KissMeData/200470/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201200,2380666670,3535,3535,3535,3535,32653
20230725,201100,2380666670,3535,3535,3535,3535,0
20230725,201000,2380666670,3535,3535,3535,3535,0
20230725,200900,2380666670,3535,3535,3535,3535,0
20230725,200800,2380666670,3535,3535,3535,3535,0
20230725,200700,2380666670,3535,3535,3535,3535,0
20230725,200600,2380666670,3535,3535,3535,3535,0
20230725,200500,2380666670,3535,3535,3535,3535,0
20230725,200400,2380666670,3535,3535,3535,3535,0
20230725,200300,2380666670,3535,3535,3535,3535,0
20230725,200200,2380666670,3535,3535,3535,3535,0
20230725,200100,2380666670,3535,3535,3535,3535,0
20230725,200000,2380666670,3535,3535,3535,3535,0
20230725,195900,2380666670,3535,3535,3535,3535,0
20230725,195800,2380666670,3535,3535,3535,3535,0
20230725,195700,2380666670,3535,3535,3535,3535,0
20230725,195600,2380666670,3535,3535,3535,3535,0
20230725,195500,2380666670,3535,3535,3535,3535,0
20230725,195400,2380666670,3535,3535,3535,3535,0
20230725,195300,2380666670,3535,3535,3535,3535,0
20230725,195200,2380666670,3535,3535,3535,3535,0
20230725,195100,2380666670,3535,3535,3535,3535,0
20230725,195000,2380666670,3535,3535,3535,3535,0
20230725,194900,2380666670,3535,3535,3535,3535,0
20230725,194800,2380666670,3535,3535,3535,3535,0
20230725,194700,2380666670,3535,3535,3535,3535,0
20230725,194600,2380666670,3535,3535,3535,3535,0
20230725,194500,2380666670,3535,3535,3535,3535,0
20230725,194400,2380666670,3535,3535,3535,3535,0
20230725,194300,2380666670,3535,3535,3535,3535,0
20230725,194200,2380666670,3535,3535,3535,3535,32653
20230725,194100,2380666670,3535,3535,3535,3535,0
20230725,194000,2380666670,3535,3535,3535,3535,0
20230725,193900,2380666670,3535,3535,3535,3535,0
20230725,193800,2380666670,3535,3535,3535,3535,0
20230725,193700,2380666670,3535,3535,3535,3535,0
20230725,193600,2380666670,3535,3535,3535,3535,0
20230725,193500,2380666670,3535,3535,3535,3535,0
20230725,193400,2380666670,3535,3535,3535,3535,0
20230725,193300,2380666670,3535,3535,3535,3535,0
20230725,193200,2380666670,3535,3535,3535,3535,0
20230725,193100,2380666670,3535,3535,3535,3535,0
20230725,193000,2380666670,3535,3535,3535,3535,0
20230725,192900,2380666670,3535,3535,3535,3535,0
20230725,192800,2380666670,3535,3535,3535,3535,0
20230725,192700,2380666670,3535,3535,3535,3535,0
20230725,192600,2380666670,3535,3535,3535,3535,0
20230725,192500,2380666670,3535,3535,3535,3535,0
20230725,192400,2380666670,3535,3535,3535,3535,0
20230725,192300,2380666670,3535,3535,3535,3535,0
20230725,192200,2380666670,3535,3535,3535,3535,0
20230725,192100,2380666670,3535,3535,3535,3535,0
20230725,192000,2380666670,3535,3535,3535,3535,0
20230725,191900,2380666670,3535,3535,3535,3535,0
20230725,191800,2380666670,3535,3535,3535,3535,0
20230725,191700,2380666670,3535,3535,3535,3535,0
20230725,191600,2380666670,3535,3535,3535,3535,0
20230725,191500,2380666670,3535,3535,3535,3535,0
20230725,191400,2380666670,3535,3535,3535,3535,0
20230725,191300,2380666670,3535,3535,3535,3535,0
20230725,191200,2380666670,3535,3535,3535,3535,32653
20230725,191100,2380666670,3535,3535,3535,3535,0
20230725,191000,2380666670,3535,3535,3535,3535,0
20230725,190900,2380666670,3535,3535,3535,3535,0
20230725,190800,2380666670,3535,3535,3535,3535,0
20230725,190700,2380666670,3535,3535,3535,3535,0
20230725,190600,2380666670,3535,3535,3535,3535,0
20230725,190500,2380666670,3535,3535,3535,3535,0
20230725,190400,2380666670,3535,3535,3535,3535,0
20230725,190300,2380666670,3535,3535,3535,3535,0
20230725,190200,2380666670,3535,3535,3535,3535,0
20230725,190100,2380666670,3535,3535,3535,3535,0
20230725,190000,2380666670,3535,3535,3535,3535,0
20230725,185900,2380666670,3535,3535,3535,3535,0
20230725,185800,2380666670,3535,3535,3535,3535,0
20230725,185700,2380666670,3535,3535,3535,3535,0
20230725,185600,2380666670,3535,3535,3535,3535,0
20230725,185500,2380666670,3535,3535,3535,3535,0
20230725,185400,2380666670,3535,3535,3535,3535,0
20230725,185300,2380666670,3535,3535,3535,3535,0
20230725,185200,2380666670,3535,3535,3535,3535,0
20230725,185100,2380666670,3535,3535,3535,3535,0
20230725,185000,2380666670,3535,3535,3535,3535,0
20230725,184900,2380666670,3535,3535,3535,3535,0
20230725,184800,2380666670,3535,3535,3535,3535,0
