KissMeData/089970/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194300,3907672970,17600,17600,17600,17600,6954
20230725,194200,3907672970,17600,17600,17600,17600,0
20230725,194100,3907672970,17600,17600,17600,17600,0
20230725,194000,3907672970,17600,17600,17600,17600,0
20230725,193900,3907672970,17600,17600,17600,17600,0
20230725,193800,3907672970,17600,17600,17600,17600,0
20230725,193700,3907672970,17600,17600,17600,17600,0
20230725,193600,3907672970,17600,17600,17600,17600,0
20230725,193500,3907672970,17600,17600,17600,17600,0
20230725,193400,3907672970,17600,17600,17600,17600,0
20230725,193300,3907672970,17600,17600,17600,17600,0
20230725,193200,3907672970,17600,17600,17600,17600,0
20230725,193100,3907672970,17600,17600,17600,17600,0
20230725,193000,3907672970,17600,17600,17600,17600,0
20230725,192900,3907672970,17600,17600,17600,17600,0
20230725,192800,3907672970,17600,17600,17600,17600,0
20230725,192700,3907672970,17600,17600,17600,17600,0
20230725,192600,3907672970,17600,17600,17600,17600,0
20230725,192500,3907672970,17600,17600,17600,17600,0
20230725,192400,3907672970,17600,17600,17600,17600,0
20230725,192300,3907672970,17600,17600,17600,17600,0
20230725,192200,3907672970,17600,17600,17600,17600,0
20230725,192100,3907672970,17600,17600,17600,17600,0
20230725,192000,3907672970,17600,17600,17600,17600,0
20230725,191900,3907672970,17600,17600,17600,17600,0
20230725,191800,3907672970,17600,17600,17600,17600,0
20230725,191700,3907672970,17600,17600,17600,17600,0
20230725,191600,3907672970,17600,17600,17600,17600,0
20230725,191500,3907672970,17600,17600,17600,17600,0
20230725,191400,3907672970,17600,17600,17600,17600,0
20230725,191300,3907672970,17600,17600,17600,17600,6954
20230725,191200,3907672970,17600,17600,17600,17600,0
20230725,191100,3907672970,17600,17600,17600,17600,0
20230725,191000,3907672970,17600,17600,17600,17600,0
20230725,190900,3907672970,17600,17600,17600,17600,0
20230725,190800,3907672970,17600,17600,17600,17600,0
20230725,190700,3907672970,17600,17600,17600,17600,0
20230725,190600,3907672970,17600,17600,17600,17600,0
20230725,190500,3907672970,17600,17600,17600,17600,0
20230725,190400,3907672970,17600,17600,17600,17600,0
20230725,190300,3907672970,17600,17600,17600,17600,0
20230725,190200,3907672970,17600,17600,17600,17600,0
20230725,190100,3907672970,17600,17600,17600,17600,0
20230725,190000,3907672970,17600,17600,17600,17600,0
20230725,185900,3907672970,17600,17600,17600,17600,0
20230725,185800,3907672970,17600,17600,17600,17600,0
20230725,185700,3907672970,17600,17600,17600,17600,0
20230725,185600,3907672970,17600,17600,17600,17600,0
20230725,185500,3907672970,17600,17600,17600,17600,0
20230725,185400,3907672970,17600,17600,17600,17600,0
20230725,185300,3907672970,17600,17600,17600,17600,0
20230725,185200,3907672970,17600,17600,17600,17600,0
20230725,185100,3907672970,17600,17600,17600,17600,0
20230725,185000,3907672970,17600,17600,17600,17600,0
20230725,184900,3907672970,17600,17600,17600,17600,0
20230725,184800,3907672970,17600,17600,17600,17600,0
20230725,184700,3907672970,17600,17600,17600,17600,0
20230725,184600,3907672970,17600,17600,17600,17600,0
20230725,184500,3907672970,17600,17600,17600,17600,0
20230725,184400,3907672970,17600,17600,17600,17600,0
20230725,184300,3907672970,17600,17600,17600,17600,6954
20230725,184200,3907672970,17600,17600,17600,17600,0
20230725,184100,3907672970,17600,17600,17600,17600,0
20230725,184000,3907672970,17600,17600,17600,17600,0
20230725,183900,3907672970,17600,17600,17600,17600,0
20230725,183800,3907672970,17600,17600,17600,17600,0
20230725,183700,3907672970,17600,17600,17600,17600,0
20230725,183600,3907672970,17600,17600,17600,17600,0
20230725,183500,3907672970,17600,17600,17600,17600,0
20230725,183400,3907672970,17600,17600,17600,17600,0
20230725,183300,3907672970,17600,17600,17600,17600,0
20230725,183200,3907672970,17600,17600,17600,17600,0
20230725,183100,3907672970,17600,17600,17600,17600,0
20230725,183000,3907672970,17600,17600,17600,17600,0
20230725,182900,3907672970,17600,17600,17600,17600,0
20230725,182800,3907672970,17600,17600,17600,17600,0
20230725,182700,3907672970,17600,17600,17600,17600,0
20230725,182600,3907672970,17600,17600,17600,17600,0
20230725,182500,3907672970,17600,17600,17600,17600,0
20230725,182400,3907672970,17600,17600,17600,17600,0
20230725,182300,3907672970,17600,17600,17600,17600,0
