KissMeData/016580/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185600,1359784100,13110,13110,13110,13110,4204
20230725,185500,1359784100,13110,13110,13110,13110,0
20230725,185400,1359784100,13110,13110,13110,13110,0
20230725,185300,1359784100,13110,13110,13110,13110,0
20230725,185200,1359784100,13110,13110,13110,13110,0
20230725,185100,1359784100,13110,13110,13110,13110,0
20230725,185000,1359784100,13110,13110,13110,13110,0
20230725,184900,1359784100,13110,13110,13110,13110,0
20230725,184800,1359784100,13110,13110,13110,13110,0
20230725,184700,1359784100,13110,13110,13110,13110,0
20230725,184600,1359784100,13110,13110,13110,13110,0
20230725,184500,1359784100,13110,13110,13110,13110,0
20230725,184400,1359784100,13110,13110,13110,13110,0
20230725,184300,1359784100,13110,13110,13110,13110,0
20230725,184200,1359784100,13110,13110,13110,13110,0
20230725,184100,1359784100,13110,13110,13110,13110,0
20230725,184000,1359784100,13110,13110,13110,13110,0
20230725,183900,1359784100,13110,13110,13110,13110,0
20230725,183800,1359784100,13110,13110,13110,13110,0
20230725,183700,1359784100,13110,13110,13110,13110,0
20230725,183600,1359784100,13110,13110,13110,13110,0
20230725,183500,1359784100,13110,13110,13110,13110,0
20230725,183400,1359784100,13110,13110,13110,13110,0
20230725,183300,1359784100,13110,13110,13110,13110,0
20230725,183200,1359784100,13110,13110,13110,13110,0
20230725,183100,1359784100,13110,13110,13110,13110,0
20230725,183000,1359784100,13110,13110,13110,13110,0
20230725,182900,1359784100,13110,13110,13110,13110,0
20230725,182800,1359784100,13110,13110,13110,13110,0
20230725,182700,1359784100,13110,13110,13110,13110,0
20230725,182600,1359784100,13110,13110,13110,13110,4204
20230725,182500,1359784100,13110,13110,13110,13110,0
20230725,182400,1359784100,13110,13110,13110,13110,0
20230725,182300,1359784100,13110,13110,13110,13110,0
20230725,182200,1359784100,13110,13110,13110,13110,0
20230725,182100,1359784100,13110,13110,13110,13110,0
20230725,182000,1359784100,13110,13110,13110,13110,0
20230725,181900,1359784100,13110,13110,13110,13110,0
20230725,181800,1359784100,13110,13110,13110,13110,0
20230725,181700,1359784100,13110,13110,13110,13110,0
20230725,181600,1359784100,13110,13110,13110,13110,0
20230725,181500,1359784100,13110,13110,13110,13110,0
20230725,181400,1359784100,13110,13110,13110,13110,0
20230725,181300,1359784100,13110,13110,13110,13110,0
20230725,181200,1359784100,13110,13110,13110,13110,0
20230725,181100,1359784100,13110,13110,13110,13110,0
20230725,181000,1359784100,13110,13110,13110,13110,0
20230725,180900,1359784100,13110,13110,13110,13110,0
20230725,180800,1359784100,13110,13110,13110,13110,0
20230725,180700,1359784100,13110,13110,13110,13110,0
20230725,180600,1359784100,13110,13110,13110,13110,0
20230725,180500,1359784100,13110,13110,13110,13110,0
20230725,180400,1359784100,13110,13110,13110,13110,0
20230725,180300,1359784100,13110,13110,13110,13110,0
20230725,180200,1359784100,13110,13110,13110,13110,0
20230725,180100,1359784100,13110,13110,13110,13110,0
20230725,180000,1359784100,13110,13110,13110,13110,0
20230725,175900,1359784100,13110,13110,13110,13110,0
20230725,175800,1359784100,13110,13110,13110,13110,0
20230725,175700,1359784100,13110,13110,13110,13110,0
20230725,175600,1359784100,13110,13110,13110,13110,4204
20230725,175500,1359784100,13110,13110,13110,13110,0
20230725,175400,1359784100,13110,13110,13110,13110,0
20230725,175300,1359784100,13110,13110,13110,13110,0
20230725,175200,1359784100,13110,13110,13110,13110,0
20230725,175100,1359784100,13110,13110,13110,13110,0
20230725,175000,1359784100,13110,13110,13110,13110,0
20230725,174900,1359784100,13110,13110,13110,13110,0
20230725,174800,1359784100,13110,13110,13110,13110,0
20230725,174700,1359784100,13110,13110,13110,13110,0
20230725,174600,1359784100,13110,13110,13110,13110,0
20230725,174500,1359784100,13110,13110,13110,13110,0
20230725,174400,1359784100,13110,13110,13110,13110,0
20230725,174300,1359784100,13110,13110,13110,13110,0
