KissMeData/034300/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190900,300297160,14760,14760,14760,14760,169
20230725,190800,300297160,14760,14760,14760,14760,0
20230725,190700,300297160,14760,14760,14760,14760,0
20230725,190600,300297160,14760,14760,14760,14760,0
20230725,190500,300297160,14760,14760,14760,14760,0
20230725,190400,300297160,14760,14760,14760,14760,0
20230725,190300,300297160,14760,14760,14760,14760,0
20230725,190200,300297160,14760,14760,14760,14760,0
20230725,190100,300297160,14760,14760,14760,14760,0
20230725,190000,300297160,14760,14760,14760,14760,0
20230725,185900,300297160,14760,14760,14760,14760,0
20230725,185800,300297160,14760,14760,14760,14760,0
20230725,185700,300297160,14760,14760,14760,14760,0
20230725,185600,300297160,14760,14760,14760,14760,0
20230725,185500,300297160,14760,14760,14760,14760,0
20230725,185400,300297160,14760,14760,14760,14760,0
20230725,185300,300297160,14760,14760,14760,14760,0
20230725,185200,300297160,14760,14760,14760,14760,0
20230725,185100,300297160,14760,14760,14760,14760,0
20230725,185000,300297160,14760,14760,14760,14760,0
20230725,184900,300297160,14760,14760,14760,14760,0
20230725,184800,300297160,14760,14760,14760,14760,0
20230725,184700,300297160,14760,14760,14760,14760,0
20230725,184600,300297160,14760,14760,14760,14760,0
20230725,184500,300297160,14760,14760,14760,14760,0
20230725,184400,300297160,14760,14760,14760,14760,0
20230725,184300,300297160,14760,14760,14760,14760,0
20230725,184200,300297160,14760,14760,14760,14760,0
20230725,184100,300297160,14760,14760,14760,14760,0
20230725,184000,300297160,14760,14760,14760,14760,0
20230725,183900,300297160,14760,14760,14760,14760,169
20230725,183800,300297160,14760,14760,14760,14760,0
20230725,183700,300297160,14760,14760,14760,14760,0
20230725,183600,300297160,14760,14760,14760,14760,0
20230725,183500,300297160,14760,14760,14760,14760,0
20230725,183400,300297160,14760,14760,14760,14760,0
20230725,183300,300297160,14760,14760,14760,14760,0
20230725,183200,300297160,14760,14760,14760,14760,0
20230725,183100,300297160,14760,14760,14760,14760,0
20230725,183000,300297160,14760,14760,14760,14760,0
20230725,182900,300297160,14760,14760,14760,14760,0
20230725,182800,300297160,14760,14760,14760,14760,0
20230725,182700,300297160,14760,14760,14760,14760,0
20230725,182600,300297160,14760,14760,14760,14760,0
20230725,182500,300297160,14760,14760,14760,14760,0
20230725,182400,300297160,14760,14760,14760,14760,0
20230725,182300,300297160,14760,14760,14760,14760,0
20230725,182200,300297160,14760,14760,14760,14760,0
20230725,182100,300297160,14760,14760,14760,14760,0
20230725,182000,300297160,14760,14760,14760,14760,0
20230725,181900,300297160,14760,14760,14760,14760,0
20230725,181800,300297160,14760,14760,14760,14760,0
20230725,181700,300297160,14760,14760,14760,14760,0
20230725,181600,300297160,14760,14760,14760,14760,0
20230725,181500,300297160,14760,14760,14760,14760,0
20230725,181400,300297160,14760,14760,14760,14760,0
20230725,181300,300297160,14760,14760,14760,14760,0
20230725,181200,300297160,14760,14760,14760,14760,0
20230725,181100,300297160,14760,14760,14760,14760,0
20230725,181000,300297160,14760,14760,14760,14760,0
20230725,180900,300297160,14760,14760,14760,14760,169
20230725,180800,300297160,14760,14760,14760,14760,0
20230725,180700,300297160,14760,14760,14760,14760,0
20230725,180600,300297160,14760,14760,14760,14760,0
20230725,180500,300297160,14760,14760,14760,14760,0
20230725,180400,300297160,14760,14760,14760,14760,0
20230725,180300,300297160,14760,14760,14760,14760,0
20230725,180200,300297160,14760,14760,14760,14760,0
20230725,180100,300297160,14760,14760,14760,14760,0
20230725,180000,300297160,14760,14760,14760,14760,0
20230725,175900,300297160,14760,14760,14760,14760,0
20230725,175800,300297160,14760,14760,14760,14760,0
20230725,175700,300297160,14760,14760,14760,14760,0
20230725,175600,300297160,14760,14760,14760,14760,0
20230725,175500,300297160,14760,14760,14760,14760,0
