KissMeData/024090/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190100,271946520,11380,11380,11380,11380,1226
20230725,190000,271946520,11380,11380,11380,11380,0
20230725,185900,271946520,11380,11380,11380,11380,0
20230725,185800,271946520,11380,11380,11380,11380,0
20230725,185700,271946520,11380,11380,11380,11380,0
20230725,185600,271946520,11380,11380,11380,11380,0
20230725,185500,271946520,11380,11380,11380,11380,0
20230725,185400,271946520,11380,11380,11380,11380,0
20230725,185300,271946520,11380,11380,11380,11380,0
20230725,185200,271946520,11380,11380,11380,11380,0
20230725,185100,271946520,11380,11380,11380,11380,0
20230725,185000,271946520,11380,11380,11380,11380,0
20230725,184900,271946520,11380,11380,11380,11380,0
20230725,184800,271946520,11380,11380,11380,11380,0
20230725,184700,271946520,11380,11380,11380,11380,0
20230725,184600,271946520,11380,11380,11380,11380,0
20230725,184500,271946520,11380,11380,11380,11380,0
20230725,184400,271946520,11380,11380,11380,11380,0
20230725,184300,271946520,11380,11380,11380,11380,0
20230725,184200,271946520,11380,11380,11380,11380,0
20230725,184100,271946520,11380,11380,11380,11380,0
20230725,184000,271946520,11380,11380,11380,11380,0
20230725,183900,271946520,11380,11380,11380,11380,0
20230725,183800,271946520,11380,11380,11380,11380,0
20230725,183700,271946520,11380,11380,11380,11380,0
20230725,183600,271946520,11380,11380,11380,11380,0
20230725,183500,271946520,11380,11380,11380,11380,0
20230725,183400,271946520,11380,11380,11380,11380,0
20230725,183300,271946520,11380,11380,11380,11380,0
20230725,183200,271946520,11380,11380,11380,11380,0
20230725,183100,271946520,11380,11380,11380,11380,1226
20230725,183000,271946520,11380,11380,11380,11380,0
20230725,182900,271946520,11380,11380,11380,11380,0
20230725,182800,271946520,11380,11380,11380,11380,0
20230725,182700,271946520,11380,11380,11380,11380,0
20230725,182600,271946520,11380,11380,11380,11380,0
20230725,182500,271946520,11380,11380,11380,11380,0
20230725,182400,271946520,11380,11380,11380,11380,0
20230725,182300,271946520,11380,11380,11380,11380,0
20230725,182200,271946520,11380,11380,11380,11380,0
20230725,182100,271946520,11380,11380,11380,11380,0
20230725,182000,271946520,11380,11380,11380,11380,0
20230725,181900,271946520,11380,11380,11380,11380,0
20230725,181800,271946520,11380,11380,11380,11380,0
20230725,181700,271946520,11380,11380,11380,11380,0
20230725,181600,271946520,11380,11380,11380,11380,0
20230725,181500,271946520,11380,11380,11380,11380,0
20230725,181400,271946520,11380,11380,11380,11380,0
20230725,181300,271946520,11380,11380,11380,11380,0
20230725,181200,271946520,11380,11380,11380,11380,0
20230725,181100,271946520,11380,11380,11380,11380,0
20230725,181000,271946520,11380,11380,11380,11380,0
20230725,180900,271946520,11380,11380,11380,11380,0
20230725,180800,271946520,11380,11380,11380,11380,0
20230725,180700,271946520,11380,11380,11380,11380,0
20230725,180600,271946520,11380,11380,11380,11380,0
20230725,180500,271946520,11380,11380,11380,11380,0
20230725,180400,271946520,11380,11380,11380,11380,0
20230725,180300,271946520,11380,11380,11380,11380,0
20230725,180200,271946520,11380,11380,11380,11380,0
20230725,180100,271946520,11380,11380,11380,11380,1226
20230725,180000,271946520,11380,11380,11380,11380,0
20230725,175900,271946520,11380,11380,11380,11380,0
20230725,175800,271946520,11380,11380,11380,11380,0
20230725,175700,271946520,11380,11380,11380,11380,0
20230725,175600,271946520,11380,11380,11380,11380,0
20230725,175500,271946520,11380,11380,11380,11380,0
20230725,175400,271946520,11380,11380,11380,11380,0
20230725,175300,271946520,11380,11380,11380,11380,0
20230725,175200,271946520,11380,11380,11380,11380,0
20230725,175100,271946520,11380,11380,11380,11380,0
20230725,175000,271946520,11380,11380,11380,11380,0
20230725,174900,271946520,11380,11380,11380,11380,0
20230725,174800,271946520,11380,11380,11380,11380,0