20230725,174200,1359784100,13110,13110,13110,13110,0
20230725,174100,1359784100,13110,13110,13110,13110,0
20230725,174000,1359784100,13110,13110,13110,13110,0
20230725,173900,1359784100,13110,13110,13110,13110,0
20230725,173800,1359784100,13110,13110,13110,13110,0
20230725,173700,1359784100,13110,13110,13110,13110,0
20230725,173600,1359784100,13110,13110,13110,13110,0
20230725,173500,1359784100,13110,13110,13110,13110,0
20230725,173400,1359784100,13110,13110,13110,13110,0
20230725,173300,1359784100,13110,13110,13110,13110,0
20230725,173200,1359784100,13110,13110,13110,13110,0
20230725,173100,1359784100,13110,13110,13110,13110,0
20230725,173000,1359784100,13110,13110,13110,13110,0
20230725,172900,1359784100,13110,13110,13110,13110,0
20230725,172800,1359784100,13110,13110,13110,13110,0
20230725,172700,1359784100,13110,13110,13110,13110,0
20230725,172600,1359784100,13110,13110,13110,13110,4204
20230725,172500,1359784100,13110,13110,13110,13110,0
20230725,172400,1359784100,13110,13110,13110,13110,0
20230725,172300,1359784100,13110,13110,13110,13110,0
20230725,172200,1359784100,13110,13110,13110,13110,0
20230725,172100,1359784100,13110,13110,13110,13110,0
20230725,172000,1359784100,13110,13110,13110,13110,0
20230725,171900,1359784100,13110,13110,13110,13110,0
20230725,171800,1359784100,13110,13110,13110,13110,0
20230725,171700,1359784100,13110,13110,13110,13110,0
20230725,171600,1359784100,13110,13110,13110,13110,0
20230725,171500,1359784100,13110,13110,13110,13110,0
20230725,171400,1359784100,13110,13110,13110,13110,0
20230725,171300,1359784100,13110,13110,13110,13110,0
20230725,171200,1359784100,13110,13110,13110,13110,0
20230725,171100,1359784100,13110,13110,13110,13110,0
20230725,171000,1359784100,13110,13110,13110,13110,0
20230725,170900,1359784100,13110,13110,13110,13110,0
20230725,170800,1359784100,13110,13110,13110,13110,0
20230725,170700,1359784100,13110,13110,13110,13110,0
20230725,170600,1359784100,13110,13110,13110,13110,0
20230725,170500,1359784100,13110,13110,13110,13110,0
20230725,170400,1359784100,13110,13110,13110,13110,0
20230725,170300,1359784100,13110,13110,13110,13110,0
20230725,170200,1359784100,13110,13110,13110,13110,0
20230725,170100,1359784100,13110,13110,13110,13110,0
20230725,170000,1359784100,13110,13110,13110,13110,0
20230725,165900,1359784100,13110,13110,13110,13110,0
20230725,165800,1359784100,13110,13110,13110,13110,0
20230725,165700,1359784100,13110,13110,13110,13110,0
20230725,165600,1359784100,13110,13110,13110,13110,4204
20230725,165500,1359784100,13110,13110,13110,13110,0
20230725,165400,1359784100,13110,13110,13110,13110,0
20230725,165300,1359784100,13110,13110,13110,13110,0
20230725,165200,1359784100,13110,13110,13110,13110,0
20230725,165100,1359784100,13110,13110,13110,13110,0
20230725,165000,1359784100,13110,13110,13110,13110,0
20230725,164900,1359784100,13110,13110,13110,13110,0
20230725,164800,1359784100,13110,13110,13110,13110,0
20230725,164700,1359784100,13110,13110,13110,13110,0
20230725,164600,1359784100,13110,13110,13110,13110,0
20230725,164500,1359784100,13110,13110,13110,13110,0
20230725,164400,1359784100,13110,13110,13110,13110,0
20230725,164300,1359784100,13110,13110,13110,13110,0
20230725,164200,1359784100,13110,13110,13110,13110,0
20230725,164100,1359784100,13110,13110,13110,13110,0
20230725,164000,1359784100,13110,13110,13110,13110,0
20230725,163900,1359784100,13110,13110,13110,13110,0
20230725,163800,1359784100,13110,13110,13110,13110,0
20230725,163700,1359784100,13110,13110,13110,13110,0
20230725,163600,1359784100,13110,13110,13110,13110,0
20230725,163500,1359784100,13110,13110,13110,13110,0
20230725,163400,1359784100,13110,13110,13110,13110,0
20230725,163300,1359784100,13110,13110,13110,13110,0
20230725,163200,1359784100,13110,13110,13110,13110,0
20230725,163100,1359784100,13110,13110,13110,13110,0
20230725,163000,1359784100,13110,13110,13110,13110,0
20230725,162900,1359784100,13110,13110,13110,13110,0
20230725,162800,1359784100,13110,13110,13110,13110,0