20230725,184700,2380666670,3535,3535,3535,3535,0
20230725,184600,2380666670,3535,3535,3535,3535,0
20230725,184500,2380666670,3535,3535,3535,3535,0
20230725,184400,2380666670,3535,3535,3535,3535,0
20230725,184300,2380666670,3535,3535,3535,3535,0
20230725,184200,2380666670,3535,3535,3535,3535,32653
20230725,184100,2380666670,3535,3535,3535,3535,0
20230725,184000,2380666670,3535,3535,3535,3535,0
20230725,183900,2380666670,3535,3535,3535,3535,0
20230725,183800,2380666670,3535,3535,3535,3535,0
20230725,183700,2380666670,3535,3535,3535,3535,0
20230725,183600,2380666670,3535,3535,3535,3535,0
20230725,183500,2380666670,3535,3535,3535,3535,0
20230725,183400,2380666670,3535,3535,3535,3535,0
20230725,183300,2380666670,3535,3535,3535,3535,0
20230725,183200,2380666670,3535,3535,3535,3535,0
20230725,183100,2380666670,3535,3535,3535,3535,0
20230725,183000,2380666670,3535,3535,3535,3535,0
20230725,182900,2380666670,3535,3535,3535,3535,0
20230725,182800,2380666670,3535,3535,3535,3535,0
20230725,182700,2380666670,3535,3535,3535,3535,0
20230725,182600,2380666670,3535,3535,3535,3535,0
20230725,182500,2380666670,3535,3535,3535,3535,0
20230725,182400,2380666670,3535,3535,3535,3535,0
20230725,182300,2380666670,3535,3535,3535,3535,0
20230725,182200,2380666670,3535,3535,3535,3535,0
20230725,182100,2380666670,3535,3535,3535,3535,0
20230725,182000,2380666670,3535,3535,3535,3535,0
20230725,181900,2380666670,3535,3535,3535,3535,0
20230725,181800,2380666670,3535,3535,3535,3535,0
20230725,181700,2380666670,3535,3535,3535,3535,0
20230725,181600,2380666670,3535,3535,3535,3535,0
20230725,181500,2380666670,3535,3535,3535,3535,0
20230725,181400,2380666670,3535,3535,3535,3535,0
20230725,181300,2380666670,3535,3535,3535,3535,0
20230725,181200,2380666670,3535,3535,3535,3535,32653
20230725,181100,2380666670,3535,3535,3535,3535,0
20230725,181000,2380666670,3535,3535,3535,3535,0
20230725,180900,2380666670,3535,3535,3535,3535,0
20230725,180800,2380666670,3535,3535,3535,3535,0
20230725,180700,2380666670,3535,3535,3535,3535,0
20230725,180600,2380666670,3535,3535,3535,3535,0
20230725,180500,2380666670,3535,3535,3535,3535,0
20230725,180400,2380666670,3535,3535,3535,3535,0
20230725,180300,2380666670,3535,3535,3535,3535,0
20230725,180200,2380666670,3535,3535,3535,3535,0
20230725,180100,2380666670,3535,3535,3535,3535,0
20230725,180000,2380666670,3535,3535,3535,3535,0
20230725,175900,2380666670,3535,3535,3535,3535,0
20230725,175800,2380666670,3535,3535,3535,3535,0
20230725,175700,2380666670,3535,3535,3535,3535,0
20230725,175600,2380666670,3535,3535,3535,3535,0
20230725,175500,2380666670,3535,3535,3535,3535,0
20230725,175400,2380666670,3535,3535,3535,3535,0
20230725,175300,2380666670,3535,3535,3535,3535,0
20230725,175200,2380666670,3535,3535,3535,3535,0
20230725,175100,2380666670,3535,3535,3535,3535,0
20230725,175000,2380666670,3535,3535,3535,3535,0
20230725,174900,2380666670,3535,3535,3535,3535,0
20230725,174800,2380666670,3535,3535,3535,3535,0
20230725,174700,2380666670,3535,3535,3535,3535,0
20230725,174600,2380666670,3535,3535,3535,3535,0
20230725,174500,2380666670,3535,3535,3535,3535,0
20230725,174400,2380666670,3535,3535,3535,3535,0
20230725,174300,2380666670,3535,3535,3535,3535,0
20230725,174200,2380666670,3535,3535,3535,3535,32653
20230725,174100,2380666670,3535,3535,3535,3535,0
20230725,174000,2380666670,3535,3535,3535,3535,0
20230725,173900,2380666670,3535,3535,3535,3535,0
20230725,173800,2380666670,3535,3535,3535,3535,0
20230725,173700,2380666670,3535,3535,3535,3535,0
20230725,173600,2380666670,3535,3535,3535,3535,0
20230725,173500,2380666670,3535,3535,3535,3535,0
20230725,173400,2380666670,3535,3535,3535,3535,0
20230725,173300,2380666670,3535,3535,3535,3535,0
20230725,173200,2380666670,3535,3535,3535,3535,0
20230725,173100,2380666670,3535,3535,3535,3535,0
20230725,173000,2380666670,3535,3535,3535,3535,0
20230725,172900,2380666670,3535,3535,3535,3535,0
20230725,172800,2380666670,3535,3535,3535,3535,0
20230725,172700,2380666670,3535,3535,3535,3535,0
20230725,172600,2380666670,3535,3535,3535,3535,0
20230725,172500,2380666670,3535,3535,3535,3535,0
20230725,172400,2380666670,3535,3535,3535,3535,0
20230725,172300,2380666670,3535,3535,3535,3535,0
