KissMeData/151860/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,200400,4360658980,11760,11760,11760,11760,5284
20230725,200300,4360658980,11760,11760,11760,11760,0
20230725,200200,4360658980,11760,11760,11760,11760,0
20230725,200100,4360658980,11760,11760,11760,11760,0
20230725,200000,4360658980,11760,11760,11760,11760,0
20230725,195900,4360658980,11760,11760,11760,11760,0
20230725,195800,4360658980,11760,11760,11760,11760,0
20230725,195700,4360658980,11760,11760,11760,11760,0
20230725,195600,4360658980,11760,11760,11760,11760,0
20230725,195500,4360658980,11760,11760,11760,11760,0
20230725,195400,4360658980,11760,11760,11760,11760,0
20230725,195300,4360658980,11760,11760,11760,11760,0
20230725,195200,4360658980,11760,11760,11760,11760,0
20230725,195100,4360658980,11760,11760,11760,11760,0
20230725,195000,4360658980,11760,11760,11760,11760,0
20230725,194900,4360658980,11760,11760,11760,11760,0
20230725,194800,4360658980,11760,11760,11760,11760,0
20230725,194700,4360658980,11760,11760,11760,11760,0
20230725,194600,4360658980,11760,11760,11760,11760,0
20230725,194500,4360658980,11760,11760,11760,11760,0
20230725,194400,4360658980,11760,11760,11760,11760,0
20230725,194300,4360658980,11760,11760,11760,11760,0
20230725,194200,4360658980,11760,11760,11760,11760,0
20230725,194100,4360658980,11760,11760,11760,11760,0
20230725,194000,4360658980,11760,11760,11760,11760,0
20230725,193900,4360658980,11760,11760,11760,11760,0
20230725,193800,4360658980,11760,11760,11760,11760,0
20230725,193700,4360658980,11760,11760,11760,11760,0
20230725,193600,4360658980,11760,11760,11760,11760,0
20230725,193500,4360658980,11760,11760,11760,11760,0
20230725,193400,4360658980,11760,11760,11760,11760,5284
20230725,193300,4360658980,11760,11760,11760,11760,0
20230725,193200,4360658980,11760,11760,11760,11760,0
20230725,193100,4360658980,11760,11760,11760,11760,0
20230725,193000,4360658980,11760,11760,11760,11760,0
20230725,192900,4360658980,11760,11760,11760,11760,0
20230725,192800,4360658980,11760,11760,11760,11760,0
20230725,192700,4360658980,11760,11760,11760,11760,0
20230725,192600,4360658980,11760,11760,11760,11760,0
20230725,192500,4360658980,11760,11760,11760,11760,0
20230725,192400,4360658980,11760,11760,11760,11760,0
20230725,192300,4360658980,11760,11760,11760,11760,0
20230725,192200,4360658980,11760,11760,11760,11760,0
20230725,192100,4360658980,11760,11760,11760,11760,0
20230725,192000,4360658980,11760,11760,11760,11760,0
20230725,191900,4360658980,11760,11760,11760,11760,0
20230725,191800,4360658980,11760,11760,11760,11760,0
20230725,191700,4360658980,11760,11760,11760,11760,0
20230725,191600,4360658980,11760,11760,11760,11760,0
20230725,191500,4360658980,11760,11760,11760,11760,0
20230725,191400,4360658980,11760,11760,11760,11760,0
20230725,191300,4360658980,11760,11760,11760,11760,0
20230725,191200,4360658980,11760,11760,11760,11760,0
20230725,191100,4360658980,11760,11760,11760,11760,0
20230725,191000,4360658980,11760,11760,11760,11760,0
20230725,190900,4360658980,11760,11760,11760,11760,0
20230725,190800,4360658980,11760,11760,11760,11760,0
20230725,190700,4360658980,11760,11760,11760,11760,0
20230725,190600,4360658980,11760,11760,11760,11760,0
20230725,190500,4360658980,11760,11760,11760,11760,0
20230725,190400,4360658980,11760,11760,11760,11760,5284
20230725,190300,4360658980,11760,11760,11760,11760,0
20230725,190200,4360658980,11760,11760,11760,11760,0
20230725,190100,4360658980,11760,11760,11760,11760,0
20230725,190000,4360658980,11760,11760,11760,11760,0
20230725,185900,4360658980,11760,11760,11760,11760,0
20230725,185800,4360658980,11760,11760,11760,11760,0
20230725,185700,4360658980,11760,11760,11760,11760,0
20230725,185600,4360658980,11760,11760,11760,11760,0
20230725,185500,4360658980,11760,11760,11760,11760,0
20230725,185400,4360658980,11760,11760,11760,11760,0
20230725,185300,4360658980,11760,11760,11760,11760,0
20230725,185200,4360658980,11760,11760,11760,11760,0
20230725,185100,4360658980,11760,11760,11760,11760,0
20230725,185000,4360658980,11760,11760,11760,11760,0
20230725,184900,4360658980,11760,11760,11760,11760,0
20230725,184800,4360658980,11760,11760,11760,11760,0
20230725,184700,4360658980,11760,11760,11760,11760,0
20230725,184600,4360658980,11760,11760,11760,11760,0
20230725,184500,4360658980,11760,11760,11760,11760,0
20230725,184400,4360658980,11760,11760,11760,11760,0
20230725,184300,4360658980,11760,11760,11760,11760,0
20230725,184200,4360658980,11760,11760,11760,11760,0
20230725,184100,4360658980,11760,11760,11760,11760,0