20230725,182200,3907672970,17600,17600,17600,17600,0
20230725,182100,3907672970,17600,17600,17600,17600,0
20230725,182000,3907672970,17600,17600,17600,17600,0
20230725,181900,3907672970,17600,17600,17600,17600,0
20230725,181800,3907672970,17600,17600,17600,17600,0
20230725,181700,3907672970,17600,17600,17600,17600,0
20230725,181600,3907672970,17600,17600,17600,17600,0
20230725,181500,3907672970,17600,17600,17600,17600,0
20230725,181400,3907672970,17600,17600,17600,17600,0
20230725,181300,3907672970,17600,17600,17600,17600,6954
20230725,181200,3907672970,17600,17600,17600,17600,0
20230725,181100,3907672970,17600,17600,17600,17600,0
20230725,181000,3907672970,17600,17600,17600,17600,0
20230725,180900,3907672970,17600,17600,17600,17600,0
20230725,180800,3907672970,17600,17600,17600,17600,0
20230725,180700,3907672970,17600,17600,17600,17600,0
20230725,180600,3907672970,17600,17600,17600,17600,0
20230725,180500,3907672970,17600,17600,17600,17600,0
20230725,180400,3907672970,17600,17600,17600,17600,0
20230725,180300,3907672970,17600,17600,17600,17600,0
20230725,180200,3907672970,17600,17600,17600,17600,0
20230725,180100,3907672970,17600,17600,17600,17600,0
20230725,180000,3907672970,17600,17600,17600,17600,0
20230725,175900,3907672970,17600,17600,17600,17600,0
20230725,175800,3907672970,17600,17600,17600,17600,0
20230725,175700,3907672970,17600,17600,17600,17600,0
20230725,175600,3907672970,17600,17600,17600,17600,0
20230725,175500,3907672970,17600,17600,17600,17600,0
20230725,175400,3907672970,17600,17600,17600,17600,0
20230725,175300,3907672970,17600,17600,17600,17600,0
20230725,175200,3907672970,17600,17600,17600,17600,0
20230725,175100,3907672970,17600,17600,17600,17600,0
20230725,175000,3907672970,17600,17600,17600,17600,0
20230725,174900,3907672970,17600,17600,17600,17600,0
20230725,174800,3907672970,17600,17600,17600,17600,0
20230725,174700,3907672970,17600,17600,17600,17600,0
20230725,174600,3907672970,17600,17600,17600,17600,0
20230725,174500,3907672970,17600,17600,17600,17600,0
20230725,174400,3907672970,17600,17600,17600,17600,0
20230725,174300,3907672970,17600,17600,17600,17600,6954
20230725,174200,3907672970,17600,17600,17600,17600,0
20230725,174100,3907672970,17600,17600,17600,17600,0
20230725,174000,3907672970,17600,17600,17600,17600,0
20230725,173900,3907672970,17600,17600,17600,17600,0
20230725,173800,3907672970,17600,17600,17600,17600,0
20230725,173700,3907672970,17600,17600,17600,17600,0
20230725,173600,3907672970,17600,17600,17600,17600,0
20230725,173500,3907672970,17600,17600,17600,17600,0
20230725,173400,3907672970,17600,17600,17600,17600,0
20230725,173300,3907672970,17600,17600,17600,17600,0
20230725,173200,3907672970,17600,17600,17600,17600,0
20230725,173100,3907672970,17600,17600,17600,17600,0
20230725,173000,3907672970,17600,17600,17600,17600,0
20230725,172900,3907672970,17600,17600,17600,17600,0
20230725,172800,3907672970,17600,17600,17600,17600,0
20230725,172700,3907672970,17600,17600,17600,17600,0
20230725,172600,3907672970,17600,17600,17600,17600,0
20230725,172500,3907672970,17600,17600,17600,17600,0
20230725,172400,3907672970,17600,17600,17600,17600,0
20230725,172300,3907672970,17600,17600,17600,17600,0
20230725,172200,3907672970,17600,17600,17600,17600,0
20230725,172100,3907672970,17600,17600,17600,17600,0
20230725,172000,3907672970,17600,17600,17600,17600,0
20230725,171900,3907672970,17600,17600,17600,17600,0
20230725,171800,3907672970,17600,17600,17600,17600,0
20230725,171700,3907672970,17600,17600,17600,17600,0
20230725,171600,3907672970,17600,17600,17600,17600,0
20230725,171500,3907672970,17600,17600,17600,17600,0
20230725,171400,3907672970,17600,17600,17600,17600,0
20230725,171300,3907672970,17600,17600,17600,17600,6954
20230725,171200,3907672970,17600,17600,17600,17600,0
20230725,171100,3907672970,17600,17600,17600,17600,0
20230725,171000,3907672970,17600,17600,17600,17600,0
20230725,170900,3907672970,17600,17600,17600,17600,0
20230725,170800,3907672970,17600,17600,17600,17600,0
20230725,170700,3907672970,17600,17600,17600,17600,0
20230725,170600,3907672970,17600,17600,17600,17600,0
20230725,170500,3907672970,17600,17600,17600,17600,0
20230725,170400,3907672970,17600,17600,17600,17600,0
20230725,170300,3907672970,17600,17600,17600,17600,0
20230725,170200,3907672970,17600,17600,17600,17600,0
20230725,170100,3907672970,17600,17600,17600,17600,0
