KissMeData/136490/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200000,320737720,7840,7840,7840,7840,1074
20230725,195900,320737720,7840,7840,7840,7840,0
20230725,195800,320737720,7840,7840,7840,7840,0
20230725,195700,320737720,7840,7840,7840,7840,0
20230725,195600,320737720,7840,7840,7840,7840,0
20230725,195500,320737720,7840,7840,7840,7840,0
20230725,195400,320737720,7840,7840,7840,7840,0
20230725,195300,320737720,7840,7840,7840,7840,0
20230725,195200,320737720,7840,7840,7840,7840,0
20230725,195100,320737720,7840,7840,7840,7840,0
20230725,195000,320737720,7840,7840,7840,7840,0
20230725,194900,320737720,7840,7840,7840,7840,0
20230725,194800,320737720,7840,7840,7840,7840,0
20230725,194700,320737720,7840,7840,7840,7840,0
20230725,194600,320737720,7840,7840,7840,7840,0
20230725,194500,320737720,7840,7840,7840,7840,0
20230725,194400,320737720,7840,7840,7840,7840,0
20230725,194300,320737720,7840,7840,7840,7840,0
20230725,194200,320737720,7840,7840,7840,7840,0
20230725,194100,320737720,7840,7840,7840,7840,0
20230725,194000,320737720,7840,7840,7840,7840,0
20230725,193900,320737720,7840,7840,7840,7840,0
20230725,193800,320737720,7840,7840,7840,7840,0
20230725,193700,320737720,7840,7840,7840,7840,0
20230725,193600,320737720,7840,7840,7840,7840,0
20230725,193500,320737720,7840,7840,7840,7840,0
20230725,193400,320737720,7840,7840,7840,7840,0
20230725,193300,320737720,7840,7840,7840,7840,0
20230725,193200,320737720,7840,7840,7840,7840,0
20230725,193100,320737720,7840,7840,7840,7840,0
20230725,193000,320737720,7840,7840,7840,7840,1074
20230725,192900,320737720,7840,7840,7840,7840,0
20230725,192800,320737720,7840,7840,7840,7840,0
20230725,192700,320737720,7840,7840,7840,7840,0
20230725,192600,320737720,7840,7840,7840,7840,0
20230725,192500,320737720,7840,7840,7840,7840,0
20230725,192400,320737720,7840,7840,7840,7840,0
20230725,192300,320737720,7840,7840,7840,7840,0
20230725,192200,320737720,7840,7840,7840,7840,0
20230725,192100,320737720,7840,7840,7840,7840,0
20230725,192000,320737720,7840,7840,7840,7840,0
20230725,191900,320737720,7840,7840,7840,7840,0
20230725,191800,320737720,7840,7840,7840,7840,0
20230725,191700,320737720,7840,7840,7840,7840,0
20230725,191600,320737720,7840,7840,7840,7840,0
20230725,191500,320737720,7840,7840,7840,7840,0
20230725,191400,320737720,7840,7840,7840,7840,0
20230725,191300,320737720,7840,7840,7840,7840,0
20230725,191200,320737720,7840,7840,7840,7840,0
20230725,191100,320737720,7840,7840,7840,7840,0
20230725,191000,320737720,7840,7840,7840,7840,0
20230725,190900,320737720,7840,7840,7840,7840,0
20230725,190800,320737720,7840,7840,7840,7840,0
20230725,190700,320737720,7840,7840,7840,7840,0
20230725,190600,320737720,7840,7840,7840,7840,0
20230725,190500,320737720,7840,7840,7840,7840,0
20230725,190400,320737720,7840,7840,7840,7840,0
20230725,190300,320737720,7840,7840,7840,7840,0
20230725,190200,320737720,7840,7840,7840,7840,0
20230725,190100,320737720,7840,7840,7840,7840,0
20230725,190000,320737720,7840,7840,7840,7840,1074
20230725,185900,320737720,7840,7840,7840,7840,0
20230725,185800,320737720,7840,7840,7840,7840,0
20230725,185700,320737720,7840,7840,7840,7840,0
20230725,185600,320737720,7840,7840,7840,7840,0
20230725,185500,320737720,7840,7840,7840,7840,0
20230725,185400,320737720,7840,7840,7840,7840,0
20230725,185300,320737720,7840,7840,7840,7840,0
20230725,185200,320737720,7840,7840,7840,7840,0
20230725,185100,320737720,7840,7840,7840,7840,0
20230725,185000,320737720,7840,7840,7840,7840,0
20230725,184900,320737720,7840,7840,7840,7840,0
20230725,184800,320737720,7840,7840,7840,7840,0
20230725,184700,320737720,7840,7840,7840,7840,0
20230725,184600,320737720,7840,7840,7840,7840,0
20230725,184500,320737720,7840,7840,7840,7840,0
20230725,184400,320737720,7840,7840,7840,7840,0
20230725,184300,320737720,7840,7840,7840,7840,0
20230725,184200,320737720,7840,7840,7840,7840,0
20230725,184100,320737720,7840,7840,7840,7840,0
20230725,184000,320737720,7840,7840,7840,7840,0
20230725,183900,320737720,7840,7840,7840,7840,0