20230725,162700,1359784100,13110,13110,13110,13110,0
20230725,162600,1359784100,13110,13110,13110,13110,4204
20230725,162500,1359784100,13110,13110,13110,13110,0
20230725,162400,1359784100,13110,13110,13110,13110,0
20230725,162300,1359784100,13110,13110,13110,13110,0
20230725,162200,1359784100,13110,13110,13110,13110,0
20230725,162100,1359784100,13110,13110,13110,13110,0
20230725,162000,1359784100,13110,13110,13110,13110,0
20230725,161900,1359784100,13110,13110,13110,13110,0
20230725,161800,1359784100,13110,13110,13110,13110,0
20230725,161700,1359784100,13110,13110,13110,13110,0
20230725,161600,1359784100,13110,13110,13110,13110,0
20230725,161500,1359784100,13110,13110,13110,13110,0
20230725,161400,1359784100,13110,13110,13110,13110,0
20230725,161300,1359784100,13110,13110,13110,13110,0
20230725,161200,1359784100,13110,13110,13110,13110,0
20230725,161100,1359784100,13110,13110,13110,13110,0
20230725,161000,1359784100,13110,13110,13110,13110,0
20230725,160900,1359784100,13110,13110,13110,13110,0
20230725,160800,1359784100,13110,13110,13110,13110,0
20230725,160700,1359784100,13110,13110,13110,13110,0
20230725,160600,1359784100,13110,13110,13110,13110,0
20230725,160500,1359784100,13110,13110,13110,13110,0
20230725,160400,1359784100,13110,13110,13110,13110,0
20230725,160300,1359784100,13110,13110,13110,13110,0
20230725,160200,1359784100,13110,13110,13110,13110,0
20230725,160100,1359784100,13110,13110,13110,13110,0
20230725,160000,1359784100,13110,13110,13110,13110,0
20230725,155900,1359784100,13110,13110,13110,13110,0
20230725,155800,1359784100,13110,13110,13110,13110,0
20230725,155700,1359784100,13110,13110,13110,13110,0
20230725,155600,1359784100,13110,13110,13110,13110,4204
20230725,155500,1359784100,13110,13110,13110,13110,0
20230725,155400,1359784100,13110,13110,13110,13110,0
20230725,155300,1359784100,13110,13110,13110,13110,0
20230725,155200,1359784100,13110,13110,13110,13110,0
20230725,155100,1359784100,13110,13110,13110,13110,0
20230725,155000,1359784100,13110,13110,13110,13110,0
20230725,154900,1359784100,13110,13110,13110,13110,0
20230725,154800,1359784100,13110,13110,13110,13110,0
20230725,154700,1359784100,13110,13110,13110,13110,0
20230725,154600,1359784100,13110,13110,13110,13110,0
20230725,154500,1359784100,13110,13110,13110,13110,0
20230725,154400,1359784100,13110,13110,13110,13110,0
20230725,154300,1359784100,13110,13110,13110,13110,0
20230725,154200,1359784100,13110,13110,13110,13110,0
20230725,154100,1359784100,13110,13110,13110,13110,0
20230725,154000,1359784100,13110,13110,13110,13110,0
20230725,153900,1359784100,13110,13110,13110,13110,0
20230725,153800,1359784100,13110,13110,13110,13110,0
20230725,153700,1359784100,13110,13110,13110,13110,0
20230725,153600,1359784100,13110,13110,13110,13110,0
20230725,153500,1359784100,13110,13110,13110,13110,0
20230725,153400,1359784100,13110,13110,13110,13110,0
20230725,153300,1359784100,13110,13110,13110,13110,0
20230725,153200,1359784100,13110,13110,13110,13110,0
20230725,153100,1359784100,13110,13110,13110,13110,0
20230725,153000,1359784100,13110,13110,13110,13110,4204
20230725,152900,1304669660,13130,13130,13130,13130,0
20230725,152800,1304669660,13130,13130,13130,13130,0
20230725,152700,1304669660,13130,13130,13130,13130,0
20230725,152600,1304669660,13130,13130,13130,13130,0
20230725,152500,1304669660,13130,13130,13130,13130,0
20230725,152400,1304669660,13130,13130,13130,13130,0
20230725,152300,1304669660,13130,13130,13130,13130,0
20230725,152200,1304669660,13130,13130,13130,13130,0
20230725,152100,1304669660,13130,13130,13130,13130,0
20230725,152000,1304669660,13130,13130,13130,13130,0
20230725,151900,1304669660,13130,13130,13130,13130,2
20230725,151800,1304643400,13110,13110,13110,13110,100
20230725,151700,1303332400,13110,13120,13120,13110,61
20230725,151600,1302532560,13120,13120,13120,13120,42
20230725,151500,1301981520,13120,13110,13120,13110,32
20230725,151400,1301561950,13120,13120,13120,13120,3
20230725,151300,1301522590,13120,13120,13120,13120,61
