KissMeData/043610/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191700,1582655560,3530,3530,3530,3530,16090
20230725,191600,1582655560,3530,3530,3530,3530,0
20230725,191500,1582655560,3530,3530,3530,3530,0
20230725,191400,1582655560,3530,3530,3530,3530,0
20230725,191300,1582655560,3530,3530,3530,3530,0
20230725,191200,1582655560,3530,3530,3530,3530,0
20230725,191100,1582655560,3530,3530,3530,3530,0
20230725,191000,1582655560,3530,3530,3530,3530,0
20230725,190900,1582655560,3530,3530,3530,3530,0
20230725,190800,1582655560,3530,3530,3530,3530,0
20230725,190700,1582655560,3530,3530,3530,3530,0
20230725,190600,1582655560,3530,3530,3530,3530,0
20230725,190500,1582655560,3530,3530,3530,3530,0
20230725,190400,1582655560,3530,3530,3530,3530,0
20230725,190300,1582655560,3530,3530,3530,3530,0
20230725,190200,1582655560,3530,3530,3530,3530,0
20230725,190100,1582655560,3530,3530,3530,3530,0
20230725,190000,1582655560,3530,3530,3530,3530,0
20230725,185900,1582655560,3530,3530,3530,3530,0
20230725,185800,1582655560,3530,3530,3530,3530,0
20230725,185700,1582655560,3530,3530,3530,3530,0
20230725,185600,1582655560,3530,3530,3530,3530,0
20230725,185500,1582655560,3530,3530,3530,3530,0
20230725,185400,1582655560,3530,3530,3530,3530,0
20230725,185300,1582655560,3530,3530,3530,3530,0
20230725,185200,1582655560,3530,3530,3530,3530,0
20230725,185100,1582655560,3530,3530,3530,3530,0
20230725,185000,1582655560,3530,3530,3530,3530,0
20230725,184900,1582655560,3530,3530,3530,3530,0
20230725,184800,1582655560,3530,3530,3530,3530,0
20230725,184700,1582655560,3530,3530,3530,3530,16090
20230725,184600,1582655560,3530,3530,3530,3530,0
20230725,184500,1582655560,3530,3530,3530,3530,0
20230725,184400,1582655560,3530,3530,3530,3530,0
20230725,184300,1582655560,3530,3530,3530,3530,0
20230725,184200,1582655560,3530,3530,3530,3530,0
20230725,184100,1582655560,3530,3530,3530,3530,0
20230725,184000,1582655560,3530,3530,3530,3530,0
20230725,183900,1582655560,3530,3530,3530,3530,0
20230725,183800,1582655560,3530,3530,3530,3530,0
20230725,183700,1582655560,3530,3530,3530,3530,0
20230725,183600,1582655560,3530,3530,3530,3530,0
20230725,183500,1582655560,3530,3530,3530,3530,0
20230725,183400,1582655560,3530,3530,3530,3530,0
20230725,183300,1582655560,3530,3530,3530,3530,0
20230725,183200,1582655560,3530,3530,3530,3530,0
20230725,183100,1582655560,3530,3530,3530,3530,0
20230725,183000,1582655560,3530,3530,3530,3530,0
20230725,182900,1582655560,3530,3530,3530,3530,0
20230725,182800,1582655560,3530,3530,3530,3530,0
20230725,182700,1582655560,3530,3530,3530,3530,0
20230725,182600,1582655560,3530,3530,3530,3530,0
20230725,182500,1582655560,3530,3530,3530,3530,0
20230725,182400,1582655560,3530,3530,3530,3530,0
20230725,182300,1582655560,3530,3530,3530,3530,0
20230725,182200,1582655560,3530,3530,3530,3530,0
20230725,182100,1582655560,3530,3530,3530,3530,0
20230725,182000,1582655560,3530,3530,3530,3530,0
20230725,181900,1582655560,3530,3530,3530,3530,0
20230725,181800,1582655560,3530,3530,3530,3530,0
20230725,181700,1582655560,3530,3530,3530,3530,16090
20230725,181600,1582655560,3530,3530,3530,3530,0
20230725,181500,1582655560,3530,3530,3530,3530,0
20230725,181400,1582655560,3530,3530,3530,3530,0
20230725,181300,1582655560,3530,3530,3530,3530,0
20230725,181200,1582655560,3530,3530,3530,3530,0
20230725,181100,1582655560,3530,3530,3530,3530,0
20230725,181000,1582655560,3530,3530,3530,3530,0
20230725,180900,1582655560,3530,3530,3530,3530,0
20230725,180800,1582655560,3530,3530,3530,3530,0
20230725,180700,1582655560,3530,3530,3530,3530,0
20230725,180600,1582655560,3530,3530,3530,3530,0
20230725,180500,1582655560,3530,3530,3530,3530,0
20230725,180400,1582655560,3530,3530,3530,3530,0
20230725,180300,1582655560,3530,3530,3530,3530,0
20230725,180200,1582655560,3530,3530,3530,3530,0
20230725,180100,1582655560,3530,3530,3530,3530,0