20230725,183800,320737720,7840,7840,7840,7840,0
20230725,183700,320737720,7840,7840,7840,7840,0
20230725,183600,320737720,7840,7840,7840,7840,0
20230725,183500,320737720,7840,7840,7840,7840,0
20230725,183400,320737720,7840,7840,7840,7840,0
20230725,183300,320737720,7840,7840,7840,7840,0
20230725,183200,320737720,7840,7840,7840,7840,0
20230725,183100,320737720,7840,7840,7840,7840,0
20230725,183000,320737720,7840,7840,7840,7840,1074
20230725,182900,320737720,7840,7840,7840,7840,0
20230725,182800,320737720,7840,7840,7840,7840,0
20230725,182700,320737720,7840,7840,7840,7840,0
20230725,182600,320737720,7840,7840,7840,7840,0
20230725,182500,320737720,7840,7840,7840,7840,0
20230725,182400,320737720,7840,7840,7840,7840,0
20230725,182300,320737720,7840,7840,7840,7840,0
20230725,182200,320737720,7840,7840,7840,7840,0
20230725,182100,320737720,7840,7840,7840,7840,0
20230725,182000,320737720,7840,7840,7840,7840,0
20230725,181900,320737720,7840,7840,7840,7840,0
20230725,181800,320737720,7840,7840,7840,7840,0
20230725,181700,320737720,7840,7840,7840,7840,0
20230725,181600,320737720,7840,7840,7840,7840,0
20230725,181500,320737720,7840,7840,7840,7840,0
20230725,181400,320737720,7840,7840,7840,7840,0
20230725,181300,320737720,7840,7840,7840,7840,0
20230725,181200,320737720,7840,7840,7840,7840,0
20230725,181100,320737720,7840,7840,7840,7840,0
20230725,181000,320737720,7840,7840,7840,7840,0
20230725,180900,320737720,7840,7840,7840,7840,0
20230725,180800,320737720,7840,7840,7840,7840,0
20230725,180700,320737720,7840,7840,7840,7840,0
20230725,180600,320737720,7840,7840,7840,7840,0
20230725,180500,320737720,7840,7840,7840,7840,0
20230725,180400,320737720,7840,7840,7840,7840,0
20230725,180300,320737720,7840,7840,7840,7840,0
20230725,180200,320737720,7840,7840,7840,7840,0
20230725,180100,320737720,7840,7840,7840,7840,0
20230725,180000,320737720,7840,7840,7840,7840,1074
20230725,175900,320737720,7840,7840,7840,7840,0
20230725,175800,320737720,7840,7840,7840,7840,0
20230725,175700,320737720,7840,7840,7840,7840,0
20230725,175600,320737720,7840,7840,7840,7840,0
20230725,175500,320737720,7840,7840,7840,7840,0
20230725,175400,320737720,7840,7840,7840,7840,0
20230725,175300,320737720,7840,7840,7840,7840,0
20230725,175200,320737720,7840,7840,7840,7840,0
20230725,175100,320737720,7840,7840,7840,7840,0
20230725,175000,320737720,7840,7840,7840,7840,0
20230725,174900,320737720,7840,7840,7840,7840,0
20230725,174800,320737720,7840,7840,7840,7840,0
20230725,174700,320737720,7840,7840,7840,7840,0
20230725,174600,320737720,7840,7840,7840,7840,0
20230725,174500,320737720,7840,7840,7840,7840,0
20230725,174400,320737720,7840,7840,7840,7840,0
20230725,174300,320737720,7840,7840,7840,7840,0
20230725,174200,320737720,7840,7840,7840,7840,0
20230725,174100,320737720,7840,7840,7840,7840,0
20230725,174000,320737720,7840,7840,7840,7840,0
20230725,173900,320737720,7840,7840,7840,7840,0
20230725,173800,320737720,7840,7840,7840,7840,0
20230725,173700,320737720,7840,7840,7840,7840,0
20230725,173600,320737720,7840,7840,7840,7840,0
20230725,173500,320737720,7840,7840,7840,7840,0
20230725,173400,320737720,7840,7840,7840,7840,0
20230725,173300,320737720,7840,7840,7840,7840,0
20230725,173200,320737720,7840,7840,7840,7840,0
20230725,173100,320737720,7840,7840,7840,7840,0
20230725,173000,320737720,7840,7840,7840,7840,1074
20230725,172900,320737720,7840,7840,7840,7840,0
20230725,172800,320737720,7840,7840,7840,7840,0
20230725,172700,320737720,7840,7840,7840,7840,0
20230725,172600,320737720,7840,7840,7840,7840,0
20230725,172500,320737720,7840,7840,7840,7840,0
20230725,172400,320737720,7840,7840,7840,7840,0
20230725,172300,320737720,7840,7840,7840,7840,0
20230725,172200,320737720,7840,7840,7840,7840,0
20230725,172100,320737720,7840,7840,7840,7840,0
20230725,172000,320737720,7840,7840,7840,7840,0
20230725,171900,320737720,7840,7840,7840,7840,0
20230725,171800,320737720,7840,7840,7840,7840,0
20230725,171700,320737720,7840,7840,7840,7840,0
20230725,171600,320737720,7840,7840,7840,7840,0