20230725,151200,1300722270,13130,13130,13130,13130,0
20230725,151100,1300722270,13130,13120,13130,13120,41
20230725,151000,1300184340,13120,13120,13120,13120,0
20230725,150900,1300184340,13120,13120,13130,13120,57
20230725,150800,1299436490,13120,13120,13120,13120,35
20230725,150700,1298977290,13120,13120,13120,13110,29
20230725,150600,1298597080,13110,13110,13110,13110,38
20230725,150500,1298098900,13110,13120,13120,13110,55
20230725,150400,1297377580,13130,13120,13130,13120,127
20230725,150300,1295711320,13130,13120,13130,13120,2
20230725,150200,1295685070,13120,13110,13120,13110,148
20230725,150100,1293743790,13110,13130,13130,13110,1001
20230725,150000,1280617640,13110,13120,13120,13110,42
20230725,145900,1280066920,13200,13120,13200,13120,3542
20230725,145800,1233338500,13120,13120,13120,13110,86
20230725,145700,1232210860,13120,13120,13120,13120,2
20230725,145600,1232184620,13120,13120,13120,13110,72
20230725,145500,1231240590,13110,13110,13110,13110,6
20230725,145400,1231161930,13110,13100,13110,13100,29
20230725,145300,1230782020,13100,13100,13110,13100,96
20230725,145200,1229524220,13090,13090,13090,13090,97
20230725,145100,1228254490,13090,13090,13100,13090,179
20230725,145000,1225910530,13100,13100,13100,13100,9
20230725,144900,1225792630,13090,13090,13090,13090,79
20230725,144800,1224758520,13090,13090,13090,13090,17
20230725,144700,1224535990,13090,13090,13090,13090,91
20230725,144600,1223344800,13090,13090,13100,13090,131
20230725,144500,1221629970,13090,13090,13090,13080,94
20230725,144400,1220399920,13090,13090,13090,13090,24
20230725,144300,1220085760,13090,13090,13090,13080,42
20230725,144200,1219536300,13090,13090,13090,13090,19
20230725,144100,1219287590,13090,13090,13090,13080,53
20230725,144000,1218594300,13090,13090,13090,13090,23
20230725,143900,1218293230,13090,13090,13090,13090,27
20230725,143800,1217939800,13080,13080,13080,13080,133
20230725,143700,1216200160,13080,13080,13080,13080,38
20230725,143600,1215703120,13080,13080,13080,13080,47
20230725,143500,1215088360,13080,13080,13080,13080,10
20230725,143400,1214957560,13080,13080,13080,13080,40
20230725,143300,1214434360,13080,13080,13080,13080,0
20230725,143200,1214434360,13080,13080,13080,13080,52
20230725,143100,1213754200,13150,13150,13150,13150,0
20230725,143000,1213754200,13150,13080,13150,13080,179
20230725,142900,1211412810,13090,13090,13090,13090,0
20230725,142800,1211412810,13090,13090,13090,13090,43
20230725,142700,1210849940,13090,13080,13090,13080,47
20230725,142600,1210234990,13080,13080,13080,13080,0
20230725,142500,1210234990,13080,13090,13090,13080,40
20230725,142400,1209711700,13090,13090,13090,13090,1
20230725,142300,1209698610,13090,13090,13090,13090,65
20230725,142200,1208847760,13090,13090,13090,13090,0
20230725,142100,1208847760,13090,13090,13090,13090,60
20230725,142000,1208062360,13090,13090,13090,13090,0
20230725,141900,1208062360,13090,13090,13090,13090,44
20230725,141800,1207486400,13090,13090,13090,13090,0
20230725,141700,1207486400,13090,13110,13110,13090,46
20230725,141600,1206884160,13120,13110,13120,13110,106
20230725,141500,1205494490,13110,13120,13120,13110,43
20230725,141400,1204930340,13120,13120,13120,13120,10
20230725,141300,1204799140,13120,13120,13120,13110,76
20230725,141200,1203802030,13150,13100,13170,13100,200
20230725,141100,1201173340,13100,13100,13100,13100,19
20230725,141000,1200924440,13100,13100,13100,13100,61
20230725,140900,1200125340,13100,13100,13100,13100,0
20230725,140800,1200125340,13100,13110,13110,13100,38
20230725,140700,1199627530,13110,13100,13110,13100,29
20230725,140600,1199247620,13090,13100,13100,13090,328
20230725,140500,1194951190,13090,13090,13090,13090,0
20230725,140400,1194951190,13090,13080,13090,13080,90
20230725,140300,1193773480,13090,13070,13090,13070,31
20230725,140200,1193368270,13070,13070,13070,13070,35
20230725,140100,1192910820,13070,13070,13070,13070,28
20230725,140000,1192544860,13070,13070,13070,13070,236
20230725,135900,1189460340,13070,13070,13070,13070,27
