KissMeData/246710/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,202400,785223980,11360,11360,11360,11360,357
20230725,202300,785223980,11360,11360,11360,11360,0
20230725,202200,785223980,11360,11360,11360,11360,0
20230725,202100,785223980,11360,11360,11360,11360,0
20230725,202000,785223980,11360,11360,11360,11360,0
20230725,201900,785223980,11360,11360,11360,11360,0
20230725,201800,785223980,11360,11360,11360,11360,0
20230725,201700,785223980,11360,11360,11360,11360,0
20230725,201600,785223980,11360,11360,11360,11360,0
20230725,201500,785223980,11360,11360,11360,11360,0
20230725,201400,785223980,11360,11360,11360,11360,0
20230725,201300,785223980,11360,11360,11360,11360,0
20230725,201200,785223980,11360,11360,11360,11360,0
20230725,201100,785223980,11360,11360,11360,11360,0
20230725,201000,785223980,11360,11360,11360,11360,0
20230725,200900,785223980,11360,11360,11360,11360,0
20230725,200800,785223980,11360,11360,11360,11360,0
20230725,200700,785223980,11360,11360,11360,11360,0
20230725,200600,785223980,11360,11360,11360,11360,0
20230725,200500,785223980,11360,11360,11360,11360,0
20230725,200400,785223980,11360,11360,11360,11360,0
20230725,200300,785223980,11360,11360,11360,11360,0
20230725,200200,785223980,11360,11360,11360,11360,0
20230725,200100,785223980,11360,11360,11360,11360,0
20230725,200000,785223980,11360,11360,11360,11360,0
20230725,195900,785223980,11360,11360,11360,11360,0
20230725,195800,785223980,11360,11360,11360,11360,0
20230725,195700,785223980,11360,11360,11360,11360,0
20230725,195600,785223980,11360,11360,11360,11360,0
20230725,195500,785223980,11360,11360,11360,11360,0
20230725,195400,785223980,11360,11360,11360,11360,357
20230725,195300,785223980,11360,11360,11360,11360,0
20230725,195200,785223980,11360,11360,11360,11360,0
20230725,195100,785223980,11360,11360,11360,11360,0
20230725,195000,785223980,11360,11360,11360,11360,0
20230725,194900,785223980,11360,11360,11360,11360,0
20230725,194800,785223980,11360,11360,11360,11360,0
20230725,194700,785223980,11360,11360,11360,11360,0
20230725,194600,785223980,11360,11360,11360,11360,0
20230725,194500,785223980,11360,11360,11360,11360,0
20230725,194400,785223980,11360,11360,11360,11360,0
20230725,194300,785223980,11360,11360,11360,11360,0
20230725,194200,785223980,11360,11360,11360,11360,0
20230725,194100,785223980,11360,11360,11360,11360,0
20230725,194000,785223980,11360,11360,11360,11360,0
20230725,193900,785223980,11360,11360,11360,11360,0
20230725,193800,785223980,11360,11360,11360,11360,0
20230725,193700,785223980,11360,11360,11360,11360,0
20230725,193600,785223980,11360,11360,11360,11360,0
20230725,193500,785223980,11360,11360,11360,11360,0
20230725,193400,785223980,11360,11360,11360,11360,0
20230725,193300,785223980,11360,11360,11360,11360,0
20230725,193200,785223980,11360,11360,11360,11360,0
20230725,193100,785223980,11360,11360,11360,11360,0
20230725,193000,785223980,11360,11360,11360,11360,0
20230725,192900,785223980,11360,11360,11360,11360,0
20230725,192800,785223980,11360,11360,11360,11360,0
20230725,192700,785223980,11360,11360,11360,11360,0
20230725,192600,785223980,11360,11360,11360,11360,0
20230725,192500,785223980,11360,11360,11360,11360,0
20230725,192400,785223980,11360,11360,11360,11360,357
20230725,192300,785223980,11360,11360,11360,11360,0
20230725,192200,785223980,11360,11360,11360,11360,0
20230725,192100,785223980,11360,11360,11360,11360,0
20230725,192000,785223980,11360,11360,11360,11360,0
20230725,191900,785223980,11360,11360,11360,11360,0
20230725,191800,785223980,11360,11360,11360,11360,0
20230725,191700,785223980,11360,11360,11360,11360,0
20230725,191600,785223980,11360,11360,11360,11360,0
20230725,191500,785223980,11360,11360,11360,11360,0
20230725,191400,785223980,11360,11360,11360,11360,0
20230725,191300,785223980,11360,11360,11360,11360,0
20230725,191200,785223980,11360,11360,11360,11360,0
20230725,191100,785223980,11360,11360,11360,11360,0
20230725,191000,785223980,11360,11360,11360,11360,0
20230725,190900,785223980,11360,11360,11360,11360,0
20230725,190800,785223980,11360,11360,11360,11360,0
20230725,190700,785223980,11360,11360,11360,11360,0
20230725,190600,785223980,11360,11360,11360,11360,0
20230725,190500,785223980,11360,11360,11360,11360,0
20230725,190400,785223980,11360,11360,11360,11360,0
20230725,190300,785223980,11360,11360,11360,11360,0
20230725,190200,785223980,11360,11360,11360,11360,0
20230725,190100,785223980,11360,11360,11360,11360,0
20230725,190000,785223980,11360,11360,11360,11360,0