20230725,174700,271946520,11380,11380,11380,11380,0
20230725,174600,271946520,11380,11380,11380,11380,0
20230725,174500,271946520,11380,11380,11380,11380,0
20230725,174400,271946520,11380,11380,11380,11380,0
20230725,174300,271946520,11380,11380,11380,11380,0
20230725,174200,271946520,11380,11380,11380,11380,0
20230725,174100,271946520,11380,11380,11380,11380,0
20230725,174000,271946520,11380,11380,11380,11380,0
20230725,173900,271946520,11380,11380,11380,11380,0
20230725,173800,271946520,11380,11380,11380,11380,0
20230725,173700,271946520,11380,11380,11380,11380,0
20230725,173600,271946520,11380,11380,11380,11380,0
20230725,173500,271946520,11380,11380,11380,11380,0
20230725,173400,271946520,11380,11380,11380,11380,0
20230725,173300,271946520,11380,11380,11380,11380,0
20230725,173200,271946520,11380,11380,11380,11380,0
20230725,173100,271946520,11380,11380,11380,11380,1226
20230725,173000,271946520,11380,11380,11380,11380,0
20230725,172900,271946520,11380,11380,11380,11380,0
20230725,172800,271946520,11380,11380,11380,11380,0
20230725,172700,271946520,11380,11380,11380,11380,0
20230725,172600,271946520,11380,11380,11380,11380,0
20230725,172500,271946520,11380,11380,11380,11380,0
20230725,172400,271946520,11380,11380,11380,11380,0
20230725,172300,271946520,11380,11380,11380,11380,0
20230725,172200,271946520,11380,11380,11380,11380,0
20230725,172100,271946520,11380,11380,11380,11380,0
20230725,172000,271946520,11380,11380,11380,11380,0
20230725,171900,271946520,11380,11380,11380,11380,0
20230725,171800,271946520,11380,11380,11380,11380,0
20230725,171700,271946520,11380,11380,11380,11380,0
20230725,171600,271946520,11380,11380,11380,11380,0
20230725,171500,271946520,11380,11380,11380,11380,0
20230725,171400,271946520,11380,11380,11380,11380,0
20230725,171300,271946520,11380,11380,11380,11380,0
20230725,171200,271946520,11380,11380,11380,11380,0
20230725,171100,271946520,11380,11380,11380,11380,0
20230725,171000,271946520,11380,11380,11380,11380,0
20230725,170900,271946520,11380,11380,11380,11380,0
20230725,170800,271946520,11380,11380,11380,11380,0
20230725,170700,271946520,11380,11380,11380,11380,0
20230725,170600,271946520,11380,11380,11380,11380,0
20230725,170500,271946520,11380,11380,11380,11380,0
20230725,170400,271946520,11380,11380,11380,11380,0
20230725,170300,271946520,11380,11380,11380,11380,0
20230725,170200,271946520,11380,11380,11380,11380,0
20230725,170100,271946520,11380,11380,11380,11380,1226
20230725,170000,271946520,11380,11380,11380,11380,0
20230725,165900,271946520,11380,11380,11380,11380,0
20230725,165800,271946520,11380,11380,11380,11380,0
20230725,165700,271946520,11380,11380,11380,11380,0
20230725,165600,271946520,11380,11380,11380,11380,0
20230725,165500,271946520,11380,11380,11380,11380,0
20230725,165400,271946520,11380,11380,11380,11380,0
20230725,165300,271946520,11380,11380,11380,11380,0
20230725,165200,271946520,11380,11380,11380,11380,0
20230725,165100,271946520,11380,11380,11380,11380,0
20230725,165000,271946520,11380,11380,11380,11380,0
20230725,164900,271946520,11380,11380,11380,11380,0
20230725,164800,271946520,11380,11380,11380,11380,0
20230725,164700,271946520,11380,11380,11380,11380,0
20230725,164600,271946520,11380,11380,11380,11380,0
20230725,164500,271946520,11380,11380,11380,11380,0
20230725,164400,271946520,11380,11380,11380,11380,0
20230725,164300,271946520,11380,11380,11380,11380,0
20230725,164200,271946520,11380,11380,11380,11380,0
20230725,164100,271946520,11380,11380,11380,11380,0
20230725,164000,271946520,11380,11380,11380,11380,0
20230725,163900,271946520,11380,11380,11380,11380,0
20230725,163800,271946520,11380,11380,11380,11380,0
20230725,163700,271946520,11380,11380,11380,11380,0
20230725,163600,271946520,11380,11380,11380,11380,0
20230725,163500,271946520,11380,11380,11380,11380,0
20230725,163400,271946520,11380,11380,11380,11380,0
20230725,163300,271946520,11380,11380,11380,11380,0
20230725,163200,271946520,11380,11380,11380,11380,0