20230725,170000,3907672970,17600,17600,17600,17600,0
20230725,165900,3907672970,17600,17600,17600,17600,0
20230725,165800,3907672970,17600,17600,17600,17600,0
20230725,165700,3907672970,17600,17600,17600,17600,0
20230725,165600,3907672970,17600,17600,17600,17600,0
20230725,165500,3907672970,17600,17600,17600,17600,0
20230725,165400,3907672970,17600,17600,17600,17600,0
20230725,165300,3907672970,17600,17600,17600,17600,0
20230725,165200,3907672970,17600,17600,17600,17600,0
20230725,165100,3907672970,17600,17600,17600,17600,0
20230725,165000,3907672970,17600,17600,17600,17600,0
20230725,164900,3907672970,17600,17600,17600,17600,0
20230725,164800,3907672970,17600,17600,17600,17600,0
20230725,164700,3907672970,17600,17600,17600,17600,0
20230725,164600,3907672970,17600,17600,17600,17600,0
20230725,164500,3907672970,17600,17600,17600,17600,0
20230725,164400,3907672970,17600,17600,17600,17600,0
20230725,164300,3907672970,17600,17600,17600,17600,6954
20230725,164200,3907672970,17600,17600,17600,17600,0
20230725,164100,3907672970,17600,17600,17600,17600,0
20230725,164000,3907672970,17600,17600,17600,17600,0
20230725,163900,3907672970,17600,17600,17600,17600,0
20230725,163800,3907672970,17600,17600,17600,17600,0
20230725,163700,3907672970,17600,17600,17600,17600,0
20230725,163600,3907672970,17600,17600,17600,17600,0
20230725,163500,3907672970,17600,17600,17600,17600,0
20230725,163400,3907672970,17600,17600,17600,17600,0
20230725,163300,3907672970,17600,17600,17600,17600,0
20230725,163200,3907672970,17600,17600,17600,17600,0
20230725,163100,3907672970,17600,17600,17600,17600,0
20230725,163000,3907672970,17600,17600,17600,17600,0
20230725,162900,3907672970,17600,17600,17600,17600,0
20230725,162800,3907672970,17600,17600,17600,17600,0
20230725,162700,3907672970,17600,17600,17600,17600,0
20230725,162600,3907672970,17600,17600,17600,17600,0
20230725,162500,3907672970,17600,17600,17600,17600,0
20230725,162400,3907672970,17600,17600,17600,17600,0
20230725,162300,3907672970,17600,17600,17600,17600,0
20230725,162200,3907672970,17600,17600,17600,17600,0
20230725,162100,3907672970,17600,17600,17600,17600,0
20230725,162000,3907672970,17600,17600,17600,17600,0
20230725,161900,3907672970,17600,17600,17600,17600,0
20230725,161800,3907672970,17600,17600,17600,17600,0
20230725,161700,3907672970,17600,17600,17600,17600,0
20230725,161600,3907672970,17600,17600,17600,17600,0
20230725,161500,3907672970,17600,17600,17600,17600,0
20230725,161400,3907672970,17600,17600,17600,17600,0
20230725,161300,3907672970,17600,17600,17600,17600,6954
20230725,161200,3907672970,17600,17600,17600,17600,0
20230725,161100,3907672970,17600,17600,17600,17600,0
20230725,161000,3907672970,17600,17600,17600,17600,0
20230725,160900,3907672970,17600,17600,17600,17600,0
20230725,160800,3907672970,17600,17600,17600,17600,0
20230725,160700,3907672970,17600,17600,17600,17600,0
20230725,160600,3907672970,17600,17600,17600,17600,0
20230725,160500,3907672970,17600,17600,17600,17600,0
20230725,160400,3907672970,17600,17600,17600,17600,0
20230725,160300,3907672970,17600,17600,17600,17600,0
20230725,160200,3907672970,17600,17600,17600,17600,0
20230725,160100,3907672970,17600,17600,17600,17600,0
20230725,160000,3907672970,17600,17600,17600,17600,0
20230725,155900,3907672970,17600,17600,17600,17600,0
20230725,155800,3907672970,17600,17600,17600,17600,0
20230725,155700,3907672970,17600,17600,17600,17600,0
20230725,155600,3907672970,17600,17600,17600,17600,0
20230725,155500,3907672970,17600,17600,17600,17600,0
20230725,155400,3907672970,17600,17600,17600,17600,0
20230725,155300,3907672970,17600,17600,17600,17600,0
20230725,155200,3907672970,17600,17600,17600,17600,0
20230725,155100,3907672970,17600,17600,17600,17600,0
20230725,155000,3907672970,17600,17600,17600,17600,0
20230725,154900,3907672970,17600,17600,17600,17600,0
20230725,154800,3907672970,17600,17600,17600,17600,0
20230725,154700,3907672970,17600,17600,17600,17600,0
20230725,154600,3907672970,17600,17600,17600,17600,0
20230725,154500,3907672970,17600,17600,17600,17600,0
20230725,154400,3907672970,17600,17600,17600,17600,0
20230725,154300,3907672970,17600,17600,17600,17600,6954
20230725,154200,3907672970,17600,17600,17600,17600,0
20230725,154100,3907672970,17600,17600,17600,17600,0
20230725,154000,3907672970,17600,17600,17600,17600,0