20230725,180000,1582655560,3530,3530,3530,3530,0
20230725,175900,1582655560,3530,3530,3530,3530,0
20230725,175800,1582655560,3530,3530,3530,3530,0
20230725,175700,1582655560,3530,3530,3530,3530,0
20230725,175600,1582655560,3530,3530,3530,3530,0
20230725,175500,1582655560,3530,3530,3530,3530,0
20230725,175400,1582655560,3530,3530,3530,3530,0
20230725,175300,1582655560,3530,3530,3530,3530,0
20230725,175200,1582655560,3530,3530,3530,3530,0
20230725,175100,1582655560,3530,3530,3530,3530,0
20230725,175000,1582655560,3530,3530,3530,3530,0
20230725,174900,1582655560,3530,3530,3530,3530,0
20230725,174800,1582655560,3530,3530,3530,3530,0
20230725,174700,1582655560,3530,3530,3530,3530,16090
20230725,174600,1582655560,3530,3530,3530,3530,0
20230725,174500,1582655560,3530,3530,3530,3530,0
20230725,174400,1582655560,3530,3530,3530,3530,0
20230725,174300,1582655560,3530,3530,3530,3530,0
20230725,174200,1582655560,3530,3530,3530,3530,0
20230725,174100,1582655560,3530,3530,3530,3530,0
20230725,174000,1582655560,3530,3530,3530,3530,0
20230725,173900,1582655560,3530,3530,3530,3530,0
20230725,173800,1582655560,3530,3530,3530,3530,0
20230725,173700,1582655560,3530,3530,3530,3530,0
20230725,173600,1582655560,3530,3530,3530,3530,0
20230725,173500,1582655560,3530,3530,3530,3530,0
20230725,173400,1582655560,3530,3530,3530,3530,0
20230725,173300,1582655560,3530,3530,3530,3530,0
20230725,173200,1582655560,3530,3530,3530,3530,0
20230725,173100,1582655560,3530,3530,3530,3530,0
20230725,173000,1582655560,3530,3530,3530,3530,0
20230725,172900,1582655560,3530,3530,3530,3530,0
20230725,172800,1582655560,3530,3530,3530,3530,0
20230725,172700,1582655560,3530,3530,3530,3530,0
20230725,172600,1582655560,3530,3530,3530,3530,0
20230725,172500,1582655560,3530,3530,3530,3530,0
20230725,172400,1582655560,3530,3530,3530,3530,0
20230725,172300,1582655560,3530,3530,3530,3530,0
20230725,172200,1582655560,3530,3530,3530,3530,0
20230725,172100,1582655560,3530,3530,3530,3530,0
20230725,172000,1582655560,3530,3530,3530,3530,0
20230725,171900,1582655560,3530,3530,3530,3530,0
20230725,171800,1582655560,3530,3530,3530,3530,0
20230725,171700,1582655560,3530,3530,3530,3530,16090
20230725,171600,1582655560,3530,3530,3530,3530,0
20230725,171500,1582655560,3530,3530,3530,3530,0
20230725,171400,1582655560,3530,3530,3530,3530,0
20230725,171300,1582655560,3530,3530,3530,3530,0
20230725,171200,1582655560,3530,3530,3530,3530,0
20230725,171100,1582655560,3530,3530,3530,3530,0
20230725,171000,1582655560,3530,3530,3530,3530,0
20230725,170900,1582655560,3530,3530,3530,3530,0
20230725,170800,1582655560,3530,3530,3530,3530,0
20230725,170700,1582655560,3530,3530,3530,3530,0
20230725,170600,1582655560,3530,3530,3530,3530,0
20230725,170500,1582655560,3530,3530,3530,3530,0
20230725,170400,1582655560,3530,3530,3530,3530,0
20230725,170300,1582655560,3530,3530,3530,3530,0
20230725,170200,1582655560,3530,3530,3530,3530,0
20230725,170100,1582655560,3530,3530,3530,3530,0
20230725,170000,1582655560,3530,3530,3530,3530,0
20230725,165900,1582655560,3530,3530,3530,3530,0
20230725,165800,1582655560,3530,3530,3530,3530,0
20230725,165700,1582655560,3530,3530,3530,3530,0
20230725,165600,1582655560,3530,3530,3530,3530,0
20230725,165500,1582655560,3530,3530,3530,3530,0
20230725,165400,1582655560,3530,3530,3530,3530,0
20230725,165300,1582655560,3530,3530,3530,3530,0
20230725,165200,1582655560,3530,3530,3530,3530,0
20230725,165100,1582655560,3530,3530,3530,3530,0
20230725,165000,1582655560,3530,3530,3530,3530,0
20230725,164900,1582655560,3530,3530,3530,3530,0
20230725,164800,1582655560,3530,3530,3530,3530,0
20230725,164700,1582655560,3530,3530,3530,3530,16090
20230725,164600,1582655560,3530,3530,3530,3530,0
20230725,164500,1582655560,3530,3530,3530,3530,0
20230725,164400,1582655560,3530,3530,3530,3530,0
20230725,164300,1582655560,3530,3530,3530,3530,0
20230725,164200,1582655560,3530,3530,3530,3530,0