20230725,185900,785223980,11360,11360,11360,11360,0
20230725,185800,785223980,11360,11360,11360,11360,0
20230725,185700,785223980,11360,11360,11360,11360,0
20230725,185600,785223980,11360,11360,11360,11360,0
20230725,185500,785223980,11360,11360,11360,11360,0
20230725,185400,785223980,11360,11360,11360,11360,357
20230725,185300,785223980,11360,11360,11360,11360,0
20230725,185200,785223980,11360,11360,11360,11360,0
20230725,185100,785223980,11360,11360,11360,11360,0
20230725,185000,785223980,11360,11360,11360,11360,0
20230725,184900,785223980,11360,11360,11360,11360,0
20230725,184800,785223980,11360,11360,11360,11360,0
20230725,184700,785223980,11360,11360,11360,11360,0
20230725,184600,785223980,11360,11360,11360,11360,0
20230725,184500,785223980,11360,11360,11360,11360,0
20230725,184400,785223980,11360,11360,11360,11360,0
20230725,184300,785223980,11360,11360,11360,11360,0
20230725,184200,785223980,11360,11360,11360,11360,0
20230725,184100,785223980,11360,11360,11360,11360,0
20230725,184000,785223980,11360,11360,11360,11360,0
20230725,183900,785223980,11360,11360,11360,11360,0
20230725,183800,785223980,11360,11360,11360,11360,0
20230725,183700,785223980,11360,11360,11360,11360,0
20230725,183600,785223980,11360,11360,11360,11360,0
20230725,183500,785223980,11360,11360,11360,11360,0
20230725,183400,785223980,11360,11360,11360,11360,0
20230725,183300,785223980,11360,11360,11360,11360,0
20230725,183200,785223980,11360,11360,11360,11360,0
20230725,183100,785223980,11360,11360,11360,11360,0
20230725,183000,785223980,11360,11360,11360,11360,0
20230725,182900,785223980,11360,11360,11360,11360,0
20230725,182800,785223980,11360,11360,11360,11360,0
20230725,182700,785223980,11360,11360,11360,11360,0
20230725,182600,785223980,11360,11360,11360,11360,0
20230725,182500,785223980,11360,11360,11360,11360,0
20230725,182400,785223980,11360,11360,11360,11360,357
20230725,182300,785223980,11360,11360,11360,11360,0
20230725,182200,785223980,11360,11360,11360,11360,0
20230725,182100,785223980,11360,11360,11360,11360,0
20230725,182000,785223980,11360,11360,11360,11360,0
20230725,181900,785223980,11360,11360,11360,11360,0
20230725,181800,785223980,11360,11360,11360,11360,0
20230725,181700,785223980,11360,11360,11360,11360,0
20230725,181600,785223980,11360,11360,11360,11360,0
20230725,181500,785223980,11360,11360,11360,11360,0
20230725,181400,785223980,11360,11360,11360,11360,0
20230725,181300,785223980,11360,11360,11360,11360,0
20230725,181200,785223980,11360,11360,11360,11360,0
20230725,181100,785223980,11360,11360,11360,11360,0
20230725,181000,785223980,11360,11360,11360,11360,0
20230725,180900,785223980,11360,11360,11360,11360,0
20230725,180800,785223980,11360,11360,11360,11360,0
20230725,180700,785223980,11360,11360,11360,11360,0
20230725,180600,785223980,11360,11360,11360,11360,0
20230725,180500,785223980,11360,11360,11360,11360,0
20230725,180400,785223980,11360,11360,11360,11360,0
20230725,180300,785223980,11360,11360,11360,11360,0
20230725,180200,785223980,11360,11360,11360,11360,0
20230725,180100,785223980,11360,11360,11360,11360,0
20230725,180000,785223980,11360,11360,11360,11360,0
20230725,175900,785223980,11360,11360,11360,11360,0
20230725,175800,785223980,11360,11360,11360,11360,0
20230725,175700,785223980,11360,11360,11360,11360,0
20230725,175600,785223980,11360,11360,11360,11360,0
20230725,175500,785223980,11360,11360,11360,11360,0
20230725,175400,785223980,11360,11360,11360,11360,357
20230725,175300,785223980,11360,11360,11360,11360,0
20230725,175200,785223980,11360,11360,11360,11360,0
20230725,175100,785223980,11360,11360,11360,11360,0
20230725,175000,785223980,11360,11360,11360,11360,0
20230725,174900,785223980,11360,11360,11360,11360,0
20230725,174800,785223980,11360,11360,11360,11360,0
20230725,174700,785223980,11360,11360,11360,11360,0
20230725,174600,785223980,11360,11360,11360,11360,0
20230725,174500,785223980,11360,11360,11360,11360,0
20230725,174400,785223980,11360,11360,11360,11360,0
20230725,174300,785223980,11360,11360,11360,11360,0
20230725,174200,785223980,11360,11360,11360,11360,0
20230725,174100,785223980,11360,11360,11360,11360,0
20230725,174000,785223980,11360,11360,11360,11360,0
20230725,173900,785223980,11360,11360,11360,11360,0
20230725,173800,785223980,11360,11360,11360,11360,0
20230725,173700,785223980,11360,11360,11360,11360,0
20230725,173600,785223980,11360,11360,11360,11360,0
20230725,173500,785223980,11360,11360,11360,11360,0
20230725,173400,785223980,11360,11360,11360,11360,0