20230725,184000,4360658980,11760,11760,11760,11760,0
20230725,183900,4360658980,11760,11760,11760,11760,0
20230725,183800,4360658980,11760,11760,11760,11760,0
20230725,183700,4360658980,11760,11760,11760,11760,0
20230725,183600,4360658980,11760,11760,11760,11760,0
20230725,183500,4360658980,11760,11760,11760,11760,0
20230725,183400,4360658980,11760,11760,11760,11760,5284
20230725,183300,4360658980,11760,11760,11760,11760,0
20230725,183200,4360658980,11760,11760,11760,11760,0
20230725,183100,4360658980,11760,11760,11760,11760,0
20230725,183000,4360658980,11760,11760,11760,11760,0
20230725,182900,4360658980,11760,11760,11760,11760,0
20230725,182800,4360658980,11760,11760,11760,11760,0
20230725,182700,4360658980,11760,11760,11760,11760,0
20230725,182600,4360658980,11760,11760,11760,11760,0
20230725,182500,4360658980,11760,11760,11760,11760,0
20230725,182400,4360658980,11760,11760,11760,11760,0
20230725,182300,4360658980,11760,11760,11760,11760,0
20230725,182200,4360658980,11760,11760,11760,11760,0
20230725,182100,4360658980,11760,11760,11760,11760,0
20230725,182000,4360658980,11760,11760,11760,11760,0
20230725,181900,4360658980,11760,11760,11760,11760,0
20230725,181800,4360658980,11760,11760,11760,11760,0
20230725,181700,4360658980,11760,11760,11760,11760,0
20230725,181600,4360658980,11760,11760,11760,11760,0
20230725,181500,4360658980,11760,11760,11760,11760,0
20230725,181400,4360658980,11760,11760,11760,11760,0
20230725,181300,4360658980,11760,11760,11760,11760,0
20230725,181200,4360658980,11760,11760,11760,11760,0
20230725,181100,4360658980,11760,11760,11760,11760,0
20230725,181000,4360658980,11760,11760,11760,11760,0
20230725,180900,4360658980,11760,11760,11760,11760,0
20230725,180800,4360658980,11760,11760,11760,11760,0
20230725,180700,4360658980,11760,11760,11760,11760,0
20230725,180600,4360658980,11760,11760,11760,11760,0
20230725,180500,4360658980,11760,11760,11760,11760,0
20230725,180400,4360658980,11760,11760,11760,11760,5284
20230725,180300,4360658980,11760,11760,11760,11760,0
20230725,180200,4360658980,11760,11760,11760,11760,0
20230725,180100,4360658980,11760,11760,11760,11760,0
20230725,180000,4360658980,11760,11760,11760,11760,0
20230725,175900,4360658980,11760,11760,11760,11760,0
20230725,175800,4360658980,11760,11760,11760,11760,0
20230725,175700,4360658980,11760,11760,11760,11760,0
20230725,175600,4360658980,11760,11760,11760,11760,0
20230725,175500,4360658980,11760,11760,11760,11760,0
20230725,175400,4360658980,11760,11760,11760,11760,0
20230725,175300,4360658980,11760,11760,11760,11760,0
20230725,175200,4360658980,11760,11760,11760,11760,0
20230725,175100,4360658980,11760,11760,11760,11760,0
20230725,175000,4360658980,11760,11760,11760,11760,0
20230725,174900,4360658980,11760,11760,11760,11760,0
20230725,174800,4360658980,11760,11760,11760,11760,0
20230725,174700,4360658980,11760,11760,11760,11760,0
20230725,174600,4360658980,11760,11760,11760,11760,0
20230725,174500,4360658980,11760,11760,11760,11760,0
20230725,174400,4360658980,11760,11760,11760,11760,0
20230725,174300,4360658980,11760,11760,11760,11760,0
20230725,174200,4360658980,11760,11760,11760,11760,0
20230725,174100,4360658980,11760,11760,11760,11760,0
20230725,174000,4360658980,11760,11760,11760,11760,0
20230725,173900,4360658980,11760,11760,11760,11760,0
20230725,173800,4360658980,11760,11760,11760,11760,0
20230725,173700,4360658980,11760,11760,11760,11760,0
20230725,173600,4360658980,11760,11760,11760,11760,0
20230725,173500,4360658980,11760,11760,11760,11760,0
20230725,173400,4360658980,11760,11760,11760,11760,5284
20230725,173300,4360658980,11760,11760,11760,11760,0
20230725,173200,4360658980,11760,11760,11760,11760,0
20230725,173100,4360658980,11760,11760,11760,11760,0
20230725,173000,4360658980,11760,11760,11760,11760,0
20230725,172900,4360658980,11760,11760,11760,11760,0
20230725,172800,4360658980,11760,11760,11760,11760,0
20230725,172700,4360658980,11760,11760,11760,11760,0
20230725,172600,4360658980,11760,11760,11760,11760,0
20230725,172500,4360658980,11760,11760,11760,11760,0
20230725,172400,4360658980,11760,11760,11760,11760,0
20230725,172300,4360658980,11760,11760,11760,11760,0
20230725,172200,4360658980,11760,11760,11760,11760,0
20230725,172100,4360658980,11760,11760,11760,11760,0
20230725,172000,4360658980,11760,11760,11760,11760,0
20230725,171900,4360658980,11760,11760,11760,11760,0
20230725,171800,4360658980,11760,11760,11760,11760,0
20230725,171700,4360658980,11760,11760,11760,11760,0
20230725,171600,4360658980,11760,11760,11760,11760,0