20230725,171500,320737720,7840,7840,7840,7840,0
20230725,171400,320737720,7840,7840,7840,7840,0
20230725,171300,320737720,7840,7840,7840,7840,0
20230725,171200,320737720,7840,7840,7840,7840,0
20230725,171100,320737720,7840,7840,7840,7840,0
20230725,171000,320737720,7840,7840,7840,7840,0
20230725,170900,320737720,7840,7840,7840,7840,0
20230725,170800,320737720,7840,7840,7840,7840,0
20230725,170700,320737720,7840,7840,7840,7840,0
20230725,170600,320737720,7840,7840,7840,7840,0
20230725,170500,320737720,7840,7840,7840,7840,0
20230725,170400,320737720,7840,7840,7840,7840,0
20230725,170300,320737720,7840,7840,7840,7840,0
20230725,170200,320737720,7840,7840,7840,7840,0
20230725,170100,320737720,7840,7840,7840,7840,0
20230725,170000,320737720,7840,7840,7840,7840,1074
20230725,165900,320737720,7840,7840,7840,7840,0
20230725,165800,320737720,7840,7840,7840,7840,0
20230725,165700,320737720,7840,7840,7840,7840,0
20230725,165600,320737720,7840,7840,7840,7840,0
20230725,165500,320737720,7840,7840,7840,7840,0
20230725,165400,320737720,7840,7840,7840,7840,0
20230725,165300,320737720,7840,7840,7840,7840,0
20230725,165200,320737720,7840,7840,7840,7840,0
20230725,165100,320737720,7840,7840,7840,7840,0
20230725,165000,320737720,7840,7840,7840,7840,0
20230725,164900,320737720,7840,7840,7840,7840,0
20230725,164800,320737720,7840,7840,7840,7840,0
20230725,164700,320737720,7840,7840,7840,7840,0
20230725,164600,320737720,7840,7840,7840,7840,0
20230725,164500,320737720,7840,7840,7840,7840,0
20230725,164400,320737720,7840,7840,7840,7840,0
20230725,164300,320737720,7840,7840,7840,7840,0
20230725,164200,320737720,7840,7840,7840,7840,0
20230725,164100,320737720,7840,7840,7840,7840,0
20230725,164000,320737720,7840,7840,7840,7840,0
20230725,163900,320737720,7840,7840,7840,7840,0
20230725,163800,320737720,7840,7840,7840,7840,0
20230725,163700,320737720,7840,7840,7840,7840,0
20230725,163600,320737720,7840,7840,7840,7840,0
20230725,163500,320737720,7840,7840,7840,7840,0
20230725,163400,320737720,7840,7840,7840,7840,0
20230725,163300,320737720,7840,7840,7840,7840,0
20230725,163200,320737720,7840,7840,7840,7840,0
20230725,163100,320737720,7840,7840,7840,7840,0
20230725,163000,320737720,7840,7840,7840,7840,1074
20230725,162900,320737720,7840,7840,7840,7840,0
20230725,162800,320737720,7840,7840,7840,7840,0
20230725,162700,320737720,7840,7840,7840,7840,0
20230725,162600,320737720,7840,7840,7840,7840,0
20230725,162500,320737720,7840,7840,7840,7840,0
20230725,162400,320737720,7840,7840,7840,7840,0
20230725,162300,320737720,7840,7840,7840,7840,0
20230725,162200,320737720,7840,7840,7840,7840,0
20230725,162100,320737720,7840,7840,7840,7840,0
20230725,162000,320737720,7840,7840,7840,7840,0
20230725,161900,320737720,7840,7840,7840,7840,0
20230725,161800,320737720,7840,7840,7840,7840,0
20230725,161700,320737720,7840,7840,7840,7840,0
20230725,161600,320737720,7840,7840,7840,7840,0
20230725,161500,320737720,7840,7840,7840,7840,0
20230725,161400,320737720,7840,7840,7840,7840,0
20230725,161300,320737720,7840,7840,7840,7840,0
20230725,161200,320737720,7840,7840,7840,7840,0
20230725,161100,320737720,7840,7840,7840,7840,0
20230725,161000,320737720,7840,7840,7840,7840,0
20230725,160900,320737720,7840,7840,7840,7840,0
20230725,160800,320737720,7840,7840,7840,7840,0
20230725,160700,320737720,7840,7840,7840,7840,0
20230725,160600,320737720,7840,7840,7840,7840,0
20230725,160500,320737720,7840,7840,7840,7840,0
20230725,160400,320737720,7840,7840,7840,7840,0
20230725,160300,320737720,7840,7840,7840,7840,0
20230725,160200,320737720,7840,7840,7840,7840,0
20230725,160100,320737720,7840,7840,7840,7840,0
20230725,160000,320737720,7840,7840,7840,7840,1074
20230725,155900,320737720,7840,7840,7840,7840,0
20230725,155800,320737720,7840,7840,7840,7840,0
20230725,155700,320737720,7840,7840,7840,7840,0
20230725,155600,320737720,7840,7840,7840,7840,0
20230725,155500,320737720,7840,7840,7840,7840,0
20230725,155400,320737720,7840,7840,7840,7840,0
20230725,155300,320737720,7840,7840,7840,7840,0
