KissMeData/117580/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,195500,861335370,7120,7120,7120,7120,610
20230725,195400,861335370,7120,7120,7120,7120,0
20230725,195300,861335370,7120,7120,7120,7120,0
20230725,195200,861335370,7120,7120,7120,7120,0
20230725,195100,861335370,7120,7120,7120,7120,0
20230725,195000,861335370,7120,7120,7120,7120,0
20230725,194900,861335370,7120,7120,7120,7120,0
20230725,194800,861335370,7120,7120,7120,7120,0
20230725,194700,861335370,7120,7120,7120,7120,0
20230725,194600,861335370,7120,7120,7120,7120,0
20230725,194500,861335370,7120,7120,7120,7120,0
20230725,194400,861335370,7120,7120,7120,7120,0
20230725,194300,861335370,7120,7120,7120,7120,0
20230725,194200,861335370,7120,7120,7120,7120,0
20230725,194100,861335370,7120,7120,7120,7120,0
20230725,194000,861335370,7120,7120,7120,7120,0
20230725,193900,861335370,7120,7120,7120,7120,0
20230725,193800,861335370,7120,7120,7120,7120,0
20230725,193700,861335370,7120,7120,7120,7120,0
20230725,193600,861335370,7120,7120,7120,7120,0
20230725,193500,861335370,7120,7120,7120,7120,0
20230725,193400,861335370,7120,7120,7120,7120,0
20230725,193300,861335370,7120,7120,7120,7120,0
20230725,193200,861335370,7120,7120,7120,7120,0
20230725,193100,861335370,7120,7120,7120,7120,0
20230725,193000,861335370,7120,7120,7120,7120,0
20230725,192900,861335370,7120,7120,7120,7120,0
20230725,192800,861335370,7120,7120,7120,7120,0
20230725,192700,861335370,7120,7120,7120,7120,0
20230725,192600,861335370,7120,7120,7120,7120,0
20230725,192500,861335370,7120,7120,7120,7120,610
20230725,192400,861335370,7120,7120,7120,7120,0
20230725,192300,861335370,7120,7120,7120,7120,0
20230725,192200,861335370,7120,7120,7120,7120,0
20230725,192100,861335370,7120,7120,7120,7120,0
20230725,192000,861335370,7120,7120,7120,7120,0
20230725,191900,861335370,7120,7120,7120,7120,0
20230725,191800,861335370,7120,7120,7120,7120,0
20230725,191700,861335370,7120,7120,7120,7120,0
20230725,191600,861335370,7120,7120,7120,7120,0
20230725,191500,861335370,7120,7120,7120,7120,0
20230725,191400,861335370,7120,7120,7120,7120,0
20230725,191300,861335370,7120,7120,7120,7120,0
20230725,191200,861335370,7120,7120,7120,7120,0
20230725,191100,861335370,7120,7120,7120,7120,0
20230725,191000,861335370,7120,7120,7120,7120,0
20230725,190900,861335370,7120,7120,7120,7120,0
20230725,190800,861335370,7120,7120,7120,7120,0
20230725,190700,861335370,7120,7120,7120,7120,0
20230725,190600,861335370,7120,7120,7120,7120,0
20230725,190500,861335370,7120,7120,7120,7120,0
20230725,190400,861335370,7120,7120,7120,7120,0
20230725,190300,861335370,7120,7120,7120,7120,0
20230725,190200,861335370,7120,7120,7120,7120,0
20230725,190100,861335370,7120,7120,7120,7120,0
20230725,190000,861335370,7120,7120,7120,7120,0
20230725,185900,861335370,7120,7120,7120,7120,0
20230725,185800,861335370,7120,7120,7120,7120,0
20230725,185700,861335370,7120,7120,7120,7120,0
20230725,185600,861335370,7120,7120,7120,7120,0
20230725,185500,861335370,7120,7120,7120,7120,610
20230725,185400,861335370,7120,7120,7120,7120,0
20230725,185300,861335370,7120,7120,7120,7120,0
20230725,185200,861335370,7120,7120,7120,7120,0
20230725,185100,861335370,7120,7120,7120,7120,0
20230725,185000,861335370,7120,7120,7120,7120,0
20230725,184900,861335370,7120,7120,7120,7120,0
20230725,184800,861335370,7120,7120,7120,7120,0
20230725,184700,861335370,7120,7120,7120,7120,0
20230725,184600,861335370,7120,7120,7120,7120,0
20230725,184500,861335370,7120,7120,7120,7120,0
20230725,184400,861335370,7120,7120,7120,7120,0
20230725,184300,861335370,7120,7120,7120,7120,0
20230725,184200,861335370,7120,7120,7120,7120,0
20230725,184100,861335370,7120,7120,7120,7120,0
20230725,184000,861335370,7120,7120,7120,7120,0
20230725,183900,861335370,7120,7120,7120,7120,0
20230725,183800,861335370,7120,7120,7120,7120,0
20230725,183700,861335370,7120,7120,7120,7120,0
20230725,183600,861335370,7120,7120,7120,7120,0
20230725,183500,861335370,7120,7120,7120,7120,0
20230725,183400,861335370,7120,7120,7120,7120,0