20230725,164100,1582655560,3530,3530,3530,3530,0
20230725,164000,1582655560,3530,3530,3530,3530,0
20230725,163900,1582655560,3530,3530,3530,3530,0
20230725,163800,1582655560,3530,3530,3530,3530,0
20230725,163700,1582655560,3530,3530,3530,3530,0
20230725,163600,1582655560,3530,3530,3530,3530,0
20230725,163500,1582655560,3530,3530,3530,3530,0
20230725,163400,1582655560,3530,3530,3530,3530,0
20230725,163300,1582655560,3530,3530,3530,3530,0
20230725,163200,1582655560,3530,3530,3530,3530,0
20230725,163100,1582655560,3530,3530,3530,3530,0
20230725,163000,1582655560,3530,3530,3530,3530,0
20230725,162900,1582655560,3530,3530,3530,3530,0
20230725,162800,1582655560,3530,3530,3530,3530,0
20230725,162700,1582655560,3530,3530,3530,3530,0
20230725,162600,1582655560,3530,3530,3530,3530,0
20230725,162500,1582655560,3530,3530,3530,3530,0
20230725,162400,1582655560,3530,3530,3530,3530,0
20230725,162300,1582655560,3530,3530,3530,3530,0
20230725,162200,1582655560,3530,3530,3530,3530,0
20230725,162100,1582655560,3530,3530,3530,3530,0
20230725,162000,1582655560,3530,3530,3530,3530,0
20230725,161900,1582655560,3530,3530,3530,3530,0
20230725,161800,1582655560,3530,3530,3530,3530,0
20230725,161700,1582655560,3530,3530,3530,3530,16090
20230725,161600,1582655560,3530,3530,3530,3530,0
20230725,161500,1582655560,3530,3530,3530,3530,0
20230725,161400,1582655560,3530,3530,3530,3530,0
20230725,161300,1582655560,3530,3530,3530,3530,0
20230725,161200,1582655560,3530,3530,3530,3530,0
20230725,161100,1582655560,3530,3530,3530,3530,0
20230725,161000,1582655560,3530,3530,3530,3530,0
20230725,160900,1582655560,3530,3530,3530,3530,0
20230725,160800,1582655560,3530,3530,3530,3530,0
20230725,160700,1582655560,3530,3530,3530,3530,0
20230725,160600,1582655560,3530,3530,3530,3530,0
20230725,160500,1582655560,3530,3530,3530,3530,0
20230725,160400,1582655560,3530,3530,3530,3530,0
20230725,160300,1582655560,3530,3530,3530,3530,0
20230725,160200,1582655560,3530,3530,3530,3530,0
20230725,160100,1582655560,3530,3530,3530,3530,0
20230725,160000,1582655560,3530,3530,3530,3530,0
20230725,155900,1582655560,3530,3530,3530,3530,0
20230725,155800,1582655560,3530,3530,3530,3530,0
20230725,155700,1582655560,3530,3530,3530,3530,0
20230725,155600,1582655560,3530,3530,3530,3530,0
20230725,155500,1582655560,3530,3530,3530,3530,0
20230725,155400,1582655560,3530,3530,3530,3530,0
20230725,155300,1582655560,3530,3530,3530,3530,0
20230725,155200,1582655560,3530,3530,3530,3530,0
20230725,155100,1582655560,3530,3530,3530,3530,0
20230725,155000,1582655560,3530,3530,3530,3530,0
20230725,154900,1582655560,3530,3530,3530,3530,0
20230725,154800,1582655560,3530,3530,3530,3530,0
20230725,154700,1582655560,3530,3530,3530,3530,16090
20230725,154600,1582655560,3530,3530,3530,3530,0
20230725,154500,1582655560,3530,3530,3530,3530,0
20230725,154400,1582655560,3530,3530,3530,3530,0
20230725,154300,1582655560,3530,3530,3530,3530,0
20230725,154200,1582655560,3530,3530,3530,3530,0
20230725,154100,1582655560,3530,3530,3530,3530,0
20230725,154000,1582655560,3530,3530,3530,3530,0
20230725,153900,1582655560,3530,3530,3530,3530,0
20230725,153800,1582655560,3530,3530,3530,3530,0
20230725,153700,1582655560,3530,3530,3530,3530,0
20230725,153600,1582655560,3530,3530,3530,3530,0
20230725,153500,1582655560,3530,3530,3530,3530,0
20230725,153400,1582655560,3530,3530,3530,3530,0
20230725,153300,1582655560,3530,3530,3530,3530,0
20230725,153200,1582655560,3530,3530,3530,3530,0
20230725,153100,1582655560,3530,3530,3530,3530,0
20230725,153000,1582655560,3530,3530,3530,3530,16090
20230725,152900,1525857860,3560,3560,3560,3560,0
20230725,152800,1525857860,3560,3560,3560,3560,0
20230725,152700,1525857860,3560,3560,3560,3560,0
20230725,152600,1525857860,3560,3560,3560,3560,0
20230725,152500,1525857860,3560,3560,3560,3560,0
20230725,152400,1525857860,3560,3560,3560,3560,0