20230725,153900,3907672970,17600,17600,17600,17600,0
20230725,153800,3907672970,17600,17600,17600,17600,0
20230725,153700,3907672970,17600,17600,17600,17600,0
20230725,153600,3907672970,17600,17600,17600,17600,0
20230725,153500,3907672970,17600,17600,17600,17600,0
20230725,153400,3907672970,17600,17600,17600,17600,0
20230725,153300,3907672970,17600,17600,17600,17600,0
20230725,153200,3907672970,17600,17600,17600,17600,0
20230725,153100,3907672970,17600,17600,17600,17600,0
20230725,153000,3907672970,17600,17600,17600,17600,6954
20230725,152900,3785282570,17580,17580,17580,17580,0
20230725,152800,3785282570,17580,17580,17580,17580,0
20230725,152700,3785282570,17580,17580,17580,17580,0
20230725,152600,3785282570,17580,17580,17580,17580,0
20230725,152500,3785282570,17580,17580,17580,17580,0
20230725,152400,3785282570,17580,17580,17580,17580,0
20230725,152300,3785282570,17580,17580,17580,17580,0
20230725,152200,3785282570,17580,17580,17580,17580,0
20230725,152100,3785282570,17580,17580,17580,17580,0
20230725,152000,3785282570,17580,17580,17580,17580,0
20230725,151900,3785282570,17580,17570,17660,17560,5115
20230725,151800,3695407960,17570,17680,17680,17570,1109
20230725,151700,3675901340,17680,17720,17720,17550,295
20230725,151600,3670692980,17720,17780,17810,17400,16038
20230725,151500,3388356060,17820,17830,17830,17770,163
20230725,151400,3385452050,17750,17870,17890,17730,10405
20230725,151300,3200267060,17870,17860,17870,17850,782
20230725,151200,3186298900,17870,17870,17870,17860,816
20230725,151100,3171722670,17870,17890,17890,17850,1285
20230725,151000,3148764450,17900,17900,17910,17890,343
20230725,150900,3142625560,17890,17900,17900,17880,392
20230725,150800,3135612060,17900,17910,17910,17900,721
20230725,150700,3122705050,17910,17910,17930,17910,123
20230725,150600,3120501900,17930,17900,17930,17890,392
20230725,150500,3113486960,17900,17970,17990,17900,1762
20230725,150400,3081880900,17990,17980,17990,17960,1007
20230725,150300,3063770380,17980,17990,17990,17970,305
20230725,150200,3058286990,17990,18010,18010,17990,196
20230725,150100,3054758610,18010,18010,18010,18000,138
20230725,150000,3052273530,18010,18010,18010,18000,99
20230725,145900,3050491340,17990,18010,18010,17990,375
20230725,145800,3043738710,18020,18000,18020,17990,485
20230725,145700,3035010290,18000,18040,18040,18000,470
20230725,145600,3026539760,18050,18050,18050,18040,122
20230725,145500,3024338660,18050,18050,18050,18040,128
20230725,145400,3022029260,18050,18040,18050,18040,115
20230725,145300,3019954510,18050,18040,18050,18040,157
20230725,145200,3017122120,18040,18020,18040,18000,176
20230725,145100,3013951590,18040,18010,18040,18010,315
20230725,145000,3008273900,18010,18010,18010,18010,18
20230725,144900,3007949720,18010,17990,18010,17990,224
20230725,144800,3003917220,17990,17970,17990,17970,155
20230725,144700,3001131310,17970,17960,17970,17960,60
20230725,144600,3000053560,17960,17950,17960,17950,152
20230725,144500,2997325090,17950,17950,17950,17950,20
20230725,144400,2996966090,17950,17920,17950,17910,380
20230725,144300,2990158010,17920,17950,17950,17920,280
20230725,144200,2985134350,17950,17950,17950,17950,115
20230725,144100,2983070100,17950,17940,17950,17940,185
20230725,144000,2979751090,17940,17940,17940,17900,481
20230725,143900,2971132160,17940,17960,17960,17940,335
20230725,143800,2965120200,17950,17960,17960,17950,205
20230725,143700,2961439300,17960,17970,17970,17960,123
20230725,143600,2959229180,17970,17960,17970,17960,92
20230725,143500,2957576750,17970,17950,17970,17950,84
20230725,143400,2956068870,17970,18060,18070,17950,2285
20230725,143300,2914931440,18070,18050,18070,18050,107
20230725,143200,2912998970,18070,18060,18070,18050,104
20230725,143100,2911120710,18070,18050,18070,18050,90
20230725,143000,2909496080,18050,18050,18050,18040,109
20230725,142900,2907528640,18050,18080,18080,18050,106
20230725,142800,2905615160,18070,18050,18080,18050,260
20230725,142700,2900918900,18080,18050,18080,18050,108
20230725,142600,2898969260,18080,18050,18080,18050,107
20230725,142500,2897037700,18050,18050,18050,18050,103
20230725,142400,2895178550,18050,18080,18080,18050,337
20230725,142300,2889091890,18080,18080,18080,18050,271
20230725,142200,2884196040,18050,18080,18080,18050,540
20230725,142100,2874440450,18080,18100,18100,18070,206
20230725,142000,2870716910,18100,18100,18100,18100,53