20230725,171500,4360658980,11760,11760,11760,11760,0
20230725,171400,4360658980,11760,11760,11760,11760,0
20230725,171300,4360658980,11760,11760,11760,11760,0
20230725,171200,4360658980,11760,11760,11760,11760,0
20230725,171100,4360658980,11760,11760,11760,11760,0
20230725,171000,4360658980,11760,11760,11760,11760,0
20230725,170900,4360658980,11760,11760,11760,11760,0
20230725,170800,4360658980,11760,11760,11760,11760,0
20230725,170700,4360658980,11760,11760,11760,11760,0
20230725,170600,4360658980,11760,11760,11760,11760,0
20230725,170500,4360658980,11760,11760,11760,11760,0
20230725,170400,4360658980,11760,11760,11760,11760,5284
20230725,170300,4360658980,11760,11760,11760,11760,0
20230725,170200,4360658980,11760,11760,11760,11760,0
20230725,170100,4360658980,11760,11760,11760,11760,0
20230725,170000,4360658980,11760,11760,11760,11760,0
20230725,165900,4360658980,11760,11760,11760,11760,0
20230725,165800,4360658980,11760,11760,11760,11760,0
20230725,165700,4360658980,11760,11760,11760,11760,0
20230725,165600,4360658980,11760,11760,11760,11760,0
20230725,165500,4360658980,11760,11760,11760,11760,0
20230725,165400,4360658980,11760,11760,11760,11760,0
20230725,165300,4360658980,11760,11760,11760,11760,0
20230725,165200,4360658980,11760,11760,11760,11760,0
20230725,165100,4360658980,11760,11760,11760,11760,0
20230725,165000,4360658980,11760,11760,11760,11760,0
20230725,164900,4360658980,11760,11760,11760,11760,0
20230725,164800,4360658980,11760,11760,11760,11760,0
20230725,164700,4360658980,11760,11760,11760,11760,0
20230725,164600,4360658980,11760,11760,11760,11760,0
20230725,164500,4360658980,11760,11760,11760,11760,0
20230725,164400,4360658980,11760,11760,11760,11760,0
20230725,164300,4360658980,11760,11760,11760,11760,0
20230725,164200,4360658980,11760,11760,11760,11760,0
20230725,164100,4360658980,11760,11760,11760,11760,0
20230725,164000,4360658980,11760,11760,11760,11760,0
20230725,163900,4360658980,11760,11760,11760,11760,0
20230725,163800,4360658980,11760,11760,11760,11760,0
20230725,163700,4360658980,11760,11760,11760,11760,0
20230725,163600,4360658980,11760,11760,11760,11760,0
20230725,163500,4360658980,11760,11760,11760,11760,0
20230725,163400,4360658980,11760,11760,11760,11760,5284
20230725,163300,4360658980,11760,11760,11760,11760,0
20230725,163200,4360658980,11760,11760,11760,11760,0
20230725,163100,4360658980,11760,11760,11760,11760,0
20230725,163000,4360658980,11760,11760,11760,11760,0
20230725,162900,4360658980,11760,11760,11760,11760,0
20230725,162800,4360658980,11760,11760,11760,11760,0
20230725,162700,4360658980,11760,11760,11760,11760,0
20230725,162600,4360658980,11760,11760,11760,11760,0
20230725,162500,4360658980,11760,11760,11760,11760,0
20230725,162400,4360658980,11760,11760,11760,11760,0
20230725,162300,4360658980,11760,11760,11760,11760,0
20230725,162200,4360658980,11760,11760,11760,11760,0
20230725,162100,4360658980,11760,11760,11760,11760,0
20230725,162000,4360658980,11760,11760,11760,11760,0
20230725,161900,4360658980,11760,11760,11760,11760,0
20230725,161800,4360658980,11760,11760,11760,11760,0
20230725,161700,4360658980,11760,11760,11760,11760,0
20230725,161600,4360658980,11760,11760,11760,11760,0
20230725,161500,4360658980,11760,11760,11760,11760,0
20230725,161400,4360658980,11760,11760,11760,11760,0
20230725,161300,4360658980,11760,11760,11760,11760,0
20230725,161200,4360658980,11760,11760,11760,11760,0
20230725,161100,4360658980,11760,11760,11760,11760,0
20230725,161000,4360658980,11760,11760,11760,11760,0
20230725,160900,4360658980,11760,11760,11760,11760,0
20230725,160800,4360658980,11760,11760,11760,11760,0
20230725,160700,4360658980,11760,11760,11760,11760,0
20230725,160600,4360658980,11760,11760,11760,11760,0
20230725,160500,4360658980,11760,11760,11760,11760,0
20230725,160400,4360658980,11760,11760,11760,11760,5284
20230725,160300,4360658980,11760,11760,11760,11760,0
20230725,160200,4360658980,11760,11760,11760,11760,0
20230725,160100,4360658980,11760,11760,11760,11760,0
20230725,160000,4360658980,11760,11760,11760,11760,0
20230725,155900,4360658980,11760,11760,11760,11760,0
20230725,155800,4360658980,11760,11760,11760,11760,0
20230725,155700,4360658980,11760,11760,11760,11760,0
20230725,155600,4360658980,11760,11760,11760,11760,0
20230725,155500,4360658980,11760,11760,11760,11760,0
20230725,155400,4360658980,11760,11760,11760,11760,0
20230725,155300,4360658980,11760,11760,11760,11760,0
20230725,155200,4360658980,11760,11760,11760,11760,0