20230725,155200,320737720,7840,7840,7840,7840,0
20230725,155100,320737720,7840,7840,7840,7840,0
20230725,155000,320737720,7840,7840,7840,7840,0
20230725,154900,320737720,7840,7840,7840,7840,0
20230725,154800,320737720,7840,7840,7840,7840,0
20230725,154700,320737720,7840,7840,7840,7840,0
20230725,154600,320737720,7840,7840,7840,7840,0
20230725,154500,320737720,7840,7840,7840,7840,0
20230725,154400,320737720,7840,7840,7840,7840,0
20230725,154300,320737720,7840,7840,7840,7840,0
20230725,154200,320737720,7840,7840,7840,7840,0
20230725,154100,320737720,7840,7840,7840,7840,0
20230725,154000,320737720,7840,7840,7840,7840,0
20230725,153900,320737720,7840,7840,7840,7840,0
20230725,153800,320737720,7840,7840,7840,7840,0
20230725,153700,320737720,7840,7840,7840,7840,0
20230725,153600,320737720,7840,7840,7840,7840,0
20230725,153500,320737720,7840,7840,7840,7840,0
20230725,153400,320737720,7840,7840,7840,7840,0
20230725,153300,320737720,7840,7840,7840,7840,0
20230725,153200,320737720,7840,7840,7840,7840,0
20230725,153100,320737720,7840,7840,7840,7840,0
20230725,153000,320737720,7840,7840,7840,7840,2148
20230725,152900,312317560,7790,7790,7790,7790,0
20230725,152800,312317560,7790,7790,7790,7790,0
20230725,152700,312317560,7790,7790,7790,7790,0
20230725,152600,312317560,7790,7790,7790,7790,0
20230725,152500,312317560,7790,7790,7790,7790,0
20230725,152400,312317560,7790,7790,7790,7790,0
20230725,152300,312317560,7790,7790,7790,7790,0
20230725,152200,312317560,7790,7790,7790,7790,0
20230725,152100,312317560,7790,7790,7790,7790,0
20230725,152000,312317560,7790,7790,7790,7790,0
20230725,151900,312317560,7790,7800,7800,7790,892
20230725,151800,305367680,7790,7790,7790,7790,0
20230725,151700,305367680,7790,7790,7790,7790,3
20230725,151600,305344310,7800,7800,7800,7800,0
20230725,151500,305344310,7800,7800,7800,7800,2
20230725,151400,305328710,7790,7800,7800,7790,143
20230725,151300,304213340,7800,7800,7800,7800,560
20230725,151200,299845340,7790,7790,7790,7790,0
20230725,151100,299845340,7790,7800,7800,7790,227
20230725,151000,298076860,7790,7790,7790,7790,0
20230725,150900,298076860,7790,7790,7790,7790,103
20230725,150800,297274490,7800,7800,7800,7800,3
20230725,150700,297251090,7800,7800,7800,7790,220
20230725,150600,295537100,7800,7800,7800,7800,43
20230725,150500,295201700,7800,7800,7800,7800,10
20230725,150400,295123700,7800,7800,7800,7800,3
20230725,150300,295100300,7790,7800,7800,7790,801
20230725,150200,288856200,7800,7800,7800,7800,0
20230725,150100,288856200,7800,7800,7800,7800,3
20230725,150000,288832800,7800,7800,7800,7800,0
20230725,145900,288832800,7800,7800,7800,7800,103
20230725,145800,288029400,7800,7800,7800,7800,0
20230725,145700,288029400,7800,7800,7800,7800,0
20230725,145600,288029400,7800,7800,7800,7800,4
20230725,145500,287998200,7810,7810,7810,7810,0
20230725,145400,287998200,7810,7810,7810,7810,2
20230725,145300,287982580,7810,7810,7810,7810,0
20230725,145200,287982580,7810,7810,7810,7810,1
20230725,145100,287974770,7810,7810,7810,7810,2
20230725,145000,287959150,7810,7810,7810,7810,2
20230725,144900,287943530,7810,7810,7810,7810,133
20230725,144800,286904800,7810,7800,7810,7800,416
20230725,144700,283659840,7800,7800,7800,7800,0
20230725,144600,283659840,7800,7800,7800,7800,4
20230725,144500,283628640,7810,7810,7810,7810,534
20230725,144400,279458100,7810,7810,7810,7810,3
20230725,144300,279434670,7810,7810,7810,7810,0
20230725,144200,279434670,7810,7810,7810,7810,50
20230725,144100,279044170,7810,7810,7810,7810,54
20230725,144000,278622430,7810,7810,7810,7810,0
20230725,143900,278622430,7810,7810,7810,7810,3
20230725,143800,278599000,7810,7810,7810,7810,0
20230725,143700,278599000,7810,7820,7820,7810,11
20230725,143600,278512990,7810,7810,7810,7810,3
20230725,143500,278489560,7810,7810,7810,7810,0
20230725,143400,278489560,7810,7820,7820,7810,2
20230725,143300,278473930,7810,7810,7820,7810,63
20230725,143200,277981800,7810,7810,7810,7810,0
20230725,143100,277981800,7810,7810,7810,7810,3
