KissMeData/034230/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190900,12049483720,13240,13240,13240,13240,13510
20230725,190800,12049483720,13240,13240,13240,13240,0
20230725,190700,12049483720,13240,13240,13240,13240,0
20230725,190600,12049483720,13240,13240,13240,13240,0
20230725,190500,12049483720,13240,13240,13240,13240,0
20230725,190400,12049483720,13240,13240,13240,13240,0
20230725,190300,12049483720,13240,13240,13240,13240,0
20230725,190200,12049483720,13240,13240,13240,13240,0
20230725,190100,12049483720,13240,13240,13240,13240,0
20230725,190000,12049483720,13240,13240,13240,13240,0
20230725,185900,12049483720,13240,13240,13240,13240,0
20230725,185800,12049483720,13240,13240,13240,13240,0
20230725,185700,12049483720,13240,13240,13240,13240,0
20230725,185600,12049483720,13240,13240,13240,13240,0
20230725,185500,12049483720,13240,13240,13240,13240,0
20230725,185400,12049483720,13240,13240,13240,13240,0
20230725,185300,12049483720,13240,13240,13240,13240,0
20230725,185200,12049483720,13240,13240,13240,13240,0
20230725,185100,12049483720,13240,13240,13240,13240,0
20230725,185000,12049483720,13240,13240,13240,13240,0
20230725,184900,12049483720,13240,13240,13240,13240,0
20230725,184800,12049483720,13240,13240,13240,13240,0
20230725,184700,12049483720,13240,13240,13240,13240,0
20230725,184600,12049483720,13240,13240,13240,13240,0
20230725,184500,12049483720,13240,13240,13240,13240,0
20230725,184400,12049483720,13240,13240,13240,13240,0
20230725,184300,12049483720,13240,13240,13240,13240,0
20230725,184200,12049483720,13240,13240,13240,13240,0
20230725,184100,12049483720,13240,13240,13240,13240,0
20230725,184000,12049483720,13240,13240,13240,13240,0
20230725,183900,12049483720,13240,13240,13240,13240,13510
20230725,183800,12049483720,13240,13240,13240,13240,0
20230725,183700,12049483720,13240,13240,13240,13240,0
20230725,183600,12049483720,13240,13240,13240,13240,0
20230725,183500,12049483720,13240,13240,13240,13240,0
20230725,183400,12049483720,13240,13240,13240,13240,0
20230725,183300,12049483720,13240,13240,13240,13240,0
20230725,183200,12049483720,13240,13240,13240,13240,0
20230725,183100,12049483720,13240,13240,13240,13240,0
20230725,183000,12049483720,13240,13240,13240,13240,0
20230725,182900,12049483720,13240,13240,13240,13240,0
20230725,182800,12049483720,13240,13240,13240,13240,0
20230725,182700,12049483720,13240,13240,13240,13240,0
20230725,182600,12049483720,13240,13240,13240,13240,0
20230725,182500,12049483720,13240,13240,13240,13240,0
20230725,182400,12049483720,13240,13240,13240,13240,0
20230725,182300,12049483720,13240,13240,13240,13240,0
20230725,182200,12049483720,13240,13240,13240,13240,0
20230725,182100,12049483720,13240,13240,13240,13240,0
20230725,182000,12049483720,13240,13240,13240,13240,0
20230725,181900,12049483720,13240,13240,13240,13240,0
20230725,181800,12049483720,13240,13240,13240,13240,0
20230725,181700,12049483720,13240,13240,13240,13240,0
20230725,181600,12049483720,13240,13240,13240,13240,0
20230725,181500,12049483720,13240,13240,13240,13240,0
20230725,181400,12049483720,13240,13240,13240,13240,0
20230725,181300,12049483720,13240,13240,13240,13240,0
20230725,181200,12049483720,13240,13240,13240,13240,0
20230725,181100,12049483720,13240,13240,13240,13240,0
20230725,181000,12049483720,13240,13240,13240,13240,0
20230725,180900,12049483720,13240,13240,13240,13240,13510
20230725,180800,12049483720,13240,13240,13240,13240,0
20230725,180700,12049483720,13240,13240,13240,13240,0
20230725,180600,12049483720,13240,13240,13240,13240,0
20230725,180500,12049483720,13240,13240,13240,13240,0
20230725,180400,12049483720,13240,13240,13240,13240,0
20230725,180300,12049483720,13240,13240,13240,13240,0
20230725,180200,12049483720,13240,13240,13240,13240,0
20230725,180100,12049483720,13240,13240,13240,13240,0
20230725,180000,12049483720,13240,13240,13240,13240,0
20230725,175900,12049483720,13240,13240,13240,13240,0
20230725,175800,12049483720,13240,13240,13240,13240,0
20230725,175700,12049483720,13240,13240,13240,13240,0
20230725,175600,12049483720,13240,13240,13240,13240,0
20230725,175500,12049483720,13240,13240,13240,13240,0
20230725,175400,12049483720,13240,13240,13240,13240,0
20230725,175300,12049483720,13240,13240,13240,13240,0