20230725,172200,2380666670,3535,3535,3535,3535,0
20230725,172100,2380666670,3535,3535,3535,3535,0
20230725,172000,2380666670,3535,3535,3535,3535,0
20230725,171900,2380666670,3535,3535,3535,3535,0
20230725,171800,2380666670,3535,3535,3535,3535,0
20230725,171700,2380666670,3535,3535,3535,3535,0
20230725,171600,2380666670,3535,3535,3535,3535,0
20230725,171500,2380666670,3535,3535,3535,3535,0
20230725,171400,2380666670,3535,3535,3535,3535,0
20230725,171300,2380666670,3535,3535,3535,3535,0
20230725,171200,2380666670,3535,3535,3535,3535,32653
20230725,171100,2380666670,3535,3535,3535,3535,0
20230725,171000,2380666670,3535,3535,3535,3535,0
20230725,170900,2380666670,3535,3535,3535,3535,0
20230725,170800,2380666670,3535,3535,3535,3535,0
20230725,170700,2380666670,3535,3535,3535,3535,0
20230725,170600,2380666670,3535,3535,3535,3535,0
20230725,170500,2380666670,3535,3535,3535,3535,0
20230725,170400,2380666670,3535,3535,3535,3535,0
20230725,170300,2380666670,3535,3535,3535,3535,0
20230725,170200,2380666670,3535,3535,3535,3535,0
20230725,170100,2380666670,3535,3535,3535,3535,0
20230725,170000,2380666670,3535,3535,3535,3535,0
20230725,165900,2380666670,3535,3535,3535,3535,0
20230725,165800,2380666670,3535,3535,3535,3535,0
20230725,165700,2380666670,3535,3535,3535,3535,0
20230725,165600,2380666670,3535,3535,3535,3535,0
20230725,165500,2380666670,3535,3535,3535,3535,0
20230725,165400,2380666670,3535,3535,3535,3535,0
20230725,165300,2380666670,3535,3535,3535,3535,0
20230725,165200,2380666670,3535,3535,3535,3535,0
20230725,165100,2380666670,3535,3535,3535,3535,0
20230725,165000,2380666670,3535,3535,3535,3535,0
20230725,164900,2380666670,3535,3535,3535,3535,0
20230725,164800,2380666670,3535,3535,3535,3535,0
20230725,164700,2380666670,3535,3535,3535,3535,0
20230725,164600,2380666670,3535,3535,3535,3535,0
20230725,164500,2380666670,3535,3535,3535,3535,0
20230725,164400,2380666670,3535,3535,3535,3535,0
20230725,164300,2380666670,3535,3535,3535,3535,0
20230725,164200,2380666670,3535,3535,3535,3535,32653
20230725,164100,2380666670,3535,3535,3535,3535,0
20230725,164000,2380666670,3535,3535,3535,3535,0
20230725,163900,2380666670,3535,3535,3535,3535,0
20230725,163800,2380666670,3535,3535,3535,3535,0
20230725,163700,2380666670,3535,3535,3535,3535,0
20230725,163600,2380666670,3535,3535,3535,3535,0
20230725,163500,2380666670,3535,3535,3535,3535,0
20230725,163400,2380666670,3535,3535,3535,3535,0
20230725,163300,2380666670,3535,3535,3535,3535,0
20230725,163200,2380666670,3535,3535,3535,3535,0
20230725,163100,2380666670,3535,3535,3535,3535,0
20230725,163000,2380666670,3535,3535,3535,3535,0
20230725,162900,2380666670,3535,3535,3535,3535,0
20230725,162800,2380666670,3535,3535,3535,3535,0
20230725,162700,2380666670,3535,3535,3535,3535,0
20230725,162600,2380666670,3535,3535,3535,3535,0
20230725,162500,2380666670,3535,3535,3535,3535,0
20230725,162400,2380666670,3535,3535,3535,3535,0
20230725,162300,2380666670,3535,3535,3535,3535,0
20230725,162200,2380666670,3535,3535,3535,3535,0
20230725,162100,2380666670,3535,3535,3535,3535,0
20230725,162000,2380666670,3535,3535,3535,3535,0
20230725,161900,2380666670,3535,3535,3535,3535,0
20230725,161800,2380666670,3535,3535,3535,3535,0
20230725,161700,2380666670,3535,3535,3535,3535,0
20230725,161600,2380666670,3535,3535,3535,3535,0
20230725,161500,2380666670,3535,3535,3535,3535,0
20230725,161400,2380666670,3535,3535,3535,3535,0
20230725,161300,2380666670,3535,3535,3535,3535,0
20230725,161200,2380666670,3535,3535,3535,3535,32653
20230725,161100,2380666670,3535,3535,3535,3535,0
20230725,161000,2380666670,3535,3535,3535,3535,0
20230725,160900,2380666670,3535,3535,3535,3535,0
20230725,160800,2380666670,3535,3535,3535,3535,0
20230725,160700,2380666670,3535,3535,3535,3535,0
20230725,160600,2380666670,3535,3535,3535,3535,0
20230725,160500,2380666670,3535,3535,3535,3535,0
20230725,160400,2380666670,3535,3535,3535,3535,0
20230725,160300,2380666670,3535,3535,3535,3535,0
20230725,160200,2380666670,3535,3535,3535,3535,0
20230725,160100,2380666670,3535,3535,3535,3535,0
20230725,160000,2380666670,3535,3535,3535,3535,0
20230725,155900,2380666670,3535,3535,3535,3535,0
20230725,155800,2380666670,3535,3535,3535,3535,0
20230725,155700,2380666670,3535,3535,3535,3535,0