20230725,163100,271946520,11380,11380,11380,11380,1226
20230725,163000,271946520,11380,11380,11380,11380,0
20230725,162900,271946520,11380,11380,11380,11380,0
20230725,162800,271946520,11380,11380,11380,11380,0
20230725,162700,271946520,11380,11380,11380,11380,0
20230725,162600,271946520,11380,11380,11380,11380,0
20230725,162500,271946520,11380,11380,11380,11380,0
20230725,162400,271946520,11380,11380,11380,11380,0
20230725,162300,271946520,11380,11380,11380,11380,0
20230725,162200,271946520,11380,11380,11380,11380,0
20230725,162100,271946520,11380,11380,11380,11380,0
20230725,162000,271946520,11380,11380,11380,11380,0
20230725,161900,271946520,11380,11380,11380,11380,0
20230725,161800,271946520,11380,11380,11380,11380,0
20230725,161700,271946520,11380,11380,11380,11380,0
20230725,161600,271946520,11380,11380,11380,11380,0
20230725,161500,271946520,11380,11380,11380,11380,0
20230725,161400,271946520,11380,11380,11380,11380,0
20230725,161300,271946520,11380,11380,11380,11380,0
20230725,161200,271946520,11380,11380,11380,11380,0
20230725,161100,271946520,11380,11380,11380,11380,0
20230725,161000,271946520,11380,11380,11380,11380,0
20230725,160900,271946520,11380,11380,11380,11380,0
20230725,160800,271946520,11380,11380,11380,11380,0
20230725,160700,271946520,11380,11380,11380,11380,0
20230725,160600,271946520,11380,11380,11380,11380,0
20230725,160500,271946520,11380,11380,11380,11380,0
20230725,160400,271946520,11380,11380,11380,11380,0
20230725,160300,271946520,11380,11380,11380,11380,0
20230725,160200,271946520,11380,11380,11380,11380,0
20230725,160100,271946520,11380,11380,11380,11380,1226
20230725,160000,271946520,11380,11380,11380,11380,0
20230725,155900,271946520,11380,11380,11380,11380,0
20230725,155800,271946520,11380,11380,11380,11380,0
20230725,155700,271946520,11380,11380,11380,11380,0
20230725,155600,271946520,11380,11380,11380,11380,0
20230725,155500,271946520,11380,11380,11380,11380,0
20230725,155400,271946520,11380,11380,11380,11380,0
20230725,155300,271946520,11380,11380,11380,11380,0
20230725,155200,271946520,11380,11380,11380,11380,0
20230725,155100,271946520,11380,11380,11380,11380,0
20230725,155000,271946520,11380,11380,11380,11380,0
20230725,154900,271946520,11380,11380,11380,11380,0
20230725,154800,271946520,11380,11380,11380,11380,0
20230725,154700,271946520,11380,11380,11380,11380,0
20230725,154600,271946520,11380,11380,11380,11380,0
20230725,154500,271946520,11380,11380,11380,11380,0
20230725,154400,271946520,11380,11380,11380,11380,0
20230725,154300,271946520,11380,11380,11380,11380,0
20230725,154200,271946520,11380,11380,11380,11380,0
20230725,154100,271946520,11380,11380,11380,11380,0
20230725,154000,271946520,11380,11380,11380,11380,0
20230725,153900,271946520,11380,11380,11380,11380,0
20230725,153800,271946520,11380,11380,11380,11380,0
20230725,153700,271946520,11380,11380,11380,11380,0
20230725,153600,271946520,11380,11380,11380,11380,0
20230725,153500,271946520,11380,11380,11380,11380,0
20230725,153400,271946520,11380,11380,11380,11380,0
20230725,153300,271946520,11380,11380,11380,11380,0
20230725,153200,271946520,11380,11380,11380,11380,0
20230725,153100,271946520,11380,11380,11380,11380,1226
20230725,153000,271946520,11380,11380,11380,11380,1226
20230725,152900,257994640,11540,11540,11540,11540,0
20230725,152800,257994640,11540,11540,11540,11540,0
20230725,152700,257994640,11540,11540,11540,11540,0
20230725,152600,257994640,11540,11540,11540,11540,0
20230725,152500,257994640,11540,11540,11540,11540,0
20230725,152400,257994640,11540,11540,11540,11540,0
20230725,152300,257994640,11540,11540,11540,11540,0
20230725,152200,257994640,11540,11540,11540,11540,0
20230725,152100,257994640,11540,11540,11540,11540,0
20230725,152000,257994640,11540,11540,11540,11540,0
20230725,151900,257994640,11540,11480,11540,11480,93
20230725,151800,256926400,11540,11540,11540,11540,63
20230725,151700,256199380,11550,11550,11550,11540,101
