KissMeData/093050/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194600,476212910,14050,14050,14050,14050,406
20230725,194500,476212910,14050,14050,14050,14050,0
20230725,194400,476212910,14050,14050,14050,14050,0
20230725,194300,476212910,14050,14050,14050,14050,0
20230725,194200,476212910,14050,14050,14050,14050,0
20230725,194100,476212910,14050,14050,14050,14050,0
20230725,194000,476212910,14050,14050,14050,14050,0
20230725,193900,476212910,14050,14050,14050,14050,0
20230725,193800,476212910,14050,14050,14050,14050,0
20230725,193700,476212910,14050,14050,14050,14050,0
20230725,193600,476212910,14050,14050,14050,14050,0
20230725,193500,476212910,14050,14050,14050,14050,0
20230725,193400,476212910,14050,14050,14050,14050,0
20230725,193300,476212910,14050,14050,14050,14050,0
20230725,193200,476212910,14050,14050,14050,14050,0
20230725,193100,476212910,14050,14050,14050,14050,0
20230725,193000,476212910,14050,14050,14050,14050,0
20230725,192900,476212910,14050,14050,14050,14050,0
20230725,192800,476212910,14050,14050,14050,14050,0
20230725,192700,476212910,14050,14050,14050,14050,0
20230725,192600,476212910,14050,14050,14050,14050,0
20230725,192500,476212910,14050,14050,14050,14050,0
20230725,192400,476212910,14050,14050,14050,14050,0
20230725,192300,476212910,14050,14050,14050,14050,0
20230725,192200,476212910,14050,14050,14050,14050,0
20230725,192100,476212910,14050,14050,14050,14050,0
20230725,192000,476212910,14050,14050,14050,14050,0
20230725,191900,476212910,14050,14050,14050,14050,0
20230725,191800,476212910,14050,14050,14050,14050,0
20230725,191700,476212910,14050,14050,14050,14050,0
20230725,191600,476212910,14050,14050,14050,14050,406
20230725,191500,476212910,14050,14050,14050,14050,0
20230725,191400,476212910,14050,14050,14050,14050,0
20230725,191300,476212910,14050,14050,14050,14050,0
20230725,191200,476212910,14050,14050,14050,14050,0
20230725,191100,476212910,14050,14050,14050,14050,0
20230725,191000,476212910,14050,14050,14050,14050,0
20230725,190900,476212910,14050,14050,14050,14050,0
20230725,190800,476212910,14050,14050,14050,14050,0
20230725,190700,476212910,14050,14050,14050,14050,0
20230725,190600,476212910,14050,14050,14050,14050,0
20230725,190500,476212910,14050,14050,14050,14050,0
20230725,190400,476212910,14050,14050,14050,14050,0
20230725,190300,476212910,14050,14050,14050,14050,0
20230725,190200,476212910,14050,14050,14050,14050,0
20230725,190100,476212910,14050,14050,14050,14050,0
20230725,190000,476212910,14050,14050,14050,14050,0
20230725,185900,476212910,14050,14050,14050,14050,0
20230725,185800,476212910,14050,14050,14050,14050,0
20230725,185700,476212910,14050,14050,14050,14050,0
20230725,185600,476212910,14050,14050,14050,14050,0
20230725,185500,476212910,14050,14050,14050,14050,0
20230725,185400,476212910,14050,14050,14050,14050,0
20230725,185300,476212910,14050,14050,14050,14050,0
20230725,185200,476212910,14050,14050,14050,14050,0
20230725,185100,476212910,14050,14050,14050,14050,0
20230725,185000,476212910,14050,14050,14050,14050,0
20230725,184900,476212910,14050,14050,14050,14050,0
20230725,184800,476212910,14050,14050,14050,14050,0
20230725,184700,476212910,14050,14050,14050,14050,0
20230725,184600,476212910,14050,14050,14050,14050,406
20230725,184500,476212910,14050,14050,14050,14050,0
20230725,184400,476212910,14050,14050,14050,14050,0
20230725,184300,476212910,14050,14050,14050,14050,0
20230725,184200,476212910,14050,14050,14050,14050,0
20230725,184100,476212910,14050,14050,14050,14050,0
20230725,184000,476212910,14050,14050,14050,14050,0
20230725,183900,476212910,14050,14050,14050,14050,0
20230725,183800,476212910,14050,14050,14050,14050,0
20230725,183700,476212910,14050,14050,14050,14050,0
20230725,183600,476212910,14050,14050,14050,14050,0
20230725,183500,476212910,14050,14050,14050,14050,0
20230725,183400,476212910,14050,14050,14050,14050,0
20230725,183300,476212910,14050,14050,14050,14050,0
20230725,183200,476212910,14050,14050,14050,14050,0
20230725,183100,476212910,14050,14050,14050,14050,0
20230725,183000,476212910,14050,14050,14050,14050,0
20230725,182900,476212910,14050,14050,14050,14050,0
20230725,182800,476212910,14050,14050,14050,14050,0
20230725,182700,476212910,14050,14050,14050,14050,0