20230725,175200,12049483720,13240,13240,13240,13240,0
20230725,175100,12049483720,13240,13240,13240,13240,0
20230725,175000,12049483720,13240,13240,13240,13240,0
20230725,174900,12049483720,13240,13240,13240,13240,0
20230725,174800,12049483720,13240,13240,13240,13240,0
20230725,174700,12049483720,13240,13240,13240,13240,0
20230725,174600,12049483720,13240,13240,13240,13240,0
20230725,174500,12049483720,13240,13240,13240,13240,0
20230725,174400,12049483720,13240,13240,13240,13240,0
20230725,174300,12049483720,13240,13240,13240,13240,0
20230725,174200,12049483720,13240,13240,13240,13240,0
20230725,174100,12049483720,13240,13240,13240,13240,0
20230725,174000,12049483720,13240,13240,13240,13240,0
20230725,173900,12049483720,13240,13240,13240,13240,13510
20230725,173800,12049483720,13240,13240,13240,13240,0
20230725,173700,12049483720,13240,13240,13240,13240,0
20230725,173600,12049483720,13240,13240,13240,13240,0
20230725,173500,12049483720,13240,13240,13240,13240,0
20230725,173400,12049483720,13240,13240,13240,13240,0
20230725,173300,12049483720,13240,13240,13240,13240,0
20230725,173200,12049483720,13240,13240,13240,13240,0
20230725,173100,12049483720,13240,13240,13240,13240,0
20230725,173000,12049483720,13240,13240,13240,13240,0
20230725,172900,12049483720,13240,13240,13240,13240,0
20230725,172800,12049483720,13240,13240,13240,13240,0
20230725,172700,12049483720,13240,13240,13240,13240,0
20230725,172600,12049483720,13240,13240,13240,13240,0
20230725,172500,12049483720,13240,13240,13240,13240,0
20230725,172400,12049483720,13240,13240,13240,13240,0
20230725,172300,12049483720,13240,13240,13240,13240,0
20230725,172200,12049483720,13240,13240,13240,13240,0
20230725,172100,12049483720,13240,13240,13240,13240,0
20230725,172000,12049483720,13240,13240,13240,13240,0
20230725,171900,12049483720,13240,13240,13240,13240,0
20230725,171800,12049483720,13240,13240,13240,13240,0
20230725,171700,12049483720,13240,13240,13240,13240,0
20230725,171600,12049483720,13240,13240,13240,13240,0
20230725,171500,12049483720,13240,13240,13240,13240,0
20230725,171400,12049483720,13240,13240,13240,13240,0
20230725,171300,12049483720,13240,13240,13240,13240,0
20230725,171200,12049483720,13240,13240,13240,13240,0
20230725,171100,12049483720,13240,13240,13240,13240,0
20230725,171000,12049483720,13240,13240,13240,13240,0
20230725,170900,12049483720,13240,13240,13240,13240,13510
20230725,170800,12049483720,13240,13240,13240,13240,0
20230725,170700,12049483720,13240,13240,13240,13240,0
20230725,170600,12049483720,13240,13240,13240,13240,0
20230725,170500,12049483720,13240,13240,13240,13240,0
20230725,170400,12049483720,13240,13240,13240,13240,0
20230725,170300,12049483720,13240,13240,13240,13240,0
20230725,170200,12049483720,13240,13240,13240,13240,0
20230725,170100,12049483720,13240,13240,13240,13240,0
20230725,170000,12049483720,13240,13240,13240,13240,0
20230725,165900,12049483720,13240,13240,13240,13240,0
20230725,165800,12049483720,13240,13240,13240,13240,0
20230725,165700,12049483720,13240,13240,13240,13240,0
20230725,165600,12049483720,13240,13240,13240,13240,0
20230725,165500,12049483720,13240,13240,13240,13240,0
20230725,165400,12049483720,13240,13240,13240,13240,0
20230725,165300,12049483720,13240,13240,13240,13240,0
20230725,165200,12049483720,13240,13240,13240,13240,0
20230725,165100,12049483720,13240,13240,13240,13240,0
20230725,165000,12049483720,13240,13240,13240,13240,0
20230725,164900,12049483720,13240,13240,13240,13240,0
20230725,164800,12049483720,13240,13240,13240,13240,0
20230725,164700,12049483720,13240,13240,13240,13240,0
20230725,164600,12049483720,13240,13240,13240,13240,0
20230725,164500,12049483720,13240,13240,13240,13240,0
20230725,164400,12049483720,13240,13240,13240,13240,0
20230725,164300,12049483720,13240,13240,13240,13240,0
20230725,164200,12049483720,13240,13240,13240,13240,0
20230725,164100,12049483720,13240,13240,13240,13240,0
20230725,164000,12049483720,13240,13240,13240,13240,0
20230725,163900,12049483720,13240,13240,13240,13240,13510
20230725,163800,12049483720,13240,13240,13240,13240,0
20230725,163700,12049483720,13240,13240,13240,13240,0
20230725,163600,12049483720,13240,13240,13240,13240,0