20230725,135800,1189107450,13070,13070,13070,13070,29
20230725,135700,1188728420,13080,13080,13080,13080,31
20230725,135600,1188322940,13080,13080,13080,13080,10
20230725,135500,1188192140,13070,13070,13070,13070,65
20230725,135400,1187342590,13070,13060,13070,13050,1405
20230725,135300,1169006520,13070,13070,13070,13070,50
20230725,135200,1168353020,13070,13070,13070,13070,11
20230725,135100,1168209250,13060,13070,13070,13060,445
20230725,135000,1162393840,13070,13070,13070,13060,57
20230725,134900,1161649120,13070,13070,13070,13070,28
20230725,134800,1161283160,13070,13070,13070,13070,28
20230725,134700,1160917200,13070,13070,13070,13070,37
20230725,134600,1160433610,13080,13080,13080,13070,35
20230725,134500,1159976090,13080,13070,13080,13060,74
20230725,134400,1159008860,13070,13070,13070,13050,210
20230725,134300,1156265810,13070,13070,13070,13070,23
20230725,134200,1155965200,13070,13070,13070,13060,83
20230725,134100,1154880860,13070,13070,13070,13070,103
20230725,134000,1153534650,13070,13070,13070,13060,113
20230725,133900,1152058420,13070,13070,13070,13060,30
20230725,133800,1151666600,13070,13070,13070,13060,59
20230725,133700,1150895790,13070,13070,13070,13060,52
20230725,133600,1150216430,13070,13060,13070,13060,44
20230725,133500,1149641670,13070,13060,13070,13060,29
20230725,133400,1149262910,13070,13060,13070,13060,38
20230725,133300,1148766620,13070,13070,13070,13060,30
20230725,133200,1148374800,13070,13070,13070,13070,18
20230725,133100,1148139540,13080,13080,13080,13080,2
20230725,133000,1148113380,13090,13080,13090,13080,41
20230725,132900,1147577090,13080,13080,13080,13080,27
20230725,132800,1147223930,13080,13070,13080,13070,31
20230725,132700,1146818480,13070,13090,13090,13070,75
20230725,132600,1145837910,13090,13130,13130,13090,20
20230725,132500,1145575860,13100,13140,13140,13100,75
20230725,132400,1144592160,13100,13080,13100,13080,41
20230725,132300,1144055360,13080,13080,13080,13070,51
20230725,132200,1143388630,13080,13070,13080,13060,53
20230725,132100,1142696140,13070,13060,13070,13060,69
20230725,132000,1141794920,13060,13040,13060,13040,63
20230725,131900,1140972800,13040,13050,13050,13040,163
20230725,131800,1138846970,13050,13050,13050,13040,61
20230725,131700,1138051200,13050,13050,13050,13040,65
20230725,131600,1137203410,13050,13060,13060,13040,145
20230725,131500,1135311400,13060,13060,13060,12970,1316
20230725,131400,1118193060,13060,13060,13070,13060,60
20230725,131300,1117409360,13060,13070,13070,13060,22
20230725,131200,1117122030,13050,13050,13060,13040,421
20230725,131100,1111625040,13040,13050,13060,13040,190
20230725,131000,1109145160,13030,13060,13060,12980,5358
20230725,130900,1039460400,13060,13060,13060,13060,105
20230725,130800,1038089100,13070,13060,13070,13060,55
20230725,130700,1037370470,13060,13060,13060,13060,29
20230725,130600,1036991730,13060,13070,13070,13060,101
20230725,130500,1035672090,13070,13080,13080,13070,130
20230725,130400,1033972960,13060,13070,13080,13060,469
20230725,130300,1027843550,13070,13070,13070,13070,28
20230725,130200,1027477590,13070,13070,13070,13070,76
20230725,130100,1026484270,13060,13060,13060,13060,5
20230725,130000,1026418970,13060,13070,13070,13060,88
20230725,125900,1025268870,13070,13070,13090,13070,48
20230725,125800,1024641410,13070,13070,13070,13070,31
20230725,125700,1024236240,13070,13070,13080,13070,42
20230725,125600,1023687290,13070,13070,13080,13070,33
20230725,125500,1023255700,13070,13070,13070,13070,40
20230725,125400,1022732900,13070,13070,13080,13070,45
20230725,125300,1022144650,13060,13060,13060,13060,69
20230725,125200,1021243510,13060,13070,13070,13060,47
20230725,125100,1020629500,13070,13060,13070,13060,45
20230725,125000,1020041780,13060,13060,13060,13060,87
20230725,124900,1018905560,13060,13060,13060,13060,37
20230725,124800,1018422340,13060,13070,13070,13060,1000
20230725,124700,1005359720,13070,13070,13080,13070,185
20230725,124600,1002941580,13070,13040,13070,13040,673
20230725,124500,994150800,13050,13050,13050,13050,0