20230725,182600,476212910,14050,14050,14050,14050,0
20230725,182500,476212910,14050,14050,14050,14050,0
20230725,182400,476212910,14050,14050,14050,14050,0
20230725,182300,476212910,14050,14050,14050,14050,0
20230725,182200,476212910,14050,14050,14050,14050,0
20230725,182100,476212910,14050,14050,14050,14050,0
20230725,182000,476212910,14050,14050,14050,14050,0
20230725,181900,476212910,14050,14050,14050,14050,0
20230725,181800,476212910,14050,14050,14050,14050,0
20230725,181700,476212910,14050,14050,14050,14050,0
20230725,181600,476212910,14050,14050,14050,14050,406
20230725,181500,476212910,14050,14050,14050,14050,0
20230725,181400,476212910,14050,14050,14050,14050,0
20230725,181300,476212910,14050,14050,14050,14050,0
20230725,181200,476212910,14050,14050,14050,14050,0
20230725,181100,476212910,14050,14050,14050,14050,0
20230725,181000,476212910,14050,14050,14050,14050,0
20230725,180900,476212910,14050,14050,14050,14050,0
20230725,180800,476212910,14050,14050,14050,14050,0
20230725,180700,476212910,14050,14050,14050,14050,0
20230725,180600,476212910,14050,14050,14050,14050,0
20230725,180500,476212910,14050,14050,14050,14050,0
20230725,180400,476212910,14050,14050,14050,14050,0
20230725,180300,476212910,14050,14050,14050,14050,0
20230725,180200,476212910,14050,14050,14050,14050,0
20230725,180100,476212910,14050,14050,14050,14050,0
20230725,180000,476212910,14050,14050,14050,14050,0
20230725,175900,476212910,14050,14050,14050,14050,0
20230725,175800,476212910,14050,14050,14050,14050,0
20230725,175700,476212910,14050,14050,14050,14050,0
20230725,175600,476212910,14050,14050,14050,14050,0
20230725,175500,476212910,14050,14050,14050,14050,0
20230725,175400,476212910,14050,14050,14050,14050,0
20230725,175300,476212910,14050,14050,14050,14050,0
20230725,175200,476212910,14050,14050,14050,14050,0
20230725,175100,476212910,14050,14050,14050,14050,0
20230725,175000,476212910,14050,14050,14050,14050,0
20230725,174900,476212910,14050,14050,14050,14050,0
20230725,174800,476212910,14050,14050,14050,14050,0
20230725,174700,476212910,14050,14050,14050,14050,0
20230725,174600,476212910,14050,14050,14050,14050,406
20230725,174500,476212910,14050,14050,14050,14050,0
20230725,174400,476212910,14050,14050,14050,14050,0
20230725,174300,476212910,14050,14050,14050,14050,0
20230725,174200,476212910,14050,14050,14050,14050,0
20230725,174100,476212910,14050,14050,14050,14050,0
20230725,174000,476212910,14050,14050,14050,14050,0
20230725,173900,476212910,14050,14050,14050,14050,0
20230725,173800,476212910,14050,14050,14050,14050,0
20230725,173700,476212910,14050,14050,14050,14050,0
20230725,173600,476212910,14050,14050,14050,14050,0
20230725,173500,476212910,14050,14050,14050,14050,0
20230725,173400,476212910,14050,14050,14050,14050,0
20230725,173300,476212910,14050,14050,14050,14050,0
20230725,173200,476212910,14050,14050,14050,14050,0
20230725,173100,476212910,14050,14050,14050,14050,0
20230725,173000,476212910,14050,14050,14050,14050,0
20230725,172900,476212910,14050,14050,14050,14050,0
20230725,172800,476212910,14050,14050,14050,14050,0
20230725,172700,476212910,14050,14050,14050,14050,0
20230725,172600,476212910,14050,14050,14050,14050,0
20230725,172500,476212910,14050,14050,14050,14050,0
20230725,172400,476212910,14050,14050,14050,14050,0
20230725,172300,476212910,14050,14050,14050,14050,0
20230725,172200,476212910,14050,14050,14050,14050,0
20230725,172100,476212910,14050,14050,14050,14050,0
20230725,172000,476212910,14050,14050,14050,14050,0
20230725,171900,476212910,14050,14050,14050,14050,0
20230725,171800,476212910,14050,14050,14050,14050,0
20230725,171700,476212910,14050,14050,14050,14050,0
20230725,171600,476212910,14050,14050,14050,14050,406
20230725,171500,476212910,14050,14050,14050,14050,0
20230725,171400,476212910,14050,14050,14050,14050,0
20230725,171300,476212910,14050,14050,14050,14050,0
20230725,171200,476212910,14050,14050,14050,14050,0
20230725,171100,476212910,14050,14050,14050,14050,0
20230725,171000,476212910,14050,14050,14050,14050,0
20230725,170900,476212910,14050,14050,14050,14050,0
20230725,170800,476212910,14050,14050,14050,14050,0
20230725,170700,476212910,14050,14050,14050,14050,0
20230725,170600,476212910,14050,14050,14050,14050,0
20230725,170500,476212910,14050,14050,14050,14050,0
