KissMeData/078160/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193700,1007581640,13500,13500,13500,13500,9132
20230725,193600,1007581640,13500,13500,13500,13500,0
20230725,193500,1007581640,13500,13500,13500,13500,0
20230725,193400,1007581640,13500,13500,13500,13500,0
20230725,193300,1007581640,13500,13500,13500,13500,0
20230725,193200,1007581640,13500,13500,13500,13500,0
20230725,193100,1007581640,13500,13500,13500,13500,0
20230725,193000,1007581640,13500,13500,13500,13500,0
20230725,192900,1007581640,13500,13500,13500,13500,0
20230725,192800,1007581640,13500,13500,13500,13500,0
20230725,192700,1007581640,13500,13500,13500,13500,0
20230725,192600,1007581640,13500,13500,13500,13500,0
20230725,192500,1007581640,13500,13500,13500,13500,0
20230725,192400,1007581640,13500,13500,13500,13500,0
20230725,192300,1007581640,13500,13500,13500,13500,0
20230725,192200,1007581640,13500,13500,13500,13500,0
20230725,192100,1007581640,13500,13500,13500,13500,0
20230725,192000,1007581640,13500,13500,13500,13500,0
20230725,191900,1007581640,13500,13500,13500,13500,0
20230725,191800,1007581640,13500,13500,13500,13500,0
20230725,191700,1007581640,13500,13500,13500,13500,0
20230725,191600,1007581640,13500,13500,13500,13500,0
20230725,191500,1007581640,13500,13500,13500,13500,0
20230725,191400,1007581640,13500,13500,13500,13500,0
20230725,191300,1007581640,13500,13500,13500,13500,0
20230725,191200,1007581640,13500,13500,13500,13500,0
20230725,191100,1007581640,13500,13500,13500,13500,0
20230725,191000,1007581640,13500,13500,13500,13500,0
20230725,190900,1007581640,13500,13500,13500,13500,0
20230725,190800,1007581640,13500,13500,13500,13500,0
20230725,190700,1007581640,13500,13500,13500,13500,9132
20230725,190600,1007581640,13500,13500,13500,13500,0
20230725,190500,1007581640,13500,13500,13500,13500,0
20230725,190400,1007581640,13500,13500,13500,13500,0
20230725,190300,1007581640,13500,13500,13500,13500,0
20230725,190200,1007581640,13500,13500,13500,13500,0
20230725,190100,1007581640,13500,13500,13500,13500,0
20230725,190000,1007581640,13500,13500,13500,13500,0
20230725,185900,1007581640,13500,13500,13500,13500,0
20230725,185800,1007581640,13500,13500,13500,13500,0
20230725,185700,1007581640,13500,13500,13500,13500,0
20230725,185600,1007581640,13500,13500,13500,13500,0
20230725,185500,1007581640,13500,13500,13500,13500,0
20230725,185400,1007581640,13500,13500,13500,13500,0
20230725,185300,1007581640,13500,13500,13500,13500,0
20230725,185200,1007581640,13500,13500,13500,13500,0
20230725,185100,1007581640,13500,13500,13500,13500,0
20230725,185000,1007581640,13500,13500,13500,13500,0
20230725,184900,1007581640,13500,13500,13500,13500,0
20230725,184800,1007581640,13500,13500,13500,13500,0
20230725,184700,1007581640,13500,13500,13500,13500,0
20230725,184600,1007581640,13500,13500,13500,13500,0
20230725,184500,1007581640,13500,13500,13500,13500,0
20230725,184400,1007581640,13500,13500,13500,13500,0
20230725,184300,1007581640,13500,13500,13500,13500,0
20230725,184200,1007581640,13500,13500,13500,13500,0
20230725,184100,1007581640,13500,13500,13500,13500,0
20230725,184000,1007581640,13500,13500,13500,13500,0
20230725,183900,1007581640,13500,13500,13500,13500,0
20230725,183800,1007581640,13500,13500,13500,13500,0
20230725,183700,1007581640,13500,13500,13500,13500,9132
20230725,183600,1007581640,13500,13500,13500,13500,0
20230725,183500,1007581640,13500,13500,13500,13500,0
20230725,183400,1007581640,13500,13500,13500,13500,0
20230725,183300,1007581640,13500,13500,13500,13500,0
20230725,183200,1007581640,13500,13500,13500,13500,0
20230725,183100,1007581640,13500,13500,13500,13500,0
20230725,183000,1007581640,13500,13500,13500,13500,0
20230725,182900,1007581640,13500,13500,13500,13500,0
20230725,182800,1007581640,13500,13500,13500,13500,0
20230725,182700,1007581640,13500,13500,13500,13500,0
20230725,182600,1007581640,13500,13500,13500,13500,0
20230725,182500,1007581640,13500,13500,13500,13500,0
20230725,182400,1007581640,13500,13500,13500,13500,0
20230725,182300,1007581640,13500,13500,13500,13500,0
20230725,182200,1007581640,13500,13500,13500,13500,0
20230725,182100,1007581640,13500,13500,13500,13500,0
20230725,182000,1007581640,13500,13500,13500,13500,0