20230725,151600,255033770,11550,11510,11550,11510,214
20230725,151500,252567550,11510,11520,11520,11510,16
20230725,151400,252383350,11520,11520,11520,11520,4
20230725,151300,252337270,11500,11520,11520,11500,148
20230725,151200,250635130,11530,11530,11530,11500,33
20230725,151100,250255180,11530,11540,11540,11530,12
20230725,151000,250116780,11540,11500,11550,11500,134
20230725,150900,248571640,11530,11530,11530,11530,12
20230725,150800,248433280,11530,11530,11530,11530,15
20230725,150700,248260330,11530,11530,11530,11530,9
20230725,150600,248156560,11520,11530,11530,11520,192
20230725,150500,245944680,11530,11530,11530,11520,35
20230725,150400,245541330,11530,11520,11530,11520,5
20230725,150300,245483690,11520,11520,11530,11520,70
20230725,150200,244677170,11530,11530,11530,11520,41
20230725,150100,244204740,11520,11520,11520,11520,9
20230725,150000,244101060,11520,11500,11530,11480,170
20230725,145900,242144850,11500,11510,11510,11490,26
20230725,145800,241845820,11510,11510,11510,11490,106
20230725,145700,240627640,11510,11510,11510,11510,15
20230725,145600,240454990,11510,11510,11510,11510,11
20230725,145500,240328380,11510,11510,11510,11500,59
20230725,145400,239649320,11510,11500,11510,11480,47
20230725,145300,239108770,11510,11500,11510,11480,41
20230725,145200,238637740,11500,11500,11500,11500,12
20230725,145100,238499740,11510,11500,11510,11500,51
20230725,145000,237913200,11510,11500,11510,11490,44
20230725,144900,237407200,11500,11480,11500,11470,36
20230725,144800,236993540,11480,11470,11490,11470,29
20230725,144700,236660650,11470,11490,11490,11470,85
20230725,144600,235684840,11490,11490,11490,11480,15
20230725,144500,235512530,11500,11500,11500,11480,110
20230725,144400,234249430,11500,11500,11500,11500,112
20230725,144300,232961430,11500,11500,11500,11500,11
20230725,144200,232834930,11500,11500,11500,11500,16
20230725,144100,232650930,11500,11470,11500,11460,86
20230725,144000,231663100,11470,11490,11490,11460,32
20230725,143900,231295800,11480,11480,11480,11480,29
20230725,143800,230962880,11490,11500,11500,11490,30
20230725,143700,230618110,11460,11500,11500,11460,57
20230725,143600,229964610,11500,11500,11500,11500,16
20230725,143500,229780610,11500,11460,11500,11460,78
20230725,143400,228884340,11500,11500,11500,11500,15
20230725,143300,228711840,11500,11500,11500,11450,120
20230725,143200,227335100,11500,11500,11500,11500,15
20230725,143100,227162600,11500,11500,11500,11500,12
20230725,143000,227024600,11500,11510,11510,11500,31
20230725,142900,226668050,11510,11510,11510,11510,12
20230725,142800,226529930,11510,11500,11510,11500,490
20230725,142700,220894850,11500,11500,11500,11500,15
20230725,142600,220722350,11500,11500,11500,11500,12
20230725,142500,220584350,11500,11500,11500,11500,15
20230725,142400,220411850,11500,11460,11500,11460,131
20230725,142300,218907920,11460,11420,11460,11420,26
20230725,142200,218610360,11460,11460,11460,11460,11
20230725,142100,218484300,11460,11460,11460,11460,108
20230725,142000,217246620,11430,11460,11460,11430,79
20230725,141900,216343530,11460,11460,11460,11460,0
20230725,141800,216343530,11460,11460,11460,11460,46
20230725,141700,215816370,11460,11460,11460,11460,16
20230725,141600,215633010,11460,11460,11460,11460,0
20230725,141500,215633010,11460,11460,11460,11460,0
20230725,141400,215633010,11460,11460,11460,11460,1
20230725,141300,215621550,11460,11460,11460,11460,5
20230725,141200,215564250,11460,11460,11460,11460,0
20230725,141100,215564250,11460,11460,11460,11460,0
20230725,141000,215564250,11460,11460,11460,11460,0
20230725,140900,215564250,11460,11460,11460,11460,0
20230725,140800,215564250,11460,11460,11460,11460,0
20230725,140700,215564250,11460,11460,11460,11460,0
20230725,140600,215564250,11460,11460,11460,11460,0
20230725,140500,215564250,11460,11460,11460,11460,0
20230725,140400,215564250,11460,11460,11460,11460,0
20230725,140300,215564250,11460,11460,11460,11460,0