20230725,170400,476212910,14050,14050,14050,14050,0
20230725,170300,476212910,14050,14050,14050,14050,0
20230725,170200,476212910,14050,14050,14050,14050,0
20230725,170100,476212910,14050,14050,14050,14050,0
20230725,170000,476212910,14050,14050,14050,14050,0
20230725,165900,476212910,14050,14050,14050,14050,0
20230725,165800,476212910,14050,14050,14050,14050,0
20230725,165700,476212910,14050,14050,14050,14050,0
20230725,165600,476212910,14050,14050,14050,14050,0
20230725,165500,476212910,14050,14050,14050,14050,0
20230725,165400,476212910,14050,14050,14050,14050,0
20230725,165300,476212910,14050,14050,14050,14050,0
20230725,165200,476212910,14050,14050,14050,14050,0
20230725,165100,476212910,14050,14050,14050,14050,0
20230725,165000,476212910,14050,14050,14050,14050,0
20230725,164900,476212910,14050,14050,14050,14050,0
20230725,164800,476212910,14050,14050,14050,14050,0
20230725,164700,476212910,14050,14050,14050,14050,0
20230725,164600,476212910,14050,14050,14050,14050,406
20230725,164500,476212910,14050,14050,14050,14050,0
20230725,164400,476212910,14050,14050,14050,14050,0
20230725,164300,476212910,14050,14050,14050,14050,0
20230725,164200,476212910,14050,14050,14050,14050,0
20230725,164100,476212910,14050,14050,14050,14050,0
20230725,164000,476212910,14050,14050,14050,14050,0
20230725,163900,476212910,14050,14050,14050,14050,0
20230725,163800,476212910,14050,14050,14050,14050,0
20230725,163700,476212910,14050,14050,14050,14050,0
20230725,163600,476212910,14050,14050,14050,14050,0
20230725,163500,476212910,14050,14050,14050,14050,0
20230725,163400,476212910,14050,14050,14050,14050,0
20230725,163300,476212910,14050,14050,14050,14050,0
20230725,163200,476212910,14050,14050,14050,14050,0
20230725,163100,476212910,14050,14050,14050,14050,0
20230725,163000,476212910,14050,14050,14050,14050,0
20230725,162900,476212910,14050,14050,14050,14050,0
20230725,162800,476212910,14050,14050,14050,14050,0
20230725,162700,476212910,14050,14050,14050,14050,0
20230725,162600,476212910,14050,14050,14050,14050,0
20230725,162500,476212910,14050,14050,14050,14050,0
20230725,162400,476212910,14050,14050,14050,14050,0
20230725,162300,476212910,14050,14050,14050,14050,0
20230725,162200,476212910,14050,14050,14050,14050,0
20230725,162100,476212910,14050,14050,14050,14050,0
20230725,162000,476212910,14050,14050,14050,14050,0
20230725,161900,476212910,14050,14050,14050,14050,0
20230725,161800,476212910,14050,14050,14050,14050,0
20230725,161700,476212910,14050,14050,14050,14050,0
20230725,161600,476212910,14050,14050,14050,14050,406
20230725,161500,476212910,14050,14050,14050,14050,0
20230725,161400,476212910,14050,14050,14050,14050,0
20230725,161300,476212910,14050,14050,14050,14050,0
20230725,161200,476212910,14050,14050,14050,14050,0
20230725,161100,476212910,14050,14050,14050,14050,0
20230725,161000,476212910,14050,14050,14050,14050,0
20230725,160900,476212910,14050,14050,14050,14050,0
20230725,160800,476212910,14050,14050,14050,14050,0
20230725,160700,476212910,14050,14050,14050,14050,0
20230725,160600,476212910,14050,14050,14050,14050,0
20230725,160500,476212910,14050,14050,14050,14050,0
20230725,160400,476212910,14050,14050,14050,14050,0
20230725,160300,476212910,14050,14050,14050,14050,0
20230725,160200,476212910,14050,14050,14050,14050,0
20230725,160100,476212910,14050,14050,14050,14050,0
20230725,160000,476212910,14050,14050,14050,14050,0
20230725,155900,476212910,14050,14050,14050,14050,0
20230725,155800,476212910,14050,14050,14050,14050,0
20230725,155700,476212910,14050,14050,14050,14050,0
20230725,155600,476212910,14050,14050,14050,14050,0
20230725,155500,476212910,14050,14050,14050,14050,0
20230725,155400,476212910,14050,14050,14050,14050,0
20230725,155300,476212910,14050,14050,14050,14050,0
20230725,155200,476212910,14050,14050,14050,14050,0
20230725,155100,476212910,14050,14050,14050,14050,0
20230725,155000,476212910,14050,14050,14050,14050,0
20230725,154900,476212910,14050,14050,14050,14050,0
20230725,154800,476212910,14050,14050,14050,14050,0
20230725,154700,476212910,14050,14050,14050,14050,0
20230725,154600,476212910,14050,14050,14050,14050,406
20230725,154500,476212910,14050,14050,14050,14050,0
20230725,154400,476212910,14050,14050,14050,14050,0