20230725,181900,1007581640,13500,13500,13500,13500,0
20230725,181800,1007581640,13500,13500,13500,13500,0
20230725,181700,1007581640,13500,13500,13500,13500,0
20230725,181600,1007581640,13500,13500,13500,13500,0
20230725,181500,1007581640,13500,13500,13500,13500,0
20230725,181400,1007581640,13500,13500,13500,13500,0
20230725,181300,1007581640,13500,13500,13500,13500,0
20230725,181200,1007581640,13500,13500,13500,13500,0
20230725,181100,1007581640,13500,13500,13500,13500,0
20230725,181000,1007581640,13500,13500,13500,13500,0
20230725,180900,1007581640,13500,13500,13500,13500,0
20230725,180800,1007581640,13500,13500,13500,13500,0
20230725,180700,1007581640,13500,13500,13500,13500,9132
20230725,180600,1007581640,13500,13500,13500,13500,0
20230725,180500,1007581640,13500,13500,13500,13500,0
20230725,180400,1007581640,13500,13500,13500,13500,0
20230725,180300,1007581640,13500,13500,13500,13500,0
20230725,180200,1007581640,13500,13500,13500,13500,0
20230725,180100,1007581640,13500,13500,13500,13500,0
20230725,180000,1007581640,13500,13500,13500,13500,0
20230725,175900,1007581640,13500,13500,13500,13500,0
20230725,175800,1007581640,13500,13500,13500,13500,0
20230725,175700,1007581640,13500,13500,13500,13500,0
20230725,175600,1007581640,13500,13500,13500,13500,0
20230725,175500,1007581640,13500,13500,13500,13500,0
20230725,175400,1007581640,13500,13500,13500,13500,0
20230725,175300,1007581640,13500,13500,13500,13500,0
20230725,175200,1007581640,13500,13500,13500,13500,0
20230725,175100,1007581640,13500,13500,13500,13500,0
20230725,175000,1007581640,13500,13500,13500,13500,0
20230725,174900,1007581640,13500,13500,13500,13500,0
20230725,174800,1007581640,13500,13500,13500,13500,0
20230725,174700,1007581640,13500,13500,13500,13500,0
20230725,174600,1007581640,13500,13500,13500,13500,0
20230725,174500,1007581640,13500,13500,13500,13500,0
20230725,174400,1007581640,13500,13500,13500,13500,0
20230725,174300,1007581640,13500,13500,13500,13500,0
20230725,174200,1007581640,13500,13500,13500,13500,0
20230725,174100,1007581640,13500,13500,13500,13500,0
20230725,174000,1007581640,13500,13500,13500,13500,0
20230725,173900,1007581640,13500,13500,13500,13500,0
20230725,173800,1007581640,13500,13500,13500,13500,0
20230725,173700,1007581640,13500,13500,13500,13500,9132
20230725,173600,1007581640,13500,13500,13500,13500,0
20230725,173500,1007581640,13500,13500,13500,13500,0
20230725,173400,1007581640,13500,13500,13500,13500,0
20230725,173300,1007581640,13500,13500,13500,13500,0
20230725,173200,1007581640,13500,13500,13500,13500,0
20230725,173100,1007581640,13500,13500,13500,13500,0
20230725,173000,1007581640,13500,13500,13500,13500,0
20230725,172900,1007581640,13500,13500,13500,13500,0
20230725,172800,1007581640,13500,13500,13500,13500,0
20230725,172700,1007581640,13500,13500,13500,13500,0
20230725,172600,1007581640,13500,13500,13500,13500,0
20230725,172500,1007581640,13500,13500,13500,13500,0
20230725,172400,1007581640,13500,13500,13500,13500,0
20230725,172300,1007581640,13500,13500,13500,13500,0
20230725,172200,1007581640,13500,13500,13500,13500,0
20230725,172100,1007581640,13500,13500,13500,13500,0
20230725,172000,1007581640,13500,13500,13500,13500,0
20230725,171900,1007581640,13500,13500,13500,13500,0
20230725,171800,1007581640,13500,13500,13500,13500,0
20230725,171700,1007581640,13500,13500,13500,13500,0
20230725,171600,1007581640,13500,13500,13500,13500,0
20230725,171500,1007581640,13500,13500,13500,13500,0
20230725,171400,1007581640,13500,13500,13500,13500,0
20230725,171300,1007581640,13500,13500,13500,13500,0
20230725,171200,1007581640,13500,13500,13500,13500,0
20230725,171100,1007581640,13500,13500,13500,13500,0
20230725,171000,1007581640,13500,13500,13500,13500,0
20230725,170900,1007581640,13500,13500,13500,13500,0
20230725,170800,1007581640,13500,13500,13500,13500,0
20230725,170700,1007581640,13500,13500,13500,13500,9132
20230725,170600,1007581640,13500,13500,13500,13500,0
20230725,170500,1007581640,13500,13500,13500,13500,0
20230725,170400,1007581640,13500,13500,13500,13500,0
20230725,170300,1007581640,13500,13500,13500,13500,0
20230725,170200,1007581640,13500,13500,13500,13500,0
20230725,170100,1007581640,13500,13500,13500,13500,0
20230725,170000,1007581640,13500,13500,13500,13500,0