20230725,175400,300297160,14760,14760,14760,14760,0
20230725,175300,300297160,14760,14760,14760,14760,0
20230725,175200,300297160,14760,14760,14760,14760,0
20230725,175100,300297160,14760,14760,14760,14760,0
20230725,175000,300297160,14760,14760,14760,14760,0
20230725,174900,300297160,14760,14760,14760,14760,0
20230725,174800,300297160,14760,14760,14760,14760,0
20230725,174700,300297160,14760,14760,14760,14760,0
20230725,174600,300297160,14760,14760,14760,14760,0
20230725,174500,300297160,14760,14760,14760,14760,0
20230725,174400,300297160,14760,14760,14760,14760,0
20230725,174300,300297160,14760,14760,14760,14760,0
20230725,174200,300297160,14760,14760,14760,14760,0
20230725,174100,300297160,14760,14760,14760,14760,0
20230725,174000,300297160,14760,14760,14760,14760,0
20230725,173900,300297160,14760,14760,14760,14760,169
20230725,173800,300297160,14760,14760,14760,14760,0
20230725,173700,300297160,14760,14760,14760,14760,0
20230725,173600,300297160,14760,14760,14760,14760,0
20230725,173500,300297160,14760,14760,14760,14760,0
20230725,173400,300297160,14760,14760,14760,14760,0
20230725,173300,300297160,14760,14760,14760,14760,0
20230725,173200,300297160,14760,14760,14760,14760,0
20230725,173100,300297160,14760,14760,14760,14760,0
20230725,173000,300297160,14760,14760,14760,14760,0
20230725,172900,300297160,14760,14760,14760,14760,0
20230725,172800,300297160,14760,14760,14760,14760,0
20230725,172700,300297160,14760,14760,14760,14760,0
20230725,172600,300297160,14760,14760,14760,14760,0
20230725,172500,300297160,14760,14760,14760,14760,0
20230725,172400,300297160,14760,14760,14760,14760,0
20230725,172300,300297160,14760,14760,14760,14760,0
20230725,172200,300297160,14760,14760,14760,14760,0
20230725,172100,300297160,14760,14760,14760,14760,0
20230725,172000,300297160,14760,14760,14760,14760,0
20230725,171900,300297160,14760,14760,14760,14760,0
20230725,171800,300297160,14760,14760,14760,14760,0
20230725,171700,300297160,14760,14760,14760,14760,0
20230725,171600,300297160,14760,14760,14760,14760,0
20230725,171500,300297160,14760,14760,14760,14760,0
20230725,171400,300297160,14760,14760,14760,14760,0
20230725,171300,300297160,14760,14760,14760,14760,0
20230725,171200,300297160,14760,14760,14760,14760,0
20230725,171100,300297160,14760,14760,14760,14760,0
20230725,171000,300297160,14760,14760,14760,14760,0
20230725,170900,300297160,14760,14760,14760,14760,169
20230725,170800,300297160,14760,14760,14760,14760,0
20230725,170700,300297160,14760,14760,14760,14760,0
20230725,170600,300297160,14760,14760,14760,14760,0
20230725,170500,300297160,14760,14760,14760,14760,0
20230725,170400,300297160,14760,14760,14760,14760,0
20230725,170300,300297160,14760,14760,14760,14760,0
20230725,170200,300297160,14760,14760,14760,14760,0
20230725,170100,300297160,14760,14760,14760,14760,0
20230725,170000,300297160,14760,14760,14760,14760,0
20230725,165900,300297160,14760,14760,14760,14760,0
20230725,165800,300297160,14760,14760,14760,14760,0
20230725,165700,300297160,14760,14760,14760,14760,0
20230725,165600,300297160,14760,14760,14760,14760,0
20230725,165500,300297160,14760,14760,14760,14760,0
20230725,165400,300297160,14760,14760,14760,14760,0
20230725,165300,300297160,14760,14760,14760,14760,0
20230725,165200,300297160,14760,14760,14760,14760,0
20230725,165100,300297160,14760,14760,14760,14760,0
20230725,165000,300297160,14760,14760,14760,14760,0
20230725,164900,300297160,14760,14760,14760,14760,0
20230725,164800,300297160,14760,14760,14760,14760,0
20230725,164700,300297160,14760,14760,14760,14760,0
20230725,164600,300297160,14760,14760,14760,14760,0
20230725,164500,300297160,14760,14760,14760,14760,0
20230725,164400,300297160,14760,14760,14760,14760,0
20230725,164300,300297160,14760,14760,14760,14760,0
20230725,164200,300297160,14760,14760,14760,14760,0
20230725,164100,300297160,14760,14760,14760,14760,0
20230725,164000,300297160,14760,14760,14760,14760,0
20230725,163900,300297160,14760,14760,14760,14760,169
20230725,163800,300297160,14760,14760,14760,14760,0
