,1580,1580,1580,1580,406
20230725,105400,459648808,1581,1581,1581,1581,1
20230725,105300,459647227,1581,1581,1581,1581,0
20230725,105200,459647227,1581,1581,1581,1581,0
20230725,105100,459647227,1581,1579,1581,1579,3000
20230725,105000,454907237,1570,1570,1570,1570,0
20230725,104900,454907237,1570,1570,1570,1570,0
20230725,104800,454907237,1570,1570,1570,1570,187
20230725,104700,454613647,1570,1570,1570,1570,100
20230725,104600,454456647,1570,1570,1570,1570,205
20230725,104500,454134797,1569,1568,1569,1568,276
20230725,104400,453701776,1568,1569,1569,1568,401
20230725,104300,453072608,1568,1568,1568,1568,232
20230725,104200,452708832,1568,1570,1570,1568,374
20230725,104100,452122120,1570,1571,1571,1570,400
20230725,104000,451494069,1580,1580,1580,1580,0
20230725,103900,451494069,1580,1574,1580,1574,127
20230725,103800,451294159,1574,1580,1580,1573,426
20230725,103700,450623640,1580,1580,1580,1580,82
20230725,103600,450494080,1580,1580,1580,1580,1
20230725,103500,450492500,1574,1574,1574,1574,361
20230725,103400,449924286,1574,1570,1574,1570,105
20230725,103300,449759416,1570,1570,1570,1570,191
20230725,103200,449459546,1570,1572,1573,1570,56
20230725,103100,449371614,1574,1574,1574,1574,101
20230725,103000,449212640,1574,1574,1574,1574,0
20230725,102900,449212640,1574,1574,1574,1573,144
20230725,102800,448985985,1574,1574,1574,1574,25
20230725,102700,448946635,1574,1572,1574,1572,151
20230725,102600,448709255,1563,1565,1565,1563,859
20230725,102500,447366287,1565,1566,1566,1565,600
20230725,102400,446427078,1566,1567,1567,1566,550
20230725,102300,445565728,1567,1567,1567,1566,6000
20230725,102200,436166260,1567,1568,1568,1567,1082
20230725,102100,434470637,1568,1572,1572,1568,2927
20230725,102000,429876213,1572,1572,1572,1572,220
20230725,101900,429530373,1573,1573,1573,1573,559
20230725,101800,428651066,1580,1580,1580,1580,2
20230725,101700,428647906,1580,1573,1580,1573,212
20230725,101600,428314423,1573,1579,1579,1573,81
20230725,101500,428186980,1581,1581,1581,1581,1
20230725,101400,428185399,1580,1574,1580,1573,250
20230725,101300,427792034,1580,1580,1580,1580,56
20230725,101200,427703554,1581,1581,1581,1581,1
20230725,101100,427701973,1581,1581,1581,1581,396
20230725,101000,427075897,1581,1580,1581,1580,3699
20230725,100900,421229284,1580,1570,1580,1570,3511
20230725,100800,415705998,1572,1572,1575,1572,5224
20230725,100700,407490324,1572,1572,1572,1562,20011
20230725,100600,376165470,1570,1580,1582,1570,10595
20230725,100500,359484173,1579,1580,1580,1579,21
20230725,100400,359451004,1580,1580,1580,1580,314
20230725,100300,358954884,1580,1580,1582,1580,1295
20230725,100200,356908322,1575,1560,1575,1560,6404
20230725,100100,346848897,1560,1561,1561,1557,7139
20230725,100000,335726654,1561,1562,1562,1561,925
20230725,095900,334282004,1562,1565,1565,1562,267
20230725,095800,333864509,1565,1565,1565,1565,0
20230725,095700,333864509,1565,1561,1565,1561,885
20230725,095600,332482055,1561,1565,1568,1561,854
20230725,095500,331147204,1565,1569,1569,1565,7
20230725,095400,331136236,1569,1569,1569,1569,0
20230725,095300,331136236,1569,1561,1569,1561,1733
20230725,095200,328423199,1561,1574,1574,1559,12596
20230725,095100,308700998,1574,1570,1580,1570,1897
20230725,095000,305714824,1577,1585,1585,1570,654
20230725,094900,304683396,1587,1590,1592,1580,1299
20230725,094800,302627915,1592,1592,1592,1592,10
20230725,094700,302611995,1590,1604,1605,1580,22008
20230725,094600,267591261,1605,1604,1605,1604,261
20230725,094500,267172391,1604,1604,1604,1603,1678
20230725,094400,264482414,1604,1603,1605,1603,5002
20230725,094300,256458674,1603,1610,1618,1602,436
20230725,094200,255759485,1610,1627,1627,1610,5673
20230725,094100,246563058,1628,1629,1629,1628,4
20230725,094000,246556544,1633,1633,1633,1633,0
20230725,093900,246556544,1633,1633,1635,1633,432
20230725,093800,245851063,1634,1625,1634,1625,211
20230725,093700,245506871,1637,1624,1637,1622,2507
20230725,093600,241426454,1633,1628,1633,1622,1729
20230725,093500,238606861,1628,1623,1628,1621,2313
20230725,093400,234848507,1623,1622,1623,1622,219
20230725,093300,234493251,1621,1628,1628,1621,2823
20230725,093200,229912532,1626,1625,1626,1624,2130
20230725,093100,226449302,1624,1621,1624,1613,2677
20230725,093000,222112545,1613,1621,1622,1613,879
20230725,092900,220691846,1628,1628,1628,1628,0
20230725,092800,220691846,1628,1620,1628,1620,619
20230725,092700,219689058,1630,1620,1630,1620,5
20230725,092600,219680948,1630,1628,1630,1628,1669
20230725,092500,216962274,1630,1624,1630,1614,4441
20230725,092400,209742270,1625,1618,1625,1618,2373
20230725,092300,205889658,1618,1623,1623,1612,2948
20230725,092200,201122058,1622,1615,1622,1615,1340
20230725,092100,198954038,1614,1608,1614,1606,919
20230725,092000,197471937,1610,1605,1610,1605,1120
20230725,091900,195673837,1605,1613,1613,1605,1671
20230725,091800,192989870,1623,1612,1623,1604,1008
20230725,091700,191362472,1607,1595,1607,1595,8283
20230725,091600,178103123,1596,1595,1596,1595,97
20230725,091500,177948388,1590,1591,1595,1590,1209
20230725,091400,176026069,1593,1593,1594,1591,1438
20230725,091300,173736434,1590,1587,1590,1586,708
20230725,091200,172612521,1594,1575,1594,1575,18457
20230725,091100,143402946,1575,1570,1575,1570,4063
20230725,091000,137016378,1570,1563,1572,1563,1050
20230725,090900,135375198,1563,1577,1577,1557,3072
20230725,090800,130575920,1577,1556,1577,1556,39855
20230725,090700,68292748,1549,1537,1556,1530,8681
20230725,090600,54859708,1530,1559,1559,1530,8070
20230725,090500,42454509,1559,1583,1584,1559,10899
20230725,090400,25359280,1586,1605,1605,1586,9765
20230725,090300,9774661,1606,1619,1619,1605,1006
20230725,090200,8158170,1620,1634,1634,1620,1533
20230725,090100,5672979,1633,1640,1640,1633,1532
20230725,090000,3168550,1640,1640,1654,1640,1932