20230725,163500,12049483720,13240,13240,13240,13240,0
20230725,163400,12049483720,13240,13240,13240,13240,0
20230725,163300,12049483720,13240,13240,13240,13240,0
20230725,163200,12049483720,13240,13240,13240,13240,0
20230725,163100,12049483720,13240,13240,13240,13240,0
20230725,163000,12049483720,13240,13240,13240,13240,0
20230725,162900,12049483720,13240,13240,13240,13240,0
20230725,162800,12049483720,13240,13240,13240,13240,0
20230725,162700,12049483720,13240,13240,13240,13240,0
20230725,162600,12049483720,13240,13240,13240,13240,0
20230725,162500,12049483720,13240,13240,13240,13240,0
20230725,162400,12049483720,13240,13240,13240,13240,0
20230725,162300,12049483720,13240,13240,13240,13240,0
20230725,162200,12049483720,13240,13240,13240,13240,0
20230725,162100,12049483720,13240,13240,13240,13240,0
20230725,162000,12049483720,13240,13240,13240,13240,0
20230725,161900,12049483720,13240,13240,13240,13240,0
20230725,161800,12049483720,13240,13240,13240,13240,0
20230725,161700,12049483720,13240,13240,13240,13240,0
20230725,161600,12049483720,13240,13240,13240,13240,0
20230725,161500,12049483720,13240,13240,13240,13240,0
20230725,161400,12049483720,13240,13240,13240,13240,0
20230725,161300,12049483720,13240,13240,13240,13240,0
20230725,161200,12049483720,13240,13240,13240,13240,0
20230725,161100,12049483720,13240,13240,13240,13240,0
20230725,161000,12049483720,13240,13240,13240,13240,0
20230725,160900,12049483720,13240,13240,13240,13240,13510
20230725,160800,12049483720,13240,13240,13240,13240,0
20230725,160700,12049483720,13240,13240,13240,13240,0
20230725,160600,12049483720,13240,13240,13240,13240,0
20230725,160500,12049483720,13240,13240,13240,13240,0
20230725,160400,12049483720,13240,13240,13240,13240,0
20230725,160300,12049483720,13240,13240,13240,13240,0
20230725,160200,12049483720,13240,13240,13240,13240,0
20230725,160100,12049483720,13240,13240,13240,13240,0
20230725,160000,12049483720,13240,13240,13240,13240,0
20230725,155900,12049483720,13240,13240,13240,13240,0
20230725,155800,12049483720,13240,13240,13240,13240,0
20230725,155700,12049483720,13240,13240,13240,13240,0
20230725,155600,12049483720,13240,13240,13240,13240,0
20230725,155500,12049483720,13240,13240,13240,13240,0
20230725,155400,12049483720,13240,13240,13240,13240,0
20230725,155300,12049483720,13240,13240,13240,13240,0
20230725,155200,12049483720,13240,13240,13240,13240,0
20230725,155100,12049483720,13240,13240,13240,13240,0
20230725,155000,12049483720,13240,13240,13240,13240,0
20230725,154900,12049483720,13240,13240,13240,13240,0
20230725,154800,12049483720,13240,13240,13240,13240,0
20230725,154700,12049483720,13240,13240,13240,13240,0
20230725,154600,12049483720,13240,13240,13240,13240,0
20230725,154500,12049483720,13240,13240,13240,13240,0
20230725,154400,12049483720,13240,13240,13240,13240,0
20230725,154300,12049483720,13240,13240,13240,13240,0
20230725,154200,12049483720,13240,13240,13240,13240,0
20230725,154100,12049483720,13240,13240,13240,13240,0
20230725,154000,12049483720,13240,13240,13240,13240,0
20230725,153900,12049483720,13240,13240,13240,13240,13510
20230725,153800,12049483720,13240,13240,13240,13240,0
20230725,153700,12049483720,13240,13240,13240,13240,0
20230725,153600,12049483720,13240,13240,13240,13240,0
20230725,153500,12049483720,13240,13240,13240,13240,0
20230725,153400,12049483720,13240,13240,13240,13240,0
20230725,153300,12049483720,13240,13240,13240,13240,0
20230725,153200,12049483720,13240,13240,13240,13240,0
20230725,153100,12049483720,13240,13240,13240,13240,0
20230725,153000,12049483720,13240,13240,13240,13240,13510
20230725,152900,11870611320,13240,13240,13240,13240,0
20230725,152800,11870611320,13240,13240,13240,13240,0
20230725,152700,11870611320,13240,13240,13240,13240,0
20230725,152600,11870611320,13240,13240,13240,13240,0
20230725,152500,11870611320,13240,13240,13240,13240,0
20230725,152400,11870611320,13240,13240,13240,13240,0
20230725,152300,11870611320,13240,13240,13240,13240,0
20230725,152200,11870611320,13240,13240,13240,13240,0
20230725,152100,11870611320,13240,13240,13240,13240,0
20230725,152000,11870611320,13240,13240,13240,13240,0
20230725,151900,11870611320,13240,13250,13250,13240,2853
20230725,151800,11832816140,13250,13240,13260,13240,3375