20230725,154300,476212910,14050,14050,14050,14050,0
20230725,154200,476212910,14050,14050,14050,14050,0
20230725,154100,476212910,14050,14050,14050,14050,0
20230725,154000,476212910,14050,14050,14050,14050,0
20230725,153900,476212910,14050,14050,14050,14050,0
20230725,153800,476212910,14050,14050,14050,14050,0
20230725,153700,476212910,14050,14050,14050,14050,0
20230725,153600,476212910,14050,14050,14050,14050,0
20230725,153500,476212910,14050,14050,14050,14050,0
20230725,153400,476212910,14050,14050,14050,14050,0
20230725,153300,476212910,14050,14050,14050,14050,0
20230725,153200,476212910,14050,14050,14050,14050,0
20230725,153100,476212910,14050,14050,14050,14050,0
20230725,153000,476212910,14050,14050,14050,14050,406
20230725,152900,470508610,14050,14050,14050,14050,0
20230725,152800,470508610,14050,14050,14050,14050,0
20230725,152700,470508610,14050,14050,14050,14050,0
20230725,152600,470508610,14050,14050,14050,14050,0
20230725,152500,470508610,14050,14050,14050,14050,0
20230725,152400,470508610,14050,14050,14050,14050,0
20230725,152300,470508610,14050,14050,14050,14050,0
20230725,152200,470508610,14050,14050,14050,14050,0
20230725,152100,470508610,14050,14050,14050,14050,0
20230725,152000,470508610,14050,14050,14050,14050,0
20230725,151900,470508610,14050,14000,14050,13990,444
20230725,151800,464293350,14000,13990,14000,13990,49
20230725,151700,463607760,14000,14000,14000,13990,48
20230725,151600,462936060,13990,14000,14000,13990,135
20230725,151500,461047300,14000,14000,14000,14000,4
20230725,151400,460991300,13990,14000,14000,13990,260
20230725,151300,457353870,14000,14000,14000,14000,1
20230725,151200,457339870,13980,14000,14000,13980,468
20230725,151100,450792900,14000,14000,14000,14000,3
20230725,151000,450750900,14000,13990,14000,13990,3
20230725,150900,450708910,14000,14000,14000,13990,20
20230725,150800,450428980,14000,14000,14000,14000,3
20230725,150700,450386980,14000,14000,14000,14000,10
20230725,150600,450246980,14000,14000,14000,14000,0
20230725,150500,450246980,14000,13990,14000,13990,18
20230725,150400,449995130,14000,13990,14000,13990,200
20230725,150300,447197120,14000,14000,14000,14000,0
20230725,150200,447197120,14000,14000,14000,13990,130
20230725,150100,445377220,14000,14000,14000,14000,0
20230725,150000,445377220,14000,14000,14000,14000,130
20230725,145900,443557220,14000,14000,14000,14000,0
20230725,145800,443557220,14000,13990,14000,13990,13
20230725,145700,443375340,14000,14000,14000,14000,2
20230725,145600,443347340,14000,14000,14000,13990,134
20230725,145500,441472610,14000,14000,14000,13990,19
20230725,145400,441206770,14000,14000,14000,13990,480
20230725,145300,434491510,14000,14000,14000,14000,3
20230725,145200,434449510,14000,14000,14000,13990,73
20230725,145100,433428180,14000,14000,14000,14000,14
20230725,145000,433232180,14000,13990,14000,13990,9
20230725,144900,433106240,13990,13990,13990,13990,0
20230725,144800,433106240,13990,13990,13990,13990,12
20230725,144700,432938360,13990,13990,13990,13990,3
20230725,144600,432896390,14000,14000,14000,14000,8
20230725,144500,432784390,14000,14000,14000,14000,0
20230725,144400,432784390,14000,14040,14040,14000,9
20230725,144300,432658270,14040,14040,14040,14040,1
20230725,144200,432644230,14000,14000,14040,14000,141
20230725,144100,430666830,14040,14000,14040,14000,10
20230725,144000,430526670,14040,14040,14040,14040,0
20230725,143900,430526670,14040,14040,14040,13990,8
20230725,143800,430414650,13990,13990,13990,13990,5
20230725,143700,430344700,14040,14040,14040,14040,0
20230725,143600,430344700,14040,14040,14040,14040,1
20230725,143500,430330660,13990,13990,13990,13990,6
20230725,143400,430246720,13990,13990,13990,13990,6
20230725,143300,430162780,13990,14000,14000,13990,101
20230725,143200,428749430,14040,14040,14040,14040,1
20230725,143100,428735390,14000,14000,14000,14000,5
20230725,143000,428665390,14050,14050,14050,14050,0
20230725,142900,428665390,14050,14000,14050,14000,144
20230725,142800,426646240,13990,13990,13990,13990,0
20230725,142700,426646240,13990,14000,14000,13990,112
20230725,142600,425079130,14050,14050,14050,14050,1
20230725,142500,425065080,14000,14000,14000,14000,6
20230725,142400,424981080,14000,14000,14000,14000,6
20230725,142300,424897080,14000,14000,14000,14000,0