20230725,155100,4360658980,11760,11760,11760,11760,0
20230725,155000,4360658980,11760,11760,11760,11760,0
20230725,154900,4360658980,11760,11760,11760,11760,0
20230725,154800,4360658980,11760,11760,11760,11760,0
20230725,154700,4360658980,11760,11760,11760,11760,0
20230725,154600,4360658980,11760,11760,11760,11760,0
20230725,154500,4360658980,11760,11760,11760,11760,0
20230725,154400,4360658980,11760,11760,11760,11760,0
20230725,154300,4360658980,11760,11760,11760,11760,0
20230725,154200,4360658980,11760,11760,11760,11760,0
20230725,154100,4360658980,11760,11760,11760,11760,0
20230725,154000,4360658980,11760,11760,11760,11760,0
20230725,153900,4360658980,11760,11760,11760,11760,0
20230725,153800,4360658980,11760,11760,11760,11760,0
20230725,153700,4360658980,11760,11760,11760,11760,0
20230725,153600,4360658980,11760,11760,11760,11760,0
20230725,153500,4360658980,11760,11760,11760,11760,0
20230725,153400,4360658980,11760,11760,11760,11760,5284
20230725,153300,4360658980,11760,11760,11760,11760,0
20230725,153200,4360658980,11760,11760,11760,11760,0
20230725,153100,4360658980,11760,11760,11760,11760,0
20230725,153000,4360658980,11760,11760,11760,11760,5284
20230725,152900,4298519140,11810,11810,11810,11810,0
20230725,152800,4298519140,11810,11810,11810,11810,0
20230725,152700,4298519140,11810,11810,11810,11810,0
20230725,152600,4298519140,11810,11810,11810,11810,0
20230725,152500,4298519140,11810,11810,11810,11810,0
20230725,152400,4298519140,11810,11810,11810,11810,0
20230725,152300,4298519140,11810,11810,11810,11810,0
20230725,152200,4298519140,11810,11810,11810,11810,0
20230725,152100,4298519140,11810,11810,11810,11810,0
20230725,152000,4298519140,11810,11810,11810,11810,0
20230725,151900,4298519140,11810,11810,11810,11800,2640
20230725,151800,4267362420,11810,11810,11820,11800,2557
20230725,151700,4237177270,11810,11820,11820,11800,319
20230725,151600,4233408450,11810,11790,11820,11790,5031
20230725,151500,4174014330,11800,11770,11800,11770,4455
20230725,151400,4121480980,11770,11780,11780,11770,182
20230725,151300,4119338420,11780,11790,11790,11770,1436
20230725,151200,4102421900,11790,11780,11790,11780,302
20230725,151100,4098863680,11790,11770,11790,11770,2411
20230725,151000,4070469510,11770,11780,11790,11770,457
20230725,150900,4065087600,11790,11770,11800,11770,2224
20230725,150800,4038870460,11760,11760,11770,11760,1947
20230725,150700,4015971620,11760,11770,11770,11760,815
20230725,150600,4006385240,11780,11780,11780,11770,1496
20230725,150500,3988776220,11780,11780,11790,11780,494
20230725,150400,3982956890,11780,11780,11780,11770,1215
20230725,150300,3968646190,11780,11780,11780,11770,120
20230725,150200,3967233690,11780,11770,11780,11770,878
20230725,150100,3956899620,11770,11770,11770,11760,519
20230725,150000,3950794290,11770,11770,11770,11770,2527
20230725,145900,3921051500,11760,11760,11770,11760,161
20230725,145800,3919157280,11760,11770,11770,11760,19
20230725,145700,3918933810,11770,11770,11770,11760,744
20230725,145600,3910183640,11770,11760,11770,11750,815
20230725,145500,3900602150,11770,11760,11770,11760,349
20230725,145400,3896497880,11750,11780,11780,11750,538
20230725,145300,3890171500,11760,11780,11780,11760,218
20230725,145200,3887603530,11780,11750,11780,11750,1767
20230725,145100,3866824800,11750,11750,11750,11740,1485
20230725,145000,3849377060,11750,11770,11770,11750,1965
20230725,144900,3826271140,11770,11770,11770,11770,248
20230725,144800,3823352180,11770,11780,11780,11770,408
20230725,144700,3818545970,11770,11740,11780,11740,82
20230725,144600,3817582900,11730,11760,11770,11730,4050
20230725,144500,3770000720,11770,11780,11780,11770,627
20230725,144400,3762616880,11780,11770,11780,11760,699
20230725,144300,3754392530,11770,11760,11770,11760,277
20230725,144200,3751132890,11760,11760,11760,11750,2303
20230725,144100,3724066620,11760,11780,11780,11750,3806
20230725,144000,3679285330,11780,11770,11780,11760,2164
20230725,143900,3653818220,11770,11760,11770,11750,2770
20230725,143800,3621241750,11760,11770,11770,11760,3665
20230725,143700,3578115820,11770,11790,11790,11770,1620
20230725,143600,3559030970,11800,11790,11800,11790,65
20230725,143500,3558264600,11790,11790,11790,11780,597
20230725,143400,3551226200,11780,11790,11790,11780,1144
20230725,143300,3537740450,11800,11790,11800,11790,912
20230725,143200,3526987720,11790,11790,11800,11790,1897
20230725,143100,3504610200,11780,11790,11800,11780,3284
20230725,143000,3465906110,11810,11800,11810,11780,10049
20230725,142900,3347469220,11800,11800,11800,11800,123