20230725,143000,277958370,7810,7810,7810,7810,0
20230725,142900,277958370,7810,7810,7810,7810,1
20230725,142800,277950560,7810,7810,7810,7810,3
20230725,142700,277927130,7820,7820,7820,7820,24
20230725,142600,277739450,7820,7820,7820,7820,3
20230725,142500,277715990,7820,7820,7820,7820,1
20230725,142400,277708170,7820,7820,7820,7820,0
20230725,142300,277708170,7820,7820,7820,7810,1205
20230725,142200,268294600,7830,7830,7830,7830,1
20230725,142100,268286770,7820,7820,7820,7820,4
20230725,142000,268255490,7820,7820,7820,7820,1
20230725,141900,268247670,7820,7820,7820,7820,1
20230725,141800,268239850,7820,7820,7830,7820,405
20230725,141700,265072730,7820,7820,7820,7820,0
20230725,141600,265072730,7820,7820,7820,7820,3
20230725,141500,265049270,7830,7820,7830,7820,12
20230725,141400,264955330,7820,7820,7820,7820,200
20230725,141300,263391330,7820,7820,7820,7820,3
20230725,141200,263367870,7820,7820,7820,7820,0
20230725,141100,263367870,7820,7830,7830,7820,528
20230725,141000,259238790,7830,7820,7830,7820,613
20230725,140900,254440000,7820,7820,7820,7820,20
20230725,140800,254283600,7820,7820,7820,7820,3
20230725,140700,254260140,7820,7820,7820,7820,1
20230725,140600,254252320,7820,7820,7820,7820,53
20230725,140500,253837860,7830,7830,7830,7830,0
20230725,140400,253837860,7830,7820,7830,7820,202
20230725,140300,252258060,7820,7820,7820,7820,3
20230725,140200,252234600,7820,7820,7820,7820,0
20230725,140100,252234600,7820,7820,7820,7820,3
20230725,140000,252211140,7820,7820,7820,7820,250
20230725,135900,250256140,7820,7820,7820,7820,0
20230725,135800,250256140,7820,7820,7820,7820,3
20230725,135700,250232680,7820,7820,7820,7820,0
20230725,135600,250232680,7820,7820,7820,7820,3
20230725,135500,250209220,7820,7810,7820,7810,786
20230725,135400,244062710,7810,7810,7810,7810,0
20230725,135300,244062710,7810,7810,7810,7810,3
20230725,135200,244039280,7810,7810,7810,7810,0
20230725,135100,244039280,7810,7810,7810,7810,3
20230725,135000,244015850,7810,7810,7810,7810,3
20230725,134900,243992420,7820,7810,7820,7810,156
20230725,134800,242772550,7800,7800,7800,7790,635
20230725,134700,237819580,7800,7780,7800,7780,11
20230725,134600,237733880,7780,7780,7780,7780,0
20230725,134500,237733880,7780,7780,7780,7780,2
20230725,134400,237718320,7770,7770,7770,7770,0
20230725,134300,237718320,7770,7770,7770,7770,0
20230725,134200,237718320,7770,7770,7770,7770,0
20230725,134100,237718320,7770,7790,7790,7770,1190
20230725,134000,228463580,7790,7790,7790,7790,3
20230725,133900,228440210,7790,7790,7790,7790,5
20230725,133800,228401260,7780,7780,7780,7780,505
20230725,133700,224472360,7780,7780,7780,7780,1
20230725,133600,224464580,7770,7770,7770,7770,0
20230725,133500,224464580,7770,7770,7770,7770,3
20230725,133400,224441270,7770,7770,7770,7770,25
20230725,133300,224247020,7760,7760,7760,7760,3
20230725,133200,224223740,7770,7770,7770,7770,0
20230725,133100,224223740,7770,7770,7770,7770,180
20230725,133000,222825140,7770,7780,7780,7770,4
20230725,132900,222794050,7770,7770,7770,7770,0
20230725,132800,222794050,7770,7770,7770,7770,3
20230725,132700,222770740,7770,7770,7770,7770,0
20230725,132600,222770740,7770,7770,7770,7770,105
20230725,132500,221954890,7770,7770,7770,7770,3
20230725,132400,221931580,7770,7770,7770,7770,0
20230725,132300,221931580,7770,7770,7770,7770,203
20230725,132200,220354270,7780,7770,7780,7770,114
20230725,132100,219468480,7770,7770,7770,7770,452
20230725,132000,215956440,7770,7780,7780,7770,294
20230725,131900,213669970,7780,7780,7780,7780,138
20230725,131800,212596330,7770,7770,7770,7770,3
20230725,131700,212573020,7780,7780,7780,7780,0
20230725,131600,212573020,7780,7780,7780,7780,10
20230725,131500,212495220,7770,7780,7780,7770,1883
20230725,131400,197845510,7780,7780,7780,7780,0
20230725,131300,197845510,7780,7780,7780,7780,3
20230725,131200,197822170,7780,7780,7780,7780,0
20230725,131100,197822170,7780,7780,7780,7780,0
20230725,131000,197822170,7780,7780,7780,7780,6
20230725,130900,197775490,7780,7780,7780,7780,0