20230725,183300,861335370,7120,7120,7120,7120,0
20230725,183200,861335370,7120,7120,7120,7120,0
20230725,183100,861335370,7120,7120,7120,7120,0
20230725,183000,861335370,7120,7120,7120,7120,0
20230725,182900,861335370,7120,7120,7120,7120,0
20230725,182800,861335370,7120,7120,7120,7120,0
20230725,182700,861335370,7120,7120,7120,7120,0
20230725,182600,861335370,7120,7120,7120,7120,0
20230725,182500,861335370,7120,7120,7120,7120,610
20230725,182400,861335370,7120,7120,7120,7120,0
20230725,182300,861335370,7120,7120,7120,7120,0
20230725,182200,861335370,7120,7120,7120,7120,0
20230725,182100,861335370,7120,7120,7120,7120,0
20230725,182000,861335370,7120,7120,7120,7120,0
20230725,181900,861335370,7120,7120,7120,7120,0
20230725,181800,861335370,7120,7120,7120,7120,0
20230725,181700,861335370,7120,7120,7120,7120,0
20230725,181600,861335370,7120,7120,7120,7120,0
20230725,181500,861335370,7120,7120,7120,7120,0
20230725,181400,861335370,7120,7120,7120,7120,0
20230725,181300,861335370,7120,7120,7120,7120,0
20230725,181200,861335370,7120,7120,7120,7120,0
20230725,181100,861335370,7120,7120,7120,7120,0
20230725,181000,861335370,7120,7120,7120,7120,0
20230725,180900,861335370,7120,7120,7120,7120,0
20230725,180800,861335370,7120,7120,7120,7120,0
20230725,180700,861335370,7120,7120,7120,7120,0
20230725,180600,861335370,7120,7120,7120,7120,0
20230725,180500,861335370,7120,7120,7120,7120,0
20230725,180400,861335370,7120,7120,7120,7120,0
20230725,180300,861335370,7120,7120,7120,7120,0
20230725,180200,861335370,7120,7120,7120,7120,0
20230725,180100,861335370,7120,7120,7120,7120,0
20230725,180000,861335370,7120,7120,7120,7120,0
20230725,175900,861335370,7120,7120,7120,7120,0
20230725,175800,861335370,7120,7120,7120,7120,0
20230725,175700,861335370,7120,7120,7120,7120,0
20230725,175600,861335370,7120,7120,7120,7120,0
20230725,175500,861335370,7120,7120,7120,7120,610
20230725,175400,861335370,7120,7120,7120,7120,0
20230725,175300,861335370,7120,7120,7120,7120,0
20230725,175200,861335370,7120,7120,7120,7120,0
20230725,175100,861335370,7120,7120,7120,7120,0
20230725,175000,861335370,7120,7120,7120,7120,0
20230725,174900,861335370,7120,7120,7120,7120,0
20230725,174800,861335370,7120,7120,7120,7120,0
20230725,174700,861335370,7120,7120,7120,7120,0
20230725,174600,861335370,7120,7120,7120,7120,0
20230725,174500,861335370,7120,7120,7120,7120,0
20230725,174400,861335370,7120,7120,7120,7120,0
20230725,174300,861335370,7120,7120,7120,7120,0
20230725,174200,861335370,7120,7120,7120,7120,0
20230725,174100,861335370,7120,7120,7120,7120,0
20230725,174000,861335370,7120,7120,7120,7120,0
20230725,173900,861335370,7120,7120,7120,7120,0
20230725,173800,861335370,7120,7120,7120,7120,0
20230725,173700,861335370,7120,7120,7120,7120,0
20230725,173600,861335370,7120,7120,7120,7120,0
20230725,173500,861335370,7120,7120,7120,7120,0
20230725,173400,861335370,7120,7120,7120,7120,0
20230725,173300,861335370,7120,7120,7120,7120,0
20230725,173200,861335370,7120,7120,7120,7120,0
20230725,173100,861335370,7120,7120,7120,7120,0
20230725,173000,861335370,7120,7120,7120,7120,0
20230725,172900,861335370,7120,7120,7120,7120,0
20230725,172800,861335370,7120,7120,7120,7120,0
20230725,172700,861335370,7120,7120,7120,7120,0
20230725,172600,861335370,7120,7120,7120,7120,0
20230725,172500,861335370,7120,7120,7120,7120,610
20230725,172400,861335370,7120,7120,7120,7120,0
20230725,172300,861335370,7120,7120,7120,7120,0
20230725,172200,861335370,7120,7120,7120,7120,0
20230725,172100,861335370,7120,7120,7120,7120,0
20230725,172000,861335370,7120,7120,7120,7120,0
20230725,171900,861335370,7120,7120,7120,7120,0
20230725,171800,861335370,7120,7120,7120,7120,0
20230725,171700,861335370,7120,7120,7120,7120,0
20230725,171600,861335370,7120,7120,7120,7120,0
20230725,171500,861335370,7120,7120,7120,7120,0
20230725,171400,861335370,7120,7120,7120,7120,0
20230725,171300,861335370,7120,7120,7120,7120,0
20230725,171200,861335370,7120,7120,7120,7120,0
20230725,171100,861335370,7120,7120,7120,7120,0