20230725,142800,3346017820,11800,11800,11800,11800,648
20230725,142700,3338371420,11800,11800,11800,11800,542
20230725,142600,3331975820,11800,11810,11820,11800,5
20230725,142500,3331916790,11820,11820,11820,11800,1082
20230725,142400,3319143540,11820,11790,11820,11790,1195
20230725,142300,3305048940,11820,11820,11820,11820,306
20230725,142200,3301432020,11820,11820,11820,11800,7717
20230725,142100,3210334360,11820,11810,11820,11810,475
20230725,142000,3204722750,11800,11800,11810,11800,966
20230725,141900,3193323900,11810,11830,11830,11810,1731
20230725,141800,3172876530,11820,11820,11820,11820,201
20230725,141700,3170500710,11830,11830,11830,11820,901
20230725,141600,3159850780,11830,11820,11830,11820,891
20230725,141500,3149317990,11820,11840,11840,11810,4762
20230725,141400,3093048210,11830,11820,11830,11820,1631
20230725,141300,3073758910,11820,11820,11820,11820,296
20230725,141200,3070260190,11830,11830,11830,11830,1
20230725,141100,3070248360,11810,11810,11810,11810,11
20230725,141000,3070118450,11820,11820,11820,11820,144
20230725,140900,3068416370,11820,11820,11820,11820,143
20230725,140800,3066726110,11810,11830,11830,11810,1584
20230725,140700,3048015980,11830,11850,11850,11830,660
20230725,140600,3040207900,11850,11830,11850,11830,939
20230725,140500,3029099490,11830,11830,11830,11810,1347
20230725,140400,3013184470,11820,11820,11830,11820,261
20230725,140300,3010099230,11820,11820,11830,11820,903
20230725,140200,2999425760,11820,11850,11850,11820,350
20230725,140100,2995288120,11820,11820,11820,11820,1034
20230725,140000,2983066240,11820,11860,11860,11820,1670
20230725,135900,2963319320,11860,11860,11860,11860,10
20230725,135800,2963200720,11860,11830,11860,11830,32
20230725,135700,2962822100,11830,11840,11840,11830,88
20230725,135600,2961780200,11860,11840,11860,11830,1584
20230725,135500,2943035440,11840,11840,11840,11840,660
20230725,135400,2935221040,11850,11840,11850,11840,134
20230725,135300,2933634320,11840,11850,11850,11840,947
20230725,135200,2922419840,11840,11850,11850,11840,334
20230725,135100,2918463340,11840,11850,11850,11840,697
20230725,135000,2910203990,11850,11850,11850,11850,1296
20230725,134900,2894846390,11850,11860,11860,11850,1338
20230725,134800,2878978410,11880,11870,11880,11860,2171
20230725,134700,2853221460,11870,11880,11880,11870,107
20230725,134600,2851951330,11870,11870,11870,11870,539
20230725,134500,2845553400,11870,11880,11880,11870,954
20230725,134400,2834224280,11880,11880,11880,11880,74
20230725,134300,2833345160,11870,11890,11890,11870,303
20230725,134200,2829748490,11890,11870,11890,11870,101
20230725,134100,2828549600,11870,11880,11880,11870,527
20230725,134000,2822293920,11870,11880,11880,11870,4
20230725,133900,2822246410,11880,11880,11880,11870,998
20230725,133800,2810397820,11880,11890,11890,11880,138
20230725,133700,2808758240,11890,11880,11900,11880,8
20230725,133600,2808663140,11880,11900,11900,11880,141
20230725,133500,2806988040,11880,11880,11880,11880,30
20230725,133400,2806631640,11880,11880,11880,11880,251
20230725,133300,2803649760,11880,11870,11900,11870,1097
20230725,133200,2790598740,11870,11870,11870,11870,21
20230725,133100,2790349470,11890,11860,11890,11860,268
20230725,133000,2787170320,11870,11880,11880,11860,305
20230725,132900,2783548910,11880,11880,11880,11880,100
20230725,132800,2782360910,11890,11890,11890,11870,315
20230725,132700,2778617580,11890,11840,11890,11840,928
20230725,132600,2767612770,11850,11860,11890,11840,2596
20230725,132500,2736835820,11870,11870,11870,11870,103
20230725,132400,2735613210,11870,11880,11900,11870,5049
20230725,132300,2675639170,11900,11900,11910,11880,3514
20230725,132200,2633855340,11910,11890,11910,11890,1080
20230725,132100,2621003380,11900,11900,11900,11890,507
20230725,132000,2614974120,11900,11900,11900,11880,115
20230725,131900,2613605840,11880,11890,11900,11880,269
20230725,131800,2610405950,11900,11880,11900,11880,40
20230725,131700,2609930600,11890,11880,11900,11880,20
20230725,131600,2609692820,11900,11880,11900,11880,76
20230725,131500,2608789380,11880,11900,11900,11880,6
20230725,131400,2608718030,11900,11900,11900,11900,2
20230725,131300,2608694230,11890,11890,11900,11880,721
20230725,131200,2600123350,11890,11900,11900,11890,559
20230725,131100,2593476340,11890,11900,11910,11890,123
20230725,131000,2592013800,11900,11900,11910,11890,932
20230725,130900,2580927930,11890,11890,11900,11890,57
20230725,130800,2580249650,11900,11900,11900,11900,7
20230725,130700,2580166350,11900,11890,11900,11890,239