20230725,152300,1525857860,3560,3560,3560,3560,0
20230725,152200,1525857860,3560,3560,3560,3560,0
20230725,152100,1525857860,3560,3560,3560,3560,0
20230725,152000,1525857860,3560,3560,3560,3560,0
20230725,151900,1525857860,3560,3555,3560,3555,421
20230725,151800,1524360605,3555,3560,3560,3555,4103
20230725,151700,1509773500,3555,3565,3565,3555,4872
20230725,151600,1492426360,3570,3570,3575,3570,1012
20230725,151500,1488813380,3570,3570,3570,3565,606
20230725,151400,1486651770,3570,3565,3570,3565,3434
20230725,151300,1474409110,3565,3570,3570,3560,3568
20230725,151200,1461686870,3570,3570,3570,3570,69
20230725,151100,1461440540,3565,3565,3565,3565,760
20230725,151000,1458731140,3565,3560,3570,3560,1857
20230725,150900,1452117925,3565,3565,3570,3565,610
20230725,150800,1449942870,3565,3575,3575,3565,4447
20230725,150700,1434082805,3580,3580,3580,3580,3
20230725,150600,1434072065,3580,3570,3580,3570,1483
20230725,150500,1428772925,3570,3575,3575,3570,2150
20230725,150400,1421096925,3580,3570,3580,3570,2154
20230725,150300,1413397750,3570,3575,3575,3570,1500
20230725,150200,1408039730,3575,3600,3600,3570,13823
20230725,150100,1358567705,3600,3600,3600,3600,0
20230725,150000,1358567705,3600,3605,3605,3600,548
20230725,145900,1356592630,3605,3605,3605,3600,772
20230725,145800,1353810310,3605,3610,3610,3605,204
20230725,145700,1353074320,3610,3605,3610,3600,285
20230725,145600,1352045645,3610,3610,3610,3610,456
20230725,145500,1350399485,3605,3605,3605,3605,1330
20230725,145400,1345604835,3605,3610,3610,3605,59
20230725,145300,1345391850,3610,3600,3610,3600,937
20230725,145200,1342009290,3610,3610,3610,3610,58
20230725,145100,1341799910,3610,3615,3615,3575,11462
20230725,145000,1300598580,3615,3620,3620,3615,849
20230725,144900,1297527065,3620,3615,3620,3615,1105
20230725,144800,1293530950,3615,3630,3635,3615,2477
20230725,144700,1284562470,3625,3640,3640,3625,2113
20230725,144600,1276893210,3640,3640,3640,3640,57
20230725,144500,1276685730,3640,3640,3640,3635,509
20230725,144400,1274833120,3640,3640,3640,3640,357
20230725,144300,1273533640,3640,3640,3640,3640,307
20230725,144200,1272416160,3640,3645,3645,3640,311
20230725,144100,1271283325,3645,3640,3645,3640,592
20230725,144000,1269126655,3640,3645,3645,3640,59
20230725,143900,1268911605,3645,3640,3645,3640,408
20230725,143800,1267426480,3640,3640,3640,3640,345
20230725,143700,1266170680,3630,3625,3630,3625,1055
20230725,143600,1262344695,3630,3645,3645,3625,328
20230725,143500,1261153330,3645,3640,3645,3640,1593
20230725,143400,1255351000,3640,3640,3640,3640,169
20230725,143300,1254735840,3625,3635,3640,3625,1064
20230725,143200,1250873120,3630,3640,3640,3630,171
20230725,143100,1250251280,3630,3630,3645,3625,504
20230725,143000,1248419030,3630,3630,3630,3630,57
20230725,142900,1248212120,3630,3630,3645,3630,499
20230725,142800,1246397840,3630,3630,3630,3625,623
20230725,142700,1244137850,3630,3630,3630,3630,2468
20230725,142600,1235179010,3640,3640,3640,3640,123
20230725,142500,1234731290,3640,3640,3640,3640,693
20230725,142400,1232208770,3630,3630,3635,3630,6164
20230725,142300,1209828155,3630,3630,3630,3630,308
20230725,142200,1208710115,3630,3630,3630,3630,446
20230725,142100,1207091135,3630,3630,3630,3630,113
20230725,142000,1206680945,3630,3620,3635,3620,288
20230725,141900,1205635395,3625,3625,3625,3620,2951
20230725,141800,1194943785,3625,3635,3635,3625,1023
20230725,141700,1191234385,3635,3635,3635,3635,726
20230725,141600,1188595375,3635,3630,3635,3630,489
20230725,141500,1186819335,3635,3635,3635,3635,113
20230725,141400,1186408580,3635,3650,3650,3615,8188
20230725,141300,1156798420,3625,3640,3655,3625,7887
20230725,141200,1128162540,3635,3660,3660,3635,6455
20230725,141100,1104653540,3655,3660,3660,3655,359
20230725,141000,1103339975,3660,3670,3670,3655,1526
20230725,140900,1097752725,3670,3680,3680,3670,481
20230725,140800,1095986325,3680,3670,3685,3670,444