20230725,140200,215564250,11460,11460,11460,11460,0
20230725,140100,215564250,11460,11460,11460,11460,0
20230725,140000,215564250,11460,11460,11460,11460,336
20230725,135900,211713690,11420,11420,11420,11420,0
20230725,135800,211713690,11420,11420,11420,11420,0
20230725,135700,211713690,11420,11420,11420,11420,0
20230725,135600,211713690,11420,11420,11420,11420,0
20230725,135500,211713690,11420,11420,11420,11420,46
20230725,135400,211188370,11420,11420,11420,11420,81
20230725,135300,210263350,11430,11430,11430,11430,1
20230725,135200,210251920,11460,11460,11460,11460,0
20230725,135100,210251920,11460,11460,11460,11460,0
20230725,135000,210251920,11460,11460,11460,11460,0
20230725,134900,210251920,11460,11450,11460,11390,463
20230725,134800,204968560,11440,11440,11440,11440,0
20230725,134700,204968560,11440,11440,11440,11440,0
20230725,134600,204968560,11440,11440,11440,11440,0
20230725,134500,204968560,11440,11440,11440,11440,0
20230725,134400,204968560,11440,11440,11440,11440,0
20230725,134300,204968560,11440,11450,11450,11440,51
20230725,134200,204384620,11510,11510,11510,11510,0
20230725,134100,204384620,11510,11510,11510,11510,0
20230725,134000,204384620,11510,11510,11510,11510,0
20230725,133900,204384620,11510,11510,11510,11510,0
20230725,133800,204384620,11510,11510,11510,11510,0
20230725,133700,204384620,11510,11480,11510,11480,228
20230725,133600,201765380,11490,11490,11490,11490,0
20230725,133500,201765380,11490,11450,11490,11380,1521
20230725,133400,184419100,11460,11550,11550,11450,4466
20230725,133300,133088330,11610,11610,11610,11610,0
20230725,133200,133088330,11610,11610,11610,11610,0
20230725,133100,133088330,11610,11610,11610,11610,0
20230725,133000,133088330,11610,11610,11610,11610,0
20230725,132900,133088330,11610,11610,11610,11610,0
20230725,132800,133088330,11610,11550,11610,11550,228
20230725,132700,130441950,11540,11540,11540,11540,0
20230725,132600,130441950,11540,11540,11540,11540,10
20230725,132500,130326550,11540,11540,11540,11540,0
20230725,132400,130326550,11540,11540,11540,11540,0
20230725,132300,130326550,11540,11540,11540,11540,50
20230725,132200,129749550,11530,11530,11530,11530,0
20230725,132100,129749550,11530,11530,11530,11530,0
20230725,132000,129749550,11530,11530,11530,11530,0
20230725,131900,129749550,11530,11530,11530,11530,20
20230725,131800,129518950,11530,11530,11530,11530,0
20230725,131700,129518950,11530,11530,11530,11530,0
20230725,131600,129518950,11530,11530,11530,11530,0
20230725,131500,129518950,11530,11530,11530,11530,2
20230725,131400,129495890,11550,11550,11550,11550,0
20230725,131300,129495890,11550,11550,11550,11550,200
20230725,131200,127185890,11530,11530,11530,11530,0
20230725,131100,127185890,11530,11530,11530,11530,0
20230725,131000,127185890,11530,11530,11530,11530,0
20230725,130900,127185890,11530,11550,11550,11530,21
20230725,130800,126943360,11550,11550,11550,11550,0
20230725,130700,126943360,11550,11550,11550,11550,0
20230725,130600,126943360,11550,11550,11550,11550,83
20230725,130500,125984710,11550,11550,11550,11550,9
20230725,130400,125880760,11550,11550,11550,11550,0
20230725,130300,125880760,11550,11550,11550,11550,0
20230725,130200,125880760,11550,11550,11570,11550,13
20230725,130100,125730590,11560,11560,11560,11560,101
20230725,130000,124563030,11570,11570,11570,11570,1
20230725,125900,124551460,11570,11570,11570,11570,0
20230725,125800,124551460,11570,11570,11570,11570,11
20230725,125700,124424190,11590,11590,11590,11590,0
20230725,125600,124424190,11590,11590,11590,11590,0
20230725,125500,124424190,11590,11590,11590,11590,0
20230725,125400,124424190,11590,11590,11600,11590,152
20230725,125300,122661700,11590,11570,11590,11570,2
20230725,125200,122638540,11570,11590,11590,11570,5
20230725,125100,122580610,11610,11610,11610,11610,0
20230725,125000,122580610,11610,11610,11610,11610,0
20230725,124900,122580610,11610,11610,11610,11610,0
20230725,124800,122580610,11610,11610,11610,11610,0