20230725,130600,2577324630,11900,11900,11900,11900,800
20230725,130500,2567804630,11900,11910,11910,11900,53
20230725,130400,2567173910,11900,11900,11900,11900,454
20230725,130300,2561771310,11890,11900,11900,11890,124
20230725,130200,2560295840,11900,11910,11910,11900,501
20230725,130100,2554333930,11900,11900,11900,11900,1
20230725,130000,2554322030,11920,11900,11920,11890,494
20230725,125900,2548436910,11900,11900,11900,11900,434
20230725,125800,2543272310,11900,11890,11900,11890,592
20230725,125700,2536227670,11900,11910,11910,11900,613
20230725,125600,2528932830,11900,11910,11920,11900,271
20230725,125500,2525706980,11910,11900,11910,11900,7
20230725,125400,2525623670,11900,11900,11900,11900,161
20230725,125300,2523707770,11910,11910,11910,11910,10
20230725,125200,2523588670,11910,11910,11910,11900,188
20230725,125100,2521350840,11910,11900,11910,11900,577
20230725,125000,2514484200,11900,11890,11900,11890,46
20230725,124900,2513936810,11890,11900,11900,11890,1164
20230725,124800,2500091240,11900,11900,11900,11900,206
20230725,124700,2497639840,11900,11900,11900,11900,30
20230725,124600,2497282840,11910,11900,11910,11900,522
20230725,124500,2491071020,11900,11900,11920,11900,216
20230725,124400,2488498020,11900,11900,11900,11900,6
20230725,124300,2488426620,11890,11900,11910,11880,644
20230725,124200,2480768020,11890,11890,11890,11890,65
20230725,124100,2479995170,11890,11910,11910,11890,175
20230725,124000,2477911920,11910,11910,11910,11910,30
20230725,123900,2477554620,11920,11920,11920,11920,5
20230725,123800,2477495020,11920,11910,11920,11910,71
20230725,123700,2476649370,11890,11890,11890,11890,200
20230725,123600,2474271370,11890,11920,11920,11890,337
20230725,123500,2470261610,11920,11920,11920,11920,21
20230725,123400,2470011290,11930,11910,11930,11910,207
20230725,123300,2467542520,11910,11900,11910,11900,134
20230725,123200,2465947120,11900,11900,11900,11900,1003
20230725,123100,2454011420,11900,11880,11900,11860,889
20230725,123000,2443460070,11880,11880,11880,11870,37
20230725,122900,2443020560,11880,11880,11890,11880,27
20230725,122800,2442699770,11870,11870,11870,11870,225
20230725,122700,2440029020,11870,11880,11880,11860,1216
20230725,122600,2425597960,11860,11860,11860,11860,20
20230725,122500,2425360760,11860,11880,11880,11860,1151
20230725,122400,2411698990,11890,11890,11890,11890,213
20230725,122300,2409166420,11890,11890,11900,11890,55
20230725,122200,2408512290,11900,11900,11900,11900,92
20230725,122100,2407417490,11900,11900,11900,11900,47
20230725,122000,2406858190,11900,11900,11900,11900,0
20230725,121900,2406858190,11900,11900,11900,11900,11
20230725,121800,2406727290,11900,11910,11910,11900,101
20230725,121700,2405524390,11910,11870,11910,11870,191
20230725,121600,2403257180,11870,11870,11870,11870,10
20230725,121500,2403138480,11870,11870,11870,11870,402
20230725,121400,2398366740,11880,11880,11880,11880,1221
20230725,121300,2383861260,11880,11890,11890,11880,17
20230725,121200,2383659140,11890,11890,11920,11890,29
20230725,121100,2383314290,11880,11890,11890,11880,185
20230725,121000,2381114680,11890,11920,11920,11890,628
20230725,120900,2373647430,11930,11930,11930,11930,8
20230725,120800,2373551990,11940,11940,11940,11940,0
20230725,120700,2373551990,11940,11940,11940,11940,0
20230725,120600,2373551990,11940,11880,11940,11870,1102
20230725,120500,2360422520,11890,11890,11890,11890,37
20230725,120400,2359982590,11870,11870,11870,11870,0
20230725,120300,2359982590,11870,11880,11880,11870,78
20230725,120200,2359056720,11900,11900,11900,11900,4
20230725,120100,2359009120,11890,11900,11900,11890,113
20230725,120000,2357665540,11900,11900,11900,11900,0
20230725,115900,2357665540,11900,11910,11910,11900,5
20230725,115800,2357606030,11850,11900,11900,11850,4171
20230725,115700,2308069070,11900,11910,11910,11900,1182
20230725,115600,2294003260,11910,11910,11910,11910,156
20230725,115500,2292145300,11910,11910,11910,11910,500
20230725,115400,2286190300,11940,11940,11940,11940,20
20230725,115300,2285951500,11940,11920,11940,11910,112
20230725,115200,2284617400,11920,11930,11930,11920,1575
20230725,115100,2265837650,11940,11940,11940,11940,0
20230725,115000,2265837650,11940,11940,11970,11940,533
20230725,114900,2259473570,11940,11940,11940,11940,116
20230725,114800,2258088530,11970,11930,11970,11930,3
20230725,114700,2258052700,11930,11930,11950,11930,239
20230725,114600,2255201410,11970,11960,11970,11960,136
20230725,114500,2253574820,11920,11920,11960,11920,21
20230725,114400,2253324460,11960,11950,11960,11930,1761