20230725,155600,2380666670,3535,3535,3535,3535,0
20230725,155500,2380666670,3535,3535,3535,3535,0
20230725,155400,2380666670,3535,3535,3535,3535,0
20230725,155300,2380666670,3535,3535,3535,3535,0
20230725,155200,2380666670,3535,3535,3535,3535,0
20230725,155100,2380666670,3535,3535,3535,3535,0
20230725,155000,2380666670,3535,3535,3535,3535,0
20230725,154900,2380666670,3535,3535,3535,3535,0
20230725,154800,2380666670,3535,3535,3535,3535,0
20230725,154700,2380666670,3535,3535,3535,3535,0
20230725,154600,2380666670,3535,3535,3535,3535,0
20230725,154500,2380666670,3535,3535,3535,3535,0
20230725,154400,2380666670,3535,3535,3535,3535,0
20230725,154300,2380666670,3535,3535,3535,3535,0
20230725,154200,2380666670,3535,3535,3535,3535,32653
20230725,154100,2380666670,3535,3535,3535,3535,0
20230725,154000,2380666670,3535,3535,3535,3535,0
20230725,153900,2380666670,3535,3535,3535,3535,0
20230725,153800,2380666670,3535,3535,3535,3535,0
20230725,153700,2380666670,3535,3535,3535,3535,0
20230725,153600,2380666670,3535,3535,3535,3535,0
20230725,153500,2380666670,3535,3535,3535,3535,0
20230725,153400,2380666670,3535,3535,3535,3535,0
20230725,153300,2380666670,3535,3535,3535,3535,0
20230725,153200,2380666670,3535,3535,3535,3535,0
20230725,153100,2380666670,3535,3535,3535,3535,0
20230725,153000,2380666670,3535,3535,3535,3535,32653
20230725,152900,2265238315,3575,3575,3575,3575,0
20230725,152800,2265238315,3575,3575,3575,3575,0
20230725,152700,2265238315,3575,3575,3575,3575,0
20230725,152600,2265238315,3575,3575,3575,3575,0
20230725,152500,2265238315,3575,3575,3575,3575,0
20230725,152400,2265238315,3575,3575,3575,3575,0
20230725,152300,2265238315,3575,3575,3575,3575,0
20230725,152200,2265238315,3575,3575,3575,3575,0
20230725,152100,2265238315,3575,3575,3575,3575,0
20230725,152000,2265238315,3575,3575,3575,3575,0
20230725,151900,2265238315,3575,3595,3595,3570,1731
20230725,151800,2259033765,3595,3590,3600,3590,3871
20230725,151700,2245130520,3555,3570,3570,3555,813
20230725,151600,2242233745,3595,3585,3595,3585,1394
20230725,151500,2237225675,3585,3585,3585,3585,0
20230725,151400,2237225675,3585,3590,3590,3560,2232
20230725,151300,2229277975,3555,3570,3570,3555,20862
20230725,151200,2154936065,3570,3570,3570,3570,100
20230725,151100,2154579065,3570,3590,3590,3570,12379
20230725,151000,2110260825,3590,3585,3595,3585,840
20230725,150900,2107246995,3585,3590,3590,3585,8531
20230725,150800,2076622995,3590,3590,3590,3590,1159
20230725,150700,2072462185,3590,3590,3590,3590,542
20230725,150600,2070516405,3590,3590,3590,3590,157
20230725,150500,2069952775,3590,3590,3590,3590,640
20230725,150400,2067655175,3590,3605,3605,3590,48
20230725,150300,2067482825,3605,3595,3605,3590,892
20230725,150200,2064279020,3595,3600,3605,3595,593
20230725,150100,2062147120,3595,3595,3595,3595,35
20230725,150000,2062021295,3600,3595,3600,3595,235
20230725,145900,2061176465,3595,3600,3600,3595,955
20230725,145800,2057739740,3595,3600,3600,3595,31
20230725,145700,2057628290,3600,3590,3600,3590,451
20230725,145600,2056009190,3590,3590,3600,3590,1057
20230725,145500,2052209910,3600,3600,3605,3600,1194
20230725,145400,2047906510,3600,3600,3600,3600,6
20230725,145300,2047884910,3595,3600,3600,3595,335
20230725,145200,2046680335,3605,3590,3605,3590,2508
20230725,145100,2037670710,3590,3605,3605,3590,5774
20230725,145000,2016921935,3600,3610,3610,3600,151
20230725,144900,2016378325,3595,3600,3600,3595,2420
20230725,144800,2007674740,3605,3605,3605,3605,6
20230725,144700,2007653110,3620,3620,3620,3620,0
20230725,144600,2007653110,3620,3620,3620,3620,0
20230725,144500,2007653110,3620,3605,3620,3600,110
20230725,144400,2007256710,3600,3600,3600,3600,0
20230725,144300,2007256710,3600,3600,3600,3600,700
20230725,144200,2004736710,3600,3600,3600,3600,791
20230725,144100,2001889110,3605,3610,3610,3605,4102
20230725,144000,1987090895,3610,3610,3610,3610,1298
20230725,143900,1982405115,3610,3610,3610,3610,0
20230725,143800,1982405115,3610,3610,3610,3610,0
20230725,143700,1982405115,3610,3610,3615,3610,4349
20230725,143600,1966705025,3620,3620,3620,3615,1103
20230725,143500,1962712390,3620,3620,3620,3620,1
20230725,143400,1962708770,3625,3625,3625,3625,3
20230725,143300,1962697895,3625,3625,3625,3625,0