20230725,163700,300297160,14760,14760,14760,14760,0
20230725,163600,300297160,14760,14760,14760,14760,0
20230725,163500,300297160,14760,14760,14760,14760,0
20230725,163400,300297160,14760,14760,14760,14760,0
20230725,163300,300297160,14760,14760,14760,14760,0
20230725,163200,300297160,14760,14760,14760,14760,0
20230725,163100,300297160,14760,14760,14760,14760,0
20230725,163000,300297160,14760,14760,14760,14760,0
20230725,162900,300297160,14760,14760,14760,14760,0
20230725,162800,300297160,14760,14760,14760,14760,0
20230725,162700,300297160,14760,14760,14760,14760,0
20230725,162600,300297160,14760,14760,14760,14760,0
20230725,162500,300297160,14760,14760,14760,14760,0
20230725,162400,300297160,14760,14760,14760,14760,0
20230725,162300,300297160,14760,14760,14760,14760,0
20230725,162200,300297160,14760,14760,14760,14760,0
20230725,162100,300297160,14760,14760,14760,14760,0
20230725,162000,300297160,14760,14760,14760,14760,0
20230725,161900,300297160,14760,14760,14760,14760,0
20230725,161800,300297160,14760,14760,14760,14760,0
20230725,161700,300297160,14760,14760,14760,14760,0
20230725,161600,300297160,14760,14760,14760,14760,0
20230725,161500,300297160,14760,14760,14760,14760,0
20230725,161400,300297160,14760,14760,14760,14760,0
20230725,161300,300297160,14760,14760,14760,14760,0
20230725,161200,300297160,14760,14760,14760,14760,0
20230725,161100,300297160,14760,14760,14760,14760,0
20230725,161000,300297160,14760,14760,14760,14760,0
20230725,160900,300297160,14760,14760,14760,14760,169
20230725,160800,300297160,14760,14760,14760,14760,0
20230725,160700,300297160,14760,14760,14760,14760,0
20230725,160600,300297160,14760,14760,14760,14760,0
20230725,160500,300297160,14760,14760,14760,14760,0
20230725,160400,300297160,14760,14760,14760,14760,0
20230725,160300,300297160,14760,14760,14760,14760,0
20230725,160200,300297160,14760,14760,14760,14760,0
20230725,160100,300297160,14760,14760,14760,14760,0
20230725,160000,300297160,14760,14760,14760,14760,0
20230725,155900,300297160,14760,14760,14760,14760,0
20230725,155800,300297160,14760,14760,14760,14760,0
20230725,155700,300297160,14760,14760,14760,14760,0
20230725,155600,300297160,14760,14760,14760,14760,0
20230725,155500,300297160,14760,14760,14760,14760,0
20230725,155400,300297160,14760,14760,14760,14760,0
20230725,155300,300297160,14760,14760,14760,14760,0
20230725,155200,300297160,14760,14760,14760,14760,0
20230725,155100,300297160,14760,14760,14760,14760,0
20230725,155000,300297160,14760,14760,14760,14760,0
20230725,154900,300297160,14760,14760,14760,14760,0
20230725,154800,300297160,14760,14760,14760,14760,0
20230725,154700,300297160,14760,14760,14760,14760,0
20230725,154600,300297160,14760,14760,14760,14760,0
20230725,154500,300297160,14760,14760,14760,14760,0
20230725,154400,300297160,14760,14760,14760,14760,0
20230725,154300,300297160,14760,14760,14760,14760,0
20230725,154200,300297160,14760,14760,14760,14760,0
20230725,154100,300297160,14760,14760,14760,14760,0
20230725,154000,300297160,14760,14760,14760,14760,0
20230725,153900,300297160,14760,14760,14760,14760,169
20230725,153800,300297160,14760,14760,14760,14760,0
20230725,153700,300297160,14760,14760,14760,14760,0
20230725,153600,300297160,14760,14760,14760,14760,0
20230725,153500,300297160,14760,14760,14760,14760,0
20230725,153400,300297160,14760,14760,14760,14760,0
20230725,153300,300297160,14760,14760,14760,14760,0
20230725,153200,300297160,14760,14760,14760,14760,0
20230725,153100,300297160,14760,14760,14760,14760,0
20230725,153000,300297160,14760,14760,14760,14760,169
20230725,152900,297802720,14810,14810,14810,14810,0
20230725,152800,297802720,14810,14810,14810,14810,0
20230725,152700,297802720,14810,14810,14810,14810,0
20230725,152600,297802720,14810,14810,14810,14810,0
20230725,152500,297802720,14810,14810,14810,14810,0
20230725,152400,297802720,14810,14810,14810,14810,0
20230725,152300,297802720,14810,14810,14810,14810,0
20230725,152200,297802720,14810,14810,14810,14810,0