20230725,140700,1094350775,3670,3680,3680,3670,292
20230725,140600,1093276265,3680,3680,3680,3680,431
20230725,140500,1091690185,3680,3680,3680,3680,171
20230725,140400,1091060905,3675,3675,3675,3675,492
20230725,140300,1089252805,3670,3680,3680,3670,635
20230725,140200,1086920650,3680,3675,3680,3675,377
20230725,140100,1085533355,3675,3675,3675,3675,356
20230725,140000,1084225055,3675,3680,3680,3675,463
20230725,135900,1082521410,3680,3680,3680,3680,0
20230725,135800,1082521410,3680,3680,3680,3680,652
20230725,135700,1080122050,3680,3680,3680,3680,170
20230725,135600,1079496450,3680,3675,3680,3675,375
20230725,135500,1078116495,3680,3675,3680,3675,106
20230725,135400,1077726680,3680,3680,3680,3675,1139
20230725,135300,1073537150,3685,3685,3685,3685,0
20230725,135200,1073537150,3685,3685,3685,3685,366
20230725,135100,1072188440,3685,3680,3685,3680,389
20230725,135000,1070756655,3680,3680,3680,3680,367
20230725,134900,1069406095,3680,3680,3680,3675,710
20230725,134800,1066795925,3680,3675,3685,3675,1861
20230725,134700,1059953185,3675,3675,3675,3675,918
20230725,134600,1056579535,3680,3685,3685,3680,820
20230725,134500,1053560465,3685,3680,3685,3680,124
20230725,134400,1053103880,3685,3685,3685,3685,368
20230725,134300,1051747800,3685,3685,3685,3685,100
20230725,134200,1051379300,3680,3680,3685,3680,1478
20230725,134100,1045938535,3685,3690,3690,3685,1378
20230725,134000,1040860470,3690,3690,3690,3685,640
20230725,133900,1038500370,3690,3685,3690,3685,2136
20230725,133800,1030629205,3685,3685,3685,3685,58
20230725,133700,1030415475,3680,3680,3680,3680,1506
20230725,133600,1024873395,3680,3680,3680,3680,468
20230725,133500,1023151155,3680,3680,3680,3675,266
20230725,133400,1022172280,3680,3680,3680,3680,279
20230725,133300,1021145560,3680,3680,3680,3675,1441
20230725,133200,1015847945,3680,3680,3685,3680,1354
20230725,133100,1010864875,3680,3680,3680,3680,295
20230725,133000,1009779275,3680,3675,3680,3675,485
20230725,132900,1007995645,3675,3685,3685,3675,466
20230725,132800,1006282095,3680,3685,3685,3680,258
20230725,132700,1005331815,3685,3685,3685,3685,479
20230725,132600,1003566700,3685,3680,3685,3680,271
20230725,132500,1002569130,3680,3685,3685,3680,219
20230725,132400,1001762235,3680,3685,3690,3680,551
20230725,132300,999733090,3690,3675,3690,3675,701
20230725,132200,997150375,3685,3690,3690,3680,3385
20230725,132100,984676685,3690,3690,3690,3690,248
20230725,132000,983761565,3690,3685,3690,3685,506
20230725,131900,981894815,3690,3685,3690,3675,1194
20230725,131800,977502785,3690,3690,3690,3690,58
20230725,131700,977288765,3690,3690,3690,3680,899
20230725,131600,973973690,3690,3690,3695,3690,98
20230725,131500,973611730,3695,3700,3700,3695,456
20230725,131400,971925470,3695,3695,3695,3690,755
20230725,131300,969138030,3695,3690,3695,3690,164
20230725,131200,968532300,3680,3685,3690,3675,3083
20230725,131100,957184515,3690,3695,3695,3690,673
20230725,131000,954699210,3695,3695,3695,3695,98
20230725,130900,954337100,3695,3695,3695,3695,405
20230725,130800,952840625,3695,3690,3695,3690,345
20230725,130700,951567020,3690,3690,3690,3690,407
20230725,130600,950065190,3690,3690,3690,3690,159
20230725,130500,949478480,3680,3690,3690,3680,742
20230725,130400,946743370,3690,3690,3690,3690,554
20230725,130300,944699110,3690,3690,3695,3690,308
20230725,130200,943561525,3695,3690,3695,3690,505
20230725,130100,941696555,3690,3695,3695,3690,194
20230725,130000,940979775,3695,3695,3695,3695,352
20230725,125900,939679135,3695,3695,3695,3695,435
20230725,125800,938071810,3695,3695,3695,3690,587
20230725,125700,935904010,3695,3690,3695,3690,127
20230725,125600,935434765,3690,3690,3695,3690,519
20230725,125500,933518395,3690,3690,3695,3690,284
20230725,125400,932470080,3690,3685,3690,3685,253
20230725,125300,931537485,3680,3685,3685,3680,408
20230725,125200,930034055,3685,3680,3685,3680,503