20230725,173300,785223980,11360,11360,11360,11360,0
20230725,173200,785223980,11360,11360,11360,11360,0
20230725,173100,785223980,11360,11360,11360,11360,0
20230725,173000,785223980,11360,11360,11360,11360,0
20230725,172900,785223980,11360,11360,11360,11360,0
20230725,172800,785223980,11360,11360,11360,11360,0
20230725,172700,785223980,11360,11360,11360,11360,0
20230725,172600,785223980,11360,11360,11360,11360,0
20230725,172500,785223980,11360,11360,11360,11360,0
20230725,172400,785223980,11360,11360,11360,11360,357
20230725,172300,785223980,11360,11360,11360,11360,0
20230725,172200,785223980,11360,11360,11360,11360,0
20230725,172100,785223980,11360,11360,11360,11360,0
20230725,172000,785223980,11360,11360,11360,11360,0
20230725,171900,785223980,11360,11360,11360,11360,0
20230725,171800,785223980,11360,11360,11360,11360,0
20230725,171700,785223980,11360,11360,11360,11360,0
20230725,171600,785223980,11360,11360,11360,11360,0
20230725,171500,785223980,11360,11360,11360,11360,0
20230725,171400,785223980,11360,11360,11360,11360,0
20230725,171300,785223980,11360,11360,11360,11360,0
20230725,171200,785223980,11360,11360,11360,11360,0
20230725,171100,785223980,11360,11360,11360,11360,0
20230725,171000,785223980,11360,11360,11360,11360,0
20230725,170900,785223980,11360,11360,11360,11360,0
20230725,170800,785223980,11360,11360,11360,11360,0
20230725,170700,785223980,11360,11360,11360,11360,0
20230725,170600,785223980,11360,11360,11360,11360,0
20230725,170500,785223980,11360,11360,11360,11360,0
20230725,170400,785223980,11360,11360,11360,11360,0
20230725,170300,785223980,11360,11360,11360,11360,0
20230725,170200,785223980,11360,11360,11360,11360,0
20230725,170100,785223980,11360,11360,11360,11360,0
20230725,170000,785223980,11360,11360,11360,11360,0
20230725,165900,785223980,11360,11360,11360,11360,0
20230725,165800,785223980,11360,11360,11360,11360,0
20230725,165700,785223980,11360,11360,11360,11360,0
20230725,165600,785223980,11360,11360,11360,11360,0
20230725,165500,785223980,11360,11360,11360,11360,0
20230725,165400,785223980,11360,11360,11360,11360,357
20230725,165300,785223980,11360,11360,11360,11360,0
20230725,165200,785223980,11360,11360,11360,11360,0
20230725,165100,785223980,11360,11360,11360,11360,0
20230725,165000,785223980,11360,11360,11360,11360,0
20230725,164900,785223980,11360,11360,11360,11360,0
20230725,164800,785223980,11360,11360,11360,11360,0
20230725,164700,785223980,11360,11360,11360,11360,0
20230725,164600,785223980,11360,11360,11360,11360,0
20230725,164500,785223980,11360,11360,11360,11360,0
20230725,164400,785223980,11360,11360,11360,11360,0
20230725,164300,785223980,11360,11360,11360,11360,0
20230725,164200,785223980,11360,11360,11360,11360,0
20230725,164100,785223980,11360,11360,11360,11360,0
20230725,164000,785223980,11360,11360,11360,11360,0
20230725,163900,785223980,11360,11360,11360,11360,0
20230725,163800,785223980,11360,11360,11360,11360,0
20230725,163700,785223980,11360,11360,11360,11360,0
20230725,163600,785223980,11360,11360,11360,11360,0
20230725,163500,785223980,11360,11360,11360,11360,0
20230725,163400,785223980,11360,11360,11360,11360,0
20230725,163300,785223980,11360,11360,11360,11360,0
20230725,163200,785223980,11360,11360,11360,11360,0
20230725,163100,785223980,11360,11360,11360,11360,0
20230725,163000,785223980,11360,11360,11360,11360,0
20230725,162900,785223980,11360,11360,11360,11360,0
20230725,162800,785223980,11360,11360,11360,11360,0
20230725,162700,785223980,11360,11360,11360,11360,0
20230725,162600,785223980,11360,11360,11360,11360,0
20230725,162500,785223980,11360,11360,11360,11360,0
20230725,162400,785223980,11360,11360,11360,11360,357
20230725,162300,785223980,11360,11360,11360,11360,0
20230725,162200,785223980,11360,11360,11360,11360,0
20230725,162100,785223980,11360,11360,11360,11360,0
20230725,162000,785223980,11360,11360,11360,11360,0
20230725,161900,785223980,11360,11360,11360,11360,0
20230725,161800,785223980,11360,11360,11360,11360,0
20230725,161700,785223980,11360,11360,11360,11360,0
20230725,161600,785223980,11360,11360,11360,11360,0
20230725,161500,785223980,11360,11360,11360,11360,0
20230725,161400,785223980,11360,11360,11360,11360,0
20230725,161300,785223980,11360,11360,11360,11360,0
20230725,161200,785223980,11360,11360,11360,11360,0
20230725,161100,785223980,11360,11360,11360,11360,0
20230725,161000,785223980,11360,11360,11360,11360,0
20230725,160900,785223980,11360,11360,11360,11360,0
20230725,160800,785223980,11360,11360,11360,11360,0
20230725,160700,785223980,11360,11360,11360,11360,0