20230725,165900,1007581640,13500,13500,13500,13500,0
20230725,165800,1007581640,13500,13500,13500,13500,0
20230725,165700,1007581640,13500,13500,13500,13500,0
20230725,165600,1007581640,13500,13500,13500,13500,0
20230725,165500,1007581640,13500,13500,13500,13500,0
20230725,165400,1007581640,13500,13500,13500,13500,0
20230725,165300,1007581640,13500,13500,13500,13500,0
20230725,165200,1007581640,13500,13500,13500,13500,0
20230725,165100,1007581640,13500,13500,13500,13500,0
20230725,165000,1007581640,13500,13500,13500,13500,0
20230725,164900,1007581640,13500,13500,13500,13500,0
20230725,164800,1007581640,13500,13500,13500,13500,0
20230725,164700,1007581640,13500,13500,13500,13500,0
20230725,164600,1007581640,13500,13500,13500,13500,0
20230725,164500,1007581640,13500,13500,13500,13500,0
20230725,164400,1007581640,13500,13500,13500,13500,0
20230725,164300,1007581640,13500,13500,13500,13500,0
20230725,164200,1007581640,13500,13500,13500,13500,0
20230725,164100,1007581640,13500,13500,13500,13500,0
20230725,164000,1007581640,13500,13500,13500,13500,0
20230725,163900,1007581640,13500,13500,13500,13500,0
20230725,163800,1007581640,13500,13500,13500,13500,0
20230725,163700,1007581640,13500,13500,13500,13500,9132
20230725,163600,1007581640,13500,13500,13500,13500,0
20230725,163500,1007581640,13500,13500,13500,13500,0
20230725,163400,1007581640,13500,13500,13500,13500,0
20230725,163300,1007581640,13500,13500,13500,13500,0
20230725,163200,1007581640,13500,13500,13500,13500,0
20230725,163100,1007581640,13500,13500,13500,13500,0
20230725,163000,1007581640,13500,13500,13500,13500,0
20230725,162900,1007581640,13500,13500,13500,13500,0
20230725,162800,1007581640,13500,13500,13500,13500,0
20230725,162700,1007581640,13500,13500,13500,13500,0
20230725,162600,1007581640,13500,13500,13500,13500,0
20230725,162500,1007581640,13500,13500,13500,13500,0
20230725,162400,1007581640,13500,13500,13500,13500,0
20230725,162300,1007581640,13500,13500,13500,13500,0
20230725,162200,1007581640,13500,13500,13500,13500,0
20230725,162100,1007581640,13500,13500,13500,13500,0
20230725,162000,1007581640,13500,13500,13500,13500,0
20230725,161900,1007581640,13500,13500,13500,13500,0
20230725,161800,1007581640,13500,13500,13500,13500,0
20230725,161700,1007581640,13500,13500,13500,13500,0
20230725,161600,1007581640,13500,13500,13500,13500,0
20230725,161500,1007581640,13500,13500,13500,13500,0
20230725,161400,1007581640,13500,13500,13500,13500,0
20230725,161300,1007581640,13500,13500,13500,13500,0
20230725,161200,1007581640,13500,13500,13500,13500,0
20230725,161100,1007581640,13500,13500,13500,13500,0
20230725,161000,1007581640,13500,13500,13500,13500,0
20230725,160900,1007581640,13500,13500,13500,13500,0
20230725,160800,1007581640,13500,13500,13500,13500,0
20230725,160700,1007581640,13500,13500,13500,13500,9132
20230725,160600,1007581640,13500,13500,13500,13500,0
20230725,160500,1007581640,13500,13500,13500,13500,0
20230725,160400,1007581640,13500,13500,13500,13500,0
20230725,160300,1007581640,13500,13500,13500,13500,0
20230725,160200,1007581640,13500,13500,13500,13500,0
20230725,160100,1007581640,13500,13500,13500,13500,0
20230725,160000,1007581640,13500,13500,13500,13500,0
20230725,155900,1007581640,13500,13500,13500,13500,0
20230725,155800,1007581640,13500,13500,13500,13500,0
20230725,155700,1007581640,13500,13500,13500,13500,0
20230725,155600,1007581640,13500,13500,13500,13500,0
20230725,155500,1007581640,13500,13500,13500,13500,0
20230725,155400,1007581640,13500,13500,13500,13500,0
20230725,155300,1007581640,13500,13500,13500,13500,0
20230725,155200,1007581640,13500,13500,13500,13500,0
20230725,155100,1007581640,13500,13500,13500,13500,0
20230725,155000,1007581640,13500,13500,13500,13500,0
20230725,154900,1007581640,13500,13500,13500,13500,0
20230725,154800,1007581640,13500,13500,13500,13500,0
20230725,154700,1007581640,13500,13500,13500,13500,0
20230725,154600,1007581640,13500,13500,13500,13500,0
20230725,154500,1007581640,13500,13500,13500,13500,0
20230725,154400,1007581640,13500,13500,13500,13500,0
20230725,154300,1007581640,13500,13500,13500,13500,0
20230725,154200,1007581640,13500,13500,13500,13500,0
20230725,154100,1007581640,13500,13500,13500,13500,0