20230725,142200,424897080,14000,14000,14000,14000,173
20230725,142100,422475080,13990,13990,13990,13990,12
20230725,142000,422307200,13990,13990,13990,13990,6
20230725,141900,422223260,14000,14000,14000,14000,20
20230725,141800,421943260,14000,13990,14000,13990,58
20230725,141700,421131540,13990,14030,14030,13980,2048
20230725,141600,392451160,14030,14030,14030,14030,6
20230725,141500,392366980,14030,14040,14050,14030,546
20230725,141400,384705520,14040,14040,14040,14040,11
20230725,141300,384551080,14040,14040,14050,14040,9
20230725,141200,384424700,14050,14040,14050,14040,7
20230725,141100,384326410,14050,14050,14050,14050,0
20230725,141000,384326410,14050,14040,14050,14040,16
20230725,140900,384101760,14040,14040,14040,14040,6
20230725,140800,384017520,14040,14040,14040,14040,6
20230725,140700,383933280,14040,14040,14040,14040,5
20230725,140600,383863080,14040,14040,14040,14040,0
20230725,140500,383863080,14040,14040,14040,14040,68
20230725,140400,382908360,14050,14030,14050,14030,7
20230725,140300,382810130,14060,14030,14060,14030,7
20230725,140200,382711890,14060,14060,14060,14060,0
20230725,140100,382711890,14060,14040,14060,14040,3
20230725,140000,382669750,14040,14040,14040,14040,5
20230725,135900,382599550,14040,14040,14040,14040,6
20230725,135800,382515310,14040,14040,14040,14040,46
20230725,135700,381869470,14030,14030,14030,14030,6
20230725,135600,381785290,14040,14040,14040,14040,0
20230725,135500,381785290,14040,14030,14040,14030,13
20230725,135400,381602890,14030,14030,14040,14030,40
20230725,135300,381041680,14040,14040,14040,14040,0
20230725,135200,381041680,14040,14040,14040,14040,1
20230725,135100,381027640,14030,14030,14030,14030,6
20230725,135000,380943460,14030,14030,14030,14030,12
20230725,134900,380775100,14030,14030,14030,14030,0
20230725,134800,380775100,14030,14030,14030,14030,6
20230725,134700,380690920,14040,14030,14040,14030,94
20230725,134600,379372060,14040,14030,14040,14030,13
20230725,134500,379189650,14030,14030,14030,14030,0
20230725,134400,379189650,14030,14040,14040,14030,7
20230725,134300,379091430,14040,14040,14040,14040,7
20230725,134200,378993150,14040,14040,14040,14040,141
20230725,134100,377013510,14030,14030,14030,14030,6
20230725,134000,376929330,14050,14050,14050,14050,113
20230725,133900,375341680,14050,14050,14050,14050,0
20230725,133800,375341680,14050,14050,14050,14050,1
20230725,133700,375327630,14030,14030,14030,14030,0
20230725,133600,375327630,14030,14040,14040,14030,282
20230725,133500,371368660,14040,14050,14050,14040,368
20230725,133400,366198430,14060,14060,14060,14060,7
20230725,133300,366100010,14060,14060,14060,14060,0
20230725,133200,366100010,14060,14050,14060,14050,181
20230725,133100,363556850,14050,14050,14050,14050,1
20230725,133000,363542800,14050,14050,14050,14050,41
20230725,132900,362966750,14050,14050,14050,14050,1
20230725,132800,362952700,14030,14040,14040,14030,62
20230725,132700,362082340,14050,14050,14050,14050,1
20230725,132600,362068290,14050,14050,14050,14050,0
20230725,132500,362068290,14050,14050,14050,14050,1
20230725,132400,362054240,14050,14050,14050,14050,0
20230725,132300,362054240,14050,14050,14050,14050,0
20230725,132200,362054240,14050,14050,14050,14050,0
20230725,132100,362054240,14050,14050,14050,14050,10
20230725,132000,361913740,14060,14060,14060,14040,18
20230725,131900,361660800,14060,14060,14060,14060,0
20230725,131800,361660800,14060,14050,14060,14040,128
20230725,131700,359862520,14060,14060,14060,14060,1
20230725,131600,359848460,14050,14060,14060,14050,7
20230725,131500,359750050,14060,14060,14060,14060,0
20230725,131400,359750050,14060,14060,14060,14060,1
20230725,131300,359735990,14060,14050,14060,14050,168
20230725,131200,357375480,14050,14050,14050,14050,0
20230725,131100,357375480,14050,14050,14050,14050,0
20230725,131000,357375480,14050,14050,14050,14050,40
20230725,130900,356813480,14050,14050,14050,14050,0
20230725,130800,356813480,14050,14050,14050,14050,77
20230725,130700,355731630,14050,14050,14050,14050,0
20230725,130600,355731630,14050,14050,14050,14050,0
20230725,130500,355731630,14050,14060,14060,14050,31
20230725,130400,355296070,14050,14050,14050,14050,1
20230725,130300,355282020,14050,14050,14050,14050,0
20230725,130200,355282020,14050,14050,14050,14050,0