20230725,151700,11788107500,13240,13230,13250,13230,1898
20230725,151600,11762985530,13240,13230,13240,13230,1491
20230725,151500,11743251440,13230,13230,13240,13220,4617
20230725,151400,11682165590,13230,13220,13230,13220,1703
20230725,151300,11659648930,13220,13220,13230,13210,2681
20230725,151200,11624191070,13220,13220,13220,13200,3024
20230725,151100,11584233060,13220,13210,13220,13210,1991
20230725,151000,11557927630,13220,13220,13230,13200,1484
20230725,150900,11538316270,13200,13210,13220,13200,1522
20230725,150800,11518210750,13210,13210,13220,13200,3258
20230725,150700,11475175160,13210,13230,13230,13210,9990
20230725,150600,11343109230,13220,13230,13230,13220,1717
20230725,150500,11320406850,13230,13230,13230,13210,2171
20230725,150400,11291705910,13230,13220,13230,13220,1092
20230725,150300,11277264940,13220,13220,13230,13220,1176
20230725,150200,11261717050,13230,13220,13230,13210,2716
20230725,150100,11225819310,13230,13220,13230,13210,1345
20230725,150000,11208048670,13230,13240,13240,13220,2330
20230725,145900,11177215440,13240,13240,13250,13240,2071
20230725,145800,11149794860,13250,13240,13250,13230,1617
20230725,145700,11128383740,13230,13220,13250,13220,8400
20230725,145600,11017265810,13220,13220,13220,13210,2413
20230725,145500,10985381020,13210,13220,13230,13210,2618
20230725,145400,10950772530,13230,13220,13240,13210,3010
20230725,145300,10910974550,13220,13230,13230,13210,3956
20230725,145200,10858673100,13230,13230,13240,13220,1499
20230725,145100,10838840790,13230,13230,13240,13230,2519
20230725,145000,10805514390,13240,13240,13240,13230,1697
20230725,144900,10783050310,13240,13220,13250,13220,5228
20230725,144800,10713860090,13220,13240,13240,13220,7488
20230725,144700,10614791330,13250,13250,13260,13240,2168
20230725,144600,10586067670,13240,13240,13260,13230,4136
20230725,144500,10531276460,13230,13230,13240,13230,2586
20230725,144400,10497061280,13230,13220,13240,13220,2348
20230725,144300,10466001180,13230,13230,13240,13220,1406
20230725,144200,10447403360,13230,13240,13250,13230,3479
20230725,144100,10401359690,13250,13230,13250,13220,7488
20230725,144000,10302228590,13230,13230,13240,13220,1227
20230725,143900,10285998970,13230,13230,13240,13220,1461
20230725,143800,10266670090,13240,13200,13240,13200,8376
20230725,143700,10155949130,13200,13190,13210,13190,1974
20230725,143600,10129893040,13190,13190,13200,13190,4795
20230725,143500,10066619830,13190,13190,13200,13180,1632
20230725,143400,10045093600,13200,13190,13200,13180,1911
20230725,143300,10019885610,13200,13200,13200,13190,2776
20230725,143200,9983246480,13200,13190,13200,13180,4273
20230725,143100,9926874050,13190,13160,13190,13160,7992
20230725,143000,9821567610,13160,13180,13180,13160,6200
20230725,142900,9739934750,13190,13180,13190,13170,4187
20230725,142800,9684752280,13180,13180,13190,13180,1881
20230725,142700,9659959640,13180,13190,13190,13180,1285
20230725,142600,9643022800,13190,13190,13200,13180,2597
20230725,142500,9608767490,13190,13210,13210,13190,4172
20230725,142400,9553716570,13200,13190,13210,13180,5265
20230725,142300,9484209650,13200,13190,13200,13180,4123
20230725,142200,9429827080,13190,13220,13220,13190,6409
20230725,142100,9345207130,13210,13220,13220,13210,1258
20230725,142000,9328587440,13220,13210,13220,13210,2210
20230725,141900,9299385540,13210,13220,13220,13210,968
20230725,141800,9286597260,13210,13200,13210,13200,3827
20230725,141700,9236065270,13210,13200,13210,13200,1898
20230725,141600,9211002000,13210,13220,13220,13200,1612
20230725,141500,9189715670,13210,13220,13230,13200,3079
20230725,141400,9149034170,13230,13220,13230,13210,1977
20230725,141300,9122898910,13220,13220,13230,13210,1932
20230725,141200,9097361620,13210,13210,13220,13200,1458
20230725,141100,9078101510,13210,13230,13240,13200,24384
20230725,141000,8756074900,13240,13230,13240,13230,1747
20230725,140900,8732961940,13240,13230,13240,13230,1787
20230725,140800,8709319760,13240,13230,13240,13230,2302
20230725,140700,8678864070,13240,13240,13240,13230,2560
20230725,140600,8644995120,13240,13250,13250,13230,1624
20230725,140500,8623502710,13220,13230,13250,13220,2898
20230725,140400,8585155730,13240,13260,13270,13200,32645