20230725,154000,1007581640,13500,13500,13500,13500,0
20230725,153900,1007581640,13500,13500,13500,13500,0
20230725,153800,1007581640,13500,13500,13500,13500,0
20230725,153700,1007581640,13500,13500,13500,13500,9132
20230725,153600,1007581640,13500,13500,13500,13500,0
20230725,153500,1007581640,13500,13500,13500,13500,0
20230725,153400,1007581640,13500,13500,13500,13500,0
20230725,153300,1007581640,13500,13500,13500,13500,0
20230725,153200,1007581640,13500,13500,13500,13500,0
20230725,153100,1007581640,13500,13500,13500,13500,0
20230725,153000,1007581640,13500,13500,13500,13500,9132
20230725,152900,884299640,13470,13470,13470,13470,0
20230725,152800,884299640,13470,13470,13470,13470,0
20230725,152700,884299640,13470,13470,13470,13470,0
20230725,152600,884299640,13470,13470,13470,13470,0
20230725,152500,884299640,13470,13470,13470,13470,0
20230725,152400,884299640,13470,13470,13470,13470,0
20230725,152300,884299640,13470,13470,13470,13470,0
20230725,152200,884299640,13470,13470,13470,13470,0
20230725,152100,884299640,13470,13470,13470,13470,0
20230725,152000,884299640,13470,13470,13470,13470,0
20230725,151900,884299640,13470,13470,13530,13470,1402
20230725,151800,865347860,13460,13490,13520,13450,658
20230725,151700,856488580,13520,13520,13520,13470,169
20230725,151600,854210240,13520,13520,13520,13520,0
20230725,151500,854210240,13520,13520,13520,13520,0
20230725,151400,854210240,13520,13520,13520,13520,0
20230725,151300,854210240,13520,13510,13520,13460,796
20230725,151200,843488600,13510,13510,13520,13510,104
20230725,151100,842083230,13510,13470,13510,13460,216
20230725,151000,839172200,13530,13530,13530,13530,1
20230725,150900,839158670,13530,13530,13530,13470,266
20230725,150800,835571880,13530,13490,13530,13480,224
20230725,150700,832545780,13490,13530,13530,13490,192
20230725,150600,829952550,13530,13530,13530,13530,57
20230725,150500,829181340,13530,13530,13530,13530,35
20230725,150400,828707790,13530,13530,13530,13530,27
20230725,150300,828342480,13530,13500,13530,13500,152
20230725,150200,826288470,13500,13520,13520,13500,158
20230725,150100,824154310,13490,13520,13520,13490,149
20230725,150000,822141330,13520,13520,13520,13480,368
20230725,145900,817172430,13480,13530,13530,13480,712
20230725,145800,807571920,13530,13530,13530,13530,52
20230725,145700,806868360,13530,13530,13530,13530,25
20230725,145600,806530110,13530,13520,13530,13520,39
20230725,145500,806002820,13530,13500,13530,13500,68
20230725,145400,805083570,13520,13520,13520,13520,33
20230725,145300,804637410,13520,13520,13520,13520,0
20230725,145200,804637410,13520,13520,13520,13520,0
20230725,145100,804637410,13520,13500,13520,13500,11
20230725,145000,804488890,13520,13470,13520,13470,111
20230725,144900,802991270,13460,13490,13510,13460,60
20230725,144800,802183460,13460,13500,13500,13460,557
20230725,144700,794682910,13520,13520,13520,13520,18
20230725,144600,794439550,13500,13500,13500,13500,0
20230725,144500,794439550,13500,13510,13520,13480,451
20230725,144400,788355780,13530,13510,13530,13510,21
20230725,144300,788072050,13530,13530,13530,13530,0
20230725,144200,788072050,13530,13530,13530,13530,11
20230725,144100,787923220,13530,13530,13530,13530,0
20230725,144000,787923220,13530,13520,13530,13520,13
20230725,143900,787747350,13530,13530,13530,13530,0
20230725,143800,787747350,13530,13530,13530,13530,0
20230725,143700,787747350,13530,13520,13530,13520,17
20230725,143600,787517500,13530,13510,13530,13510,31
20230725,143500,787098310,13530,13510,13530,13510,53
20230725,143400,786382260,13540,13520,13540,13520,3
20230725,143300,786341680,13540,13540,13540,13540,0
20230725,143200,786341680,13540,13540,13540,13540,0
20230725,143100,786341680,13540,13540,13540,13540,10
20230725,143000,786206280,13540,13540,13540,13540,0
20230725,142900,786206280,13540,13540,13540,13520,106
20230725,142800,784771060,13540,13530,13540,13530,2
20230725,142700,784743990,13540,13540,13540,13540,0
20230725,142600,784743990,13540,13540,13540,13540,0
20230725,142500,784743990,13540,13540,13540,13540,0
20230725,142400,784743990,13540,13530,13540,13530,2
20230725,142300,784716920,13500,13510,13510,13490,165
20230725,142200,782488960,13510,13540,13540,13510,1089
20230725,142100,767776220,13540,13530,13540,13510,1005