20230725,171000,861335370,7120,7120,7120,7120,0
20230725,170900,861335370,7120,7120,7120,7120,0
20230725,170800,861335370,7120,7120,7120,7120,0
20230725,170700,861335370,7120,7120,7120,7120,0
20230725,170600,861335370,7120,7120,7120,7120,0
20230725,170500,861335370,7120,7120,7120,7120,0
20230725,170400,861335370,7120,7120,7120,7120,0
20230725,170300,861335370,7120,7120,7120,7120,0
20230725,170200,861335370,7120,7120,7120,7120,0
20230725,170100,861335370,7120,7120,7120,7120,0
20230725,170000,861335370,7120,7120,7120,7120,0
20230725,165900,861335370,7120,7120,7120,7120,0
20230725,165800,861335370,7120,7120,7120,7120,0
20230725,165700,861335370,7120,7120,7120,7120,0
20230725,165600,861335370,7120,7120,7120,7120,0
20230725,165500,861335370,7120,7120,7120,7120,610
20230725,165400,861335370,7120,7120,7120,7120,0
20230725,165300,861335370,7120,7120,7120,7120,0
20230725,165200,861335370,7120,7120,7120,7120,0
20230725,165100,861335370,7120,7120,7120,7120,0
20230725,165000,861335370,7120,7120,7120,7120,0
20230725,164900,861335370,7120,7120,7120,7120,0
20230725,164800,861335370,7120,7120,7120,7120,0
20230725,164700,861335370,7120,7120,7120,7120,0
20230725,164600,861335370,7120,7120,7120,7120,0
20230725,164500,861335370,7120,7120,7120,7120,0
20230725,164400,861335370,7120,7120,7120,7120,0
20230725,164300,861335370,7120,7120,7120,7120,0
20230725,164200,861335370,7120,7120,7120,7120,0
20230725,164100,861335370,7120,7120,7120,7120,0
20230725,164000,861335370,7120,7120,7120,7120,0
20230725,163900,861335370,7120,7120,7120,7120,0
20230725,163800,861335370,7120,7120,7120,7120,0
20230725,163700,861335370,7120,7120,7120,7120,0
20230725,163600,861335370,7120,7120,7120,7120,0
20230725,163500,861335370,7120,7120,7120,7120,0
20230725,163400,861335370,7120,7120,7120,7120,0
20230725,163300,861335370,7120,7120,7120,7120,0
20230725,163200,861335370,7120,7120,7120,7120,0
20230725,163100,861335370,7120,7120,7120,7120,0
20230725,163000,861335370,7120,7120,7120,7120,0
20230725,162900,861335370,7120,7120,7120,7120,0
20230725,162800,861335370,7120,7120,7120,7120,0
20230725,162700,861335370,7120,7120,7120,7120,0
20230725,162600,861335370,7120,7120,7120,7120,0
20230725,162500,861335370,7120,7120,7120,7120,610
20230725,162400,861335370,7120,7120,7120,7120,0
20230725,162300,861335370,7120,7120,7120,7120,0
20230725,162200,861335370,7120,7120,7120,7120,0
20230725,162100,861335370,7120,7120,7120,7120,0
20230725,162000,861335370,7120,7120,7120,7120,0
20230725,161900,861335370,7120,7120,7120,7120,0
20230725,161800,861335370,7120,7120,7120,7120,0
20230725,161700,861335370,7120,7120,7120,7120,0
20230725,161600,861335370,7120,7120,7120,7120,0
20230725,161500,861335370,7120,7120,7120,7120,0
20230725,161400,861335370,7120,7120,7120,7120,0
20230725,161300,861335370,7120,7120,7120,7120,0
20230725,161200,861335370,7120,7120,7120,7120,0
20230725,161100,861335370,7120,7120,7120,7120,0
20230725,161000,861335370,7120,7120,7120,7120,0
20230725,160900,861335370,7120,7120,7120,7120,0
20230725,160800,861335370,7120,7120,7120,7120,0
20230725,160700,861335370,7120,7120,7120,7120,0
20230725,160600,861335370,7120,7120,7120,7120,0
20230725,160500,861335370,7120,7120,7120,7120,0
20230725,160400,861335370,7120,7120,7120,7120,0
20230725,160300,861335370,7120,7120,7120,7120,0
20230725,160200,861335370,7120,7120,7120,7120,0
20230725,160100,861335370,7120,7120,7120,7120,0
20230725,160000,861335370,7120,7120,7120,7120,0
20230725,155900,861335370,7120,7120,7120,7120,0
20230725,155800,861335370,7120,7120,7120,7120,0
20230725,155700,861335370,7120,7120,7120,7120,0
20230725,155600,861335370,7120,7120,7120,7120,0
20230725,155500,861335370,7120,7120,7120,7120,610
20230725,155400,861335370,7120,7120,7120,7120,0
20230725,155300,861335370,7120,7120,7120,7120,0
20230725,155200,861335370,7120,7120,7120,7120,0
20230725,155100,861335370,7120,7120,7120,7120,0
20230725,155000,861335370,7120,7120,7120,7120,0
20230725,154900,861335370,7120,7120,7120,7120,0
20230725,154800,861335370,7120,7120,7120,7120,0