20230725,152100,297802720,14810,14810,14810,14810,0
20230725,152000,297802720,14810,14810,14810,14810,0
20230725,151900,297802720,14810,14810,14810,14810,7
20230725,151800,297699050,14800,14800,14800,14800,0
20230725,151700,297699050,14800,14800,14800,14800,30
20230725,151600,297255050,14800,14800,14800,14800,23
20230725,151500,296914650,14810,14810,14810,14810,10
20230725,151400,296766550,14810,14810,14810,14810,0
20230725,151300,296766550,14810,14800,14830,14800,114
20230725,151200,295076420,14810,14810,14810,14800,31
20230725,151100,294617500,14800,14800,14800,14800,0
20230725,151000,294617500,14800,14800,14800,14800,1
20230725,150900,294602700,14810,14810,14810,14810,0
20230725,150800,294602700,14810,14810,14810,14810,0
20230725,150700,294602700,14810,14810,14810,14810,0
20230725,150600,294602700,14810,14810,14810,14810,10
20230725,150500,294454600,14810,14810,14810,14810,1
20230725,150400,294439790,14810,14810,14810,14810,0
20230725,150300,294439790,14810,14810,14810,14810,0
20230725,150200,294439790,14810,14800,14810,14800,299
20230725,150100,290014390,14800,14800,14800,14800,1
20230725,150000,289999590,14760,14760,14760,14760,0
20230725,145900,289999590,14760,14760,14760,14760,0
20230725,145800,289999590,14760,14760,14760,14760,0
20230725,145700,289999590,14760,14760,14760,14760,0
20230725,145600,289999590,14760,14760,14760,14760,21
20230725,145500,289689630,14760,14760,14760,14760,15
20230725,145400,289468230,14770,14770,14770,14770,0
20230725,145300,289468230,14770,14780,14780,14770,196
20230725,145200,286573300,14820,14820,14820,14820,0
20230725,145100,286573300,14820,14820,14820,14820,7
20230725,145000,286469560,14760,14770,14770,14760,77
20230725,144900,285332580,14760,14760,14760,14760,0
20230725,144800,285332580,14760,14760,14760,14760,0
20230725,144700,285332580,14760,14760,14760,14760,0
20230725,144600,285332580,14760,14760,14760,14760,0
20230725,144500,285332580,14760,14760,14760,14760,0
20230725,144400,285332580,14760,14780,14780,14760,105
20230725,144300,283781660,14780,14800,14800,14780,330
20230725,144200,278899060,14800,14840,14840,14800,2196
20230725,144100,246395320,14850,14850,14850,14850,0
20230725,144000,246395320,14850,14850,14850,14850,0
20230725,143900,246395320,14850,14860,14860,14850,1075
20230725,143800,230431070,14860,14860,14860,14860,1
20230725,143700,230416210,14860,14860,14860,14860,1
20230725,143600,230401350,14880,14880,14880,14880,0
20230725,143500,230401350,14880,14880,14880,14880,0
20230725,143400,230401350,14880,14870,14880,14870,148
20230725,143300,228199410,14880,14880,14880,14880,0
20230725,143200,228199410,14880,14880,14880,14880,0
20230725,143100,228199410,14880,14880,14880,14880,0
20230725,143000,228199410,14880,14880,14880,14880,0
20230725,142900,228199410,14880,14880,14880,14880,0
20230725,142800,228199410,14880,14880,14880,14880,30
20230725,142700,227753010,14880,14880,14880,14880,0
20230725,142600,227753010,14880,14880,14880,14880,5
20230725,142500,227678610,14880,14880,14880,14880,0
20230725,142400,227678610,14880,14880,14880,14880,0
20230725,142300,227678610,14880,14880,14880,14880,0
20230725,142200,227678610,14880,14870,14880,14850,107
20230725,142100,226089000,14890,14880,14890,14880,11
20230725,142000,225925310,14860,14860,14860,14860,0
20230725,141900,225925310,14860,14860,14860,14860,0
20230725,141800,225925310,14860,14860,14860,14860,0
20230725,141700,225925310,14860,14860,14860,14860,0
20230725,141600,225925310,14860,14860,14860,14860,0
20230725,141500,225925310,14860,14860,14860,14860,0
20230725,141400,225925310,14860,14860,14860,14860,5
20230725,141300,225851010,14860,14860,14860,14860,0
20230725,141200,225851010,14860,14860,14860,14860,0
20230725,141100,225851010,14860,14860,14860,14860,0
20230725,141000,225851010,14860,14860,14860,14860,0
20230725,140900,225851010,14860,14860,14860,14860,0
20230725,140800,225851010,14860,14860,14860,14860,0
20230725,140700,225851010,14860,14860,14860,14860,0
20230725,140600,225851010,14860,14860,14860,14860,48