20230725,125100,928180550,3685,3685,3685,3685,230
20230725,125000,927333000,3685,3685,3685,3685,469
20230725,124900,925604735,3685,3685,3685,3685,407
20230725,124800,924104940,3690,3685,3690,3685,294
20230725,124700,923021210,3685,3690,3690,3685,244
20230725,124600,922121200,3690,3690,3690,3685,957
20230725,124500,918591030,3695,3695,3695,3690,128
20230725,124400,918118120,3695,3690,3695,3690,1525
20230725,124300,912490100,3695,3690,3695,3690,506
20230725,124200,910622195,3690,3690,3690,3690,268
20230725,124100,909633275,3690,3690,3690,3690,282
20230725,124000,908592695,3690,3690,3690,3690,540
20230725,123900,906600095,3690,3695,3695,3690,184
20230725,123800,905920570,3695,3690,3695,3690,351
20230725,123700,904625090,3690,3690,3690,3690,484
20230725,123600,902839130,3690,3690,3690,3690,323
20230725,123500,901647260,3690,3690,3690,3690,220
20230725,123400,900835460,3690,3690,3690,3690,634
20230725,123300,898496000,3690,3690,3690,3690,184
20230725,123200,897817040,3690,3690,3690,3685,431
20230725,123100,896226750,3685,3690,3690,3685,436
20230725,123000,894618195,3690,3690,3690,3690,354
20230725,122900,893311935,3690,3685,3690,3685,656
20230725,122800,890891895,3685,3685,3685,3680,560
20230725,122700,888828300,3685,3685,3685,3685,71
20230725,122600,888566665,3685,3695,3695,3685,747
20230725,122500,885810985,3695,3695,3700,3695,9064
20230725,122400,852319245,3695,3690,3695,3690,8559
20230725,122300,820736245,3685,3685,3685,3680,376
20230725,122200,819351905,3690,3690,3690,3685,342
20230725,122100,818090255,3690,3690,3690,3685,504
20230725,122000,816230545,3690,3690,3690,3690,113
20230725,121900,815813575,3690,3685,3690,3685,442
20230725,121800,814183115,3685,3685,3685,3685,352
20230725,121700,812885995,3685,3685,3685,3680,253
20230725,121600,811954660,3680,3685,3690,3680,674
20230725,121500,809470215,3690,3690,3690,3690,523
20230725,121400,807540345,3670,3690,3690,3670,664
20230725,121300,805102340,3690,3675,3690,3675,977
20230725,121200,801508100,3690,3685,3690,3675,2401
20230725,121100,792664040,3685,3685,3685,3685,322
20230725,121000,791477470,3680,3680,3680,3680,24
20230725,120900,791389150,3685,3685,3685,3685,770
20230725,120800,788551700,3685,3685,3685,3685,181
20230725,120700,787884715,3680,3685,3685,3680,365
20230725,120600,786539740,3685,3680,3685,3680,502
20230725,120500,784690370,3680,3685,3685,3680,334
20230725,120400,783460605,3685,3680,3685,3680,328
20230725,120300,782253560,3680,3680,3680,3680,539
20230725,120200,780270040,3680,3680,3685,3675,284
20230725,120100,779225810,3685,3680,3685,3680,321
20230725,120000,778044025,3680,3680,3680,3680,600
20230725,115900,775836025,3675,3685,3685,3675,642
20230725,115800,773473685,3685,3685,3685,3685,213
20230725,115700,772688780,3685,3680,3685,3680,589
20230725,115600,770520995,3680,3680,3680,3680,124
20230725,115500,770064675,3680,3680,3680,3675,872
20230725,115400,766858290,3680,3680,3680,3680,472
20230725,115300,765121330,3680,3680,3680,3680,353
20230725,115200,763822290,3680,3680,3680,3680,114
20230725,115100,763402770,3680,3680,3680,3680,609
20230725,115000,761161650,3680,3680,3680,3680,211
20230725,114900,760385170,3675,3675,3680,3670,836
20230725,114800,757312650,3675,3680,3680,3675,525
20230725,114700,755380775,3680,3680,3680,3680,353
20230725,114600,754081735,3680,3680,3680,3680,164
20230725,114500,753478215,3680,3670,3680,3670,14948
20230725,114400,698512875,3670,3670,3670,3670,547
20230725,114300,696505385,3665,3675,3675,3665,355
20230725,114200,695203235,3675,3665,3675,3665,277
20230725,114100,694185815,3665,3670,3670,3665,369
20230725,114000,692831940,3670,3670,3670,3670,351
20230725,113900,691543770,3670,3670,3670,3670,169
20230725,113800,690923540,3670,3670,3670,3670,584
20230725,113700,688780260,3670,3670,3670,3660,345
20230725,113600,687515110,3665,3670,3670,3665,412
20230725,113500,686003660,3670,3665,3670,3665,384