20230725,130800,197775490,7780,7780,7780,7780,0
20230725,130700,197775490,7780,7780,7780,7780,3
20230725,130600,197752150,7790,7790,7790,7790,0
20230725,130500,197752150,7790,7790,7790,7790,20
20230725,130400,197596350,7790,7790,7790,7790,0
20230725,130300,197596350,7790,7810,7810,7790,2577
20230725,130200,177496670,7810,7820,7820,7810,40
20230725,130100,177183900,7820,7820,7820,7820,31
20230725,130000,176941480,7810,7810,7810,7810,263
20230725,125900,174887450,7810,7810,7810,7810,1
20230725,125800,174879640,7810,7810,7810,7810,0
20230725,125700,174879640,7810,7820,7820,7810,69
20230725,125600,174340090,7820,7820,7820,7820,20
20230725,125500,174183690,7810,7810,7810,7810,3
20230725,125400,174160260,7810,7810,7810,7810,0
20230725,125300,174160260,7810,7810,7810,7810,0
20230725,125200,174160260,7810,7810,7810,7810,3
20230725,125100,174136830,7810,7820,7820,7810,949
20230725,125000,166715660,7820,7810,7820,7810,63
20230725,124900,166223040,7810,7810,7810,7810,1
20230725,124800,166215230,7810,7810,7810,7810,0
20230725,124700,166215230,7810,7820,7820,7810,267
20230725,124600,164127320,7820,7820,7820,7820,62
20230725,124500,163642480,7810,7810,7810,7810,3
20230725,124400,163619050,7820,7820,7820,7820,3
20230725,124300,163595590,7810,7810,7810,7810,1
20230725,124200,163587780,7810,7820,7820,7810,14
20230725,124100,163478340,7820,7820,7820,7810,164
20230725,124000,162195870,7820,7810,7820,7810,6
20230725,123900,162149000,7820,7820,7820,7820,2
20230725,123800,162133360,7810,7810,7810,7810,2
20230725,123700,162117740,7810,7810,7810,7810,4
20230725,123600,162086500,7810,7810,7810,7810,1
20230725,123500,162078690,7810,7810,7810,7810,3
20230725,123400,162055260,7810,7810,7810,7810,0
20230725,123300,162055260,7810,7810,7810,7810,0
20230725,123200,162055260,7810,7810,7810,7810,3
20230725,123100,162031830,7810,7810,7810,7810,0
20230725,123000,162031830,7810,7810,7810,7810,3
20230725,122900,162008400,7810,7810,7810,7810,330
20230725,122800,159431100,7810,7810,7810,7810,0
20230725,122700,159431100,7810,7810,7810,7810,3
20230725,122600,159407670,7810,7810,7810,7810,0
20230725,122500,159407670,7810,7810,7810,7810,1
20230725,122400,159399860,7810,7810,7810,7810,3
20230725,122300,159376430,7810,7810,7810,7810,0
20230725,122200,159376430,7810,7810,7810,7810,4
20230725,122100,159345190,7810,7810,7810,7810,1
20230725,122000,159337380,7810,7810,7810,7810,0
20230725,121900,159337380,7810,7810,7810,7810,4
20230725,121800,159306140,7810,7810,7810,7810,265
20230725,121700,157236490,7800,7800,7800,7800,3
20230725,121600,157213090,7800,7800,7800,7800,1
20230725,121500,157205290,7800,7800,7800,7800,2
20230725,121400,157189690,7800,7810,7810,7800,14
20230725,121300,157080390,7800,7810,7810,7800,294
20230725,121200,154784260,7810,7810,7810,7810,6
20230725,121100,154737400,7810,7810,7810,7810,1
20230725,121000,154729590,7810,7810,7810,7810,1
20230725,120900,154721780,7810,7810,7810,7810,1
20230725,120800,154713970,7820,7810,7820,7810,4
20230725,120700,154682700,7810,7810,7810,7810,70
20230725,120600,154136000,7810,7810,7810,7810,0
20230725,120500,154136000,7810,7820,7820,7810,2
20230725,120400,154120370,7810,7810,7810,7810,294
20230725,120300,151824230,7810,7810,7810,7810,1
20230725,120200,151816420,7820,7810,7820,7810,7
20230725,120100,151761740,7810,7810,7810,7810,2
20230725,120000,151746120,7810,7820,7820,7810,52
20230725,115900,151339990,7810,7810,7810,7810,44
20230725,115800,150996350,7810,7810,7810,7810,3
20230725,115700,150972920,7800,7800,7800,7800,3
20230725,115600,150949520,7810,7810,7810,7810,1
20230725,115500,150941710,7810,7810,7810,7810,1
20230725,115400,150933900,7830,7830,7830,7830,1
20230725,115300,150926070,7800,7800,7800,7800,0
20230725,115200,150926070,7800,7810,7810,7800,73
20230725,115100,150356610,7810,7810,7810,7810,1
20230725,115000,150348800,7800,7800,7800,7800,0
20230725,114900,150348800,7800,7800,7800,7800,35
20230725,114800,150075800,7800,7800,7800,7800,1
20230725,114700,150068000,7800,7810,7830,7800,358
20230725,114600,147272890,7810,7810,7810,7810,1