20230725,140500,225137730,14860,14860,14860,14860,2
20230725,140400,225108010,14860,14860,14860,14860,0
20230725,140300,225108010,14860,14860,14860,14860,0
20230725,140200,225108010,14860,14860,14860,14860,0
20230725,140100,225108010,14860,14860,14860,14860,0
20230725,140000,225108010,14860,14860,14860,14860,0
20230725,135900,225108010,14860,14860,14860,14860,0
20230725,135800,225108010,14860,14860,14860,14860,1
20230725,135700,225093150,14860,14860,14860,14860,4
20230725,135600,225033710,14860,14860,14860,14860,296
20230725,135500,220635150,14880,14880,14880,14880,0
20230725,135400,220635150,14880,14910,14930,14880,213
20230725,135300,217465090,14910,14910,14910,14910,0
20230725,135200,217465090,14910,14910,14910,14910,20
20230725,135100,217166890,14880,14880,14880,14880,309
20230725,135000,212568970,14850,14860,14860,14850,150
20230725,134900,210341350,14860,14860,14860,14860,1
20230725,134800,210326490,14860,14870,14870,14860,20
20230725,134700,210029240,14880,14900,14900,14880,350
20230725,134600,204820360,14940,14940,14940,14940,5
20230725,134500,204745660,14900,14900,14900,14900,0
20230725,134400,204745660,14900,14900,14900,14900,0
20230725,134300,204745660,14900,14900,14900,14900,65
20230725,134200,203777160,14900,14900,14900,14900,0
20230725,134100,203777160,14900,14900,14900,14900,0
20230725,134000,203777160,14900,14900,14900,14900,0
20230725,133900,203777160,14900,14900,14900,14900,2
20230725,133800,203747360,14900,14900,14900,14900,0
20230725,133700,203747360,14900,14900,14900,14900,0
20230725,133600,203747360,14900,14900,14900,14900,0
20230725,133500,203747360,14900,14900,14900,14900,0
20230725,133400,203747360,14900,14900,14900,14900,0
20230725,133300,203747360,14900,14900,14900,14900,83
20230725,133200,202510660,14900,14900,14900,14900,1
20230725,133100,202495760,14900,14900,14900,14900,0
20230725,133000,202495760,14900,14900,14900,14900,84
20230725,132900,201244160,14900,14900,14900,14900,0
20230725,132800,201244160,14900,14900,14900,14900,50
20230725,132700,200499160,14900,14900,14900,14900,0
20230725,132600,200499160,14900,14900,14900,14900,0
20230725,132500,200499160,14900,14900,14900,14900,0
20230725,132400,200499160,14900,14900,14900,14900,0
20230725,132300,200499160,14900,14900,14900,14900,0
20230725,132200,200499160,14900,14900,14900,14900,0
20230725,132100,200499160,14900,14910,14910,14900,373
20230725,132000,194938310,14900,14900,14900,14900,0
20230725,131900,194938310,14900,14900,14900,14900,0
20230725,131800,194938310,14900,14900,14900,14900,0
20230725,131700,194938310,14900,14900,14900,14900,2
20230725,131600,194908510,14900,14900,14900,14900,5
20230725,131500,194834010,14950,14950,14950,14950,0
20230725,131400,194834010,14950,14950,14950,14950,25
20230725,131300,194460260,14880,14930,14930,14880,315
20230725,131200,189769690,14940,14960,14960,14940,280
20230725,131100,185586410,14990,14990,14990,14990,0
20230725,131000,185586410,14990,14990,14990,14990,1
20230725,130900,185571420,15000,15000,15000,15000,5
20230725,130800,185496420,15000,15000,15000,15000,42
20230725,130700,184866420,15040,15040,15040,15040,0
20230725,130600,184866420,15040,15040,15040,15040,0
20230725,130500,184866420,15040,15040,15040,15040,0
20230725,130400,184866420,15040,15040,15040,15040,55
20230725,130300,184039220,15040,15040,15040,15040,0
20230725,130200,184039220,15040,15040,15040,15040,0
20230725,130100,184039220,15040,15000,15040,15000,55
20230725,130000,183213260,14990,14990,14990,14990,1
20230725,125900,183198270,14960,14960,14960,14960,0
20230725,125800,183198270,14960,14990,15000,14960,103
20230725,125700,181653320,14960,14960,14960,14960,1
20230725,125600,181638360,14960,14960,14960,14960,1
20230725,125500,181623400,14960,15000,15000,14960,30
20230725,125400,181173440,15000,15000,15000,15000,0
20230725,125300,181173440,15000,15000,15000,15000,0
20230725,125200,181173440,15000,15000,15000,15000,0
20230725,125100,181173440,15000,15000,15000,15000,0
20230725,125000,181173440,15000,15000,15000,15000,0