20230725,160600,785223980,11360,11360,11360,11360,0
20230725,160500,785223980,11360,11360,11360,11360,0
20230725,160400,785223980,11360,11360,11360,11360,0
20230725,160300,785223980,11360,11360,11360,11360,0
20230725,160200,785223980,11360,11360,11360,11360,0
20230725,160100,785223980,11360,11360,11360,11360,0
20230725,160000,785223980,11360,11360,11360,11360,0
20230725,155900,785223980,11360,11360,11360,11360,0
20230725,155800,785223980,11360,11360,11360,11360,0
20230725,155700,785223980,11360,11360,11360,11360,0
20230725,155600,785223980,11360,11360,11360,11360,0
20230725,155500,785223980,11360,11360,11360,11360,0
20230725,155400,785223980,11360,11360,11360,11360,357
20230725,155300,785223980,11360,11360,11360,11360,0
20230725,155200,785223980,11360,11360,11360,11360,0
20230725,155100,785223980,11360,11360,11360,11360,0
20230725,155000,785223980,11360,11360,11360,11360,0
20230725,154900,785223980,11360,11360,11360,11360,0
20230725,154800,785223980,11360,11360,11360,11360,0
20230725,154700,785223980,11360,11360,11360,11360,0
20230725,154600,785223980,11360,11360,11360,11360,0
20230725,154500,785223980,11360,11360,11360,11360,0
20230725,154400,785223980,11360,11360,11360,11360,0
20230725,154300,785223980,11360,11360,11360,11360,0
20230725,154200,785223980,11360,11360,11360,11360,0
20230725,154100,785223980,11360,11360,11360,11360,0
20230725,154000,785223980,11360,11360,11360,11360,0
20230725,153900,785223980,11360,11360,11360,11360,0
20230725,153800,785223980,11360,11360,11360,11360,0
20230725,153700,785223980,11360,11360,11360,11360,0
20230725,153600,785223980,11360,11360,11360,11360,0
20230725,153500,785223980,11360,11360,11360,11360,0
20230725,153400,785223980,11360,11360,11360,11360,0
20230725,153300,785223980,11360,11360,11360,11360,0
20230725,153200,785223980,11360,11360,11360,11360,0
20230725,153100,785223980,11360,11360,11360,11360,0
20230725,153000,785223980,11360,11360,11360,11360,357
20230725,152900,781168460,11390,11390,11390,11390,0
20230725,152800,781168460,11390,11390,11390,11390,0
20230725,152700,781168460,11390,11390,11390,11390,0
20230725,152600,781168460,11390,11390,11390,11390,0
20230725,152500,781168460,11390,11390,11390,11390,0
20230725,152400,781168460,11390,11390,11390,11390,0
20230725,152300,781168460,11390,11390,11390,11390,0
20230725,152200,781168460,11390,11390,11390,11390,0
20230725,152100,781168460,11390,11390,11390,11390,0
20230725,152000,781168460,11390,11390,11390,11390,0
20230725,151900,781168460,11390,11390,11390,11390,1
20230725,151800,781157070,11390,11390,11390,11390,0
20230725,151700,781157070,11390,11390,11390,11390,18
20230725,151600,780952050,11390,11390,11390,11390,49
20230725,151500,780393940,11360,11390,11390,11360,1002
20230725,151400,769010730,11400,11400,11400,11400,50
20230725,151300,768440730,11400,11400,11400,11400,25
20230725,151200,768155730,11400,11400,11400,11360,1818
20230725,151100,747477830,11400,11400,11400,11400,0
20230725,151000,747477830,11400,11400,11400,11390,111
20230725,150900,746212440,11400,11400,11400,11400,25
20230725,150800,745927440,11400,11400,11400,11400,0
20230725,150700,745927440,11400,11380,11400,11380,149
20230725,150600,744231800,11380,11380,11380,11380,5
20230725,150500,744174900,11380,11380,11380,11380,70
20230725,150400,743378300,11380,11370,11380,11370,410
20230725,150300,738715600,11370,11370,11370,11370,3
20230725,150200,738681490,11370,11370,11370,11370,118
20230725,150100,737339830,11370,11370,11370,11370,164
20230725,150000,735475150,11380,11370,11380,11370,86
20230725,145900,734497320,11370,11370,11370,11370,200
20230725,145800,732223320,11380,11380,11380,11380,2
20230725,145700,732200560,11380,11380,11380,11380,1
20230725,145600,732189180,11380,11380,11380,11380,5
20230725,145500,732132280,11370,11390,11400,11370,250
20230725,145400,729287800,11400,11400,11400,11400,100
20230725,145300,728147800,11390,11390,11390,11390,40
20230725,145200,727692200,11390,11390,11390,11390,0
20230725,145100,727692200,11390,11390,11390,11390,0
20230725,145000,727692200,11390,11400,11400,11370,26
20230725,144900,727396130,11370,11370,11370,11370,0
20230725,144800,727396130,11370,11370,11370,11370,0
20230725,144700,727396130,11370,11390,11390,11370,2815
20230725,144600,695355660,11390,11400,11400,11390,104
20230725,144500,694171060,11400,11430,11430,11400,12
20230725,144400,694034170,11430,11430,11430,11430,24
20230725,144300,693759850,11440,11410,11440,11410,68
20230725,144200,692982740,11440,11440,11440,11440,0