20230725,141900,2869757610,18100,18100,18100,18100,7
20230725,141800,2869630910,18070,18100,18100,18070,307
20230725,141700,2864080210,18100,18100,18100,18100,103
20230725,141600,2862215910,18130,18130,18130,18130,53
20230725,141500,2861255020,18140,18100,18140,18090,1900
20230725,141400,2826827290,18100,18090,18100,18090,309
20230725,141300,2821237450,18090,18060,18090,18060,308
20230725,141200,2815674880,18090,18100,18100,18060,238
20230725,141100,2811369330,18100,18090,18100,18090,39
20230725,141000,2810663650,18080,18100,18100,18080,206
20230725,140900,2806938110,18100,18100,18100,18100,50
20230725,140800,2806033110,18110,18110,18110,18100,108
20230725,140700,2804077280,18110,18120,18130,18110,306
20230725,140600,2798532590,18130,18130,18130,18130,21
20230725,140500,2798151860,18130,18130,18130,18120,124
20230725,140400,2795903950,18130,18140,18140,18120,221
20230725,140300,2791897030,18130,18130,18130,18130,499
20230725,140200,2782850160,18130,18110,18130,18110,560
20230725,140100,2772706620,18100,18080,18110,18070,5556
20230725,140000,2672156530,18090,18100,18100,18090,124
20230725,135900,2669912370,18090,18100,18100,18080,285
20230725,135800,2664756790,18100,18100,18100,18100,3
20230725,135700,2664702490,18100,18050,18100,18040,3134
20230725,135600,2608002710,18060,18030,18060,18030,89
20230725,135500,2606397490,18030,18060,18060,18020,129
20230725,135400,2604071120,18070,18070,18080,18070,107
20230725,135300,2602137590,18060,18060,18060,18060,7
20230725,135200,2602011170,18060,18080,18080,18060,397
20230725,135100,2594838880,18100,18070,18100,18070,210
20230725,135000,2591041230,18070,18100,18100,18070,231
20230725,134900,2586866970,18110,18120,18120,18060,64
20230725,134800,2585710500,18130,18120,18130,18090,349
20230725,134700,2579388710,18120,18110,18120,18110,97
20230725,134600,2577631980,18110,18130,18130,18110,384
20230725,134500,2570673770,18120,18140,18140,18120,134
20230725,134400,2568243600,18160,18140,18180,18140,814
20230725,134300,2553470140,18130,18060,18130,18060,1890
20230725,134200,2519269310,18060,18060,18060,18060,163
20230725,134100,2516325530,18060,18060,18060,18060,90
20230725,134000,2514700130,18060,18050,18060,18040,246
20230725,133900,2510261000,18060,18030,18060,18030,20
20230725,133800,2509900250,18030,18020,18030,18020,76
20230725,133700,2508530700,18030,18030,18030,18010,126
20230725,133600,2506259270,18030,18030,18030,18030,104
20230725,133500,2504384150,18030,18030,18030,18030,111
20230725,133400,2502382820,18030,18030,18040,18010,105
20230725,133300,2500490300,18030,18000,18030,18000,526
20230725,133200,2491022210,18000,18000,18000,18000,116
20230725,133100,2488934210,18000,18000,18000,18000,110
20230725,133000,2486954210,18000,17990,18000,17990,528
20230725,132900,2477451210,18000,17980,18000,17980,7
20230725,132800,2477325230,17990,17990,18000,17990,409
20230725,132700,2469966310,18000,18000,18000,17990,275
20230725,132600,2465016330,18000,17990,18000,17990,114
20230725,132500,2462965440,17990,17980,17990,17980,5
20230725,132400,2462875510,17990,17990,17990,17940,23
20230725,132300,2462462390,17940,17940,17940,17940,103
20230725,132200,2460614570,17940,17990,17990,17940,106
20230725,132100,2458712780,17990,17940,17990,17940,103
20230725,132000,2456864810,17940,17940,17940,17940,107
20230725,131900,2454945230,17990,17990,17990,17930,106
20230725,131800,2453044290,17990,17890,17990,17890,173
20230725,131700,2449941490,17890,17880,17890,17880,46
20230725,131600,2449118980,17880,17880,17880,17880,23
20230725,131500,2448707740,17890,17890,17890,17890,106
20230725,131400,2446811400,17890,17880,17890,17880,30
20230725,131300,2446274940,17880,17880,17880,17880,3
20230725,131200,2446221300,17880,17950,17950,17880,259
20230725,131100,2441589990,17900,17900,17900,17900,1
20230725,131000,2441572090,17940,17940,17940,17940,1
20230725,130900,2441554150,18000,18000,18000,18000,0
20230725,130800,2441554150,18000,17900,18000,17900,10
20230725,130700,2441374800,17900,17860,17900,17860,530
20230725,130600,2431889670,17850,17850,17860,17850,10
20230725,130500,2431711110,17830,17830,17830,17830,0
20230725,130400,2431711110,17830,17830,17830,17830,0
20230725,130300,2431711110,17830,17830,17830,17830,0
20230725,130200,2431711110,17830,17830,17830,17830,1500
20230725,130100,2404966110,17830,17830,17830,17810,1581
20230725,130000,2376789750,17830,17830,17830,17830,1