20230725,124900,181173440,15000,15000,15000,15000,0
20230725,124800,181173440,15000,15000,15000,15000,0
20230725,124700,181173440,15000,15000,15000,15000,1
20230725,124600,181158440,15000,15000,15000,15000,5
20230725,124500,181083440,15040,15010,15040,15010,24
20230725,124400,180722820,15050,15050,15050,15050,0
20230725,124300,180722820,15050,15050,15050,15050,0
20230725,124200,180722820,15050,15050,15050,15050,0
20230725,124100,180722820,15050,15050,15050,15050,0
20230725,124000,180722820,15050,15050,15050,15050,0
20230725,123900,180722820,15050,15050,15050,15050,0
20230725,123800,180722820,15050,15050,15050,15050,0
20230725,123700,180722820,15050,15050,15050,15050,0
20230725,123600,180722820,15050,15050,15050,15050,0
20230725,123500,180722820,15050,15050,15050,15050,1
20230725,123400,180707770,15050,15050,15050,15050,0
20230725,123300,180707770,15050,15050,15050,15050,0
20230725,123200,180707770,15050,15050,15050,15050,0
20230725,123100,180707770,15050,15050,15050,15050,0
20230725,123000,180707770,15050,15050,15050,15050,0
20230725,122900,180707770,15050,15050,15050,15050,0
20230725,122800,180707770,15050,15050,15050,15050,0
20230725,122700,180707770,15050,15050,15050,15050,0
20230725,122600,180707770,15050,15050,15050,15050,0
20230725,122500,180707770,15050,15050,15050,15050,1
20230725,122400,180692720,15050,15050,15050,15050,0
20230725,122300,180692720,15050,15090,15140,15050,103
20230725,122200,179137810,15080,15080,15080,15080,0
20230725,122100,179137810,15080,15080,15080,15080,0
20230725,122000,179137810,15080,15120,15140,15080,88
20230725,121900,177806250,15010,15000,15070,15000,169
20230725,121800,175265870,15000,14960,15000,14960,20
20230725,121700,174966420,14950,14900,14950,14900,46
20230725,121600,174279870,14900,14900,14900,14900,2
20230725,121500,174250070,14880,14880,14880,14880,0
20230725,121400,174250070,14880,14880,14880,14880,0
20230725,121300,174250070,14880,14880,14880,14880,0
20230725,121200,174250070,14880,14880,14880,14880,0
20230725,121100,174250070,14880,14880,14880,14880,0
20230725,121000,174250070,14880,14880,14880,14880,0
20230725,120900,174250070,14880,14880,14880,14880,0
20230725,120800,174250070,14880,14880,14880,14880,1
20230725,120700,174235190,14900,14900,14900,14900,1
20230725,120600,174220290,14880,14880,14880,14880,1
20230725,120500,174205410,14880,14880,14880,14880,0
20230725,120400,174205410,14880,14880,14880,14880,6
20230725,120300,174116130,14870,14870,14870,14870,13
20230725,120200,173922820,14860,14850,14860,14850,434
20230725,120100,167475380,14840,14840,14840,14840,236
20230725,120000,163973140,14840,14840,14840,14840,1
20230725,115900,163958300,14840,14840,14840,14840,0
20230725,115800,163958300,14840,14840,14840,14840,1
20230725,115700,163943460,14840,14840,14840,14840,80
20230725,115600,162756260,14840,14840,14840,14840,0
20230725,115500,162756260,14840,14840,14840,14840,19
20230725,115400,162474300,14840,14840,14840,14840,0
20230725,115300,162474300,14840,14840,14840,14840,0
20230725,115200,162474300,14840,14840,14840,14840,0
20230725,115100,162474300,14840,14840,14840,14840,14
20230725,115000,162266540,14840,14840,14840,14840,1
20230725,114900,162251700,14840,14840,14840,14840,6
20230725,114800,162162660,14840,14840,14840,14840,10
20230725,114700,162014260,14840,14840,14840,14840,0
20230725,114600,162014260,14840,14840,14840,14840,10
20230725,114500,161865860,14840,14840,14840,14840,80
20230725,114400,160678660,14840,14840,14840,14840,0
20230725,114300,160678660,14840,14840,14840,14840,0
20230725,114200,160678660,14840,14830,14840,14830,300
20230725,114100,156229570,14830,14830,14830,14830,4
20230725,114000,156170250,14820,14820,14820,14820,8
20230725,113900,156051690,14820,14820,14820,14820,150
20230725,113800,153828690,14820,14820,14820,14820,1
20230725,113700,153813870,14820,14820,14820,14820,47
20230725,113600,153117330,14810,14810,14810,14810,72
20230725,113500,152051010,14810,14810,14810,14810,0
20230725,113400,152051010,14810,14810,14810,14810,60
20230725,113300,151162410,14820,14820,14820,14820,0