20230725,113400,684595470,3665,3660,3665,3660,140
20230725,113300,684082720,3665,3665,3665,3665,382
20230725,113200,682682690,3665,3670,3670,3665,574
20230725,113100,680577305,3670,3665,3670,3640,5427
20230725,113000,660782490,3670,3670,3670,3670,296
20230725,112900,659696170,3670,3670,3670,3670,622
20230725,112800,657413430,3670,3665,3670,3665,249
20230725,112700,656499750,3665,3665,3665,3665,158
20230725,112600,655920680,3665,3665,3665,3665,554
20230725,112500,653890270,3660,3665,3665,3660,494
20230725,112400,652080260,3665,3665,3670,3665,536
20230725,112300,650114140,3670,3670,3670,3670,553
20230725,112200,648084630,3665,3665,3665,3665,162
20230725,112100,647490900,3665,3670,3670,3665,520
20230725,112000,645583810,3670,3670,3670,3670,553
20230725,111900,643554300,3670,3670,3670,3670,311
20230725,111800,642412930,3670,3670,3670,3670,265
20230725,111700,641440380,3670,3670,3670,3670,457
20230725,111600,639763190,3670,3670,3670,3670,294
20230725,111500,638684210,3670,3670,3670,3670,310
20230725,111400,637546510,3670,3670,3670,3670,594
20230725,111300,635366530,3670,3670,3670,3670,272
20230725,111200,634368290,3670,3670,3670,3670,263
20230725,111100,633403080,3670,3670,3670,3670,457
20230725,111000,631725890,3670,3670,3670,3670,294
20230725,110900,630646910,3670,3670,3670,3670,170
20230725,110800,630023010,3670,3670,3670,3670,147
20230725,110700,629483520,3670,3670,3670,3660,627
20230725,110600,627182580,3670,3675,3675,3670,151
20230725,110500,626627745,3675,3675,3675,3675,378
20230725,110400,625238595,3675,3680,3680,3675,483
20230725,110300,623462510,3680,3680,3680,3680,376
20230725,110200,622078830,3680,3680,3680,3670,120
20230725,110100,621637320,3680,3680,3680,3680,651
20230725,110000,619241640,3680,3675,3680,3665,1490
20230725,105900,613776555,3675,3675,3675,3675,464
20230725,105800,612071355,3675,3675,3675,3675,1429
20230725,105700,606819780,3675,3680,3680,3670,375
20230725,105600,605441140,3680,3670,3680,3670,120
20230725,105500,604999740,3680,3680,3680,3665,703
20230725,105400,602413300,3680,3680,3680,3680,10
20230725,105300,602376500,3680,3680,3680,3680,765
20230725,105200,599561300,3680,3680,3680,3680,357
20230725,105100,598247540,3680,3675,3680,3675,1176
20230725,105000,593925690,3675,3680,3680,3660,1099
20230725,104900,589895500,3680,3675,3680,3675,377
20230725,104800,588508510,3675,3680,3680,3675,286
20230725,104700,587456960,3680,3665,3680,3665,4223
20230725,104600,571959095,3665,3665,3665,3665,400
20230725,104500,570493095,3665,3665,3665,3665,463
20230725,104400,568796200,3665,3665,3670,3665,408
20230725,104300,567299910,3665,3670,3670,3665,479
20230725,104200,565542030,3665,3660,3665,3655,1263
20230725,104100,560922155,3670,3675,3675,3660,1673
20230725,104000,554792130,3675,3675,3675,3675,874
20230725,103900,551580180,3675,3675,3675,3675,472
20230725,103800,549845580,3675,3670,3675,3670,141
20230725,103700,549327755,3675,3675,3675,3670,666
20230725,103600,546881915,3670,3675,3675,3670,934
20230725,103500,543451360,3670,3650,3675,3650,7458
20230725,103400,516165725,3645,3650,3650,3645,294
20230725,103300,515092655,3650,3650,3650,3635,870
20230725,103200,511924815,3650,3650,3650,3650,113
20230725,103100,511512365,3650,3645,3650,3630,1723
20230725,103000,505234450,3645,3645,3645,3640,716
20230725,102900,502624650,3645,3645,3645,3645,179
20230725,102800,501972195,3650,3650,3650,3650,419
20230725,102700,500442845,3650,3650,3650,3645,338
20230725,102600,499209520,3645,3645,3645,3645,1006
20230725,102500,495542650,3645,3635,3645,3630,6923
20230725,102400,470407455,3640,3650,3650,3640,792
20230725,102300,467523315,3650,3650,3650,3640,836
20230725,102200,464476265,3650,3655,3655,3650,1271
20230725,102100,459836760,3655,3660,3665,3655,820
20230725,102000,456837590,3660,3670,3670,3660,1522
20230725,101900,451264210,3670,3675,3675,3670,293
20230725,101800,450188550,3675,3670,3675,3670,654