20230725,124400,994150800,13050,13110,13110,13000,10287
20230725,124300,859880490,13110,13110,13110,13110,53
20230725,124200,859185660,13100,13110,13110,13100,31
20230725,124100,858779550,13100,13100,13100,13100,27
20230725,124000,858425850,13100,13100,13100,13100,41
20230725,123900,857888750,13100,13100,13100,13100,28
20230725,123800,857521950,13110,13110,13110,13110,39
20230725,123700,857010660,13120,13120,13120,13120,1
20230725,123600,856997540,13100,13100,13110,13100,84
20230725,123500,855896910,13100,13100,13100,13100,0
20230725,123400,855896910,13100,13110,13110,13100,65
20230725,123300,855045390,13100,13100,13100,13100,0
20230725,123200,855045390,13100,13110,13110,13100,28
20230725,123100,854678580,13110,13100,13110,13100,578
20230725,123000,847106760,13100,13100,13100,13100,96
20230725,122900,845849160,13090,13100,13100,13090,171
20230725,122800,843609450,13110,13110,13110,13110,231
20230725,122700,840581040,13100,13090,13100,13090,189
20230725,122600,838105440,13090,13090,13090,13090,27
20230725,122500,837752010,13090,13090,13090,13090,144
20230725,122400,835867050,13090,13100,13100,13090,101
20230725,122300,834544950,13090,13100,13100,13090,192
20230725,122200,832031660,13090,13100,13100,13090,2
20230725,122100,832005470,13100,13090,13100,13090,126
20230725,122000,830356030,13100,13100,13100,13100,10
20230725,121900,830225030,13090,13090,13090,13090,46
20230725,121800,829622890,13100,13100,13100,13100,260
20230725,121700,826216890,13100,13090,13100,13090,37
20230725,121600,825732460,13090,13090,13090,13090,45
20230725,121500,825143410,13090,13100,13100,13090,2090
20230725,121400,797784960,13100,13100,13100,13100,324
20230725,121300,793540560,13100,13100,13100,13100,0
20230725,121200,793540560,13100,13110,13110,13100,60
20230725,121100,792754550,13110,13110,13110,13110,10
20230725,121000,792623450,13100,13100,13100,13100,64
20230725,120900,791785050,13100,13100,13100,13100,0
20230725,120800,791785050,13100,13090,13100,13090,71
20230725,120700,790855380,13100,13100,13100,13100,200
20230725,120600,788235380,13100,13100,13100,13100,69
20230725,120500,787331480,13110,13100,13110,13100,15
20230725,120400,787134870,13100,13100,13100,13100,86
20230725,120300,786008270,13100,13100,13100,13100,0
20230725,120200,786008270,13100,13100,13100,13100,27
20230725,120100,785654570,13100,13100,13100,13100,73
20230725,120000,784698270,13110,13110,13110,13110,1
20230725,115900,784685160,13110,13110,13110,13100,86
20230725,115800,783558450,13100,13100,13100,13100,27
20230725,115700,783204750,13100,13100,13100,13100,48
20230725,115600,782575950,13100,13100,13100,13100,5
20230725,115500,782510450,13100,13100,13100,13100,63
20230725,115400,781685150,13110,13100,13110,13100,113
20230725,115300,780204750,13100,13100,13100,13100,412
20230725,115200,774807550,13110,13110,13110,13100,3
20230725,115100,774768230,13100,13100,13100,13100,60
20230725,115000,773982230,13110,13100,13110,13100,44
20230725,114900,773405470,13100,13100,13100,13100,28
20230725,114800,773038670,13100,13100,13100,13100,62
20230725,114700,772226470,13110,13110,13110,13110,26
20230725,114600,771885610,13110,13100,13110,13100,90
20230725,114500,770706360,13100,13100,13100,13100,0
20230725,114400,770706360,13100,13110,13110,13100,63
20230725,114300,769881050,13100,13100,13100,13100,0
20230725,114200,769881050,13100,13110,13110,13100,199
20230725,114100,767274000,13100,13100,13100,13100,0
20230725,114000,767274000,13100,13100,13100,13100,47
20230725,113900,766658300,13090,13100,13100,13090,342
20230725,113800,762180600,13100,13100,13140,13090,253
20230725,113700,758866510,13100,13130,13130,13100,4063
20230725,113600,705590670,13140,13120,13140,13120,65
20230725,113500,704737670,13120,13120,13120,13120,28
20230725,113400,704370310,13130,13130,13130,13130,20
20230725,113300,704107710,13130,13130,13130,13130,81
20230725,113200,703044180,13130,13130,13130,13130,0
20230725,113100,703044180,13130,13140,13140,13130,60
20230725,113000,702256360,13140,13140,13140,13140,0