20230725,144100,692982740,11440,11440,11440,11440,35
20230725,144000,692582340,11390,11390,11390,11390,0
20230725,143900,692582340,11390,11390,11390,11390,25
20230725,143800,692297590,11440,11440,11440,11440,0
20230725,143700,692297590,11440,11400,11440,11400,21
20230725,143600,692058150,11390,11390,11390,11390,0
20230725,143500,692058150,11390,11390,11390,11390,0
20230725,143400,692058150,11390,11390,11390,11390,0
20230725,143300,692058150,11390,11390,11390,11390,0
20230725,143200,692058150,11390,11390,11390,11390,5
20230725,143100,692001200,11440,11440,11440,11440,1
20230725,143000,691989760,11450,11450,11450,11450,46
20230725,142900,691463060,11450,11450,11450,11450,0
20230725,142800,691463060,11450,11400,11450,11390,83
20230725,142700,690517260,11400,11430,11430,11400,974
20230725,142600,679412860,11440,11450,11450,11440,4064
20230725,142500,632920460,11450,11450,11450,11450,14
20230725,142400,632760160,11440,11440,11440,11440,0
20230725,142300,632760160,11440,11450,11450,11440,113
20230725,142200,631467300,11450,11450,11450,11450,0
20230725,142100,631467300,11450,11450,11450,11450,0
20230725,142000,631467300,11450,11450,11450,11450,115
20230725,141900,630150550,11460,11460,11460,11460,0
20230725,141800,630150550,11460,11460,11460,11460,43
20230725,141700,629657770,11460,11460,11460,11460,70
20230725,141600,628855570,11450,11450,11450,11450,2
20230725,141500,628832670,11450,11450,11450,11450,0
20230725,141400,628832670,11450,11450,11450,11450,62
20230725,141300,628122770,11480,11480,11480,11480,0
20230725,141200,628122770,11480,11480,11480,11480,0
20230725,141100,628122770,11480,11480,11480,11480,1
20230725,141000,628111290,11480,11470,11480,11470,371
20230725,140900,623852310,11440,11460,11460,11440,117
20230725,140800,622513740,11420,11420,11420,11420,0
20230725,140700,622513740,11420,11420,11420,11420,0
20230725,140600,622513740,11420,11420,11460,11420,2471
20230725,140500,594294720,11410,11450,11450,11410,336
20230725,140400,590452380,11490,11490,11490,11490,0
20230725,140300,590452380,11490,11490,11490,11490,0
20230725,140200,590452380,11490,11490,11490,11490,0
20230725,140100,590452380,11490,11490,11490,11490,0
20230725,140000,590452380,11490,11490,11490,11490,0
20230725,135900,590452380,11490,11490,11490,11490,1
20230725,135800,590440890,11450,11450,11450,11450,2
20230725,135700,590417990,11500,11480,11500,11450,13
20230725,135600,590268880,11490,11500,11500,11490,82
20230725,135500,589326090,11530,11530,11530,11530,0
20230725,135400,589326090,11530,11530,11530,11530,203
20230725,135300,586985500,11560,11560,11560,11560,0
20230725,135200,586985500,11560,11560,11560,11560,0
20230725,135100,586985500,11560,11560,11560,11560,0
20230725,135000,586985500,11560,11560,11560,11560,0
20230725,134900,586985500,11560,11560,11560,11560,0
20230725,134800,586985500,11560,11560,11560,11560,0
20230725,134700,586985500,11560,11550,11560,11550,2
20230725,134600,586962390,11560,11560,11560,11560,0
20230725,134500,586962390,11560,11560,11560,11560,1
20230725,134400,586950830,11560,11500,11560,11490,110
20230725,134300,585686770,11550,11560,11560,11550,309
20230725,134200,582115720,11590,11590,11590,11590,3
20230725,134100,582080950,11590,11590,11590,11590,200
20230725,134000,579762950,11600,11600,11600,11600,0
20230725,133900,579762950,11600,11610,11610,11600,46
20230725,133800,579229100,11650,11650,11680,11650,410
20230725,133700,574444890,11650,11650,11650,11650,159
20230725,133600,572592540,11650,11630,11650,11630,161
20230725,133500,570718530,11630,11630,11630,11630,1
20230725,133400,570706900,11610,11580,11610,11580,30
20230725,133300,570359090,11590,11580,11590,11570,579
20230725,133200,563656200,11590,11590,11590,11590,0
20230725,133100,563656200,11590,11590,11590,11590,0
20230725,133000,563656200,11590,11590,11590,11590,5
20230725,132900,563598250,11600,11600,11600,11600,0
20230725,132800,563598250,11600,11600,11600,11600,2
20230725,132700,563575050,11600,11600,11600,11600,10
20230725,132600,563459050,11580,11580,11580,11580,0
20230725,132500,563459050,11580,11570,11580,11570,115
20230725,132400,562128010,11580,11550,11580,11550,112
20230725,132300,560832180,11650,11630,11650,11630,60
20230725,132200,560133690,11630,11630,11630,11630,1000
20230725,132100,548503690,11630,11540,11630,11540,1867
20230725,132000,526942270,11540,11540,11540,11540,20
20230725,131900,526711470,11540,11520,11540,11520,1621
20230725,131800,508010730,11520,11460,11520,11460,1541
20230725,131700,490350560,11460,11450,11460,11450,210
20230725,131600,487946050,11450,11450,11450,11450,130