20230725,142000,754198520,13540,13510,13540,13510,14
20230725,141900,754009230,13540,13530,13540,13530,237
20230725,141800,750802610,13530,13520,13530,13520,4
20230725,141700,750748510,13530,13530,13530,13530,0
20230725,141600,750748510,13530,13530,13530,13530,16
20230725,141500,750532030,13530,13530,13530,13530,1
20230725,141400,750518500,13530,13530,13530,13530,0
20230725,141300,750518500,13530,13530,13530,13530,1
20230725,141200,750504970,13510,13510,13510,13510,11
20230725,141100,750356360,13530,13530,13530,13530,123
20230725,141000,748692170,13530,13510,13530,13510,45
20230725,140900,748084200,13510,13490,13510,13490,79
20230725,140800,747018470,13490,13530,13530,13490,956
20230725,140700,734116610,13520,13500,13530,13500,20
20230725,140600,733846090,13490,13500,13530,13490,2146
20230725,140500,704891460,13500,13490,13500,13490,348
20230725,140400,700196920,13490,13490,13490,13490,0
20230725,140300,700196920,13490,13480,13490,13480,31
20230725,140200,699779030,13490,13490,13490,13490,0
20230725,140100,699779030,13490,13490,13490,13490,0
20230725,140000,699779030,13490,13490,13490,13490,0
20230725,135900,699779030,13490,13480,13490,13470,147
20230725,135800,697796600,13490,13470,13490,13470,7
20230725,135700,697702290,13490,13490,13490,13490,0
20230725,135600,697702290,13490,13480,13490,13480,209
20230725,135500,694884930,13490,13490,13490,13490,22
20230725,135400,694588150,13490,13480,13490,13480,210
20230725,135300,691757320,13480,13480,13480,13480,202
20230725,135200,689034360,13480,13480,13480,13480,0
20230725,135100,689034360,13480,13480,13480,13480,0
20230725,135000,689034360,13480,13480,13480,13480,0
20230725,134900,689034360,13480,13480,13480,13480,0
20230725,134800,689034360,13480,13480,13480,13480,0
20230725,134700,689034360,13480,13480,13480,13480,0
20230725,134600,689034360,13480,13480,13480,13480,1
20230725,134500,689020880,13440,13440,13440,13440,34
20230725,134400,688563920,13450,13480,13480,13450,319
20230725,134300,684273290,13490,13490,13490,13490,0
20230725,134200,684273290,13490,13490,13490,13490,0
20230725,134100,684273290,13490,13490,13490,13490,20
20230725,134000,684003490,13490,13500,13500,13450,262
20230725,133900,680469120,13500,13500,13500,13490,35
20230725,133800,679996670,13530,13530,13530,13530,0
20230725,133700,679996670,13530,13530,13530,13530,0
20230725,133600,679996670,13530,13530,13530,13530,0
20230725,133500,679996670,13530,13530,13530,13530,0
20230725,133400,679996670,13530,13530,13530,13520,55
20230725,133300,679252710,13530,13530,13530,13530,0
20230725,133200,679252710,13530,13500,13530,13500,124
20230725,133100,677578680,13480,13480,13480,13480,17
20230725,133000,677349520,13500,13480,13500,13480,101
20230725,132900,675986610,13470,13460,13470,13460,332
20230725,132800,671516580,13420,13420,13440,13420,110
20230725,132700,670039760,13430,13440,13440,13430,104
20230725,132600,668642030,13460,13460,13460,13460,0
20230725,132500,668642030,13460,13460,13460,13460,0
20230725,132400,668642030,13460,13460,13460,13460,7
20230725,132300,668547810,13460,13460,13460,13460,0
20230725,132200,668547810,13460,13410,13460,13400,102
20230725,132100,667179950,13410,13440,13440,13410,1004
20230725,132000,653715390,13470,13470,13470,13470,0
20230725,131900,653715390,13470,13470,13470,13470,1
20230725,131800,653701920,13470,13440,13470,13440,48
20230725,131700,653056770,13440,13460,13460,13440,1721
20230725,131600,629907510,13460,13470,13470,13460,401
20230725,131500,624510010,13460,13460,13460,13460,0
20230725,131400,624510010,13460,13470,13470,13460,25
20230725,131300,624173500,13460,13460,13460,13460,0
20230725,131200,624173500,13460,13470,13490,13460,329
20230725,131100,619742960,13480,13520,13520,13470,7728
20230725,131000,515411330,13530,13540,13540,13530,1174
20230725,130900,499526060,13540,13540,13540,13540,9
20230725,130800,499404200,13550,13550,13550,13550,0
20230725,130700,499404200,13550,13550,13550,13550,0
20230725,130600,499404200,13550,13540,13550,13540,3
20230725,130500,499363570,13540,13540,13540,13540,500
20230725,130400,492593570,13540,13540,13540,13540,10
20230725,130300,492458170,13550,13550,13550,13550,0
20230725,130200,492458170,13550,13550,13550,13550,0
20230725,130100,492458170,13550,13550,13550,13550,0