20230725,101700,447785915,3675,3680,3680,3675,88
20230725,101600,447462465,3680,3665,3680,3660,2409
20230725,101500,438636095,3680,3680,3680,3660,1854
20230725,101400,431825870,3680,3685,3685,3680,834
20230725,101300,428755130,3685,3685,3690,3680,461
20230725,101200,427056155,3685,3675,3685,3670,6495
20230725,101100,403172065,3680,3680,3680,3665,4931
20230725,101000,385078630,3680,3685,3690,3680,649
20230725,100900,382688120,3680,3685,3695,3680,3063
20230725,100800,371392425,3690,3690,3695,3685,888
20230725,100700,368116455,3695,3695,3695,3685,2145
20230725,100600,360194205,3695,3680,3700,3675,8463
20230725,100500,328966535,3675,3670,3680,3665,1963
20230725,100400,321753465,3665,3660,3675,3660,5705
20230725,100300,300832050,3660,3660,3660,3660,698
20230725,100200,298277370,3660,3660,3665,3660,529
20230725,100100,296341225,3665,3660,3665,3655,143
20230725,100000,295817710,3650,3665,3665,3650,1219
20230725,095900,291357390,3665,3645,3665,3645,8090
20230725,095800,261798710,3645,3645,3650,3640,2363
20230725,095700,253187990,3645,3650,3650,3640,1145
20230725,095600,249016550,3650,3655,3660,3640,2380
20230725,095500,240330325,3660,3610,3660,3605,4651
20230725,095400,223409355,3615,3590,3615,3590,7083
20230725,095300,197879765,3590,3560,3595,3555,5581
20230725,095200,177875505,3560,3560,3560,3560,5
20230725,095100,177857705,3555,3540,3555,3540,2747
20230725,095000,168102825,3545,3545,3545,3545,110
20230725,094900,167712875,3545,3545,3545,3545,202
20230725,094800,166996785,3540,3540,3540,3540,2300
20230725,094700,158854785,3540,3545,3545,3540,595
20230725,094600,156748435,3540,3550,3555,3540,147
20230725,094500,156227685,3555,3555,3555,3555,0
20230725,094400,156227685,3555,3555,3555,3555,20
20230725,094300,156156585,3555,3555,3555,3555,27
20230725,094200,156060600,3555,3555,3555,3555,0
20230725,094100,156060600,3555,3545,3555,3540,508
20230725,094000,154261610,3545,3550,3550,3545,150
20230725,093900,153729360,3550,3550,3550,3550,1569
20230725,093800,148159410,3550,3550,3550,3550,1
20230725,093700,148155860,3550,3550,3550,3550,0
20230725,093600,148155860,3550,3550,3550,3550,250
20230725,093500,147268360,3550,3550,3550,3550,6
20230725,093400,147247060,3550,3550,3550,3550,0
20230725,093300,147247060,3550,3555,3555,3550,30
20230725,093200,147140510,3555,3555,3555,3555,28
20230725,093100,147040970,3555,3555,3555,3555,35
20230725,093000,146916545,3555,3555,3555,3555,0
20230725,092900,146916545,3555,3555,3555,3555,0
20230725,092800,146916545,3555,3555,3555,3555,94
20230725,092700,146582375,3555,3540,3555,3535,2580
20230725,092600,137452155,3540,3545,3545,3540,900
20230725,092500,134266150,3545,3545,3545,3540,637
20230725,092400,132010150,3545,3545,3545,3545,563
20230725,092300,130014315,3545,3545,3545,3540,1258
20230725,092200,125555475,3545,3550,3550,3545,4039
20230725,092100,111237150,3565,3565,3565,3550,2014
20230725,092000,104086605,3555,3560,3560,3555,306
20230725,091900,102997950,3565,3565,3565,3565,37
20230725,091800,102866045,3565,3565,3565,3565,191
20230725,091700,102185130,3570,3570,3570,3570,2672
20230725,091600,92646090,3570,3560,3570,3560,32
20230725,091500,92532150,3570,3570,3570,3570,4
20230725,091400,92517870,3550,3555,3555,3550,977
20230725,091300,89044770,3555,3565,3565,3555,1000
20230725,091200,85486950,3570,3570,3570,3570,1
20230725,091100,85483380,3550,3545,3550,3545,3074
20230725,091000,74578785,3550,3550,3560,3550,868
20230725,090900,71497375,3550,3580,3580,3550,2625
20230725,090800,62161170,3560,3575,3575,3560,4339
20230725,090700,46683205,3580,3580,3580,3580,500
20230725,090600,44893205,3585,3585,3585,3585,2
20230725,090500,44886035,3580,3590,3590,3580,3088
20230725,090400,33830855,3580,3590,3590,3575,601
20230725,090300,31679765,3575,3595,3595,3575,1901
20230725,090200,24871090,3595,3595,3595,3595,7
20230725,090100,24845925,3595,3600,3600,3590,44
20230725,090000,24687705,3590,3570,3600,3570,6908