20230725,143200,1962697895,3625,3620,3625,3620,158
20230725,143100,1962125230,3620,3620,3620,3620,1010
20230725,143000,1958469030,3620,3625,3625,3620,343
20230725,142900,1957227355,3620,3620,3620,3615,3886
20230725,142800,1943162535,3620,3620,3620,3620,833
20230725,142700,1940147075,3620,3620,3620,3620,0
20230725,142600,1940147075,3620,3620,3620,3620,0
20230725,142500,1940147075,3620,3620,3620,3620,1400
20230725,142400,1935079075,3620,3620,3620,3620,0
20230725,142300,1935079075,3620,3615,3620,3615,2125
20230725,142200,1927397170,3615,3615,3615,3615,3000
20230725,142100,1916552170,3610,3610,3610,3610,0
20230725,142000,1916552170,3610,3600,3610,3600,3418
20230725,141900,1904214350,3605,3605,3605,3605,495
20230725,141800,1902429875,3605,3605,3610,3605,1506
20230725,141700,1897000740,3605,3610,3610,3605,700
20230725,141600,1894476240,3605,3610,3610,3605,1200
20230725,141500,1890149240,3605,3605,3605,3605,1397
20230725,141400,1885113055,3605,3605,3605,3605,1
20230725,141300,1885109450,3600,3600,3600,3600,0
20230725,141200,1885109450,3600,3605,3605,3600,100
20230725,141100,1884749445,3610,3610,3610,3610,0
20230725,141000,1884749445,3610,3610,3610,3610,277
20230725,140900,1883749475,3610,3610,3610,3610,0
20230725,140800,1883749475,3610,3610,3610,3610,1
20230725,140700,1883745865,3605,3605,3605,3605,0
20230725,140600,1883745865,3605,3605,3605,3605,125
20230725,140500,1883295240,3605,3610,3610,3605,1484
20230725,140400,1877942270,3605,3605,3605,3605,1682
20230725,140300,1871878660,3600,3600,3600,3600,0
20230725,140200,1871878660,3600,3600,3600,3600,499
20230725,140100,1870082260,3600,3600,3600,3600,0
20230725,140000,1870082260,3600,3600,3600,3600,37
20230725,135900,1869949060,3600,3600,3600,3600,0
20230725,135800,1869949060,3600,3605,3605,3600,198
20230725,135700,1869236245,3605,3605,3605,3605,1
20230725,135600,1869232640,3600,3600,3600,3600,0
20230725,135500,1869232640,3600,3600,3600,3600,248
20230725,135400,1868339840,3605,3605,3605,3605,251
20230725,135300,1867434985,3605,3605,3605,3605,91
20230725,135200,1867106930,3605,3605,3605,3605,72
20230725,135100,1866847370,3605,3605,3605,3605,100
20230725,135000,1866486870,3615,3615,3615,3615,1
20230725,134900,1866483255,3605,3605,3605,3605,825
20230725,134800,1863509130,3605,3605,3605,3605,360
20230725,134700,1862211330,3610,3610,3610,3610,140
20230725,134600,1861705930,3615,3615,3615,3615,1
20230725,134500,1861702315,3605,3615,3615,3605,3
20230725,134400,1861691490,3615,3605,3615,3605,2442
20230725,134300,1852864990,3605,3605,3605,3605,201
20230725,134200,1852140385,3605,3610,3610,3605,202
20230725,134100,1851412165,3610,3610,3610,3610,3
20230725,134000,1851401335,3615,3615,3615,3615,0
20230725,133900,1851401335,3615,3600,3615,3600,6
20230725,133800,1851379720,3600,3600,3600,3600,1
20230725,133700,1851376120,3595,3595,3595,3595,0
20230725,133600,1851376120,3595,3595,3595,3595,0
20230725,133500,1851376120,3595,3595,3605,3595,7450
20230725,133400,1824557310,3595,3595,3595,3595,50
20230725,133300,1824377560,3595,3605,3605,3595,125
20230725,133200,1823927390,3605,3605,3605,3605,0
20230725,133100,1823927390,3605,3605,3605,3605,3000
20230725,133000,1813112390,3600,3600,3600,3600,0
20230725,132900,1813112390,3600,3615,3615,3600,1225
20230725,132800,1808685600,3610,3610,3610,3610,110
20230725,132700,1808288500,3605,3605,3605,3605,0
20230725,132600,1808288500,3605,3610,3610,3605,500
20230725,132500,1806485625,3615,3615,3615,3615,0
20230725,132400,1806485625,3615,3605,3615,3605,4164
20230725,132300,1791463105,3605,3595,3605,3595,2180
20230725,132200,1783625995,3595,3595,3595,3595,0
20230725,132100,1783625995,3595,3595,3595,3595,500
20230725,132000,1781828495,3590,3590,3600,3590,2904
20230725,131900,1771382485,3590,3590,3590,3590,0
20230725,131800,1771382485,3590,3590,3590,3590,0
20230725,131700,1771382485,3590,3595,3595,3590,470
20230725,131600,1769695170,3595,3600,3600,3595,210
20230725,131500,1768939870,3600,3595,3600,3595,101
20230725,131400,1768576770,3600,3595,3600,3595,326
20230725,131300,1767403300,3595,3595,3595,3595,528
20230725,131200,1765505140,3600,3595,3600,3595,203
20230725,131100,1764774355,3600,3600,3600,3600,71
20230725,131000,1764518755,3600,3600,3600,3600,281
20230725,130900,1763507155,3600,3600,3605,3600,1838