20230725,140300,8153483900,13270,13270,13280,13250,17166
20230725,140200,7925932380,13280,13280,13280,13270,725
20230725,140100,7916308850,13270,13280,13280,13270,232
20230725,140000,7913228670,13270,13270,13280,13260,3092
20230725,135900,7872200120,13280,13280,13280,13270,3643
20230725,135800,7823856260,13280,13290,13290,13270,536
20230725,135700,7816738680,13280,13280,13290,13280,240
20230725,135600,7813550690,13280,13290,13300,13280,3640
20230725,135500,7765196230,13300,13300,13300,13290,653
20230725,135400,7756517810,13300,13300,13300,13290,759
20230725,135300,7746427660,13300,13290,13300,13290,201
20230725,135200,7743756320,13300,13300,13300,13290,504
20230725,135100,7737057590,13290,13290,13300,13290,67
20230725,135000,7736167120,13290,13300,13300,13290,666
20230725,134900,7727315100,13300,13300,13300,13290,1149
20230725,134800,7712044820,13290,13300,13300,13290,349
20230725,134700,7707406580,13290,13290,13300,13290,706
20230725,134600,7698022150,13290,13290,13300,13290,1806
20230725,134500,7674015040,13290,13300,13300,13290,466
20230725,134400,7667818180,13300,13290,13300,13290,427
20230725,134300,7662141760,13300,13280,13300,13280,3961
20230725,134200,7609469750,13280,13290,13300,13280,578
20230725,134100,7601788200,13300,13290,13300,13290,96
20230725,134000,7600512300,13290,13280,13300,13280,864
20230725,133900,7589030000,13290,13290,13290,13280,1609
20230725,133800,7567648510,13280,13290,13290,13280,509
20230725,133700,7560888630,13280,13290,13290,13280,1602
20230725,133600,7539613990,13280,13280,13290,13280,1064
20230725,133500,7525481250,13280,13270,13290,13270,1623
20230725,133400,7503928860,13270,13280,13280,13270,1731
20230725,133300,7480957440,13270,13280,13280,13270,4605
20230725,133200,7419823980,13290,13300,13300,13280,1488
20230725,133100,7400052880,13300,13300,13300,13290,137
20230725,133000,7398232000,13300,13290,13300,13290,456
20230725,132900,7392171720,13300,13290,13300,13290,515
20230725,132800,7385327260,13300,13290,13300,13290,834
20230725,132700,7374241840,13300,13290,13300,13290,771
20230725,132600,7363994920,13300,13290,13300,13290,607
20230725,132500,7355927590,13300,13300,13300,13290,517
20230725,132400,7349055710,13290,13300,13300,13290,553
20230725,132300,7341706280,13290,13310,13310,13290,4849
20230725,132200,7277237860,13310,13310,13310,13300,1223
20230725,132100,7260966640,13310,13320,13320,13310,499
20230725,132000,7254324900,13320,13320,13320,13310,244
20230725,131900,7251077210,13300,13310,13310,13300,661
20230725,131800,7242280900,13310,13320,13320,13310,994
20230725,131700,7229048470,13320,13310,13320,13310,211
20230725,131600,7226239200,13320,13320,13320,13310,443
20230725,131500,7220341880,13310,13310,13320,13310,911
20230725,131400,7208216430,13320,13320,13320,13310,720
20230725,131300,7198626620,13330,13320,13330,13310,180
20230725,131200,7196229170,13320,13310,13320,13300,738
20230725,131100,7186406630,13300,13300,13310,13290,1246
20230725,131000,7169834880,13290,13300,13300,13290,909
20230725,130900,7157750380,13290,13290,13300,13290,307
20230725,130800,7153669130,13300,13300,13300,13290,762
20230725,130700,7143538680,13300,13290,13300,13290,255
20230725,130600,7140147570,13300,13290,13300,13290,3101
20230725,130500,7098916290,13290,13290,13310,13290,1071
20230725,130400,7084680960,13280,13290,13310,13280,3431
20230725,130300,7039084550,13290,13320,13320,13260,15687
20230725,130200,6830758470,13320,13330,13330,13320,1404
20230725,130100,6812051240,13330,13330,13330,13320,542
20230725,130000,6804830650,13330,13330,13340,13320,442
20230725,125900,6798938960,13330,13330,13330,13320,605
20230725,125800,6790875400,13330,13310,13340,13310,1296
20230725,125700,6773614190,13320,13340,13340,13290,17060
20230725,125600,6546493570,13340,13340,13350,13330,555
20230725,125500,6539090510,13340,13330,13340,13320,1545
20230725,125400,6518486200,13330,13330,13330,13320,3402
20230725,125300,6473138730,13330,13340,13340,13320,526
20230725,125200,6466127450,13330,13350,13350,13330,149
20230725,125100,6464139810,13350,13330,13350,13320,734
20230725,125000,6454351860,13320,13340,13340,13320,6778
20230725,124900,6364027660,13350,13350,13350,13340,393
20230725,124800,6358782690,13350,13350,13360,13350,1261