20230725,124700,122580610,11610,11610,11610,11610,0
20230725,124600,122580610,11610,11610,11610,11610,0
20230725,124500,122580610,11610,11610,11610,11610,0
20230725,124400,122580610,11610,11610,11610,11610,0
20230725,124300,122580610,11610,11610,11610,11610,0
20230725,124200,122580610,11610,11610,11610,11610,0
20230725,124100,122580610,11610,11610,11610,11610,0
20230725,124000,122580610,11610,11610,11610,11610,0
20230725,123900,122580610,11610,11610,11610,11610,0
20230725,123800,122580610,11610,11610,11610,11610,0
20230725,123700,122580610,11610,11610,11610,11610,30
20230725,123600,122232310,11610,11610,11610,11610,0
20230725,123500,122232310,11610,11610,11610,11610,0
20230725,123400,122232310,11610,11610,11610,11610,0
20230725,123300,122232310,11610,11610,11610,11610,0
20230725,123200,122232310,11610,11610,11610,11610,0
20230725,123100,122232310,11610,11610,11610,11610,0
20230725,123000,122232310,11610,11610,11610,11610,0
20230725,122900,122232310,11610,11610,11610,11610,0
20230725,122800,122232310,11610,11610,11610,11610,0
20230725,122700,122232310,11610,11610,11610,11610,0
20230725,122600,122232310,11610,11610,11610,11610,9
20230725,122500,122127820,11530,11530,11530,11530,0
20230725,122400,122127820,11530,11530,11530,11530,0
20230725,122300,122127820,11530,11530,11530,11530,0
20230725,122200,122127820,11530,11530,11530,11530,0
20230725,122100,122127820,11530,11530,11530,11530,0
20230725,122000,122127820,11530,11530,11530,11530,0
20230725,121900,122127820,11530,11530,11530,11530,0
20230725,121800,122127820,11530,11530,11530,11530,0
20230725,121700,122127820,11530,11530,11530,11530,5
20230725,121600,122070170,11520,11520,11520,11520,0
20230725,121500,122070170,11520,11520,11520,11520,0
20230725,121400,122070170,11520,11520,11520,11520,0
20230725,121300,122070170,11520,11520,11520,11520,0
20230725,121200,122070170,11520,11520,11520,11520,0
20230725,121100,122070170,11520,11520,11520,11520,12
20230725,121000,121931930,11520,11520,11520,11520,0
20230725,120900,121931930,11520,11520,11520,11520,0
20230725,120800,121931930,11520,11520,11520,11520,0
20230725,120700,121931930,11520,11520,11520,11520,0
20230725,120600,121931930,11520,11520,11520,11520,0
20230725,120500,121931930,11520,11550,11550,11520,500
20230725,120400,116161890,11550,11620,11620,11540,505
20230725,120300,110332470,11630,11630,11630,11630,0
20230725,120200,110332470,11630,11630,11630,11630,0
20230725,120100,110332470,11630,11630,11630,11630,0
20230725,120000,110332470,11630,11630,11630,11630,1
20230725,115900,110320840,11630,11630,11630,11630,0
20230725,115800,110320840,11630,11630,11630,11630,0
20230725,115700,110320840,11630,11630,11630,11630,0
20230725,115600,110320840,11630,11630,11630,11630,0
20230725,115500,110320840,11630,11630,11630,11630,0
20230725,115400,110320840,11630,11630,11630,11630,0
20230725,115300,110320840,11630,11630,11630,11630,0
20230725,115200,110320840,11630,11630,11630,11630,0
20230725,115100,110320840,11630,11630,11630,11630,0
20230725,115000,110320840,11630,11630,11630,11630,0
20230725,114900,110320840,11630,11630,11630,11630,1
20230725,114800,110309210,11630,11640,11640,11630,12
20230725,114700,110169640,11630,11630,11630,11630,10
20230725,114600,110053340,11650,11650,11650,11650,20
20230725,114500,109820340,11630,11620,11630,11620,20
20230725,114400,109587840,11550,11560,11560,11550,22
20230725,114300,109333640,11550,11550,11550,11550,0
20230725,114200,109333640,11550,11550,11550,11550,0
20230725,114100,109333640,11550,11550,11550,11550,0
20230725,114000,109333640,11550,11550,11550,11550,0
20230725,113900,109333640,11550,11550,11550,11550,0
20230725,113800,109333640,11550,11550,11550,11550,7
20230725,113700,109252790,11550,11580,11580,11550,16
20230725,113600,109067840,11650,11650,11650,11650,0
20230725,113500,109067840,11650,11650,11650,11650,0
20230725,113400,109067840,11650,11650,11650,11650,0
20230725,113300,109067840,11650,11650,11650,11650,0
20230725,113200,109067840,11650,11650,11650,11650,0