20230725,130100,355282020,14050,14060,14060,14050,41
20230725,130000,354705960,14060,14070,14070,14060,60
20230725,125900,353862050,14070,14070,14070,14070,5
20230725,125800,353791700,14050,14050,14050,14050,0
20230725,125700,353791700,14050,14050,14050,14050,0
20230725,125600,353791700,14050,14050,14050,14050,0
20230725,125500,353791700,14050,14050,14050,14050,1
20230725,125400,353777650,14050,14050,14070,14050,580
20230725,125300,345618800,14050,14050,14050,14050,256
20230725,125200,342022000,14060,14060,14060,14060,11
20230725,125100,341867340,14050,14050,14050,14050,106
20230725,125000,340378040,14050,14050,14050,14050,0
20230725,124900,340378040,14050,14050,14050,14050,0
20230725,124800,340378040,14050,14050,14050,14050,0
20230725,124700,340378040,14050,14060,14060,14050,35
20230725,124600,339886120,14070,14070,14070,14070,0
20230725,124500,339886120,14070,14070,14070,14070,0
20230725,124400,339886120,14070,14070,14070,14070,0
20230725,124300,339886120,14070,14070,14070,14070,0
20230725,124200,339886120,14070,14070,14070,14070,0
20230725,124100,339886120,14070,14070,14070,14070,0
20230725,124000,339886120,14070,14070,14070,14070,0
20230725,123900,339886120,14070,14070,14070,14070,0
20230725,123800,339886120,14070,14070,14070,14070,0
20230725,123700,339886120,14070,14070,14070,14070,10
20230725,123600,339745420,14050,14050,14050,14050,10
20230725,123500,339604920,14050,14050,14050,14050,20
20230725,123400,339323920,14050,14050,14050,14050,0
20230725,123300,339323920,14050,14050,14050,14050,1
20230725,123200,339309870,14050,14050,14050,14050,0
20230725,123100,339309870,14050,14050,14050,14050,100
20230725,123000,337904870,14080,14080,14080,14080,0
20230725,122900,337904870,14080,14080,14080,14080,2
20230725,122800,337876710,14080,14080,14080,14080,0
20230725,122700,337876710,14080,14080,14080,14080,10
20230725,122600,337735910,14080,14080,14080,14080,0
20230725,122500,337735910,14080,14080,14080,14080,2
20230725,122400,337707750,14070,14070,14070,14070,0
20230725,122300,337707750,14070,14070,14070,14070,125
20230725,122200,335949000,14080,14080,14080,14080,4
20230725,122100,335892680,14080,14080,14080,14080,4
20230725,122000,335836360,14080,14080,14080,14080,0
20230725,121900,335836360,14080,14080,14080,14080,0
20230725,121800,335836360,14080,14080,14080,14080,0
20230725,121700,335836360,14080,14080,14080,14080,2
20230725,121600,335808200,14050,14040,14050,14040,303
20230725,121500,331553500,14040,14040,14040,14040,10
20230725,121400,331413100,14040,14040,14040,14040,0
20230725,121300,331413100,14040,14040,14040,14040,0
20230725,121200,331413100,14040,14040,14040,14040,0
20230725,121100,331413100,14040,14040,14040,14040,10
20230725,121000,331272700,14040,14020,14040,14020,29
20230725,120900,330866050,14030,14030,14030,14030,0
20230725,120800,330866050,14030,14030,14040,14030,245
20230725,120700,327428680,14030,14030,14030,14030,200
20230725,120600,324622680,14040,14030,14040,14030,142
20230725,120500,322630400,14030,13990,14030,13990,913
20230725,120400,309845330,13980,13990,13990,13980,116
20230725,120300,308223290,13980,13980,13980,13970,184
20230725,120200,305651080,13980,13990,13990,13980,151
20230725,120100,303539790,14000,14000,14000,14000,0
20230725,120000,303539790,14000,14000,14000,14000,1
20230725,115900,303525790,14000,14000,14000,14000,0
20230725,115800,303525790,14000,14000,14000,14000,6
20230725,115700,303441790,14010,14010,14010,14010,0
20230725,115600,303441790,14010,14010,14010,14010,0
20230725,115500,303441790,14010,14010,14010,14010,1
20230725,115400,303427780,13970,13970,13970,13970,0
20230725,115300,303427780,13970,14010,14010,13970,1101
20230725,115200,288024610,14020,14020,14020,14020,100
20230725,115100,286622610,14020,14020,14020,14020,0
20230725,115000,286622610,14020,14020,14020,14020,1
20230725,114900,286608590,14020,14020,14020,14020,5
20230725,114800,286538490,14020,14020,14020,14020,0
20230725,114700,286538490,14020,14020,14020,14020,0
20230725,114600,286538490,14020,14020,14020,14020,0
20230725,114500,286538490,14020,14020,14020,14020,0
20230725,114400,286538490,14020,14020,14020,14020,10
20230725,114300,286398290,14020,14020,14020,14020,0
20230725,114200,286398290,14020,14000,14020,13990,11
20230725,114100,286244330,13990,13990,13990,13990,0