20230725,125900,2376771920,17830,17830,17830,17830,112
20230725,125800,2374774960,17830,17850,17850,17830,415
20230725,125700,2367368670,17850,17870,17870,17850,713
20230725,125600,2354631070,17880,17880,17880,17880,40
20230725,125500,2353915870,17880,17900,17900,17880,1056
20230725,125400,2335029240,17910,17910,17910,17910,0
20230725,125300,2335029240,17910,17910,17910,17910,103
20230725,125200,2333184510,17910,17910,17910,17910,0
20230725,125100,2333184510,17910,17910,17910,17910,2
20230725,125000,2333148690,17890,17910,17910,17890,1104
20230725,124900,2313391880,17910,17910,17910,17910,228
20230725,124800,2309308400,17910,17930,17930,17910,1281
20230725,124700,2286347350,17940,17940,17940,17940,4
20230725,124600,2286275590,17930,17940,17940,17930,95
20230725,124500,2284571740,17940,17940,17940,17940,30
20230725,124400,2284033540,17940,17940,17940,17940,5
20230725,124300,2283943840,17930,17930,17930,17930,100
20230725,124200,2282150840,17930,17930,17930,17930,0
20230725,124100,2282150840,17930,17940,17940,17930,128
20230725,124000,2279854770,17950,17960,17960,17950,1473
20230725,123900,2253404740,17970,17980,17980,17970,821
20230725,123800,2238647120,17990,17990,17990,17990,40
20230725,123700,2237927520,17990,18010,18010,17990,261
20230725,123600,2233231490,18020,18020,18020,18020,0
20230725,123500,2233231490,18020,18020,18020,18020,0
20230725,123400,2233231490,18020,18020,18020,18020,0
20230725,123300,2233231490,18020,18020,18020,18020,0
20230725,123200,2233231490,18020,18020,18020,18020,0
20230725,123100,2233231490,18020,18020,18020,18020,1
20230725,123000,2233213470,18000,18000,18000,18000,0
20230725,122900,2233213470,18000,18000,18000,18000,233
20230725,122800,2229019470,18010,18020,18020,18010,524
20230725,122700,2219579460,18020,18030,18030,18020,141
20230725,122600,2217037990,18070,18070,18070,18070,0
20230725,122500,2217037990,18070,18070,18070,18070,2293
20230725,122400,2175603480,18070,18020,18070,18020,7
20230725,122300,2175477240,18070,18040,18070,18040,205
20230725,122200,2171778980,18040,18040,18040,18040,20
20230725,122100,2171418180,18030,18030,18030,18030,53
20230725,122000,2170462590,18010,18010,18010,18010,0
20230725,121900,2170462590,18010,18010,18010,18010,10
20230725,121800,2170282490,18040,18040,18040,18040,0
20230725,121700,2170282490,18040,18040,18040,18040,12
20230725,121600,2170066010,18040,18040,18040,18040,3
20230725,121500,2170011890,18010,18000,18010,18000,283
20230725,121400,2164917190,18000,17980,18000,17970,3
20230725,121300,2164863240,17970,17980,17980,17970,686
20230725,121200,2152530680,18000,18000,18000,18000,10
20230725,121100,2152350680,18000,17970,18000,17970,184
20230725,121000,2149043600,17970,17960,17970,17960,159
20230725,120900,2146187460,17960,17950,17960,17950,305
20230725,120800,2140710760,17930,17880,17930,17880,1136
20230725,120700,2120395720,17870,17820,17870,17820,1809
20230725,120600,2088118680,17810,17770,17810,17770,353
20230725,120500,2081833350,17810,17780,17810,17780,1096
20230725,120400,2062346290,17770,17770,17770,17770,0
20230725,120300,2062346290,17770,17800,17810,17770,2882
20230725,120200,2011069330,17780,17780,17780,17780,1
20230725,120100,2011051550,17780,17780,17780,17780,0
20230725,120000,2011051550,17780,17780,17780,17780,223
20230725,115900,2007086610,17780,17770,17780,17770,348
20230725,115800,2000901520,17780,17810,17810,17780,1334
20230725,115700,1977172770,17820,17840,17840,17820,257
20230725,115600,1972589770,17830,17820,17840,17820,412
20230725,115500,1965240830,17820,17810,17820,17810,58
20230725,115400,1964207340,17810,17810,17810,17800,309
20230725,115300,1958705050,17810,17810,17820,17810,137
20230725,115200,1956265070,17810,17810,17810,17810,1
20230725,115100,1956247260,17790,17800,17800,17790,71
20230725,115000,1954983970,17800,17800,17800,17800,59
20230725,114900,1953933770,17800,17800,17800,17800,0
20230725,114800,1953933770,17800,17800,17800,17800,0
20230725,114700,1953933770,17800,17770,17800,17760,66
20230725,114600,1952761320,17760,17780,17790,17760,1868
20230725,114500,1919549310,17790,17810,17810,17790,469
20230725,114400,1911200510,17810,17810,17810,17810,12
20230725,114300,1910986790,17790,17790,17790,17790,213
20230725,114200,1907197520,17790,17790,17790,17790,0
20230725,114100,1907197520,17790,17810,17810,17790,399
20230725,114000,1900097330,17810,17810,17810,17810,6