20230725,114500,147265080,7810,7810,7810,7810,2
20230725,114400,147249460,7810,7810,7810,7810,40
20230725,114300,146937060,7810,7810,7810,7810,203
20230725,114200,145351630,7810,7810,7810,7810,2
20230725,114100,145336010,7810,7810,7820,7810,131
20230725,114000,144312890,7810,7810,7810,7810,2
20230725,113900,144297270,7810,7810,7810,7810,16
20230725,113800,144172310,7810,7810,7810,7810,321
20230725,113700,141665300,7810,7820,7820,7810,149
20230725,113600,140500130,7820,7830,7830,7820,203
20230725,113500,138910670,7830,7830,7830,7830,1
20230725,113400,138902840,7830,7820,7830,7820,4
20230725,113300,138871550,7830,7830,7830,7830,0
20230725,113200,138871550,7830,7830,7830,7830,1
20230725,113100,138863720,7820,7820,7820,7820,3
20230725,113000,138840260,7820,7830,7830,7820,518
20230725,112900,134789390,7820,7820,7820,7820,3
20230725,112800,134765930,7830,7830,7830,7830,1
20230725,112700,134758100,7830,7830,7830,7830,0
20230725,112600,134758100,7830,7820,7830,7820,4
20230725,112500,134726810,7830,7830,7830,7820,27
20230725,112400,134515650,7820,7820,7820,7820,3
20230725,112300,134492190,7830,7810,7830,7810,2
20230725,112200,134476550,7810,7810,7810,7810,1
20230725,112100,134468740,7810,7820,7820,7800,4
20230725,112000,134437510,7800,7800,7800,7800,10
20230725,111900,134359510,7790,7810,7810,7790,300
20230725,111800,132019580,7830,7830,7830,7830,10
20230725,111700,131941280,7830,7830,7830,7830,0
20230725,111600,131941280,7830,7820,7830,7810,203
20230725,111500,130353840,7810,7810,7810,7810,3
20230725,111400,130330410,7800,7800,7800,7800,133
20230725,111300,129293010,7800,7800,7800,7800,0
20230725,111200,129293010,7800,7800,7800,7800,0
20230725,111100,129293010,7800,7810,7810,7800,58
20230725,111000,128840600,7810,7810,7810,7810,2
20230725,110900,128824980,7800,7800,7800,7800,0
20230725,110800,128824980,7800,7800,7800,7800,6
20230725,110700,128778180,7800,7800,7800,7800,290
20230725,110600,126516180,7800,7810,7810,7800,6
20230725,110500,126469360,7800,7800,7800,7800,10
20230725,110400,126391360,7810,7810,7810,7810,1
20230725,110300,126383550,7800,7810,7810,7800,54
20230725,110200,125961840,7800,7800,7800,7800,500
20230725,110100,122061840,7800,7810,7810,7800,224
20230725,110000,120314630,7810,7810,7810,7810,0
20230725,105900,120314630,7810,7810,7810,7810,1
20230725,105800,120306820,7800,7800,7800,7800,3
20230725,105700,120283420,7810,7800,7810,7800,99
20230725,105600,119511200,7800,7800,7800,7800,2
20230725,105500,119495600,7790,7790,7790,7790,0
20230725,105400,119495600,7790,7800,7800,7790,311
20230725,105300,117071980,7800,7800,7800,7800,18
20230725,105200,116931580,7800,7800,7800,7800,0
20230725,105100,116931580,7800,7800,7810,7800,1803
20230725,105000,102868160,7800,7810,7810,7800,295
20230725,104900,100565990,7820,7820,7820,7820,681
20230725,104800,95240570,7820,7820,7820,7820,3
20230725,104700,95217110,7820,7820,7820,7820,0
20230725,104600,95217110,7820,7820,7820,7820,134
20230725,104500,94169230,7830,7830,7830,7830,1
20230725,104400,94161400,7820,7830,7830,7820,29
20230725,104300,93934410,7830,7830,7830,7830,50
20230725,104200,93542910,7820,7820,7820,7820,0
20230725,104100,93542910,7820,7830,7830,7820,469
20230725,104000,89874460,7840,7840,7840,7840,1
20230725,103900,89866620,7840,7840,7840,7840,1
20230725,103800,89858780,7830,7840,7850,7830,340
20230725,103700,87196010,7850,7850,7850,7850,0
20230725,103600,87196010,7850,7850,7850,7850,0
20230725,103500,87196010,7850,7850,7850,7850,1
20230725,103400,87188160,7830,7830,7830,7830,0
20230725,103300,87188160,7830,7840,7840,7830,6
20230725,103200,87141170,7830,7830,7830,7830,0
20230725,103100,87141170,7830,7830,7830,7830,0
20230725,103000,87141170,7830,7840,7840,7830,233
20230725,102900,85316130,7840,7840,7840,7840,419
20230725,102800,82031170,7840,7850,7850,7840,756
20230725,102700,76096600,7850,7860,7860,7850,299
20230725,102600,73749060,7870,7850,7870,7850,29
20230725,102500,73521110,7860,7860,7860,7860,96
20230725,102400,72766550,7870,7860,7870,7860,7