20230725,154700,861335370,7120,7120,7120,7120,0
20230725,154600,861335370,7120,7120,7120,7120,0
20230725,154500,861335370,7120,7120,7120,7120,0
20230725,154400,861335370,7120,7120,7120,7120,0
20230725,154300,861335370,7120,7120,7120,7120,0
20230725,154200,861335370,7120,7120,7120,7120,0
20230725,154100,861335370,7120,7120,7120,7120,0
20230725,154000,861335370,7120,7120,7120,7120,0
20230725,153900,861335370,7120,7120,7120,7120,0
20230725,153800,861335370,7120,7120,7120,7120,0
20230725,153700,861335370,7120,7120,7120,7120,0
20230725,153600,861335370,7120,7120,7120,7120,0
20230725,153500,861335370,7120,7120,7120,7120,0
20230725,153400,861335370,7120,7120,7120,7120,0
20230725,153300,861335370,7120,7120,7120,7120,0
20230725,153200,861335370,7120,7120,7120,7120,0
20230725,153100,861335370,7120,7120,7120,7120,0
20230725,153000,861335370,7120,7120,7120,7120,610
20230725,152900,856992170,7140,7140,7140,7140,0
20230725,152800,856992170,7140,7140,7140,7140,0
20230725,152700,856992170,7140,7140,7140,7140,0
20230725,152600,856992170,7140,7140,7140,7140,0
20230725,152500,856992170,7140,7140,7140,7140,0
20230725,152400,856992170,7140,7140,7140,7140,0
20230725,152300,856992170,7140,7140,7140,7140,0
20230725,152200,856992170,7140,7140,7140,7140,0
20230725,152100,856992170,7140,7140,7140,7140,0
20230725,152000,856992170,7140,7140,7140,7140,0
20230725,151900,856992170,7140,7140,7140,7140,0
20230725,151800,856992170,7140,7120,7140,7120,348
20230725,151700,854513450,7140,7140,7140,7140,2
20230725,151600,854499170,7150,7130,7150,7120,849
20230725,151500,848447410,7150,7150,7150,7150,3
20230725,151400,848425960,7150,7140,7150,7130,1344
20230725,151300,838840320,7140,7150,7150,7140,238
20230725,151200,837139150,7150,7140,7150,7140,105
20230725,151100,836389400,7140,7140,7140,7140,18
20230725,151000,836260880,7140,7140,7140,7140,270
20230725,150900,834333080,7140,7140,7160,7140,943
20230725,150800,827599200,7160,7160,7160,7160,9
20230725,150700,827534760,7140,7140,7140,7140,0
20230725,150600,827534760,7140,7150,7150,7140,251
20230725,150500,825742610,7150,7150,7150,7150,0
20230725,150400,825742610,7150,7150,7150,7150,0
20230725,150300,825742610,7150,7130,7150,7130,548
20230725,150200,821826270,7150,7150,7150,7150,186
20230725,150100,820496370,7160,7160,7160,7160,0
20230725,150000,820496370,7160,7160,7160,7160,0
20230725,145900,820496370,7160,7160,7160,7160,0
20230725,145800,820496370,7160,7160,7160,7160,0
20230725,145700,820496370,7160,7150,7160,7130,1070
20230725,145600,812850270,7160,7150,7160,7150,140
20230725,145500,811849170,7160,7160,7160,7160,19
20230725,145400,811713130,7160,7170,7170,7160,390
20230725,145300,808918330,7160,7160,7160,7160,145
20230725,145200,807880130,7160,7160,7160,7160,6
20230725,145100,807837170,7160,7160,7160,7160,294
20230725,145000,805732130,7160,7160,7160,7160,708
20230725,144900,800662850,7150,7150,7150,7150,0
20230725,144800,800662850,7150,7160,7160,7150,447
20230725,144700,797465330,7160,7150,7160,7150,301
20230725,144600,795313170,7150,7150,7150,7150,186
20230725,144500,793983270,7150,7150,7150,7150,414
20230725,144400,791023170,7150,7150,7150,7150,500
20230725,144300,787448170,7150,7150,7150,7150,0
20230725,144200,787448170,7150,7150,7150,7150,200
20230725,144100,786018170,7150,7150,7150,7150,150
20230725,144000,784945670,7150,7160,7160,7150,279
20230725,143900,782950810,7160,7160,7160,7160,9
20230725,143800,782886370,7160,7160,7160,7160,2
20230725,143700,782872050,7160,7160,7160,7160,1
20230725,143600,782864890,7150,7150,7150,7150,0
20230725,143500,782864890,7150,7150,7150,7150,4
20230725,143400,782836290,7150,7150,7150,7150,206
20230725,143300,781363390,7150,7150,7150,7150,0
20230725,143200,781363390,7150,7150,7150,7150,1
20230725,143100,781356240,7160,7160,7160,7160,0
20230725,143000,781356240,7160,7150,7160,7140,427
20230725,142900,778304450,7150,7150,7150,7150,1
20230725,142800,778297300,7170,7160,7170,7130,503
20230725,142700,774708560,7160,7140,7160,7140,2001
20230725,142600,760421400,7160,7160,7170,7160,1103