20230725,114000,286244330,13990,13990,13990,13990,0
20230725,113900,286244330,13990,13990,13990,13990,0
20230725,113800,286244330,13990,13990,13990,13990,41
20230725,113700,285670740,13990,13990,13990,13990,0
20230725,113600,285670740,13990,13990,13990,13990,0
20230725,113500,285670740,13990,13990,13990,13990,1
20230725,113400,285656750,13990,13990,13990,13990,0
20230725,113300,285656750,13990,13990,13990,13990,0
20230725,113200,285656750,13990,13990,13990,13990,0
20230725,113100,285656750,13990,14010,14010,13970,628
20230725,113000,276871900,14000,14000,14000,14000,0
20230725,112900,276871900,14000,14000,14000,14000,0
20230725,112800,276871900,14000,14020,14020,14000,505
20230725,112700,269801710,14020,14020,14020,14020,0
20230725,112600,269801710,14020,14020,14020,14020,0
20230725,112500,269801710,14020,14020,14020,14020,9
20230725,112400,269675530,14020,14020,14020,14020,144
20230725,112300,267656650,14020,14020,14020,14020,1
20230725,112200,267642630,14020,14020,14030,14020,1008
20230725,112100,253510450,14020,14020,14020,14020,0
20230725,112000,253510450,14020,14020,14020,14020,1
20230725,111900,253496430,14020,14020,14020,14020,100
20230725,111800,252094430,14020,14020,14020,14020,0
20230725,111700,252094430,14020,14020,14020,14020,0
20230725,111600,252094430,14020,14020,14020,14020,5
20230725,111500,252024330,14020,14020,14030,14020,28
20230725,111400,251631760,14020,14020,14020,14020,0
20230725,111300,251631760,14020,14020,14020,14020,0
20230725,111200,251631760,14020,14020,14020,14020,1
20230725,111100,251617740,14020,14010,14020,14010,53
20230725,111000,250875180,14010,14010,14010,14010,30
20230725,110900,250454880,14020,14020,14020,14020,0
20230725,110800,250454880,14020,14020,14020,14020,1
20230725,110700,250440860,13990,13990,13990,13990,15
20230725,110600,250231010,14020,14020,14020,14020,1
20230725,110500,250216990,14000,14000,14000,14000,4
20230725,110400,250160990,14020,14020,14020,14020,0
20230725,110300,250160990,14020,14010,14020,14000,21
20230725,110200,249866660,14000,13990,14000,13990,101
20230725,110100,248453640,13990,13990,13990,13990,0
20230725,110000,248453640,13990,13990,13990,13990,0
20230725,105900,248453640,13990,13990,13990,13990,0
20230725,105800,248453640,13990,13990,13990,13990,0
20230725,105700,248453640,13990,13990,13990,13990,2
20230725,105600,248425660,13990,13990,13990,13990,0
20230725,105500,248425660,13990,13990,13990,13990,10
20230725,105400,248285760,13990,13960,13990,13950,25
20230725,105300,247936810,13950,13950,13950,13950,0
20230725,105200,247936810,13950,13950,13950,13950,0
20230725,105100,247936810,13950,13950,13950,13950,0
20230725,105000,247936810,13950,13950,13950,13950,0
20230725,104900,247936810,13950,13950,13950,13950,0
20230725,104800,247936810,13950,13950,13950,13950,2
20230725,104700,247908910,13950,13950,13950,13950,29
20230725,104600,247504360,13990,13970,13990,13950,16
20230725,104500,247280980,13950,13960,13960,13950,10
20230725,104400,247141470,13950,13950,13950,13950,30
20230725,104300,246722970,13940,13950,13950,13940,30
20230725,104200,246304740,13950,13980,13990,13950,26
20230725,104100,245941520,13990,13990,13990,13990,1
20230725,104000,245927530,14020,13990,14020,13990,40
20230725,103900,245367800,13990,13990,13990,13990,2
20230725,103800,245339820,13990,13990,13990,13990,35
20230725,103700,244850170,13990,13990,13990,13990,10
20230725,103600,244710270,13990,13950,13990,13950,92
20230725,103500,243426020,13950,13950,13950,13940,180
20230725,103400,240915320,13940,13950,13950,13940,18
20230725,103300,240664320,13950,13950,13950,13950,0
20230725,103200,240664320,13950,13940,13950,13940,41
20230725,103100,240092750,13910,13940,13940,13910,22
20230725,103000,239786670,13910,13920,13940,13910,21
20230725,102900,239494520,13910,13910,13940,13910,21
20230725,102800,239202380,13910,13910,13910,13910,20
20230725,102700,238924180,13910,13920,13920,13910,70
20230725,102600,237949860,13920,13950,13950,13920,830
20230725,102500,226391780,13950,13960,13960,13950,10
20230725,102400,226252270,13960,14000,14000,13960,20
20230725,102300,225972690,14000,14000,14010,14000,12
20230725,102200,225804650,14010,14010,14010,14010,1
20230725,102100,225790640,14000,14000,14000,14000,1
20230725,102000,225776640,14010,14010,14010,14010,0