20230725,131500,486457550,11450,11450,11450,11450,0
20230725,131400,486457550,11450,11450,11450,11450,0
20230725,131300,486457550,11450,11450,11450,11450,0
20230725,131200,486457550,11450,11450,11450,11450,0
20230725,131100,486457550,11450,11410,11450,11410,10
20230725,131000,486343410,11410,11410,11410,11410,554
20230725,130900,480022270,11410,11390,11410,11390,10
20230725,130800,479908350,11390,11390,11390,11390,0
20230725,130700,479908350,11390,11390,11390,11390,0
20230725,130600,479908350,11390,11390,11390,11390,9
20230725,130500,479805840,11380,11380,11380,11380,9
20230725,130400,479703420,11380,11380,11380,11380,19
20230725,130300,479487200,11380,11380,11380,11380,0
20230725,130200,479487200,11380,11380,11380,11380,0
20230725,130100,479487200,11380,11380,11380,11380,0
20230725,130000,479487200,11380,11380,11380,11380,0
20230725,125900,479487200,11380,11380,11380,11380,10
20230725,125800,479373400,11380,11380,11380,11380,434
20230725,125700,474434480,11380,11380,11380,11380,0
20230725,125600,474434480,11380,11380,11380,11380,0
20230725,125500,474434480,11380,11380,11380,11380,0
20230725,125400,474434480,11380,11380,11380,11380,1
20230725,125300,474423100,11380,11390,11390,11380,1000
20230725,125200,463040890,11390,11390,11390,11390,0
20230725,125100,463040890,11390,11390,11390,11390,0
20230725,125000,463040890,11390,11390,11390,11390,50
20230725,124900,462471390,11390,11390,11390,11390,0
20230725,124800,462471390,11390,11390,11400,11390,186
20230725,124700,460352350,11400,11400,11400,11400,0
20230725,124600,460352350,11400,11400,11400,11400,10
20230725,124500,460238350,11450,11450,11450,11450,100
20230725,124400,459093350,11450,11460,11460,11450,409
20230725,124300,454408800,11450,11460,11460,11450,4000
20230725,124200,408608640,11450,11450,11450,11450,0
20230725,124100,408608640,11450,11450,11450,11450,0
20230725,124000,408608640,11450,11410,11450,11410,5766
20230725,123900,342702580,11400,11400,11400,11400,11
20230725,123800,342577180,11410,11410,11410,11410,0
20230725,123700,342577180,11410,11410,11410,11410,0
20230725,123600,342577180,11410,11410,11410,11410,44
20230725,123500,342075140,11410,11410,11410,11410,0
20230725,123400,342075140,11410,11410,11410,11410,10
20230725,123300,341961040,11410,11410,11410,11410,20
20230725,123200,341732840,11410,11410,11410,11410,0
20230725,123100,341732840,11410,11410,11410,11410,0
20230725,123000,341732840,11410,11410,11410,11410,0
20230725,122900,341732840,11410,11410,11410,11410,21
20230725,122800,341493230,11410,11410,11410,11410,0
20230725,122700,341493230,11410,11410,11410,11410,0
20230725,122600,341493230,11410,11410,11410,11410,0
20230725,122500,341493230,11410,11410,11410,11410,0
20230725,122400,341493230,11410,11410,11410,11410,0
20230725,122300,341493230,11410,11410,11410,11390,359
20230725,122200,337400620,11420,11420,11420,11420,20
20230725,122100,337172220,11420,11430,11430,11420,72
20230725,122000,336349470,11440,11440,11440,11440,0
20230725,121900,336349470,11440,11440,11440,11440,4
20230725,121800,336303710,11440,11440,11440,11440,68
20230725,121700,335525790,11440,11440,11440,11440,0
20230725,121600,335525790,11440,11440,11440,11440,0
20230725,121500,335525790,11440,11440,11440,11440,0
20230725,121400,335525790,11440,11440,11440,11440,0
20230725,121300,335525790,11440,11440,11440,11440,0
20230725,121200,335525790,11440,11440,11440,11440,10
20230725,121100,335411390,11450,11450,11450,11450,0
20230725,121000,335411390,11450,11450,11450,11450,801
20230725,120900,326239940,11450,11420,11450,11420,14
20230725,120800,326079730,11420,11420,11420,11420,0
20230725,120700,326079730,11420,11420,11420,11420,5
20230725,120600,326022630,11420,11420,11420,11420,5
20230725,120500,325965530,11410,11410,11410,11410,0
20230725,120400,325965530,11410,11410,11410,11410,0
20230725,120300,325965530,11410,11410,11410,11410,0
20230725,120200,325965530,11410,11410,11410,11410,0
20230725,120100,325965530,11410,11410,11410,11410,0
20230725,120000,325965530,11410,11410,11410,11410,0
20230725,115900,325965530,11410,11410,11410,11410,52
20230725,115800,325372210,11420,11420,11420,11420,0
20230725,115700,325372210,11420,11420,11420,11420,1
20230725,115600,325360790,11420,11440,11440,11420,28
20230725,115500,325040520,11450,11450,11450,11450,0
20230725,115400,325040520,11450,11450,11450,11450,50
20230725,115300,324468020,11450,11450,11450,11450,6
20230725,115200,324399320,11450,11450,11450,11450,0
20230725,115100,324399320,11450,11450,11450,11450,0