20230725,124700,6341948300,13350,13360,13360,13350,451
20230725,124600,6335927380,13350,13360,13360,13350,442
20230725,124500,6330026610,13350,13350,13360,13350,1137
20230725,124400,6314847630,13340,13360,13370,13340,5118
20230725,124300,6246522520,13370,13370,13370,13350,873
20230725,124200,6234862940,13370,13370,13380,13370,261
20230725,124100,6231372440,13380,13370,13380,13370,392
20230725,124000,6226131370,13360,13380,13380,13360,5349
20230725,123900,6154635830,13370,13380,13380,13370,7274
20230725,123800,6057381380,13370,13380,13380,13370,725
20230725,123700,6047687030,13370,13380,13380,13370,445
20230725,123600,6041736010,13370,13370,13380,13370,134
20230725,123500,6039944350,13370,13360,13380,13360,677
20230725,123400,6030897120,13370,13380,13380,13370,543
20230725,123300,6023637160,13370,13370,13380,13370,1946
20230725,123200,5997618360,13380,13380,13390,13370,531
20230725,123100,5990513810,13390,13390,13390,13380,617
20230725,123000,5982258300,13390,13390,13390,13380,299
20230725,122900,5978255910,13390,13390,13390,13380,628
20230725,122800,5969851860,13380,13390,13390,13380,551
20230725,122700,5962475060,13380,13380,13390,13380,813
20230725,122600,5951595540,13390,13390,13390,13380,519
20230725,122500,5944647680,13380,13400,13400,13380,379
20230725,122400,5939573160,13390,13380,13390,13380,444
20230725,122300,5933628470,13390,13380,13390,13380,652
20230725,122200,5924904650,13380,13380,13390,13380,192
20230725,122100,5922335660,13390,13380,13390,13370,543
20230725,122000,5915069710,13390,13380,13390,13380,743
20230725,121900,5905128260,13380,13390,13390,13380,729
20230725,121800,5895372890,13400,13380,13400,13380,958
20230725,121700,5882545820,13380,13390,13390,13380,622
20230725,121600,5874221030,13380,13390,13400,13380,459
20230725,121500,5868077050,13390,13400,13400,13380,1974
20230725,121400,5841653960,13400,13400,13400,13390,208
20230725,121300,5838868690,13400,13390,13400,13390,389
20230725,121200,5833659490,13400,13400,13400,13390,213
20230725,121100,5830807340,13400,13410,13410,13400,793
20230725,121000,5820181070,13410,13400,13410,13400,23
20230725,120900,5819872840,13410,13400,13410,13400,1439
20230725,120800,5800587180,13400,13420,13420,13400,1939
20230725,120700,5774592120,13420,13430,13430,13410,233
20230725,120600,5771465340,13430,13430,13430,13420,316
20230725,120500,5767224540,13430,13420,13430,13420,392
20230725,120400,5761963850,13420,13430,13430,13420,625
20230725,120300,5753571180,13430,13430,13430,13420,2040
20230725,120200,5726184210,13430,13430,13430,13420,123
20230725,120100,5724533350,13420,13430,13430,13420,504
20230725,120000,5717767960,13430,13420,13430,13420,121
20230725,115900,5716143930,13420,13430,13430,13420,531
20230725,115800,5709017710,13430,13420,13430,13420,141
20230725,115700,5707124870,13430,13430,13430,13420,344
20230725,115600,5702508180,13430,13420,13430,13420,633
20230725,115500,5694007200,13430,13420,13430,13420,157
20230725,115400,5691898930,13430,13430,13430,13420,200
20230725,115300,5689213760,13430,13410,13430,13410,286
20230725,115200,5685375000,13420,13430,13440,13400,3567
20230725,115100,5637545710,13440,13440,13440,13420,614
20230725,115000,5629304340,13430,13410,13440,13410,3244
20230725,114900,5585749010,13410,13410,13410,13400,848
20230725,114800,5574378510,13420,13420,13420,13410,44
20230725,114700,5573788260,13410,13410,13420,13400,1356
20230725,114600,5555612220,13410,13410,13410,13400,21
20230725,114500,5555330710,13410,13410,13420,13400,513
20230725,114400,5548453680,13420,13410,13420,13410,85
20230725,114300,5547313670,13410,13400,13410,13390,991
20230725,114200,5534034190,13400,13410,13420,13400,3348
20230725,114100,5489164710,13410,13420,13420,13410,545
20230725,114000,5481856100,13420,13420,13420,13410,348
20230725,113900,5477187560,13420,13420,13420,13410,872
20230725,113800,5465490110,13410,13410,13420,13400,1840
20230725,113700,5440826260,13420,13410,13420,13410,764
20230725,113600,5430580720,13410,13400,13410,13400,244
20230725,113500,5427309110,13410,13420,13420,13400,1218
20230725,113400,5410980170,13420,13420,13420,13410,38
20230725,113300,5410470220,13420,13420,13420,13410,430
20230725,113200,5404703830,13420,13410,13420,13410,144
20230725,113100,5402771690,13410,13420,13420,13410,594