20230725,101900,225776640,14010,14010,14010,14010,78
20230725,101800,224683860,14010,14010,14010,14010,0
20230725,101700,224683860,14010,13960,14010,13950,501
20230725,101600,217691700,13960,14010,14010,13960,518
20230725,101500,210458510,14020,14020,14020,14020,2
20230725,101400,210430470,13990,14000,14030,13990,53
20230725,101300,209688940,13990,13960,13990,13960,239
20230725,101200,206349530,13960,13950,13960,13950,25
20230725,101100,206000760,13950,13910,13950,13910,1469
20230725,101000,185552320,13910,13950,13950,13910,839
20230725,100900,173869720,13960,13950,13960,13950,60
20230725,100800,173032630,13950,13950,13950,13950,0
20230725,100700,173032630,13950,13950,13950,13950,7
20230725,100600,172934980,13960,13950,13960,13950,85
20230725,100500,171749210,13950,13950,13950,13950,1
20230725,100400,171735260,13950,13950,13950,13950,0
20230725,100300,171735260,13950,13950,13950,13950,3
20230725,100200,171693410,13950,13950,13950,13950,0
20230725,100100,171693410,13950,13930,13950,13930,313
20230725,100000,167333300,13910,13920,13920,13910,20
20230725,095900,167055090,13930,13910,13930,13910,22
20230725,095800,166749030,13930,13910,13930,13910,18
20230725,095700,166498590,13930,13930,13930,13930,1
20230725,095600,166484660,13900,13910,13920,13900,347
20230725,095500,161658290,13920,13920,13920,13910,144
20230725,095400,159653910,13910,13910,13910,13910,30
20230725,095300,159236610,13920,13920,13920,13920,19
20230725,095200,158972130,13920,13920,13920,13920,20
20230725,095100,158693730,13920,13920,13920,13920,18
20230725,095000,158443170,13930,13930,13930,13930,2
20230725,094900,158415310,13920,13920,13920,13920,41
20230725,094800,157844590,13920,13920,13920,13920,56
20230725,094700,157065070,13920,13920,13920,13920,24
20230725,094600,156730990,13920,13920,13920,13900,21
20230725,094500,156439050,13900,13920,13920,13900,20
20230725,094400,156160970,13900,13900,13920,13900,29
20230725,094300,155757820,13920,13900,13920,13900,611
20230725,094200,147264900,13900,13900,13900,13900,29
20230725,094100,146861800,13900,13900,13920,13900,491
20230725,094000,140036830,13920,13930,13930,13900,611
20230725,093900,131538880,13920,13950,13950,13920,839
20230725,093800,119845000,13950,13960,13960,13950,20
20230725,093700,119565900,13950,13960,13970,13950,25
20230725,093600,119217050,13960,13960,13960,13960,627
20230725,093500,110464130,13960,13970,13970,13960,30
20230725,093400,110045290,13970,13970,13970,13970,76
20230725,093300,108983570,13970,13970,13990,13970,31
20230725,093200,108550480,13960,13960,13990,13960,31
20230725,093100,108117680,13960,13960,13960,13960,38
20230725,093000,107587200,13970,13990,13990,13970,317
20230725,092900,103158230,13980,13980,13980,13980,30
20230725,092800,102738830,13980,13980,13980,13980,20
20230725,092700,102459230,13980,13990,13990,13980,20
20230725,092600,102179620,14000,14000,14000,14000,412
20230725,092500,96411620,14000,14000,14000,14000,124
20230725,092400,94675620,14000,14000,14000,14000,10
20230725,092300,94535620,13970,13960,13970,13960,62
20230725,092200,93669680,13950,13950,13950,13950,30
20230725,092100,93251180,13950,13950,13950,13950,16
20230725,092000,93027980,13940,14000,14000,13940,583
20230725,091900,84892820,14000,14000,14000,13950,523
20230725,091800,77571820,14000,13960,14000,13930,127
20230725,091700,75802110,13940,13970,13970,13940,1478
20230725,091600,55175940,13950,13960,13960,13950,495
20230725,091500,48265860,13950,13960,13960,13950,341
20230725,091400,43507840,13950,13950,13950,13950,0
20230725,091300,43507840,13950,13950,13950,13950,20
20230725,091200,43228840,13950,13950,13950,13950,0
20230725,091100,43228840,13950,14010,14020,13950,1945
20230725,091000,16010070,14010,14020,14030,14010,236
20230725,090900,12701780,14030,14040,14040,14030,44
20230725,090800,12084330,14060,14040,14060,14040,9
20230725,090700,11957810,14040,14040,14040,14040,18
20230725,090600,11705090,14040,14060,14070,14040,353
20230725,090500,6744760,14060,14080,14080,14060,11
20230725,090400,6589970,14090,14090,14090,14090,7
20230725,090300,6491340,14070,14090,14090,14070,90
20230725,090200,5223810,14110,14120,14120,14110,121
20230725,090100,3515930,14120,14120,14120,14120,0
20230725,090000,3515930,14120,14120,14170,14120,249