20230725,130800,1756890340,3605,3590,3605,3590,934
20230725,130700,1753526830,3590,3585,3590,3580,443
20230725,130600,1751940420,3585,3585,3585,3585,130
20230725,130500,1751474370,3585,3585,3585,3585,13
20230725,130400,1751427765,3585,3580,3585,3580,1467
20230725,130300,1746175890,3580,3580,3580,3580,401
20230725,130200,1744740310,3580,3580,3580,3580,135
20230725,130100,1744257010,3585,3585,3585,3575,18
20230725,130000,1744192490,3575,3570,3575,3570,2041
20230725,125900,1736906115,3575,3575,3575,3575,746
20230725,125800,1734239165,3575,3580,3580,3575,2663
20230725,125700,1724713325,3585,3585,3585,3585,211
20230725,125600,1723956890,3590,3590,3590,3590,202
20230725,125500,1723231710,3590,3590,3590,3590,30
20230725,125400,1723124010,3590,3595,3595,3590,59
20230725,125300,1722912185,3590,3595,3595,3590,7217
20230725,125200,1696967120,3585,3585,3585,3585,5
20230725,125100,1696949195,3580,3575,3580,3575,2437
20230725,125000,1688225185,3580,3595,3595,3580,6354
20230725,124900,1665429105,3595,3600,3600,3595,20
20230725,124800,1665357155,3590,3595,3595,3590,172
20230725,124700,1664739375,3595,3595,3600,3595,142
20230725,124600,1664228880,3600,3600,3600,3600,30
20230725,124500,1664120880,3600,3600,3600,3600,9
20230725,124400,1664088480,3600,3600,3600,3600,1
20230725,124300,1664084880,3605,3605,3605,3605,66
20230725,124200,1663846950,3605,3605,3605,3605,5
20230725,124100,1663828925,3605,3605,3605,3605,263
20230725,124000,1662880810,3605,3605,3605,3605,159
20230725,123900,1662307615,3605,3605,3605,3605,0
20230725,123800,1662307615,3605,3605,3605,3605,0
20230725,123700,1662307615,3605,3615,3615,3605,1121
20230725,123600,1658262895,3615,3615,3615,3615,27
20230725,123500,1658165290,3610,3610,3610,3610,211
20230725,123400,1657403580,3610,3610,3610,3610,2
20230725,123300,1657396360,3610,3615,3615,3610,35
20230725,123200,1657269910,3615,3615,3615,3615,1
20230725,123100,1657266295,3600,3600,3600,3600,292
20230725,123000,1656215095,3600,3595,3600,3595,2
20230725,122900,1656207900,3600,3595,3600,3590,1015
20230725,122800,1652559340,3590,3600,3600,3590,1544
20230725,122700,1647010025,3600,3600,3600,3600,220
20230725,122600,1646218025,3615,3610,3615,3610,1385
20230725,122500,1641215590,3610,3610,3610,3610,273
20230725,122400,1640230060,3610,3605,3610,3605,57
20230725,122300,1640024440,3600,3600,3600,3600,323
20230725,122200,1638861640,3600,3600,3600,3600,9
20230725,122100,1638829240,3595,3595,3595,3595,2028
20230725,122000,1631538580,3595,3595,3595,3595,897
20230725,121900,1628313865,3595,3595,3595,3595,690
20230725,121800,1625833315,3590,3590,3590,3590,96
20230725,121700,1625488675,3590,3595,3595,3590,2707
20230725,121600,1615757025,3595,3595,3595,3595,0
20230725,121500,1615757025,3595,3595,3595,3595,1
20230725,121400,1615753430,3595,3595,3595,3595,300
20230725,121300,1614674930,3595,3595,3595,3595,300
20230725,121200,1613596430,3595,3590,3595,3590,5837
20230725,121100,1592618735,3585,3585,3585,3585,1525
20230725,121000,1587151610,3585,3585,3585,3585,1853
20230725,120900,1580508605,3585,3585,3585,3585,300
20230725,120800,1579433105,3585,3585,3585,3585,4
20230725,120700,1579418765,3585,3585,3585,3585,8
20230725,120600,1579390085,3585,3585,3585,3585,5
20230725,120500,1579372160,3585,3575,3585,3575,16
20230725,120400,1579314910,3575,3575,3575,3575,160
20230725,120300,1578742910,3575,3575,3575,3575,0
20230725,120200,1578742910,3575,3575,3575,3575,518
20230725,120100,1576891060,3585,3585,3585,3585,100
20230725,120000,1576532560,3585,3565,3585,3560,5598
20230725,115900,1556573740,3585,3575,3585,3565,3020
20230725,115800,1545794535,3575,3580,3580,3575,145
20230725,115700,1545275485,3585,3585,3585,3585,0
20230725,115600,1545275485,3585,3585,3585,3585,14
20230725,115500,1545225295,3575,3575,3575,3575,1000
20230725,115400,1541650295,3575,3575,3575,3575,0
20230725,115300,1541650295,3575,3575,3575,3575,0
20230725,115200,1541650295,3575,3575,3575,3575,970
20230725,115100,1538182545,3575,3575,3575,3575,164
20230725,115000,1537596245,3575,3580,3580,3575,1832
20230725,114900,1531044145,3580,3580,3580,3580,120
20230725,114800,1530614545,3580,3580,3580,3580,50
20230725,114700,1530435545,3580,3580,3580,3580,200
20230725,114600,1529719545,3580,3580,3580,3580,0