20230725,142500,752523870,7150,7130,7150,7130,488
20230725,142400,749040670,7130,7150,7150,7130,210
20230725,142300,747541200,7150,7150,7150,7150,0
20230725,142200,747541200,7150,7150,7150,7150,0
20230725,142100,747541200,7150,7150,7150,7150,0
20230725,142000,747541200,7150,7140,7150,7140,906
20230725,141900,741071850,7140,7150,7150,7140,501
20230725,141800,737494700,7150,7150,7150,7150,100
20230725,141700,736779700,7150,7150,7150,7150,20
20230725,141600,736636700,7150,7150,7150,7150,0
20230725,141500,736636700,7150,7150,7150,7150,524
20230725,141400,732890100,7150,7150,7150,7150,0
20230725,141300,732890100,7150,7150,7150,7150,1063
20230725,141200,725289650,7150,7150,7150,7150,0
20230725,141100,725289650,7150,7150,7150,7150,0
20230725,141000,725289650,7150,7150,7150,7150,0
20230725,140900,725289650,7150,7150,7150,7150,0
20230725,140800,725289650,7150,7150,7150,7150,1190
20230725,140700,716781150,7150,7150,7150,7150,0
20230725,140600,716781150,7150,7150,7150,7150,0
20230725,140500,716781150,7150,7150,7150,7140,445
20230725,140400,713599410,7150,7140,7150,7140,100
20230725,140300,712884610,7140,7140,7140,7140,40
20230725,140200,712599010,7150,7150,7150,7150,0
20230725,140100,712599010,7150,7150,7150,7150,739
20230725,140000,707315160,7150,7150,7150,7150,1413
20230725,135900,697212210,7150,7150,7150,7150,20
20230725,135800,697069210,7150,7150,7150,7150,0
20230725,135700,697069210,7150,7150,7150,7150,5
20230725,135600,697033460,7150,7150,7150,7150,100
20230725,135500,696318460,7150,7150,7150,7150,0
20230725,135400,696318460,7150,7150,7150,7150,647
20230725,135300,691692410,7150,7150,7150,7150,0
20230725,135200,691692410,7150,7150,7150,7150,0
20230725,135100,691692410,7150,7150,7150,7150,0
20230725,135000,691692410,7150,7150,7150,7150,0
20230725,134900,691692410,7150,7150,7150,7150,134
20230725,134800,690734310,7160,7150,7160,7150,11
20230725,134700,690655650,7150,7150,7150,7150,0
20230725,134600,690655650,7150,7150,7150,7150,0
20230725,134500,690655650,7150,7150,7150,7150,1
20230725,134400,690648500,7160,7160,7160,7160,0
20230725,134300,690648500,7160,7160,7160,7160,64
20230725,134200,690190260,7160,7150,7160,7150,642
20230725,134100,685599460,7150,7150,7150,7150,12
20230725,134000,685513660,7150,7150,7150,7150,300
20230725,133900,683368660,7150,7150,7150,7150,408
20230725,133800,680451460,7140,7140,7140,7140,40
20230725,133700,680165860,7140,7150,7150,7140,192
20230725,133600,678793160,7150,7150,7150,7150,100
20230725,133500,678078160,7150,7150,7150,7150,50
20230725,133400,677720660,7160,7160,7160,7160,0
20230725,133300,677720660,7160,7160,7160,7160,483
20230725,133200,674262380,7160,7160,7160,7160,34
20230725,133100,674018940,7160,7160,7160,7160,0
20230725,133000,674018940,7160,7160,7160,7160,0
20230725,132900,674018940,7160,7160,7170,7160,3623
20230725,132800,648077570,7140,7140,7140,7140,0
20230725,132700,648077570,7140,7140,7140,7140,0
20230725,132600,648077570,7140,7140,7140,7140,6
20230725,132500,648034730,7150,7140,7150,7140,509
20230725,132400,644395540,7140,7140,7140,7140,583
20230725,132300,640232920,7140,7140,7140,7140,300
20230725,132200,638090920,7150,7150,7150,7150,0
20230725,132100,638090920,7150,7150,7150,7150,0
20230725,132000,638090920,7150,7160,7160,7150,1351
20230725,131900,628431250,7160,7160,7160,7160,0
20230725,131800,628431250,7160,7160,7160,7160,0
20230725,131700,628431250,7160,7160,7160,7160,3
20230725,131600,628409770,7160,7160,7160,7160,1
20230725,131500,628402610,7160,7160,7160,7160,1
20230725,131400,628395450,7160,7160,7160,7160,20
20230725,131300,628252250,7150,7150,7150,7150,117
20230725,131200,627415700,7160,7170,7170,7160,362
20230725,131100,624823680,7160,7160,7160,7160,115
20230725,131000,624000280,7170,7170,7170,7170,655
20230725,130900,619303930,7180,7180,7180,7180,0
20230725,130800,619303930,7180,7180,7180,7180,1
20230725,130700,619296750,7180,7180,7180,7180,7
20230725,130600,619246490,7180,7190,7190,7180,100
20230725,130500,618528390,7190,7190,7190,7190,0
20230725,130400,618528390,7190,7190,7190,7190,25