20230725,114300,2232296410,11950,11960,11960,11950,116
20230725,114200,2230910190,11960,11950,11960,11950,29
20230725,114100,2230563630,11950,11960,11970,11950,850
20230725,114000,2220397650,11970,11980,11980,11960,327
20230725,113900,2216483130,11950,11980,11990,11950,2343
20230725,113800,2188403020,11970,11950,11980,11950,1728
20230725,113700,2167732290,11950,11930,11950,11930,2861
20230725,113600,2133572270,11930,11930,11940,11930,1300
20230725,113500,2118063260,11930,11940,11950,11930,536
20230725,113400,2111662350,11930,11930,11930,11930,0
20230725,113300,2111662350,11930,11930,11930,11930,37
20230725,113200,2111220940,11930,11920,11930,11920,1005
20230725,113100,2099241290,11920,11900,11920,11900,106
20230725,113000,2097977890,11900,11910,11930,11900,1270
20230725,112900,2082852130,11910,11940,11940,11910,95
20230725,112800,2081720530,11940,11940,11940,11940,56
20230725,112700,2081051890,11940,11890,11940,11890,564
20230725,112600,2074320060,11890,11890,11890,11890,434
20230725,112500,2069159800,11890,11890,11890,11890,40
20230725,112400,2068684200,11880,11920,11940,11880,1683
20230725,112300,2048611130,11920,11920,11920,11920,84
20230725,112200,2047609850,11920,11900,11920,11900,1399
20230725,112100,2030945050,11900,11890,11910,11870,2544
20230725,112000,2000702590,11890,11890,11890,11890,63
20230725,111900,1999953520,11850,11850,11890,11850,1185
20230725,111800,1985888710,11890,11890,11890,11890,15
20230725,111700,1985710360,11890,11890,11890,11890,9
20230725,111600,1985603350,11880,11880,11880,11880,155
20230725,111500,1983761950,11880,11880,11880,11880,291
20230725,111400,1980304870,11880,11880,11880,11880,132
20230725,111300,1978736710,11880,11830,11880,11830,936
20230725,111200,1967657930,11830,11840,11880,11830,996
20230725,111100,1955866100,11890,11890,11890,11890,20
20230725,111000,1955628300,11900,11860,11900,11850,861
20230725,110900,1945402820,11860,11860,11860,11860,0
20230725,110800,1945402820,11860,11810,11860,11810,758
20230725,110700,1936431850,11820,11810,11820,11810,6
20230725,110600,1936360940,11810,11830,11830,11810,346
20230725,110500,1932273170,11820,11830,11850,11820,698
20230725,110400,1924022400,11830,11850,11850,11830,235
20230725,110300,1921238350,11850,11820,11850,11820,60
20230725,110200,1920528910,11820,11820,11850,11820,94
20230725,110100,1919417770,11820,11820,11820,11810,222
20230725,110000,1916795090,11820,11850,11860,11820,3148
20230725,105900,1879565880,11850,11850,11850,11850,106
20230725,105800,1878309780,11840,11850,11860,11840,570
20230725,105700,1871556710,11870,11860,11870,11860,415
20230725,105600,1866634790,11850,11850,11850,11850,299
20230725,105500,1863091640,11860,11840,11860,11840,142
20230725,105400,1861408520,11850,11850,11850,11840,107
20230725,105300,1860141600,11840,11830,11840,11820,98
20230725,105200,1858983060,11840,11830,11840,11830,398
20230725,105100,1854274700,11870,11830,11870,11830,214
20230725,105000,1851740800,11870,11830,11870,11830,3
20230725,104900,1851705230,11830,11850,11850,11830,2069
20230725,104800,1827219010,11880,11880,11880,11850,712
20230725,104700,1818779690,11880,11880,11880,11870,412
20230725,104600,1813889210,11880,11870,11880,11870,43
20230725,104500,1813378790,11870,11870,11870,11870,33
20230725,104400,1812987080,11870,11880,11880,11860,82
20230725,104300,1812014520,11870,11880,11880,11870,129
20230725,104200,1810483180,11880,11880,11880,11880,776
20230725,104100,1801264300,11890,11880,11900,11880,672
20230725,104000,1793274560,11900,11900,11900,11900,1140
20230725,103900,1779708560,11900,11900,11900,11890,182
20230725,103800,1777542790,11900,11900,11900,11900,149
20230725,103700,1775769690,11900,11890,11900,11890,584
20230725,103600,1768820290,11890,11890,11890,11890,371
20230725,103500,1764409100,11890,11880,11890,11880,991
20230725,103400,1752631560,11860,11870,11880,11860,1728
20230725,103300,1732123520,11870,11880,11880,11870,1313
20230725,103200,1716528000,11850,11880,11880,11850,30
20230725,103100,1716172230,11880,11880,11880,11880,8
20230725,103000,1716077190,11880,11850,11880,11850,215
20230725,102900,1713524470,11850,11880,11880,11840,26
20230725,102800,1713216510,11840,11850,11850,11840,301
20230725,102700,1709650260,11850,11840,11850,11840,130
20230725,102600,1708109860,11840,11850,11850,11840,474
20230725,102500,1702494420,11850,11850,11850,11840,245
20230725,102400,1699591550,11850,11890,11890,11850,249
20230725,102300,1696638490,11890,11830,11890,11830,170
20230725,102200,1694622890,11820,11830,11830,11820,7