20230725,102300,72711520,7860,7870,7870,7860,119
20230725,102200,71775020,7880,7870,7880,7870,185
20230725,102100,70319060,7870,7870,7870,7870,1
20230725,102000,70311190,7850,7860,7860,7850,4
20230725,101900,70279780,7850,7850,7850,7850,0
20230725,101800,70279780,7850,7850,7850,7850,168
20230725,101700,68960980,7850,7850,7850,7850,1
20230725,101600,68953130,7860,7860,7860,7860,0
20230725,101500,68953130,7860,7870,7870,7860,2
20230725,101400,68937400,7850,7850,7850,7850,0
20230725,101300,68937400,7850,7850,7850,7850,5
20230725,101200,68898150,7850,7850,7850,7850,0
20230725,101100,68898150,7850,7850,7850,7850,22
20230725,101000,68725450,7860,7860,7860,7860,11
20230725,100900,68638990,7870,7870,7870,7870,1
20230725,100800,68631120,7870,7880,7880,7870,64
20230725,100700,68127430,7870,7870,7870,7870,0
20230725,100600,68127430,7870,7870,7870,7870,237
20230725,100500,66262240,7860,7840,7870,7840,56
20230725,100400,65823110,7870,7870,7870,7870,1
20230725,100300,65815240,7850,7850,7850,7850,5
20230725,100200,65775990,7860,7860,7860,7860,1
20230725,100100,65768130,7840,7840,7840,7840,0
20230725,100000,65768130,7840,7840,7840,7840,3
20230725,095900,65744610,7830,7830,7830,7830,0
20230725,095800,65744610,7830,7830,7830,7830,0
20230725,095700,65744610,7830,7870,7870,7830,1557
20230725,095600,53535770,7880,7880,7880,7880,2
20230725,095500,53520010,7880,7870,7880,7870,5
20230725,095400,53480640,7850,7850,7850,7850,0
20230725,095300,53480640,7850,7850,7850,7850,3
20230725,095200,53457090,7850,7850,7850,7850,40
20230725,095100,53143090,7860,7860,7860,7860,25
20230725,095000,52946590,7860,7860,7860,7860,5
20230725,094900,52907290,7870,7870,7870,7870,1
20230725,094800,52899420,7860,7860,7860,7860,0
20230725,094700,52899420,7860,7860,7860,7860,0
20230725,094600,52899420,7860,7870,7870,7860,7
20230725,094500,52844380,7860,7870,7870,7860,5
20230725,094400,52805070,7870,7870,7870,7870,0
20230725,094300,52805070,7870,7870,7870,7870,1
20230725,094200,52797200,7880,7880,7880,7880,0
20230725,094100,52797200,7880,7880,7880,7880,1
20230725,094000,52789320,7860,7860,7860,7860,6
20230725,093900,52742160,7870,7870,7870,7870,0
20230725,093800,52742160,7870,7870,7870,7870,0
20230725,093700,52742160,7870,7870,7870,7870,1
20230725,093600,52734290,7870,7870,7870,7870,1
20230725,093500,52726420,7870,7880,7880,7870,2
20230725,093400,52710670,7890,7890,7890,7890,0
20230725,093300,52710670,7890,7890,7890,7890,3
20230725,093200,52687000,7890,7890,7900,7890,31
20230725,093100,52442400,7860,7860,7860,7860,0
20230725,093000,52442400,7860,7840,7860,7840,4
20230725,092900,52410980,7880,7880,7880,7880,1
20230725,092800,52403100,7880,7850,7880,7840,501
20230725,092700,48474690,7840,7840,7840,7840,3
20230725,092600,48451170,7840,7900,7900,7840,1764
20230725,092500,34587680,7900,7900,7900,7900,0
20230725,092400,34587680,7900,7900,7900,7900,55
20230725,092300,34153180,7920,7920,7920,7910,95
20230725,092200,33401710,7910,7910,7910,7910,3
20230725,092100,33377980,7920,7920,7920,7920,6
20230725,092000,33330460,7910,7910,7910,7900,129
20230725,091900,32311310,7920,7920,7920,7920,0
20230725,091800,32311310,7920,7920,7920,7920,1
20230725,091700,32303390,7930,7930,7930,7930,0
20230725,091600,32303390,7930,7920,7930,7920,10
20230725,091500,32224120,7930,7930,7930,7930,2
20230725,091400,32208260,7930,7930,7930,7930,0
20230725,091300,32208260,7930,7900,7930,7900,457
20230725,091200,28597920,7900,7900,7900,7900,8
20230725,091100,28534720,7900,7900,7900,7890,325
20230725,091000,25967720,7910,7890,7910,7880,36
20230725,090900,25683690,7890,7890,7890,7880,322
20230725,090800,23145290,7930,7930,7930,7930,51
20230725,090700,22740860,7890,7910,7940,7890,251
20230725,090600,20754430,7940,7940,7940,7940,60
20230725,090500,20278030,7960,7960,7960,7960,1
20230725,090400,20270070,7880,7890,7890,7880,5
20230725,090300,20230640,7890,7900,7990,7890,66
20230725,090200,19705930,7880,7870,7880,7860,241
20230725,090100,17808000,7810,7810,7810,7810,0
20230725,090000,17808000,7810,7790,7810,7790,2286