20230725,130300,618348640,7190,7190,7190,7190,0
20230725,130200,618348640,7190,7190,7190,7190,434
20230725,130100,615228180,7190,7190,7190,7190,0
20230725,130000,615228180,7190,7190,7190,7190,295
20230725,125900,613107130,7190,7190,7190,7190,50
20230725,125800,612747630,7190,7190,7190,7190,27
20230725,125700,612553500,7200,7200,7200,7200,3
20230725,125600,612531900,7200,7200,7200,7200,20
20230725,125500,612387900,7190,7200,7200,7190,30
20230725,125400,612172000,7190,7190,7190,7190,0
20230725,125300,612172000,7190,7190,7190,7190,59
20230725,125200,611747790,7190,7190,7190,7190,6
20230725,125100,611704650,7190,7190,7190,7190,0
20230725,125000,611704650,7190,7190,7190,7190,9
20230725,124900,611639940,7190,7190,7190,7190,0
20230725,124800,611639940,7190,7190,7190,7190,1
20230725,124700,611632750,7160,7170,7170,7160,1155
20230725,124600,603356270,7180,7180,7180,7180,0
20230725,124500,603356270,7180,7150,7180,7150,1237
20230725,124400,594479620,7140,7140,7150,7140,140
20230725,124300,593479820,7140,7140,7140,7140,1108
20230725,124200,585568700,7140,7160,7160,7140,182
20230725,124100,584266900,7160,7160,7160,7160,42
20230725,124000,583966180,7140,7160,7160,7140,102
20230725,123900,583237860,7160,7160,7160,7160,5
20230725,123800,583202060,7140,7140,7140,7140,150
20230725,123700,582131060,7140,7170,7170,7140,135
20230725,123600,581166860,7170,7160,7170,7150,352
20230725,123500,578649470,7160,7160,7160,7160,100
20230725,123400,577933470,7160,7160,7160,7160,0
20230725,123300,577933470,7160,7160,7160,7160,0
20230725,123200,577933470,7160,7170,7170,7160,47
20230725,123100,577596940,7170,7170,7170,7170,0
20230725,123000,577596940,7170,7170,7170,7170,0
20230725,122900,577596940,7170,7170,7170,7170,1
20230725,122800,577589770,7160,7150,7170,7150,221
20230725,122700,576008820,7160,7150,7160,7150,104
20230725,122600,575264280,7160,7160,7160,7160,15
20230725,122500,575156880,7160,7150,7160,7150,35
20230725,122400,574906430,7160,7160,7160,7160,655
20230725,122300,570216630,7160,7160,7160,7160,0
20230725,122200,570216630,7160,7160,7160,7160,22
20230725,122100,570059110,7160,7160,7160,7160,4
20230725,122000,570030470,7160,7160,7160,7160,10
20230725,121900,569958870,7160,7160,7160,7160,249
20230725,121800,568176030,7160,7150,7160,7150,414
20230725,121700,565214930,7160,7150,7160,7150,8
20230725,121600,565157680,7160,7160,7160,7160,0
20230725,121500,565157680,7160,7160,7160,7160,0
20230725,121400,565157680,7160,7160,7160,7160,0
20230725,121300,565157680,7160,7160,7160,7160,52
20230725,121200,564785360,7150,7150,7150,7150,0
20230725,121100,564785360,7150,7150,7150,7150,0
20230725,121000,564785360,7150,7150,7150,7150,10
20230725,120900,564713860,7150,7160,7160,7150,122
20230725,120800,563840540,7150,7160,7160,7150,21
20230725,120700,563690340,7160,7170,7170,7160,54
20230725,120600,563303200,7170,7170,7170,7170,3
20230725,120500,563281690,7170,7170,7170,7170,6
20230725,120400,563238670,7170,7170,7170,7160,8
20230725,120300,563181330,7170,7170,7170,7170,0
20230725,120200,563181330,7170,7170,7170,7170,0
20230725,120100,563181330,7170,7170,7170,7170,155
20230725,120000,562069980,7170,7170,7170,7170,2
20230725,115900,562055640,7150,7170,7170,7150,7
20230725,115800,562005550,7170,7170,7170,7170,0
20230725,115700,562005550,7170,7170,7170,7150,1681
20230725,115600,549986300,7170,7170,7170,7170,0
20230725,115500,549986300,7170,7160,7170,7150,250
20230725,115400,548196550,7160,7160,7160,7160,22
20230725,115300,548039030,7150,7150,7150,7150,100
20230725,115200,547324030,7150,7160,7160,7150,176
20230725,115100,546064730,7160,7160,7160,7160,0
20230725,115000,546064730,7160,7160,7160,7160,77
20230725,114900,545513410,7160,7160,7160,7160,2
20230725,114800,545499090,7150,7150,7150,7150,0
20230725,114700,545499090,7150,7150,7150,7150,40
20230725,114600,545213090,7150,7150,7150,7150,97
20230725,114500,544519540,7140,7150,7150,7140,142
20230725,114400,543505640,7150,7150,7150,7150,2
20230725,114300,543491340,7150,7150,7150,7150,146
20230725,114200,542447440,7150,7150,7150,7150,9