20230725,114500,1529719545,3580,3575,3580,3575,22071
20230725,114400,1450815715,3575,3585,3585,3570,2596
20230725,114300,1441541985,3585,3605,3605,3580,2661
20230725,114200,1432003875,3585,3605,3605,3585,186
20230725,114100,1431335455,3610,3605,3610,3605,800
20230725,114000,1428449860,3600,3600,3600,3600,501
20230725,113900,1426646260,3605,3600,3605,3590,1458
20230725,113800,1421411930,3600,3600,3600,3600,0
20230725,113700,1421411930,3600,3590,3600,3590,76
20230725,113600,1421138350,3585,3585,3585,3585,55
20230725,113500,1420941175,3585,3585,3585,3585,0
20230725,113400,1420941175,3585,3585,3585,3585,1
20230725,113300,1420937590,3585,3585,3585,3585,176
20230725,113200,1420306630,3585,3580,3585,3580,1018
20230725,113100,1416659555,3580,3570,3580,3570,2951
20230725,113000,1406095475,3565,3565,3565,3565,187
20230725,112900,1405428820,3565,3580,3580,3565,838
20230725,112800,1402434915,3580,3580,3580,3575,729
20230725,112700,1399825100,3580,3580,3580,3575,1940
20230725,112600,1392885740,3575,3570,3575,3565,3109
20230725,112500,1381777940,3570,3570,3570,3565,2415
20230725,112400,1373167875,3570,3570,3570,3565,4131
20230725,112300,1358435565,3565,3570,3570,3565,2784
20230725,112200,1348506010,3565,3565,3565,3555,9010
20230725,112100,1316424320,3565,3570,3570,3560,4422
20230725,112000,1300656085,3570,3580,3585,3570,1899
20230725,111900,1293864530,3580,3585,3585,3580,133
20230725,111800,1293387975,3585,3580,3585,3580,1200
20230725,111700,1289086485,3580,3585,3585,3580,258
20230725,111600,1288162695,3605,3580,3605,3580,27
20230725,111500,1288066010,3580,3585,3585,3580,1393
20230725,111400,1283073435,3585,3580,3585,3580,107
20230725,111300,1282690370,3585,3580,3585,3580,747
20230725,111200,1280013375,3585,3595,3595,3575,1236
20230725,111100,1275586035,3595,3600,3600,3595,1807
20230725,111000,1269080935,3615,3615,3615,3615,0
20230725,110900,1269080935,3615,3600,3615,3600,2875
20230725,110800,1258711505,3600,3590,3600,3580,4291
20230725,110700,1243330540,3580,3590,3605,3580,8001
20230725,110600,1214675520,3590,3585,3590,3585,129
20230725,110500,1214212805,3585,3610,3610,3585,10001
20230725,110400,1178301230,3600,3600,3610,3595,4147
20230725,110300,1163372380,3600,3605,3605,3600,1420
20230725,110200,1158257165,3600,3605,3610,3600,5476
20230725,110100,1138542900,3605,3610,3610,3600,2932
20230725,110000,1127976380,3605,3605,3605,3605,0
20230725,105900,1127976380,3605,3605,3605,3605,75
20230725,105800,1127706005,3605,3610,3610,3605,1011
20230725,105700,1124057205,3610,3615,3615,3610,1601
20230725,105600,1118275530,3615,3615,3620,3615,107
20230725,105500,1117888720,3620,3620,3620,3620,300
20230725,105400,1116802720,3620,3620,3620,3620,100
20230725,105300,1116440720,3615,3615,3615,3615,0
20230725,105200,1116440720,3615,3615,3615,3615,150
20230725,105100,1115898470,3615,3615,3615,3615,2
20230725,105000,1115891240,3615,3620,3620,3615,601
20230725,104900,1113718620,3610,3620,3620,3610,313
20230725,104800,1112588590,3610,3615,3615,3610,1928
20230725,104700,1105626010,3610,3610,3610,3610,1550
20230725,104600,1100030510,3610,3610,3610,3610,2676
20230725,104500,1090370150,3610,3615,3615,3605,2690
20230725,104400,1080664675,3615,3615,3620,3610,6541
20230725,104300,1057049560,3615,3620,3620,3615,3571
20230725,104200,1044135895,3620,3620,3620,3620,836
20230725,104100,1041109575,3620,3620,3620,3620,1803
20230725,104000,1034582715,3630,3630,3630,3630,4
20230725,103900,1034568195,3630,3635,3635,3630,208
20230725,103800,1033812660,3625,3625,3645,3625,3414
20230725,103700,1021436810,3645,3645,3645,3645,276
20230725,103600,1020430790,3645,3645,3645,3645,5
20230725,103500,1020412565,3645,3635,3645,3625,803
20230725,103400,1017499570,3645,3635,3645,3630,103
20230725,103300,1017125150,3645,3645,3645,3635,34
20230725,103200,1017001430,3635,3645,3645,3635,655
20230725,103100,1014620475,3645,3655,3665,3645,426
20230725,103000,1013067435,3670,3655,3670,3650,728
20230725,102900,1010410030,3670,3670,3670,3665,59
20230725,102800,1010193550,3670,3650,3670,3650,9196
20230725,102700,976512400,3650,3635,3655,3630,1563
20230725,102600,970836400,3630,3620,3630,3620,3004
20230725,102500,959933755,3620,3620,3625,3620,4086
20230725,102400,945138615,3615,3620,3620,3615,878