20230725,113900,1899990470,17800,17800,17800,17800,92
20230725,113800,1898352870,17790,17800,17800,17790,13
20230725,113700,1898121590,17800,17810,17810,17800,149
20230725,113600,1895469370,17810,17780,17810,17780,219
20230725,113500,1891573150,17780,17780,17780,17780,0
20230725,113400,1891573150,17780,17780,17780,17780,80
20230725,113300,1890150750,17780,17780,17780,17780,925
20230725,113200,1873704250,17780,17810,17810,17780,1267
20230725,113100,1851151650,17820,17840,17840,17820,566
20230725,113000,1841064040,17850,17850,17850,17820,900
20230725,112900,1825015880,17850,17880,17880,17850,1391
20230725,112800,1800177850,17880,17900,17900,17880,523
20230725,112700,1790817740,17910,17910,17910,17910,534
20230725,112600,1781253800,17910,17910,17910,17910,1
20230725,112500,1781235890,17910,17930,17930,17910,67
20230725,112400,1780035680,17930,17910,17930,17910,28
20230725,112300,1779533700,17910,17910,17930,17910,171
20230725,112200,1776468840,17910,17910,17910,17910,8
20230725,112100,1776325560,17910,17910,17910,17910,28
20230725,112000,1775824080,17910,17910,17910,17910,4
20230725,111900,1775752440,17900,17930,17930,17900,222
20230725,111800,1771778450,17900,17930,17970,17900,2597
20230725,111700,1725252800,17930,17970,17970,17930,137
20230725,111600,1722795830,17930,17930,17930,17930,100
20230725,111500,1721002830,17930,17950,17950,17930,424
20230725,111400,1713394140,17960,17980,17980,17960,542
20230725,111300,1703656320,17980,17980,17980,17980,293
20230725,111200,1698388180,17990,17990,17990,17990,109
20230725,111100,1696427270,17990,17990,17990,17990,0
20230725,111000,1696427270,17990,17990,17990,17990,0
20230725,110900,1696427270,17990,17990,17990,17990,306
20230725,110800,1690922330,18000,18000,18000,18000,75
20230725,110700,1689572330,18010,18010,18010,18000,42
20230725,110600,1688816110,18010,18020,18020,18010,1715
20230725,110500,1657928660,18020,18040,18040,18020,200
20230725,110400,1654323660,18020,18020,18020,18020,203
20230725,110300,1650665600,18010,18010,18010,18010,100
20230725,110200,1648864600,18040,18020,18040,18020,1000
20230725,110100,1630834230,18020,18030,18030,17960,107
20230725,110000,1628909940,18050,18050,18050,18050,0
20230725,105900,1628909940,18050,18050,18050,18050,4
20230725,105800,1628837740,17970,18040,18040,17970,1921
20230725,105700,1594259050,18040,18060,18060,18040,240
20230725,105600,1589927330,18100,18050,18100,18050,843
20230725,105500,1574669230,18150,18150,18150,18150,0
20230725,105400,1574669230,18150,17990,18150,17990,1828
20230725,105300,1541562260,18000,18020,18020,18000,2216
20230725,105200,1501666840,18040,18090,18090,18010,1743
20230725,105100,1470236700,18090,18090,18090,18090,5
20230725,105000,1470146250,18130,18130,18130,18130,0
20230725,104900,1470146250,18130,18130,18130,18130,0
20230725,104800,1470146250,18130,18130,18130,18020,1749
20230725,104700,1438544000,18080,18080,18080,18080,0
20230725,104600,1438544000,18080,18080,18080,18070,138
20230725,104500,1436048970,18080,18040,18080,18040,538
20230725,104400,1426332270,18050,18120,18120,18050,762
20230725,104300,1412570290,18080,18080,18080,18080,0
20230725,104200,1412570290,18080,18060,18080,18060,51
20230725,104100,1411649210,18120,18120,18120,18120,4
20230725,104000,1411576730,18100,18100,18100,18100,53
20230725,103900,1410617430,18100,18050,18100,18040,209
20230725,103800,1406846930,18050,18090,18090,18050,377
20230725,103700,1400036830,18090,18120,18120,18090,254
20230725,103600,1395437980,18180,18180,18180,18180,0
20230725,103500,1395437980,18180,18180,18180,18180,0
20230725,103400,1395437980,18180,18130,18180,18130,2
20230725,103300,1395401670,18070,18070,18070,18070,1
20230725,103200,1395383600,18070,18100,18170,18070,1772
20230725,103100,1363192860,18060,18060,18060,18060,0
20230725,103000,1363192860,18060,18060,18060,18060,0
20230725,102900,1363192860,18060,18060,18060,18060,100
20230725,102800,1361386860,18130,18050,18130,18050,21
20230725,102700,1361006950,18050,18070,18110,18050,916
20230725,102600,1344465170,18060,18060,18060,18060,55
20230725,102500,1343471870,18060,18060,18060,18060,0
20230725,102400,1343471870,18060,18020,18060,18020,273
20230725,102300,1338546290,18020,18050,18060,18020,2782
20230725,102200,1288381600,18050,18060,18070,18050,698
20230725,102100,1275772340,18070,18090,18090,18070,470
20230725,102000,1267276290,18100,18100,18100,18100,414