20230725,112900,702256360,13140,13140,13140,13130,80
20230725,112800,701205750,13140,13130,13140,13130,24
20230725,112700,700890620,13130,13140,13140,13130,39
20230725,112600,700378540,13130,13130,13130,13130,23
20230725,112500,700076550,13130,13130,13130,13130,39
20230725,112400,699564480,13140,13130,13140,13130,29
20230725,112300,699183690,13140,13130,13140,13120,341
20230725,112200,694707490,13130,13130,13130,13130,28
20230725,112100,694339850,13140,13140,13140,13140,1
20230725,112000,694326710,13130,13140,13140,13130,51
20230725,111900,693657040,13140,13140,13140,13140,27
20230725,111800,693302260,13130,13140,13140,13130,64
20230725,111700,692461620,13140,13140,13140,13140,1
20230725,111600,692448480,13130,13130,13130,13130,63
20230725,111500,691621290,13130,13130,13130,13130,90
20230725,111400,690439590,13130,13130,13140,13130,70
20230725,111300,689520480,13140,13130,13140,13130,39
20230725,111200,689008290,13130,13130,13130,13130,44
20230725,111100,688430570,13140,13140,13140,13140,10
20230725,111000,688299170,13130,13130,13130,13130,46
20230725,110900,687695190,13140,13140,13140,13130,74
20230725,110800,686722840,13140,13140,13140,13140,3
20230725,110700,686683420,13140,13140,13140,13130,88
20230725,110600,685527380,13140,13140,13140,13140,312
20230725,110500,681427700,13130,13140,13140,13130,78
20230725,110400,680403540,13130,13140,13140,13130,2240
20230725,110300,650988840,13140,13140,13140,13140,74
20230725,110200,650016480,13140,13140,13140,13140,515
20230725,110100,643249380,13140,13150,13150,13140,100
20230725,110000,641935140,13140,13140,13140,13140,0
20230725,105900,641935140,13140,13140,13140,13140,30
20230725,105800,641540940,13140,13150,13150,13140,448
20230725,105700,635650580,13150,13140,13150,13140,60
20230725,105600,634862060,13140,13140,13140,13140,42
20230725,105500,634310180,13150,13160,13160,13140,5178
20230725,105400,566224530,13160,13160,13160,13160,27
20230725,105300,565869210,13170,13150,13170,13150,116
20230725,105200,564342780,13160,13160,13160,13160,1
20230725,105100,564329620,13160,13150,13160,13150,410
20230725,105000,558937850,13160,13160,13170,13150,76
20230725,104900,557938130,13150,13150,13150,13150,0
20230725,104800,557938130,13150,13150,13170,13150,177
20230725,104700,555610040,13140,13140,13140,13140,28
20230725,104600,555242120,13140,13140,13140,13140,38
20230725,104500,554742800,13140,13150,13150,13140,1435
20230725,104400,535873020,13150,13160,13160,13150,49
20230725,104300,535228630,13160,13170,13170,13160,2269
20230725,104200,505365900,13170,13180,13180,13170,239
20230725,104100,502218210,13180,13180,13180,13180,6
20230725,104000,502139130,13170,13170,13170,13170,39
20230725,103900,501625500,13200,13180,13200,13180,3
20230725,103800,501585940,13200,13180,13210,13180,5054
20230725,103700,434872970,13180,13180,13180,13180,61
20230725,103600,434068990,13180,13180,13180,13180,28
20230725,103500,433699950,13180,13190,13190,13180,47
20230725,103400,433080410,13190,13190,13190,13180,30
20230725,103300,432684980,13190,13190,13190,13180,53
20230725,103200,431986370,13190,13190,13190,13190,4
20230725,103100,431933610,13170,13200,13200,13170,49
20230725,103000,431288250,13180,13200,13200,13180,293
20230725,102900,427423660,13190,13200,13200,13190,133
20230725,102800,425668430,13200,13200,13210,13200,186
20230725,102700,423213220,13190,13190,13190,13190,40
20230725,102600,422685620,13190,13200,13200,13190,23
20230725,102500,422382240,13200,13190,13200,13190,49
20230725,102400,421735860,13220,13220,13220,13220,10
20230725,102300,421603660,13190,13200,13200,13190,545
20230725,102200,414410160,13200,13210,13210,13200,103
20230725,102100,413049920,13200,13230,13230,13200,1139
20230725,102000,397995480,13230,13230,13230,13230,68
20230725,101900,397095840,13230,13230,13230,13230,21
20230725,101800,396818010,13230,13230,13240,13230,56
20230725,101700,396077080,13230,13230,13230,13230,9
20230725,101600,395958010,13230,13230,13230,13230,35
20230725,101500,395494960,13240,13250,13250,13240,4