20230725,113200,151162410,14820,14820,14820,14820,20
20230725,113100,150866010,14820,14820,14820,14820,0
20230725,113000,150866010,14820,14810,14820,14810,305
20230725,112900,146348940,14810,14810,14810,14810,0
20230725,112800,146348940,14810,14820,14820,14810,4
20230725,112700,146289690,14820,14820,14820,14820,3
20230725,112600,146245230,14810,14810,14810,14810,0
20230725,112500,146245230,14810,14820,14820,14810,101
20230725,112400,144748420,14820,14830,14830,14820,28
20230725,112300,144333440,14830,14830,14830,14830,57
20230725,112200,143488130,14830,14830,14830,14830,82
20230725,112100,142272070,14840,14840,14840,14840,1
20230725,112000,142257230,14840,14840,14840,14840,10
20230725,111900,142108830,14830,14830,14830,14830,0
20230725,111800,142108830,14830,14830,14830,14830,119
20230725,111700,140344060,14840,14840,14840,14840,10
20230725,111600,140195660,14830,14830,14830,14830,150
20230725,111500,137971160,14830,14830,14830,14830,1
20230725,111400,137956330,14830,14830,14830,14830,0
20230725,111300,137956330,14830,14830,14830,14830,0
20230725,111200,137956330,14830,14830,14830,14830,1
20230725,111100,137941500,14830,14830,14830,14830,0
20230725,111000,137941500,14830,14830,14830,14830,0
20230725,110900,137941500,14830,14830,14830,14830,0
20230725,110800,137941500,14830,14830,14830,14830,1
20230725,110700,137926670,14810,14800,14810,14790,262
20230725,110600,134048150,14800,14800,14800,14800,28
20230725,110500,133633750,14790,14790,14790,14790,0
20230725,110400,133633750,14790,14790,14790,14790,0
20230725,110300,133633750,14790,14790,14790,14790,133
20230725,110200,131666680,14790,14790,14790,14790,0
20230725,110100,131666680,14790,14790,14790,14790,214
20230725,110000,128501620,14790,14790,14790,14790,0
20230725,105900,128501620,14790,14790,14790,14790,7
20230725,105800,128398090,14790,14760,14790,14760,46
20230725,105700,127719100,14760,14790,14790,14760,100
20230725,105600,126242670,14800,14800,14800,14800,411
20230725,105500,120159870,14800,14800,14800,14800,29
20230725,105400,119730670,14800,14800,14800,14800,0
20230725,105300,119730670,14800,14800,14800,14800,192
20230725,105200,116889070,14810,14810,14810,14810,0
20230725,105100,116889070,14810,14810,14810,14800,177
20230725,105000,114267750,14820,14820,14820,14820,0
20230725,104900,114267750,14820,14820,14820,14820,0
20230725,104800,114267750,14820,14840,14840,14820,1315
20230725,104700,94766550,14840,14840,14840,14840,0
20230725,104600,94766550,14840,14840,14840,14840,0
20230725,104500,94766550,14840,14840,14840,14840,3
20230725,104400,94722030,14840,14840,14840,14840,0
20230725,104300,94722030,14840,14840,14840,14840,6
20230725,104200,94632990,14840,14840,14840,14840,0
20230725,104100,94632990,14840,14830,14840,14830,10
20230725,104000,94484640,14830,14830,14830,14830,15
20230725,103900,94262190,14850,14850,14850,14850,10
20230725,103800,94113690,14830,14830,14830,14830,0
20230725,103700,94113690,14830,14840,14840,14830,33
20230725,103600,93624140,14840,14840,14840,14840,37
20230725,103500,93075060,14840,14870,14870,14840,730
20230725,103400,82230750,14880,14880,14880,14880,3
20230725,103300,82186110,14880,14880,14880,14880,0
20230725,103200,82186110,14880,14880,14880,14880,0
20230725,103100,82186110,14880,14880,14880,14880,0
20230725,103000,82186110,14880,14880,14880,14880,0
20230725,102900,82186110,14880,14880,14880,14880,2
20230725,102800,82156350,14850,14860,14860,14850,38
20230725,102700,81591870,14890,14890,14890,14890,10
20230725,102600,81442970,14890,14870,14890,14870,133
20230725,102500,79462640,14880,14880,14880,14880,0
20230725,102400,79462640,14880,14880,14880,14880,0
20230725,102300,79462640,14880,14880,14880,14880,0
20230725,102200,79462640,14880,14880,14880,14880,0
20230725,102100,79462640,14880,14850,14880,14850,227
20230725,102000,76091630,14850,14850,14850,14850,170
20230725,101900,73567130,14850,14860,14860,14850,58
20230725,101800,72705730,14880,14880,14880,14880,0
20230725,101700,72705730,14880,14880,14880,14880,7