20230725,130000,492458170,13550,13550,13550,13550,0
20230725,125900,492458170,13550,13550,13550,13550,0
20230725,125800,492458170,13550,13550,13550,13550,0
20230725,125700,492458170,13550,13550,13550,13550,0
20230725,125600,492458170,13550,13550,13550,13550,0
20230725,125500,492458170,13550,13540,13550,13540,28
20230725,125400,492078960,13540,13550,13550,13540,299
20230725,125300,488030130,13550,13550,13550,13550,0
20230725,125200,488030130,13550,13550,13550,13550,100
20230725,125100,486675130,13550,13560,13560,13550,271
20230725,125000,483003010,13580,13580,13580,13580,0
20230725,124900,483003010,13580,13580,13580,13580,66
20230725,124800,482106730,13590,13590,13590,13590,0
20230725,124700,482106730,13590,13580,13590,13580,108
20230725,124600,480639480,13580,13580,13580,13580,0
20230725,124500,480639480,13580,13580,13580,13580,0
20230725,124400,480639480,13580,13580,13580,13580,0
20230725,124300,480639480,13580,13580,13580,13580,40
20230725,124200,480096280,13580,13580,13580,13580,4
20230725,124100,480041960,13580,13580,13580,13570,877
20230725,124000,468140900,13570,13570,13570,13570,140
20230725,123900,466241100,13570,13570,13570,13570,1
20230725,123800,466227530,13560,13560,13560,13560,0
20230725,123700,466227530,13560,13560,13560,13560,1
20230725,123600,466213970,13570,13560,13570,13560,3
20230725,123500,466173280,13560,13570,13570,13560,86
20230725,123400,465006720,13570,13560,13570,13550,10
20230725,123300,464871190,13570,13560,13570,13560,61
20230725,123200,464044020,13560,13550,13560,13550,61
20230725,123100,463217460,13570,13570,13570,13570,0
20230725,123000,463217460,13570,13570,13570,13570,0
20230725,122900,463217460,13570,13570,13570,13570,0
20230725,122800,463217460,13570,13570,13570,13570,0
20230725,122700,463217460,13570,13570,13570,13570,0
20230725,122600,463217460,13570,13570,13570,13570,0
20230725,122500,463217460,13570,13550,13570,13550,143
20230725,122400,461279790,13550,13560,13570,13550,227
20230725,122300,458203820,13570,13570,13570,13570,0
20230725,122200,458203820,13570,13560,13570,13560,4
20230725,122100,458149560,13560,13560,13560,13560,16
20230725,122000,457932600,13540,13540,13540,13540,401
20230725,121900,452503060,13540,13550,13550,13540,1000
20230725,121800,438961360,13550,13550,13550,13550,0
20230725,121700,438961360,13550,13550,13550,13550,307
20230725,121600,434801510,13560,13560,13560,13560,50
20230725,121500,434123510,13560,13560,13560,13560,0
20230725,121400,434123510,13560,13560,13560,13560,0
20230725,121300,434123510,13560,13560,13560,13560,0
20230725,121200,434123510,13560,13550,13560,13550,62
20230725,121100,433283400,13550,13550,13550,13540,439
20230725,121000,427335500,13550,13550,13550,13550,215
20230725,120900,424422250,13550,13550,13550,13550,385
20230725,120800,419205500,13560,13560,13560,13560,48
20230725,120700,418554620,13570,13570,13570,13570,3
20230725,120600,418513910,13600,13600,13600,13600,0
20230725,120500,418513910,13600,13600,13600,13600,0
20230725,120400,418513910,13600,13600,13600,13600,0
20230725,120300,418513910,13600,13600,13600,13600,1
20230725,120200,418500310,13590,13590,13590,13590,50
20230725,120100,417820810,13590,13590,13590,13590,0
20230725,120000,417820810,13590,13590,13590,13590,0
20230725,115900,417820810,13590,13590,13590,13590,0
20230725,115800,417820810,13590,13590,13590,13590,0
20230725,115700,417820810,13590,13590,13590,13590,0
20230725,115600,417820810,13590,13590,13590,13590,0
20230725,115500,417820810,13590,13590,13590,13590,0
20230725,115400,417820810,13590,13590,13590,13590,0
20230725,115300,417820810,13590,13590,13590,13590,0
20230725,115200,417820810,13590,13590,13590,13590,0
20230725,115100,417820810,13590,13560,13590,13550,715
20230725,115000,408132060,13560,13580,13580,13560,210
20230725,114900,405284030,13590,13590,13590,13590,0
20230725,114800,405284030,13590,13590,13590,13590,0
20230725,114700,405284030,13590,13590,13590,13590,0
20230725,114600,405284030,13590,13590,13590,13590,0
20230725,114500,405284030,13590,13600,13600,13590,3
20230725,114400,405243250,13600,13600,13600,13600,0
20230725,114300,405243250,13600,13600,13600,13600,5
20230725,114200,405175250,13560,13590,13600,13560,85
20230725,114100,404021370,13560,13580,13580,13560,643