20230725,113100,109067840,11650,11590,11650,11590,27
20230725,113000,108754470,11590,11590,11590,11590,0
20230725,112900,108754470,11590,11590,11590,11590,0
20230725,112800,108754470,11590,11590,11590,11590,0
20230725,112700,108754470,11590,11590,11590,11590,0
20230725,112600,108754470,11590,11590,11590,11590,0
20230725,112500,108754470,11590,11590,11590,11590,0
20230725,112400,108754470,11590,11590,11590,11590,0
20230725,112300,108754470,11590,11590,11590,11590,0
20230725,112200,108754470,11590,11590,11590,11590,0
20230725,112100,108754470,11590,11590,11590,11590,3
20230725,112000,108719700,11590,11560,11590,11560,2
20230725,111900,108696550,11550,11550,11550,11550,0
20230725,111800,108696550,11550,11550,11550,11550,0
20230725,111700,108696550,11550,11550,11550,11550,0
20230725,111600,108696550,11550,11550,11550,11550,5
20230725,111500,108638800,11540,11540,11540,11540,0
20230725,111400,108638800,11540,11540,11540,11540,0
20230725,111300,108638800,11540,11540,11540,11540,0
20230725,111200,108638800,11540,11540,11540,11540,0
20230725,111100,108638800,11540,11540,11540,11540,1
20230725,111000,108627260,11540,11540,11540,11540,0
20230725,110900,108627260,11540,11540,11540,11540,0
20230725,110800,108627260,11540,11540,11540,11540,12
20230725,110700,108488780,11550,11550,11550,11550,0
20230725,110600,108488780,11550,11550,11550,11550,408
20230725,110500,103776380,11550,11550,11550,11550,300
20230725,110400,100311380,11550,11580,11580,11550,932
20230725,110300,89544880,11580,11580,11580,11580,0
20230725,110200,89544880,11580,11580,11580,11580,1
20230725,110100,89533300,11590,11590,11590,11590,0
20230725,110000,89533300,11590,11590,11590,11590,1
20230725,105900,89521710,11590,11590,11590,11590,1
20230725,105800,89510120,11590,11590,11590,11590,0
20230725,105700,89510120,11590,11590,11590,11590,0
20230725,105600,89510120,11590,11590,11590,11590,0
20230725,105500,89510120,11590,11590,11590,11590,1
20230725,105400,89498530,11590,11590,11590,11590,2
20230725,105300,89475350,11560,11560,11560,11560,0
20230725,105200,89475350,11560,11560,11560,11560,0
20230725,105100,89475350,11560,11560,11560,11560,0
20230725,105000,89475350,11560,11560,11560,11560,0
20230725,104900,89475350,11560,11560,11560,11560,0
20230725,104800,89475350,11560,11560,11560,11560,0
20230725,104700,89475350,11560,11560,11560,11560,0
20230725,104600,89475350,11560,11560,11560,11560,0
20230725,104500,89475350,11560,11560,11560,11560,0
20230725,104400,89475350,11560,11560,11560,11560,0
20230725,104300,89475350,11560,11560,11560,11560,0
20230725,104200,89475350,11560,11560,11560,11560,0
20230725,104100,89475350,11560,11560,11560,11560,34
20230725,104000,89082310,11560,11560,11570,11560,70
20230725,103900,88273010,11550,11550,11550,11550,0
20230725,103800,88273010,11550,11550,11550,11550,0
20230725,103700,88273010,11550,11540,11550,11540,581
20230725,103600,81562700,11540,11540,11540,11540,1
20230725,103500,81551160,11540,11540,11540,11540,0
20230725,103400,81551160,11540,11540,11540,11540,96
20230725,103300,80443320,11550,11550,11550,11550,2
20230725,103200,80420220,11550,11550,11550,11550,20
20230725,103100,80189220,11550,11550,11550,11550,10
20230725,103000,80073720,11550,11550,11550,11550,15
20230725,102900,79900470,11540,11540,11540,11540,27
20230725,102800,79588890,11550,11560,11560,11550,444
20230725,102700,74460030,11550,11590,11590,11550,559
20230725,102600,67995230,11590,11630,11630,11590,1175
20230725,102500,54362410,11630,11640,11640,11630,80
20230725,102400,53432000,11630,11630,11630,11630,0
20230725,102300,53432000,11630,11630,11630,11630,0
20230725,102200,53432000,11630,11630,11630,11630,30
20230725,102100,53083100,11630,11630,11630,11630,0
20230725,102000,53083100,11630,11630,11630,11630,112
20230725,101900,51780540,11740,11740,11740,11740,1
20230725,101800,51768800,11630,11630,11630,11630,0
20230725,101700,51768800,11630,11710,11710,11630,330
20230725,101600,47917460,11630,11630,11630,11630,0