20230725,101900,1259782890,18110,18130,18130,18110,1313
20230725,101800,1235991230,18130,18130,18170,18130,35
20230725,101700,1235356200,18130,18150,18150,18130,734
20230725,101600,1222040670,18140,18180,18180,18140,1318
20230725,101500,1198098910,18220,18220,18220,18220,372
20230725,101400,1191321070,18170,18160,18170,18150,288
20230725,101300,1186088940,18170,18120,18170,18120,1455
20230725,101200,1159688830,18110,18110,18130,18110,227
20230725,101100,1155577550,18110,18130,18140,18110,546
20230725,101000,1145686600,18130,18170,18170,18130,1172
20230725,100900,1124413360,18160,18160,18160,18160,68
20230725,100800,1123178480,18160,18170,18170,18160,642
20230725,100700,1111516470,18230,18280,18280,18230,611
20230725,100600,1100371140,18280,18280,18280,18280,15
20230725,100500,1100096940,18280,18280,18280,18280,24
20230725,100400,1099658220,18290,18290,18290,18290,78
20230725,100300,1098231600,18290,18290,18290,18290,0
20230725,100200,1098231600,18290,18320,18320,18290,70
20230725,100100,1096949350,18300,18240,18300,18240,811
20230725,100000,1082118810,18240,18280,18280,18210,28
20230725,095900,1081608770,18230,18240,18250,18210,1018
20230725,095800,1063044990,18170,18160,18170,18140,278
20230725,095700,1057997870,18150,18220,18270,18140,4781
20230725,095600,970976590,18210,18250,18260,18210,1099
20230725,095500,950934220,18270,18240,18270,18240,187
20230725,095400,947523310,18210,18250,18250,18210,155
20230725,095300,944699060,18250,18230,18250,18230,645
20230725,095200,932930290,18200,18270,18270,18200,1570
20230725,095100,904307040,18260,18260,18260,18260,68
20230725,095000,903065360,18220,18220,18220,18220,1
20230725,094900,903047140,18210,18300,18300,18210,3236
20230725,094800,843998170,18280,18280,18280,18280,18
20230725,094700,843669130,18290,18290,18300,18290,104
20230725,094600,841766060,18300,18300,18300,18300,5
20230725,094500,841674560,18250,18250,18250,18250,277
20230725,094400,836619310,18230,18260,18260,18230,444
20230725,094300,828520920,18250,18260,18260,18250,460
20230725,094200,820125720,18250,18230,18250,18230,54
20230725,094100,819140340,18220,18220,18220,18220,234
20230725,094000,814876860,18250,18250,18250,18220,177
20230725,093900,811650790,18300,18300,18300,18300,7
20230725,093800,811522690,18220,18220,18220,18220,10
20230725,093700,811340490,18220,18220,18220,18220,40
20230725,093600,810611690,18210,18210,18210,18210,37
20230725,093500,809937920,18210,18210,18210,18210,65
20230725,093400,808754270,18210,18200,18210,18200,1039
20230725,093300,789844400,18190,18190,18200,18190,198
20230725,093200,786242770,18270,18190,18270,18190,1132
20230725,093100,765572610,18190,18200,18200,18190,894
20230725,093000,749310240,18200,18260,18320,18200,8940
20230725,092900,586416050,18250,18250,18250,18250,0
20230725,092800,586416050,18250,18270,18320,18250,584
20230725,092700,575734580,18260,18260,18260,18260,1
20230725,092600,575716320,18250,18330,18330,18250,945
20230725,092500,558420940,18270,18260,18330,18250,1004
20230725,092400,540039000,18260,18260,18260,18260,0
20230725,092300,540039000,18260,18310,18310,18260,2074
20230725,092200,502109420,18320,18370,18370,18320,1880
20230725,092100,467614010,18390,18370,18390,18370,519
20230725,092000,458069960,18420,18420,18420,18420,266
20230725,091900,453170240,18430,18380,18430,18370,1111
20230725,091800,432720460,18370,18370,18370,18370,838
20230725,091700,417326400,18360,18360,18360,18360,36
20230725,091600,416665440,18410,18410,18410,18410,604
20230725,091500,405545800,18340,18340,18340,18340,259
20230725,091400,400795740,18330,18350,18350,18330,167
20230725,091300,397733020,18340,18410,18420,18340,267
20230725,091200,392818880,18370,18340,18390,18340,1820
20230725,091100,359390570,18320,18330,18330,18320,301
20230725,091000,353875610,18320,18380,18380,18320,62
20230725,090900,352737850,18380,18280,18380,18270,63
20230725,090800,351580230,18260,18400,18400,18220,2510
20230725,090700,305752380,18500,18320,18640,18320,1781
20230725,090600,273088940,18320,18200,18320,18180,5291
20230725,090500,176383840,18200,18200,18290,18160,553
20230725,090400,166330840,18210,18290,18290,18200,1714
20230725,090300,135118800,18180,18380,18380,18180,3262
20230725,090200,75387870,18380,18460,18460,18380,1734
20230725,090100,43478860,18470,18520,18520,18470,1385
20230725,090000,17865390,18520,18700,18700,18510,956