20230725,114000,395297570,13590,13590,13590,13590,0
20230725,113900,395297570,13590,13590,13600,13580,112
20230725,113800,393775490,13590,13590,13590,13590,1
20230725,113700,393761900,13600,13590,13600,13580,72
20230725,113600,392784080,13600,13600,13600,13600,0
20230725,113500,392784080,13600,13600,13600,13600,0
20230725,113400,392784080,13600,13580,13600,13580,57
20230725,113300,392009880,13600,13600,13600,13600,10
20230725,113200,391873880,13600,13580,13600,13580,27
20230725,113100,391507200,13600,13600,13600,13600,0
20230725,113000,391507200,13600,13600,13600,13600,1
20230725,112900,391493600,13580,13580,13580,13580,28
20230725,112800,391113360,13590,13590,13590,13590,1
20230725,112700,391099770,13600,13600,13600,13600,30
20230725,112600,390691770,13600,13600,13600,13600,0
20230725,112500,390691770,13600,13600,13600,13600,1
20230725,112400,390678170,13570,13590,13590,13570,253
20230725,112300,387244670,13600,13600,13600,13600,0
20230725,112200,387244670,13600,13600,13600,13600,10
20230725,112100,387108670,13600,13600,13600,13600,0
20230725,112000,387108670,13600,13600,13600,13600,0
20230725,111900,387108670,13600,13600,13600,13600,44
20230725,111800,386510270,13600,13600,13600,13600,111
20230725,111700,385000670,13600,13600,13600,13600,0
20230725,111600,385000670,13600,13600,13600,13600,0
20230725,111500,385000670,13600,13600,13600,13600,0
20230725,111400,385000670,13600,13600,13600,13600,3
20230725,111300,384959870,13600,13600,13600,13600,0
20230725,111200,384959870,13600,13600,13600,13600,100
20230725,111100,383599870,13600,13600,13600,13600,1
20230725,111000,383586270,13560,13560,13560,13560,0
20230725,110900,383586270,13560,13560,13560,13560,0
20230725,110800,383586270,13560,13560,13560,13560,54
20230725,110700,382854030,13560,13560,13560,13560,41
20230725,110600,382298070,13560,13560,13560,13560,10
20230725,110500,382162470,13560,13560,13560,13560,41
20230725,110400,381606510,13560,13560,13560,13560,55
20230725,110300,380860710,13560,13560,13560,13560,31
20230725,110200,380440350,13560,13580,13580,13560,500
20230725,110100,373659710,13580,13580,13580,13580,0
20230725,110000,373659710,13580,13590,13600,13580,26
20230725,105900,373306250,13590,13590,13590,13590,0
20230725,105800,373306250,13590,13590,13590,13590,10
20230725,105700,373170350,13590,13590,13590,13590,10
20230725,105600,373034450,13590,13590,13590,13590,2
20230725,105500,373007270,13600,13600,13600,13600,0
20230725,105400,373007270,13600,13600,13600,13600,2
20230725,105300,372980070,13600,13600,13600,13600,2
20230725,105200,372952870,13600,13560,13600,13560,257
20230725,105100,369467670,13560,13550,13560,13550,310
20230725,105000,365267070,13550,13560,13560,13550,483
20230725,104900,358720630,13560,13570,13570,13560,472
20230725,104800,352319590,13570,13580,13580,13570,220
20230725,104700,349334170,13580,13600,13600,13580,37
20230725,104600,348831560,13600,13600,13600,13600,96
20230725,104500,347525960,13610,13620,13620,13610,231
20230725,104400,344381870,13630,13640,13640,13630,74
20230725,104300,343373210,13650,13650,13650,13650,2
20230725,104200,343345910,13660,13660,13660,13660,0
20230725,104100,343345910,13660,13660,13660,13660,0
20230725,104000,343345910,13660,13660,13670,13660,8
20230725,103900,343236600,13660,13660,13660,13660,96
20230725,103800,341925240,13670,13660,13670,13660,2
20230725,103700,341897910,13670,13670,13670,13670,0
20230725,103600,341897910,13670,13670,13670,13670,1
20230725,103500,341884240,13640,13660,13660,13640,8
20230725,103400,341775090,13680,13680,13680,13680,0
20230725,103300,341775090,13680,13680,13680,13680,0
20230725,103200,341775090,13680,13680,13680,13680,1
20230725,103100,341761410,13690,13690,13690,13690,7
20230725,103000,341665580,13690,13690,13690,13690,5
20230725,102900,341597130,13690,13670,13690,13670,31
20230725,102800,341173130,13670,13670,13670,13670,1
20230725,102700,341159460,13650,13610,13650,13610,4718
20230725,102600,276764260,13610,13600,13610,13600,277
20230725,102500,272997040,13600,13600,13600,13600,28
20230725,102400,272616240,13600,13600,13600,13600,1
20230725,102300,272602640,13570,13570,13570,13570,0
20230725,102200,272602640,13570,13590,13590,13570,300
20230725,102100,268527830,13590,13600,13600,13590,19