20230725,101600,72601570,14860,14870,14880,14860,354
20230725,101500,67341100,14880,14880,14880,14880,1
20230725,101400,67326220,14880,14880,14880,14880,1
20230725,101300,67311340,14880,14880,14880,14880,1
20230725,101200,67296460,14890,14890,14890,14890,0
20230725,101100,67296460,14890,14890,14890,14890,2
20230725,101000,67266680,14860,14860,14860,14860,0
20230725,100900,67266680,14860,14860,14860,14860,100
20230725,100800,65780680,14860,14870,14870,14860,75
20230725,100700,64666160,14900,14900,14900,14900,3
20230725,100600,64621460,14900,14900,14900,14900,2
20230725,100500,64591660,14890,14870,14890,14870,477
20230725,100400,57491270,14860,14870,14870,14860,67
20230725,100300,56495140,14870,14870,14870,14870,0
20230725,100200,56495140,14870,14870,14870,14870,0
20230725,100100,56495140,14870,14860,14870,14860,11
20230725,100000,56331670,14870,14870,14870,14870,11
20230725,095900,56168100,14870,14870,14870,14870,29
20230725,095800,55736870,14860,14860,14860,14860,0
20230725,095700,55736870,14860,14880,14880,14860,131
20230725,095600,53789210,14890,14890,14890,14890,5
20230725,095500,53714760,14890,14900,14900,14890,115
20230725,095400,52001320,14900,14910,14910,14900,150
20230725,095300,49766290,14910,14910,14910,14910,105
20230725,095200,48200740,14910,14940,14940,14910,48
20230725,095100,47484950,14950,14980,14980,14950,120
20230725,095000,45690710,14990,15010,15010,14990,506
20230725,094900,38099730,15020,15020,15020,15020,254
20230725,094800,34284650,15030,15040,15040,15030,110
20230725,094700,32631270,15040,15040,15040,15040,1
20230725,094600,32616230,15040,15040,15040,15040,0
20230725,094500,32616230,15040,15040,15040,15040,1
20230725,094400,32601190,15030,15030,15030,15030,0
20230725,094300,32601190,15030,15030,15030,15030,0
20230725,094200,32601190,15030,15030,15030,15030,0
20230725,094100,32601190,15030,15030,15030,15030,37
20230725,094000,32045080,15030,15040,15040,15030,273
20230725,093900,27940090,15080,15070,15080,15070,3
20230725,093800,27894870,15070,15070,15070,15070,1
20230725,093700,27879800,15040,15040,15040,15040,33
20230725,093600,27383480,15040,15040,15040,15040,0
20230725,093500,27383480,15040,15040,15040,15040,0
20230725,093400,27383480,15040,15040,15040,15040,39
20230725,093300,26796920,15040,15050,15050,15040,60
20230725,093200,25894510,15090,15090,15090,15090,0
20230725,093100,25894510,15090,15090,15090,15090,0
20230725,093000,25894510,15090,15070,15090,15070,6
20230725,092900,25804030,15080,15070,15080,15070,4
20230725,092800,25743740,15040,15040,15040,15040,0
20230725,092700,25743740,15040,15060,15060,15040,45
20230725,092600,25066900,15060,15060,15060,15060,5
20230725,092500,24991600,15060,15070,15070,15060,12
20230725,092400,24810770,15070,15070,15070,15070,36
20230725,092300,24268250,15060,15060,15060,15060,0
20230725,092200,24268250,15060,15060,15060,15060,1
20230725,092100,24253190,15060,15060,15060,15060,0
20230725,092000,24253190,15060,15060,15060,15060,0
20230725,091900,24253190,15060,15060,15060,15060,6
20230725,091800,24162830,15040,15040,15040,15040,0
20230725,091700,24162830,15040,15040,15040,15040,1
20230725,091600,24147790,15110,15110,15110,15110,1
20230725,091500,24132680,15110,15120,15120,15110,3
20230725,091400,24087330,15020,15150,15150,15010,292
20230725,091300,19694540,15150,15150,15150,15150,1
20230725,091200,19679390,15150,15060,15150,15060,21
20230725,091100,19363040,15060,15050,15070,15050,191
20230725,091000,16486670,15050,15070,15070,15050,23
20230725,090900,16140380,15070,15070,15070,15070,35
20230725,090800,15612930,15300,15300,15300,15300,0
20230725,090700,15612930,15300,15100,15300,15050,89
20230725,090600,14269330,15050,15100,15100,15050,226
20230725,090500,10867880,15100,15100,15100,15100,4
20230725,090400,10807480,15050,15100,15100,15050,31
20230725,090300,10340080,15100,15100,15100,15100,0
20230725,090200,10340080,15100,15100,15100,15100,15
20230725,090100,10113580,15310,15310,15310,15310,1
20230725,090000,10098270,15310,15110,15330,15100,668