20230725,115000,324399320,11450,11450,11450,11450,0
20230725,114900,324399320,11450,11450,11450,11450,0
20230725,114800,324399320,11450,11450,11450,11450,0
20230725,114700,324399320,11450,11450,11450,11450,52
20230725,114600,323803920,11450,11410,11450,11410,155
20230725,114500,322031370,11410,11410,11450,11410,18
20230725,114400,321825750,11450,11410,11450,11410,3330
20230725,114300,283773940,11390,11390,11390,11390,0
20230725,114200,283773940,11390,11390,11390,11390,0
20230725,114100,283773940,11390,11390,11390,11390,0
20230725,114000,283773940,11390,11390,11390,11390,0
20230725,113900,283773940,11390,11390,11390,11390,0
20230725,113800,283773940,11390,11390,11390,11390,0
20230725,113700,283773940,11390,11390,11390,11390,0
20230725,113600,283773940,11390,11390,11390,11390,0
20230725,113500,283773940,11390,11390,11390,11390,0
20230725,113400,283773940,11390,11390,11390,11390,195
20230725,113300,281552890,11390,11390,11390,11390,0
20230725,113200,281552890,11390,11390,11390,11390,0
20230725,113100,281552890,11390,11390,11390,11390,0
20230725,113000,281552890,11390,11390,11390,11390,0
20230725,112900,281552890,11390,11390,11390,11390,0
20230725,112800,281552890,11390,11390,11390,11390,9
20230725,112700,281450380,11320,11320,11320,11320,0
20230725,112600,281450380,11320,11320,11320,11320,101
20230725,112500,280307060,11320,11320,11320,11320,0
20230725,112400,280307060,11320,11340,11340,11320,59
20230725,112300,279638570,11360,11370,11370,11360,52
20230725,112200,279047840,11370,11370,11370,11370,0
20230725,112100,279047840,11370,11370,11370,11370,1
20230725,112000,279036470,11390,11390,11390,11390,0
20230725,111900,279036470,11390,11390,11390,11390,1
20230725,111800,279025080,11340,11340,11340,11340,65
20230725,111700,278287980,11340,11340,11340,11340,9
20230725,111600,278185920,11350,11360,11360,11350,138
20230725,111500,276619230,11360,11370,11370,11360,100
20230725,111400,275483120,11380,11380,11380,11380,101
20230725,111300,274333740,11390,11390,11390,11390,1
20230725,111200,274322350,11390,11400,11400,11390,8
20230725,111100,274231220,11390,11390,11390,11390,0
20230725,111000,274231220,11390,11390,11390,11390,26
20230725,110900,273935080,11390,11390,11390,11390,78
20230725,110800,273046660,11410,11410,11410,11410,0
20230725,110700,273046660,11410,11390,11410,11390,13
20230725,110600,272898570,11360,11360,11360,11360,0
20230725,110500,272898570,11360,11360,11360,11360,0
20230725,110400,272898570,11360,11360,11360,11360,0
20230725,110300,272898570,11360,11380,11380,11360,300
20230725,110200,269490520,11360,11360,11360,11360,0
20230725,110100,269490520,11360,11360,11360,11360,3
20230725,110000,269456440,11360,11360,11360,11360,0
20230725,105900,269456440,11360,11360,11360,11360,2
20230725,105800,269433720,11420,11420,11420,11420,0
20230725,105700,269433720,11420,11420,11420,11420,1
20230725,105600,269422300,11360,11360,11360,11360,2
20230725,105500,269399580,11420,11420,11420,11420,0
20230725,105400,269399580,11420,11420,11420,11420,1
20230725,105300,269388160,11420,11420,11420,11420,10
20230725,105200,269273960,11420,11420,11420,11420,101
20230725,105100,268120540,11350,11420,11420,11350,22
20230725,105000,267869510,11400,11400,11400,11400,1
20230725,104900,267858110,11400,11400,11400,11400,0
20230725,104800,267858110,11400,11400,11400,11400,31
20230725,104700,267504710,11420,11420,11420,11420,20
20230725,104600,267276310,11390,11390,11390,11390,0
20230725,104500,267276310,11390,11390,11390,11390,30
20230725,104400,266934610,11420,11420,11420,11420,1
20230725,104300,266923190,11350,11380,11380,11350,963
20230725,104200,255987900,11430,11430,11430,11430,4
20230725,104100,255942180,11430,11430,11430,11430,0
20230725,104000,255942180,11430,11430,11430,11430,1
20230725,103900,255930750,11380,11390,11390,11380,500
20230725,103800,250240700,11440,11440,11440,11440,0
20230725,103700,250240700,11440,11440,11440,11440,0
20230725,103600,250240700,11440,11390,11440,11390,20
20230725,103500,250012850,11380,11380,11380,11380,0
20230725,103400,250012850,11380,11380,11380,11380,0
20230725,103300,250012850,11380,11380,11380,11380,117
20230725,103200,248681390,11380,11380,11380,11380,0
20230725,103100,248681390,11380,11390,11390,11380,227
20230725,103000,246097900,11440,11440,11440,11440,0
20230725,102900,246097900,11440,11440,11440,11440,0
20230725,102800,246097900,11440,11380,11440,11380,10
20230725,102700,245984040,11380,11380,11380,11380,58
20230725,102600,245324000,11380,11380,11380,11380,0
20230725,102500,245324000,11380,11380,11380,11380,0