20230725,102000,268269610,13600,13600,13600,13600,2201
20230725,101900,238336010,13600,13610,13610,13600,700
20230725,101800,228815640,13630,13630,13630,13630,0
20230725,101700,228815640,13630,13630,13630,13630,0
20230725,101600,228815640,13630,13630,13630,13630,1
20230725,101500,228802010,13610,13610,13610,13610,5383
20230725,101400,155539380,13610,13610,13610,13610,7
20230725,101300,155444110,13630,13620,13630,13620,521
20230725,101200,148346290,13600,13600,13600,13600,9
20230725,101100,148223890,13600,13610,13610,13600,108
20230725,101000,146754770,13610,13610,13610,13610,15
20230725,100900,146550620,13620,13620,13620,13620,0
20230725,100800,146550620,13620,13610,13620,13610,3
20230725,100700,146509770,13620,13620,13620,13620,36
20230725,100600,146019450,13620,13620,13620,13620,4
20230725,100500,145964970,13630,13610,13630,13610,108
20230725,100400,144495000,13610,13610,13610,13610,0
20230725,100300,144495000,13610,13600,13610,13600,9
20230725,100200,144372590,13600,13580,13600,13570,2083
20230725,100100,116104040,13570,13570,13570,13570,0
20230725,100000,116104040,13570,13570,13570,13570,501
20230725,095900,109305470,13580,13570,13580,13570,358
20230725,095800,104445830,13580,13580,13580,13580,688
20230725,095700,95102790,13580,13590,13590,13580,112
20230725,095600,93581800,13630,13630,13630,13630,0
20230725,095500,93581800,13630,13630,13630,13630,1
20230725,095400,93568170,13580,13580,13580,13580,0
20230725,095300,93568170,13580,13600,13600,13580,897
20230725,095200,81379030,13640,13640,13640,13640,3
20230725,095100,81338110,13630,13630,13640,13630,218
20230725,095000,78366600,13640,13640,13640,13640,1
20230725,094900,78352960,13640,13630,13640,13600,391
20230725,094800,73032910,13640,13640,13640,13640,0
20230725,094700,73032910,13640,13640,13640,13640,2
20230725,094600,73005630,13640,13640,13640,13640,2
20230725,094500,72978350,13640,13640,13640,13640,0
20230725,094400,72978350,13640,13630,13640,13620,18
20230725,094300,72733140,13650,13630,13650,13620,123
20230725,094200,71057800,13630,13630,13630,13630,2
20230725,094100,71030540,13650,13630,13650,13630,151
20230725,094000,68972390,13650,13640,13650,13630,170
20230725,093900,66655100,13650,13650,13650,13650,135
20230725,093800,64812350,13650,13660,13660,13650,120
20230725,093700,63174340,13660,13660,13660,13660,30
20230725,093600,62764540,13660,13660,13660,13650,75
20230725,093500,61740060,13670,13680,13680,13670,57
20230725,093400,60960340,13680,13680,13680,13680,0
20230725,093300,60960340,13680,13680,13680,13680,1
20230725,093200,60946660,13650,13650,13650,13650,50
20230725,093100,60264160,13650,13650,13650,13650,0
20230725,093000,60264160,13650,13650,13650,13650,3
20230725,092900,60223210,13650,13650,13650,13650,4
20230725,092800,60168610,13650,13650,13650,13650,0
20230725,092700,60168610,13650,13650,13650,13650,0
20230725,092600,60168610,13650,13690,13690,13650,51
20230725,092500,59472290,13690,13650,13690,13650,66
20230725,092400,58571350,13620,13670,13670,13620,10
20230725,092300,58434860,13700,13690,13700,13690,2
20230725,092200,58407470,13700,13700,13700,13700,0
20230725,092100,58407470,13700,13700,13700,13700,100
20230725,092000,57037470,13700,13700,13700,13700,100
20230725,091900,55667470,13700,13700,13700,13700,0
20230725,091800,55667470,13700,13700,13700,13700,3
20230725,091700,55626370,13700,13730,13740,13700,408
20230725,091600,50024940,13730,13730,13730,13730,25
20230725,091500,49681690,13740,13630,13740,13630,250
20230725,091400,46266520,13630,13630,13630,13630,0
20230725,091300,46266520,13630,13630,13630,13630,1
20230725,091200,46252890,13630,13690,13690,13630,74
20230725,091100,45243050,13680,13710,13710,13680,16
20230725,091000,45024110,13610,13620,13710,13610,216
20230725,090900,42073130,13620,13620,13620,13620,1
20230725,090800,42059510,13620,13600,13620,13600,850
20230725,090700,30497650,13600,13600,13600,13600,457
20230725,090600,24282450,13600,13610,13610,13600,858
20230725,090500,12612740,13620,13620,13620,13620,7
20230725,090400,12517400,13620,13620,13620,13620,0
20230725,090300,12517400,13620,13650,13650,13620,161
20230725,090200,10324520,13670,13670,13670,13670,101
20230725,090100,8943850,13670,13670,13670,13670,0
20230725,090000,8943850,13670,13720,13720,13670,652