20230725,102100,1694540090,11810,11810,11810,11810,1510
20230725,102000,1676706990,11810,11850,11850,11810,1901
20230725,101900,1654211920,11850,11850,11850,11840,237
20230725,101800,1651403890,11850,11860,11860,11850,189
20230725,101700,1649163930,11850,11870,11870,11850,1321
20230725,101600,1633488390,11870,11870,11880,11870,375
20230725,101500,1629034900,11910,11870,11910,11870,9
20230725,101400,1628927950,11910,11890,11910,11890,201
20230725,101300,1626538040,11890,11870,11890,11870,174
20230725,101200,1624472610,11870,11870,11870,11860,534
20230725,101100,1618134040,11860,11870,11870,11860,1318
20230725,101000,1602491930,11890,11890,11900,11870,1478
20230725,100900,1584931960,11890,11920,11920,11890,45
20230725,100800,1584396790,11890,11900,11930,11880,2158
20230725,100700,1558737810,11930,11890,11930,11890,1705
20230725,100600,1538463160,11930,11930,11940,11890,2076
20230725,100500,1513738830,11930,11940,11950,11930,2095
20230725,100400,1488733480,11940,11940,11940,11940,131
20230725,100300,1487169340,11940,11940,11940,11940,1
20230725,100200,1487157400,11900,11930,11940,11900,1586
20230725,100100,1468275010,11930,11960,11960,11930,189
20230725,100000,1466017570,11940,11970,11970,11940,1162
20230725,095900,1452115960,11970,11960,11970,11960,870
20230725,095800,1441710640,11950,11970,11970,11950,328
20230725,095700,1437789750,11970,11940,11970,11940,1554
20230725,095600,1419199730,11950,11960,11970,11950,983
20230725,095500,1407442720,11960,11910,11960,11910,3705
20230725,095400,1363222180,11910,11890,11910,11890,1602
20230725,095300,1344161150,11890,11890,11900,11880,259
20230725,095200,1341082370,11890,11870,11890,11860,334
20230725,095100,1337113830,11870,11860,11870,11860,637
20230725,095000,1329552740,11870,11800,11870,11800,1535
20230725,094900,1311437710,11790,11870,11880,11780,600
20230725,094800,1304351090,11860,11860,11860,11860,103
20230725,094700,1303129510,11860,11800,11870,11800,303
20230725,094600,1299550550,11780,11820,11860,11780,4749
20230725,094500,1243507310,11820,11860,11860,11820,31
20230725,094400,1243140850,11820,11830,11830,11820,1081
20230725,094300,1230359130,11840,11880,11880,11840,633
20230725,094200,1222858760,11860,11880,11880,11860,409
20230725,094100,1218004920,11880,11900,11900,11880,1651
20230725,094000,1198369840,11900,11920,11920,11900,4284
20230725,093900,1147367310,11930,11910,11950,11910,3031
20230725,093800,1111218320,11910,11900,11910,11900,950
20230725,093700,1099912400,11900,11920,11920,11900,771
20230725,093600,1090734770,11920,11850,11920,11850,946
20230725,093500,1079472760,11880,11850,11880,11850,5057
20230725,093400,1019489090,11850,11820,11850,11820,2002
20230725,093300,995809960,11820,11790,11820,11790,225
20230725,093200,993155580,11820,11820,11820,11790,5
20230725,093100,993096510,11820,11780,11820,11780,1104
20230725,093000,980086630,11780,11800,11810,11780,5658
20230725,092900,913432590,11790,11820,11820,11790,5283
20230725,092800,851085910,11820,11810,11860,11810,1342
20230725,092700,835222450,11810,11810,11820,11810,1064
20230725,092600,822649470,11810,11820,11820,11810,100
20230725,092500,821467920,11820,11820,11860,11810,1155
20230725,092400,807821970,11870,11820,11870,11810,553
20230725,092300,801289260,11820,11820,11870,11810,1912
20230725,092200,778693370,11820,11880,11880,11810,574
20230725,092100,771908880,11820,11810,11870,11810,1885
20230725,092000,749631630,11810,11870,11870,11800,4029
20230725,091900,702008610,11850,11810,11850,11810,718
20230725,091800,693525230,11810,11820,11870,11810,3255
20230725,091700,655076470,11820,11830,11880,11800,7333
20230725,091600,568405940,11830,11860,11880,11830,4603
20230725,091500,513912670,11860,11900,11900,11860,448
20230725,091400,508586510,11900,11910,11930,11890,2522
20230725,091300,478525420,11910,11920,11920,11900,1104
20230725,091200,465377440,11920,11860,11930,11850,2695
20230725,091100,433325320,11860,11840,11880,11840,2004
20230725,091000,409568170,11840,11880,11880,11820,2511
20230725,090900,379815580,11880,11940,11940,11870,2323
20230725,090800,352189860,11940,11950,11960,11900,962
20230725,090700,340733610,11960,11940,11960,11910,3231
20230725,090600,302162890,11930,11970,11970,11900,1021
20230725,090500,289985000,11970,11980,11980,11960,1114
20230725,090400,276661330,11980,11990,12000,11920,2369
20230725,090300,248297530,12000,12040,12040,11900,3070
20230725,090200,211636940,12020,12020,12060,11920,2696
20230725,090100,179276230,12020,11920,12040,11920,3003
20230725,090000,143228660,12000,11820,12000,11820,11550