20230725,102400,245324000,11380,11380,11380,11380,0
20230725,102300,245324000,11380,11400,11400,11380,584
20230725,102200,238669450,11410,11410,11410,11410,61
20230725,102100,237973440,11450,11450,11450,11450,0
20230725,102000,237973440,11450,11450,11450,11450,0
20230725,101900,237973440,11450,11450,11450,11450,0
20230725,101800,237973440,11450,11440,11450,11440,172
20230725,101700,236004500,11440,11440,11440,11440,61
20230725,101600,235306660,11440,11440,11440,11440,0
20230725,101500,235306660,11440,11440,11440,11440,0
20230725,101400,235306660,11440,11440,11440,11440,925
20230725,101300,224724660,11440,11440,11440,11440,0
20230725,101200,224724660,11440,11440,11440,11440,1
20230725,101100,224713220,11400,11400,11400,11400,0
20230725,101000,224713220,11400,11400,11400,11400,300
20230725,100900,221293220,11400,11400,11400,11400,0
20230725,100800,221293220,11400,11400,11400,11400,1
20230725,100700,221281820,11440,11440,11440,11440,7
20230725,100600,221201740,11450,11450,11450,11450,0
20230725,100500,221201740,11450,11450,11450,11450,65
20230725,100400,220457490,11460,11400,11460,11400,364
20230725,100300,216293830,11400,11340,11400,11340,962
20230725,100200,205362700,11340,11340,11340,11340,20
20230725,100100,205135900,11350,11350,11350,11350,0
20230725,100000,205135900,11350,11350,11350,11350,1
20230725,095900,205124550,11360,11350,11360,11350,105
20230725,095800,203932700,11360,11360,11360,11360,417
20230725,095700,199195580,11360,11360,11360,11360,0
20230725,095600,199195580,11360,11360,11360,11360,500
20230725,095500,193515580,11350,11260,11350,11250,741
20230725,095400,185141410,11300,11300,11300,11300,0
20230725,095300,185141410,11300,11300,11300,11300,2
20230725,095200,185118810,11300,11260,11300,11250,662
20230725,095100,177668710,11300,11300,11300,11300,50
20230725,095000,177103710,11260,11300,11300,11260,1990
20230725,094900,154664130,11320,11320,11320,11320,0
20230725,094800,154664130,11320,11300,11320,11300,54
20230725,094700,154053390,11310,11300,11310,11300,20
20230725,094600,153827290,11300,11300,11300,11300,0
20230725,094500,153827290,11300,11350,11350,11300,1595
20230725,094400,135779490,11350,11350,11350,11320,24
20230725,094300,135507750,11320,11350,11350,11320,52
20230725,094200,134919050,11350,11350,11350,11350,0
20230725,094100,134919050,11350,11340,11350,11340,291
20230725,094000,131616210,11350,11360,11360,11350,91
20230725,093900,130583340,11360,11360,11360,11360,5
20230725,093800,130526540,11360,11360,11360,11360,22
20230725,093700,130276620,11360,11350,11360,11350,55
20230725,093600,129652090,11360,11360,11370,11360,1516
20230725,093500,112425270,11360,11360,11360,11360,320
20230725,093400,108790070,11360,11360,11360,11360,6
20230725,093300,108721910,11360,11360,11360,11360,0
20230725,093200,108721910,11360,11360,11360,11360,1
20230725,093100,108710550,11360,11360,11360,11360,0
20230725,093000,108710550,11360,11360,11360,11360,8
20230725,092900,108619670,11360,11360,11360,11360,2
20230725,092800,108596950,11360,11360,11360,11360,0
20230725,092700,108596950,11360,11360,11360,11360,63
20230725,092600,107881270,11360,11360,11360,11360,500
20230725,092500,102201270,11360,11360,11360,11360,150
20230725,092400,100497270,11360,11320,11360,11300,251
20230725,092300,97660720,11360,11370,11370,11340,200
20230725,092200,95390220,11370,11370,11370,11370,0
20230725,092100,95390220,11370,11370,11370,11370,4
20230725,092000,95344740,11400,11370,11400,11370,200
20230725,091900,93067330,11370,11290,11370,11290,1620
20230725,091800,74768070,11290,11270,11290,11270,61
20230725,091700,74080580,11270,11260,11270,11260,669
20230725,091600,66547410,11260,11260,11260,11260,255
20230725,091500,63676110,11260,11260,11260,11260,131
20230725,091400,62201050,11270,11270,11270,11270,57
20230725,091300,61558660,11280,11290,11290,11270,176
20230725,091200,59574870,11290,11320,11320,11280,1462
20230725,091100,43054580,11380,11380,11380,11380,4
20230725,091000,43009060,11380,11380,11380,11380,0
20230725,090900,43009060,11380,11380,11380,11380,0
20230725,090800,43009060,11380,11380,11380,11380,50
20230725,090700,42440060,11390,11350,11390,11300,279
20230725,090600,39278370,11300,11300,11300,11280,1575
20230725,090500,21488430,11300,11300,11300,11300,300
20230725,090400,18098430,11300,11350,11350,11280,569
20230725,090300,11676350,11350,11380,11380,11350,36
20230725,090200,11267330,11390,11350,11390,11350,86
20230725,090100,10288690,11390,11290,11390,11280,210
20230725,090000,7909440,11360,11280,11360,11280,701