20230725,113000,5394805890,13420,13380,13420,13380,5341
20230725,112900,5323259810,13380,13390,13390,13370,1275
20230725,112800,5306202630,13390,13390,13390,13390,124
20230725,112700,5304542270,13390,13380,13390,13380,539
20230725,112600,5297329000,13380,13390,13390,13350,6069
20230725,112500,5216198630,13390,13390,13390,13380,462
20230725,112400,5210015740,13380,13390,13390,13380,1327
20230725,112300,5192259850,13380,13400,13400,13380,2706
20230725,112200,5156033430,13400,13400,13410,13390,860
20230725,112100,5144510020,13400,13400,13410,13400,1927
20230725,112000,5118687670,13400,13400,13410,13400,423
20230725,111900,5113017510,13400,13400,13410,13400,503
20230725,111800,5106277280,13400,13400,13410,13400,703
20230725,111700,5096856860,13400,13410,13410,13400,485
20230725,111600,5090357810,13400,13400,13410,13400,1434
20230725,111500,5071139350,13400,13400,13410,13400,629
20230725,111400,5062710700,13400,13410,13410,13400,733
20230725,111300,5052886480,13410,13400,13410,13400,458
20230725,111200,5046748220,13410,13410,13410,13400,1075
20230725,111100,5032343140,13400,13400,13410,13390,2396
20230725,111000,5000238070,13390,13400,13400,13390,1354
20230725,110900,4982094650,13400,13410,13410,13400,1807
20230725,110800,4957880620,13410,13410,13410,13400,214
20230725,110700,4955012970,13400,13410,13420,13400,2342
20230725,110600,4923619300,13410,13420,13420,13400,606
20230725,110500,4915492990,13410,13410,13420,13400,1532
20230725,110400,4894948950,13410,13400,13410,13390,1385
20230725,110300,4876388060,13410,13420,13430,13400,1417
20230725,110200,4857385310,13430,13440,13440,13420,760
20230725,110100,4847178510,13430,13430,13440,13430,508
20230725,110000,4840355730,13440,13440,13440,13430,161
20230725,105900,4838192450,13440,13450,13450,13440,517
20230725,105800,4831243530,13450,13430,13450,13430,346
20230725,105700,4826591610,13440,13420,13440,13420,819
20230725,105600,4815593820,13420,13430,13430,13420,392
20230725,105500,4810330760,13430,13420,13450,13420,992
20230725,105400,4796998860,13420,13410,13450,13410,632
20230725,105300,4788515810,13400,13420,13440,13400,2618
20230725,105200,4753402270,13420,13410,13420,13410,454
20230725,105100,4747310580,13410,13410,13420,13410,1074
20230725,105000,4732907990,13420,13420,13420,13410,25
20230725,104900,4732572700,13420,13410,13420,13400,1864
20230725,104800,4707585730,13420,13420,13440,13420,996
20230725,104700,4694212100,13420,13430,13430,13420,507
20230725,104600,4687408010,13430,13420,13430,13420,499
20230725,104500,4680710130,13420,13420,13430,13410,2467
20230725,104400,4647608750,13420,13430,13430,13420,1339
20230725,104300,4629628230,13430,13440,13440,13430,716
20230725,104200,4620010080,13440,13450,13450,13440,847
20230725,104100,4608625030,13440,13450,13450,13430,1842
20230725,104000,4583870090,13450,13440,13450,13440,649
20230725,103900,4575147500,13450,13460,13460,13450,3080
20230725,103800,4533721450,13460,13460,13460,13450,133
20230725,103700,4531932450,13450,13450,13450,13450,1198
20230725,103600,4515819350,13450,13440,13450,13440,531
20230725,103500,4508681400,13440,13450,13450,13440,882
20230725,103400,4496821160,13450,13450,13450,13410,1394
20230725,103300,4478093490,13450,13430,13460,13420,2164
20230725,103200,4449007210,13410,13410,13430,13410,359
20230725,103100,4444189400,13420,13420,13430,13420,889
20230725,103000,4432258930,13430,13420,13430,13410,5613
20230725,102900,4356888270,13420,13410,13430,13410,329
20230725,102800,4352473130,13430,13440,13450,13410,3332
20230725,102700,4307677830,13430,13440,13460,13430,11262
20230725,102600,4156325090,13450,13420,13450,13410,4163
20230725,102500,4100420960,13410,13420,13420,13410,297
20230725,102400,4096438150,13410,13430,13440,13410,2373
20230725,102300,4064584220,13430,13460,13460,13430,1103
20230725,102200,4049762530,13450,13450,13470,13440,2157
20230725,102100,4020746810,13450,13470,13470,13450,1105
20230725,102000,4005879350,13470,13460,13470,13460,273
20230725,101900,4002202800,13460,13490,13490,13460,2629
20230725,101800,3966784120,13500,13490,13510,13490,1357
20230725,101700,3948469090,13490,13500,13500,13490,239
20230725,101600,3945244910,13500,13490,13500,13490,756