20230725,114100,542383090,7150,7150,7150,7150,113
20230725,114000,541575140,7150,7150,7150,7150,115
20230725,113900,540752890,7150,7150,7150,7150,59
20230725,113800,540331040,7150,7140,7150,7140,52
20230725,113700,539959750,7140,7140,7140,7140,2
20230725,113600,539945470,7140,7140,7140,7140,320
20230725,113500,537660670,7140,7140,7140,7140,358
20230725,113400,535104550,7140,7140,7140,7140,0
20230725,113300,535104550,7140,7150,7150,7140,110
20230725,113200,534319140,7140,7140,7140,7140,10
20230725,113100,534247740,7140,7140,7140,7140,258
20230725,113000,532405620,7140,7130,7140,7120,440
20230725,112900,529271020,7120,7120,7120,7120,0
20230725,112800,529271020,7120,7140,7140,7120,1000
20230725,112700,522139670,7140,7150,7150,7140,60
20230725,112600,521711170,7140,7140,7140,7140,0
20230725,112500,521711170,7140,7140,7140,7140,10
20230725,112400,521639770,7130,7130,7130,7130,0
20230725,112300,521639770,7130,7160,7160,7130,97
20230725,112200,520946600,7160,7160,7160,7160,2
20230725,112100,520932280,7170,7170,7170,7170,1
20230725,112000,520925110,7150,7150,7150,7150,0
20230725,111900,520925110,7150,7170,7180,7150,9
20230725,111800,520860610,7180,7180,7180,7180,0
20230725,111700,520860610,7180,7180,7180,7180,5
20230725,111600,520824710,7180,7180,7180,7180,3
20230725,111500,520803170,7180,7180,7180,7180,31
20230725,111400,520580590,7180,7180,7180,7180,10
20230725,111300,520508790,7150,7130,7150,7130,259
20230725,111200,518658120,7130,7140,7150,7130,4010
20230725,111100,490023790,7110,7110,7110,7110,0
20230725,111000,490023790,7110,7140,7140,7110,38
20230725,110900,489752770,7120,7130,7130,7110,522
20230725,110800,486033880,7130,7130,7130,7130,11
20230725,110700,485955450,7130,7140,7140,7130,385
20230725,110600,483210350,7130,7130,7130,7130,400
20230725,110500,480358350,7140,7140,7140,7140,25
20230725,110400,480179850,7130,7140,7140,7130,233
20230725,110300,478516730,7140,7140,7140,7140,330
20230725,110200,476160530,7140,7160,7160,7140,145
20230725,110100,475123980,7150,7150,7150,7150,0
20230725,110000,475123980,7150,7160,7160,7150,772
20230725,105900,469603110,7160,7170,7170,7150,40
20230725,105800,469316690,7170,7180,7180,7170,234
20230725,105700,467638870,7180,7180,7180,7180,1
20230725,105600,467631690,7190,7190,7190,7190,2
20230725,105500,467617310,7180,7180,7180,7180,1
20230725,105400,467610130,7180,7180,7180,7180,10
20230725,105300,467538330,7180,7180,7180,7180,2
20230725,105200,467523970,7190,7190,7190,7190,0
20230725,105100,467523970,7190,7200,7200,7190,41
20230725,105000,467229090,7180,7180,7180,7180,0
20230725,104900,467229090,7180,7180,7180,7180,42
20230725,104800,466927530,7180,7180,7180,7180,8
20230725,104700,466870090,7180,7190,7190,7180,322
20230725,104600,464557360,7190,7190,7190,7190,21
20230725,104500,464406370,7190,7190,7190,7190,1
20230725,104400,464399180,7180,7170,7180,7160,1097
20230725,104300,456543340,7160,7160,7160,7160,0
20230725,104200,456543340,7160,7170,7170,7160,69
20230725,104100,456049210,7170,7160,7170,7160,80
20230725,104000,455476390,7160,7160,7160,7160,458
20230725,103900,452197110,7140,7140,7140,7140,170
20230725,103800,450983310,7140,7140,7140,7140,0
20230725,103700,450983310,7140,7140,7140,7140,0
20230725,103600,450983310,7140,7140,7140,7140,1
20230725,103500,450976170,7140,7160,7160,7140,402
20230725,103400,448103100,7130,7130,7130,7130,0
20230725,103300,448103100,7130,7140,7140,7130,501
20230725,103200,444530670,7140,7130,7140,7130,1263
20230725,103100,435515050,7130,7140,7140,7130,617
20230725,103000,431114770,7140,7140,7140,7140,11
20230725,102900,431036230,7130,7140,7140,7130,16
20230725,102800,430922130,7140,7130,7140,7130,524
20230725,102700,427180910,7140,7140,7140,7140,25
20230725,102600,427002410,7140,7140,7140,7110,457
20230725,102500,423751370,7140,7160,7160,7110,1231
20230725,102400,414961340,7150,7150,7150,7150,554
20230725,102300,411000240,7140,7160,7160,7140,2339
20230725,102200,394276410,7160,7180,7180,7160,180
20230725,102100,392986810,7160,7200,7200,7160,906