20230725,101400,395441990,13250,13250,13250,13230,995
20230725,101300,382269400,13250,13250,13250,13250,1
20230725,101200,382256150,13250,13240,13250,13240,129
20230725,101100,380547300,13250,13250,13250,13250,0
20230725,101000,380547300,13250,13240,13250,13240,1079
20230725,100900,366261290,13250,13250,13250,13250,17
20230725,100800,366036040,13250,13240,13250,13230,54
20230725,100700,365321290,13240,13240,13250,13240,49
20230725,100600,364672460,13240,13240,13240,13230,44
20230725,100500,364090180,13240,13230,13240,13230,45
20230725,100400,363494820,13230,13230,13230,13230,27
20230725,100300,363137610,13240,13240,13240,13240,6
20230725,100200,363058170,13250,13240,13250,13240,17
20230725,100100,362833080,13240,13240,13240,13230,46
20230725,100000,362224480,13230,13230,13230,13230,27
20230725,095900,361867270,13230,13220,13230,13220,103
20230725,095800,360505200,13220,13220,13220,13220,0
20230725,095700,360505200,13220,13220,13220,13210,150
20230725,095600,358522690,13230,13240,13240,13230,3
20230725,095500,358482980,13240,13230,13240,13210,939
20230725,095400,346070860,13230,13240,13240,13230,103
20230725,095300,344708160,13250,13260,13260,13240,7259
20230725,095200,248528960,13260,13270,13270,13260,358
20230725,095100,243781850,13270,13280,13280,13270,20
20230725,095000,243516290,13280,13270,13280,13260,35
20230725,094900,243052160,13280,13280,13280,13280,127
20230725,094800,241365600,13280,13260,13280,13260,215
20230725,094700,238514680,13260,13290,13290,13260,1132
20230725,094600,223498760,13280,13280,13280,13280,27
20230725,094500,223140200,13280,13280,13280,13280,32
20230725,094400,222715240,13290,13280,13290,13280,34
20230725,094300,222263660,13290,13290,13290,13280,4
20230725,094200,222210520,13280,13280,13280,13280,28
20230725,094100,221838680,13280,13280,13280,13270,5
20230725,094000,221772310,13270,13280,13290,13270,89
20230725,093900,220590400,13290,13280,13290,13280,4
20230725,093800,220537250,13280,13280,13280,13280,32
20230725,093700,220112290,13290,13280,13290,13280,5
20230725,093600,220045870,13280,13280,13280,13280,29
20230725,093500,219660750,13280,13270,13280,13270,53
20230725,093400,218957190,13280,13280,13280,13280,5
20230725,093300,218890790,13270,13280,13280,13270,45
20230725,093200,218293630,13280,13260,13280,13260,19
20230725,093100,218041500,13270,13280,13280,13270,11
20230725,093000,217895520,13280,13270,13280,13270,23
20230725,092900,217590290,13270,13270,13270,13270,7
20230725,092800,217497400,13280,13280,13280,13260,592
20230725,092700,209647180,13280,13280,13280,13280,0
20230725,092600,209647180,13280,13270,13280,13270,125
20230725,092500,207988080,13270,13270,13270,13260,129
20230725,092400,206277250,13270,13270,13270,13270,6
20230725,092300,206197630,13290,13280,13290,13280,45
20230725,092200,205599930,13260,13260,13260,13260,5
20230725,092100,205533630,13290,13280,13290,13250,390
20230725,092000,200364730,13260,13310,13310,13260,405
20230725,091900,194987460,13300,13310,13310,13300,445
20230725,091800,189067230,13320,13320,13320,13310,103
20230725,091700,187696280,13320,13350,13350,13320,254
20230725,091600,184312880,13350,13360,13360,13350,56
20230725,091500,183564960,13360,13360,13360,13360,4
20230725,091400,183511520,13370,13370,13370,13370,1
20230725,091300,183498150,13370,13370,13370,13370,1
20230725,091200,183484780,13390,13390,13390,13390,10
20230725,091100,183350880,13300,13300,13310,13300,293
20230725,091000,179453440,13310,13310,13310,13310,31
20230725,090900,179040830,13300,13350,13360,13300,5772
20230725,090800,102049820,13360,13390,13400,13360,858
20230725,090700,90585770,13390,13400,13400,13390,5
20230725,090600,90518780,13400,13400,13400,13400,2
20230725,090500,90491980,13380,13370,13400,13370,202
20230725,090400,87791110,13370,13370,13370,13370,20
20230725,090300,87523710,13370,13380,13380,13370,83
20230725,090200,86413980,13400,13390,13400,13350,225
20230725,090100,83407240,13370,13400,13420,13370,373
20230725,090000,78417190,13440,13450,13450,13400,5831