20230725,101500,47917460,11630,11630,11630,11630,15
20230725,101400,47743010,11630,11630,11630,11630,0
20230725,101300,47743010,11630,11630,11630,11630,0
20230725,101200,47743010,11630,11630,11630,11630,1
20230725,101100,47731380,11620,11620,11620,11620,0
20230725,101000,47731380,11620,11690,11690,11620,170
20230725,100900,45751700,11690,11690,11690,11690,0
20230725,100800,45751700,11690,11690,11690,11690,64
20230725,100700,45003540,11680,11680,11680,11680,60
20230725,100600,44302740,11670,11670,11670,11670,0
20230725,100500,44302740,11670,11670,11670,11670,15
20230725,100400,44127690,11660,11660,11660,11660,0
20230725,100300,44127690,11660,11660,11660,11660,0
20230725,100200,44127690,11660,11630,11660,11620,60
20230725,100100,43428440,11680,11680,11680,11680,0
20230725,100000,43428440,11680,11680,11680,11680,1
20230725,095900,43416760,11620,11620,11620,11620,1
20230725,095800,43405140,11620,11620,11620,11620,100
20230725,095700,42243140,11620,11620,11620,11620,0
20230725,095600,42243140,11620,11620,11620,11620,0
20230725,095500,42243140,11620,11620,11620,11620,38
20230725,095400,41801580,11620,11620,11620,11620,0
20230725,095300,41801580,11620,11630,11630,11620,2
20230725,095200,41778330,11630,11630,11630,11630,0
20230725,095100,41778330,11630,11630,11630,11630,1
20230725,095000,41766700,11630,11630,11630,11630,1
20230725,094900,41755070,11620,11620,11620,11620,0
20230725,094800,41755070,11620,11620,11620,11620,50
20230725,094700,41174070,11680,11680,11680,11680,0
20230725,094600,41174070,11680,11680,11680,11680,0
20230725,094500,41174070,11680,11680,11680,11680,0
20230725,094400,41174070,11680,11680,11680,11680,0
20230725,094300,41174070,11680,11680,11680,11680,0
20230725,094200,41174070,11680,11680,11680,11680,0
20230725,094100,41174070,11680,11640,11680,11620,314
20230725,094000,37522360,11660,11660,11660,11660,1
20230725,093900,37510700,11640,11650,11670,11640,446
20230725,093800,32316940,11670,11660,11670,11660,2
20230725,093700,32293610,11670,11670,11670,11670,0
20230725,093600,32293610,11670,11670,11670,11670,0
20230725,093500,32293610,11670,11670,11670,11670,300
20230725,093400,28792610,11670,11670,11670,11670,0
20230725,093300,28792610,11670,11670,11670,11670,0
20230725,093200,28792610,11670,11670,11670,11660,404
20230725,093100,24081900,11660,11670,11670,11660,86
20230725,093000,23078580,11680,11680,11680,11680,13
20230725,092900,22926740,11680,11680,11690,11680,52
20230725,092800,22319370,11680,11680,11680,11680,0
20230725,092700,22319370,11680,11680,11680,11680,0
20230725,092600,22319370,11680,11680,11680,11680,0
20230725,092500,22319370,11680,11700,11700,11680,293
20230725,092400,18895230,11690,11690,11690,11690,0
20230725,092300,18895230,11690,11690,11690,11690,80
20230725,092200,17960030,11710,11710,11710,11710,1
20230725,092100,17948320,11690,11690,11690,11690,25
20230725,092000,17656070,11700,11700,11700,11700,25
20230725,091900,17363570,11700,11700,11700,11700,42
20230725,091800,16872170,11700,11700,11700,11700,0
20230725,091700,16872170,11700,11700,11700,11700,0
20230725,091600,16872170,11700,11710,11710,11700,75
20230725,091500,15994660,11710,11710,11710,11710,2
20230725,091400,15971240,11710,11710,11710,11710,0
20230725,091300,15971240,11710,11700,11710,11700,196
20230725,091200,13676180,11710,11710,11710,11710,1
20230725,091100,13664470,11710,11710,11710,11710,0
20230725,091000,13664470,11710,11710,11710,11710,6
20230725,090900,13594210,11710,11710,11710,11710,0
20230725,090800,13594210,11710,11710,11710,11710,120
20230725,090700,12189010,11710,11710,11710,11710,15
20230725,090600,12013360,11740,11740,11740,11740,0
20230725,090500,12013360,11740,11740,11740,11740,101
20230725,090400,10827620,11780,11780,11780,11780,1
20230725,090300,10815840,11740,11740,11740,11740,0
20230725,090200,10815840,11740,11740,11740,11740,0
20230725,090100,10815840,11740,11740,11740,11740,0
20230725,090000,10815840,11740,11700,11740,11700,924