20230725,102000,386483340,7200,7200,7200,7200,3079
20230725,101900,364314540,7200,7200,7210,7200,301
20230725,101800,362146330,7210,7210,7210,7210,377
20230725,101700,359428160,7200,7220,7220,7200,35
20230725,101600,359175800,7210,7210,7210,7210,39
20230725,101500,358894610,7210,7210,7210,7210,276
20230725,101400,356904650,7210,7210,7210,7210,0
20230725,101300,356904650,7210,7210,7210,7210,1066
20230725,101200,349218790,7220,7230,7230,7220,2184
20230725,101100,333440330,7230,7240,7240,7230,336
20230725,101000,331010720,7240,7240,7240,7230,180
20230725,100900,329707630,7240,7240,7240,7240,23
20230725,100800,329541110,7240,7240,7240,7240,560
20230725,100700,325486710,7240,7240,7240,7240,0
20230725,100600,325486710,7240,7250,7250,7240,60
20230725,100500,325052200,7240,7260,7260,7240,15
20230725,100400,324943510,7270,7270,7270,7270,14
20230725,100300,324841730,7270,7270,7270,7270,2
20230725,100200,324827190,7270,7270,7270,7270,0
20230725,100100,324827190,7270,7270,7270,7270,21
20230725,100000,324674520,7270,7270,7270,7270,2
20230725,095900,324659980,7240,7240,7240,7240,0
20230725,095800,324659980,7240,7240,7240,7240,0
20230725,095700,324659980,7240,7240,7240,7240,3825
20230725,095600,296966980,7240,7240,7240,7240,1900
20230725,095500,283210980,7240,7250,7250,7240,810
20230725,095400,277345640,7240,7240,7240,7240,0
20230725,095300,277345640,7240,7260,7260,7240,3029
20230725,095200,255415370,7240,7240,7240,7240,0
20230725,095100,255415370,7240,7260,7260,7240,400
20230725,095000,252517360,7260,7260,7260,7260,75
20230725,094900,251972860,7260,7260,7260,7260,13
20230725,094800,251878480,7260,7260,7260,7260,327
20230725,094700,249504460,7260,7250,7260,7250,26
20230725,094600,249315710,7250,7250,7250,7250,2
20230725,094500,249301210,7240,7250,7250,7240,362
20230725,094400,246679710,7250,7250,7250,7250,879
20230725,094300,240306960,7250,7240,7250,7240,293
20230725,094200,238183860,7240,7240,7240,7240,8
20230725,094100,238125940,7240,7240,7240,7240,25
20230725,094000,237944940,7240,7240,7240,7240,0
20230725,093900,237944940,7240,7240,7240,7240,67
20230725,093800,237459860,7240,7240,7240,7240,3
20230725,093700,237438140,7270,7260,7270,7230,1010
20230725,093600,230134280,7270,7270,7270,7270,103
20230725,093500,229385470,7270,7270,7270,7270,9
20230725,093400,229320040,7270,7270,7270,7270,2
20230725,093300,229305500,7270,7270,7270,7270,11
20230725,093200,229225530,7240,7240,7240,7240,210
20230725,093100,227705130,7240,7240,7240,7240,16
20230725,093000,227589290,7230,7230,7230,7230,144
20230725,092900,226548170,7220,7230,7230,7220,706
20230725,092800,221443800,7230,7240,7240,7230,15
20230725,092700,221335280,7230,7230,7230,7230,733
20230725,092600,216035690,7240,7230,7240,7220,976
20230725,092500,208977630,7220,7240,7240,7220,1441
20230725,092400,198563130,7240,7270,7270,7240,1816
20230725,092300,185403470,7260,7300,7300,7260,1114
20230725,092200,177314270,7300,7300,7300,7260,180
20230725,092100,176002640,7300,7310,7310,7300,80
20230725,092000,175418630,7300,7300,7300,7300,0
20230725,091900,175418630,7300,7300,7300,7290,969
20230725,091800,168345050,7290,7290,7290,7290,95
20230725,091700,167652500,7280,7270,7280,7260,465
20230725,091600,164271830,7280,7280,7280,7280,60
20230725,091500,163835030,7280,7280,7280,7250,30
20230725,091400,163617230,7250,7260,7290,7250,6000
20230725,091300,119997440,7260,7260,7260,7240,11
20230725,091200,119917600,7240,7220,7240,7210,3654
20230725,091100,93479970,7220,7210,7220,7200,2017
20230725,091000,78949830,7220,7240,7240,7220,695
20230725,090900,73927190,7240,7230,7260,7230,362
20230725,090800,71309180,7230,7260,7260,7210,331
20230725,090700,68913610,7260,7300,7300,7200,1247
20230725,090600,59879770,7300,7310,7350,7300,181
20230725,090500,58557640,7350,7370,7370,7330,1403
20230725,090400,48221970,7380,7390,7390,7380,726
20230725,090300,42864040,7390,7400,7400,7390,143
20230725,090200,41806350,7400,7400,7400,7400,1888
20230725,090100,27835150,7400,7410,7410,7400,872
20230725,090000,21382250,7410,7380,7410,7380,2894