20230725,101500,3935043090,13490,13480,13500,13480,568
20230725,101400,3927382200,13470,13490,13490,13470,1646
20230725,101300,3905196510,13490,13510,13520,13480,3208
20230725,101200,3861882800,13510,13490,13520,13490,3612
20230725,101100,3813111280,13490,13500,13500,13490,758
20230725,101000,3802885490,13500,13500,13500,13470,1345
20230725,100900,3784745280,13490,13460,13500,13460,3112
20230725,100800,3742837750,13470,13490,13490,13470,1566
20230725,100700,3721730570,13480,13490,13490,13480,924
20230725,100600,3709267930,13490,13460,13500,13460,4426
20230725,100500,3649630710,13450,13410,13450,13400,6336
20230725,100400,3564528230,13400,13410,13410,13400,1167
20230725,100300,3548880480,13410,13420,13430,13410,2446
20230725,100200,3516055590,13420,13420,13430,13420,3550
20230725,100100,3468414440,13420,13390,13420,13380,3248
20230725,100000,3424896570,13390,13360,13390,13360,2218
20230725,095900,3395232670,13340,13350,13360,13330,5098
20230725,095800,3327181900,13340,13350,13350,13340,723
20230725,095700,3317534280,13350,13340,13350,13290,4512
20230725,095600,3257511260,13340,13350,13350,13330,2107
20230725,095500,3229407530,13340,13340,13350,13340,471
20230725,095400,3223124260,13340,13340,13350,13340,407
20230725,095300,3217694850,13310,13320,13350,13310,4537
20230725,095200,3157229380,13320,13330,13340,13320,1687
20230725,095100,3134740090,13330,13320,13340,13320,5393
20230725,095000,3062856450,13310,13300,13320,13270,10237
20230725,094900,2926859580,13310,13310,13320,13310,513
20230725,094800,2920031520,13310,13330,13330,13310,1140
20230725,094700,2904852770,13320,13330,13330,13290,3887
20230725,094600,2853137900,13330,13320,13340,13320,3301
20230725,094500,2809157820,13320,13300,13320,13300,3581
20230725,094400,2761519920,13300,13300,13300,13290,875
20230725,094300,2749886970,13290,13300,13300,13280,1993
20230725,094200,2723400490,13300,13310,13330,13300,15641
20230725,094100,2515297980,13320,13350,13350,13320,18496
20230725,094000,2268778840,13350,13340,13350,13340,785
20230725,093900,2258306830,13340,13350,13350,13340,1427
20230725,093800,2239267270,13340,13340,13350,13330,4733
20230725,093700,2176132300,13340,13340,13340,13330,1050
20230725,093600,2162128420,13330,13370,13370,13330,15741
20230725,093500,1952074260,13360,13380,13380,13360,3293
20230725,093400,1908044580,13380,13380,13380,13370,315
20230725,093300,1903832890,13370,13380,13380,13370,1865
20230725,093200,1878897600,13380,13370,13380,13360,2031
20230725,093100,1851744280,13370,13370,13370,13360,1383
20230725,093000,1833265920,13370,13370,13370,13360,828
20230725,092900,1822199560,13370,13380,13380,13370,4276
20230725,092800,1765025620,13390,13400,13400,13380,2468
20230725,092700,1731995250,13400,13400,13400,13390,598
20230725,092600,1723982750,13400,13400,13400,13390,562
20230725,092500,1716454940,13400,13390,13400,13390,614
20230725,092400,1708233120,13390,13410,13410,13380,1930
20230725,092300,1682380010,13410,13400,13410,13390,1575
20230725,092200,1661278150,13400,13370,13400,13370,2429
20230725,092100,1628766760,13380,13360,13380,13350,6238
20230725,092000,1545327240,13350,13390,13390,13350,7362
20230725,091900,1446859460,13390,13370,13390,13370,1107
20230725,091800,1432049530,13380,13380,13380,13370,382
20230725,091700,1426938870,13370,13360,13380,13340,10823
20230725,091600,1282283800,13360,13340,13370,13330,9002
20230725,091500,1162132840,13340,13340,13350,13330,2533
20230725,091400,1128347180,13340,13360,13370,13330,6442
20230725,091300,1042430230,13370,13380,13380,13350,3625
20230725,091200,993989150,13370,13370,13390,13350,9934
20230725,091100,861022300,13370,13390,13390,13320,11745
20230725,091000,704076090,13400,13390,13400,13390,1841
20230725,090900,679420000,13390,13400,13410,13390,3816
20230725,090800,628291740,13410,13420,13420,13400,6644
20230725,090700,539190590,13430,13470,13480,13420,4275
20230725,090600,481690720,13470,13470,13480,13460,1570
20230725,090500,460551080,13470,13520,13520,13450,10776
20230725,090400,315224790,13510,13550,13560,13510,2061
20230725,090300,287332460,13550,13590,13590,13540,2824
20230725,090200,249080030,13540,13580,13600,13540,13108
20230725,090100,71184610,13590,13600,13620,13580,904
20230725,090000,58897860,13600,13580,13620,13580,3397