20230725,102300,941964640,3625,3615,3625,3610,435
20230725,102200,940388415,3610,3625,3625,3610,1466
20230725,102100,935086665,3620,3610,3620,3610,2346
20230725,102000,926617505,3610,3615,3615,3610,1543
20230725,101900,921046395,3610,3615,3625,3610,10965
20230725,101800,881437145,3615,3615,3615,3610,2371
20230725,101700,872870325,3610,3625,3625,3610,5483
20230725,101600,853030200,3625,3640,3640,3625,3145
20230725,101500,841612230,3640,3645,3645,3640,1126
20230725,101400,837513240,3645,3645,3645,3640,998
20230725,101300,833878500,3650,3655,3655,3650,1345
20230725,101200,828967525,3660,3645,3660,3645,814
20230725,101100,825994675,3645,3645,3650,3640,3775
20230725,101000,812241690,3650,3660,3660,3650,4684
20230725,100900,795140500,3660,3660,3665,3650,840
20230725,100800,792065820,3660,3665,3670,3655,1454
20230725,100700,786747430,3670,3680,3680,3665,4346
20230725,100600,770801245,3680,3675,3685,3675,1394
20230725,100500,765677925,3680,3685,3685,3680,510
20230725,100400,763801115,3680,3685,3685,3680,610
20230725,100300,761556055,3685,3685,3690,3685,31
20230725,100200,761441805,3690,3690,3690,3690,0
20230725,100100,761441805,3690,3675,3690,3675,138
20230725,100000,760934625,3675,3690,3690,3675,3304
20230725,095900,748770115,3695,3695,3695,3695,5
20230725,095800,748751640,3695,3695,3695,3690,46
20230725,095700,748581870,3695,3700,3705,3690,1023
20230725,095600,744795025,3700,3690,3700,3690,2799
20230725,095500,734456215,3690,3690,3690,3690,12
20230725,095400,734411935,3690,3685,3690,3675,3002
20230725,095300,723366090,3690,3685,3690,3685,484
20230725,095200,721580135,3685,3695,3700,3685,5060
20230725,095100,702889775,3695,3700,3700,3695,83
20230725,095000,702583025,3700,3705,3705,3700,1235
20230725,094900,698009350,3700,3710,3710,3700,4314
20230725,094800,682033145,3710,3720,3725,3710,2611
20230725,094700,672340395,3720,3745,3745,3720,5427
20230725,094600,652114870,3730,3730,3730,3730,10
20230725,094500,652077570,3725,3735,3735,3725,102
20230725,094400,651697550,3730,3730,3730,3730,860
20230725,094300,648489750,3730,3730,3730,3730,510
20230725,094200,646587450,3730,3735,3735,3725,423
20230725,094100,645010725,3735,3755,3755,3730,6282
20230725,094000,621514940,3760,3760,3760,3760,0
20230725,093900,621514940,3760,3760,3760,3755,5
20230725,093800,621496145,3750,3760,3760,3750,101
20230725,093700,621117385,3750,3750,3750,3750,10
20230725,093600,621079885,3750,3760,3760,3750,376
20230725,093500,619669875,3765,3765,3765,3765,110
20230725,093400,619255725,3765,3765,3765,3765,6267
20230725,093300,595660470,3765,3770,3770,3750,353
20230725,093200,594331345,3750,3730,3750,3710,23973
20230725,093100,505328085,3745,3765,3765,3745,2772
20230725,093000,494922595,3780,3780,3780,3780,20
20230725,092900,494846995,3785,3770,3785,3770,6707
20230725,092800,469505440,3770,3760,3770,3760,1855
20230725,092700,462518135,3760,3765,3765,3755,470
20230725,092600,460749365,3770,3745,3770,3745,3977
20230725,092500,445806750,3740,3740,3740,3740,99
20230725,092400,445436490,3740,3740,3740,3740,338
20230725,092300,444172370,3720,3745,3745,3710,7843
20230725,092200,414903475,3750,3745,3770,3745,3675
20230725,092100,401083730,3740,3735,3750,3735,2621
20230725,092000,391274625,3735,3735,3735,3720,2528
20230725,091900,381840295,3735,3750,3750,3735,1644
20230725,091800,375688930,3755,3755,3755,3755,1094
20230725,091700,371580960,3760,3745,3760,3740,21609
20230725,091600,290651125,3740,3700,3740,3695,12600
20230725,091500,243943070,3700,3700,3710,3695,4945
20230725,091400,225635050,3700,3710,3710,3700,5100
20230725,091300,206728415,3710,3710,3730,3710,2643
20230725,091200,196916225,3710,3700,3710,3700,4336
20230725,091100,180862275,3700,3685,3700,3680,8630
20230725,091000,149003815,3685,3695,3695,3685,1597
20230725,090900,143118070,3695,3710,3710,3690,7230
20230725,090800,116346420,3710,3730,3730,3710,850
20230725,090700,113189960,3730,3700,3730,3700,1968
20230725,090600,105881975,3705,3705,3705,3705,273
20230725,090500,104870510,3695,3695,3695,3680,2411
20230725,090400,95976835,3705,3690,3705,3690,3522
20230725,090300,82954820,3690,3700,3700,3670,3002
20230725,090200,71878385,3705,3720,3730,3705,1572
20230725,090100,66044390,3720,3730,3735,3720,1801
20230725,090000,59343450,3730,3695,3740,3695,16035