KissMeData/080160/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193800,2043399960,15190,15190,15190,15190,1546
20230725,193700,2043399960,15190,15190,15190,15190,0
20230725,193600,2043399960,15190,15190,15190,15190,0
20230725,193500,2043399960,15190,15190,15190,15190,0
20230725,193400,2043399960,15190,15190,15190,15190,0
20230725,193300,2043399960,15190,15190,15190,15190,0
20230725,193200,2043399960,15190,15190,15190,15190,0
20230725,193100,2043399960,15190,15190,15190,15190,0
20230725,193000,2043399960,15190,15190,15190,15190,0
20230725,192900,2043399960,15190,15190,15190,15190,0
20230725,192800,2043399960,15190,15190,15190,15190,0
20230725,192700,2043399960,15190,15190,15190,15190,0
20230725,192600,2043399960,15190,15190,15190,15190,0
20230725,192500,2043399960,15190,15190,15190,15190,0
20230725,192400,2043399960,15190,15190,15190,15190,0
20230725,192300,2043399960,15190,15190,15190,15190,0
20230725,192200,2043399960,15190,15190,15190,15190,0
20230725,192100,2043399960,15190,15190,15190,15190,0
20230725,192000,2043399960,15190,15190,15190,15190,0
20230725,191900,2043399960,15190,15190,15190,15190,0
20230725,191800,2043399960,15190,15190,15190,15190,0
20230725,191700,2043399960,15190,15190,15190,15190,0
20230725,191600,2043399960,15190,15190,15190,15190,0
20230725,191500,2043399960,15190,15190,15190,15190,0
20230725,191400,2043399960,15190,15190,15190,15190,0
20230725,191300,2043399960,15190,15190,15190,15190,0
20230725,191200,2043399960,15190,15190,15190,15190,0
20230725,191100,2043399960,15190,15190,15190,15190,0
20230725,191000,2043399960,15190,15190,15190,15190,0
20230725,190900,2043399960,15190,15190,15190,15190,0
20230725,190800,2043399960,15190,15190,15190,15190,1546
20230725,190700,2043399960,15190,15190,15190,15190,0
20230725,190600,2043399960,15190,15190,15190,15190,0
20230725,190500,2043399960,15190,15190,15190,15190,0
20230725,190400,2043399960,15190,15190,15190,15190,0
20230725,190300,2043399960,15190,15190,15190,15190,0
20230725,190200,2043399960,15190,15190,15190,15190,0
20230725,190100,2043399960,15190,15190,15190,15190,0
20230725,190000,2043399960,15190,15190,15190,15190,0
20230725,185900,2043399960,15190,15190,15190,15190,0
20230725,185800,2043399960,15190,15190,15190,15190,0
20230725,185700,2043399960,15190,15190,15190,15190,0
20230725,185600,2043399960,15190,15190,15190,15190,0
20230725,185500,2043399960,15190,15190,15190,15190,0
20230725,185400,2043399960,15190,15190,15190,15190,0
20230725,185300,2043399960,15190,15190,15190,15190,0
20230725,185200,2043399960,15190,15190,15190,15190,0
20230725,185100,2043399960,15190,15190,15190,15190,0
20230725,185000,2043399960,15190,15190,15190,15190,0
20230725,184900,2043399960,15190,15190,15190,15190,0
20230725,184800,2043399960,15190,15190,15190,15190,0
20230725,184700,2043399960,15190,15190,15190,15190,0
20230725,184600,2043399960,15190,15190,15190,15190,0
20230725,184500,2043399960,15190,15190,15190,15190,0
20230725,184400,2043399960,15190,15190,15190,15190,0
20230725,184300,2043399960,15190,15190,15190,15190,0
20230725,184200,2043399960,15190,15190,15190,15190,0
20230725,184100,2043399960,15190,15190,15190,15190,0
20230725,184000,2043399960,15190,15190,15190,15190,0
20230725,183900,2043399960,15190,15190,15190,15190,0
20230725,183800,2043399960,15190,15190,15190,15190,1546
20230725,183700,2043399960,15190,15190,15190,15190,0
20230725,183600,2043399960,15190,15190,15190,15190,0
20230725,183500,2043399960,15190,15190,15190,15190,0
20230725,183400,2043399960,15190,15190,15190,15190,0
20230725,183300,2043399960,15190,15190,15190,15190,0
20230725,183200,2043399960,15190,15190,15190,15190,0
20230725,183100,2043399960,15190,15190,15190,15190,0
20230725,183000,2043399960,15190,15190,15190,15190,0
20230725,182900,2043399960,15190,15190,15190,15190,0
20230725,182800,2043399960,15190,15190,15190,15190,0
20230725,182700,2043399960,15190,15190,15190,15190,0
20230725,182600,2043399960,15190,15190,15190,15190,0
20230725,182500,2043399960,15190,15190,15190,15190,0
20230725,182400,2043399960,15190,15190,15190,15190,0
20230725,182300,2043399960,15190,15190,15190,15190,0
20230725,182200,2043399960,15190,15190,15190,15190,0
20230725,182100,2043399960,15190,15190,15190,15190,0
20230725,182000,2043399960,15190,15190,15190,15190,0
20230725,181900,2043399960,15190,15190,15190,15190,0
20230725,181800,2043399960,15190,15190,15190,15190,0
20230725,181700,2043399960,15190,15190,15190,15190,0
20230725,181600,2043399960,15190,15190,15190,15190,0
20230725,181500,2043399960,15190,15190,15190,15190,0
20230725,181400,2043399960,15190,15190,15190,15190,0
20230725,181300,2043399960,15190,15190,15190,15190,0
20230725,181200,2043399960,15190,15190,15190,15190,0
20230725,181100,2043399960,15190,15190,15190,15190,0
20230725,181000,2043399960,15190,15190,15190,15190,0
20230725,180900,2043399960,15190,15190,15190,15190,0
20230725,180800,2043399960,15190,15190,15190,15190,1546
20230725,180700,2043399960,15190,15190,15190,15190,0
20230725,180600,2043399960,15190,15190,15190,15190,0
20230725,180500,2043399960,15190,15190,15190,15190,0
20230725,180400,2043399960,15190,15190,15190,15190,0
20230725,180300,2043399960,15190,15190,15190,15190,0
20230725,180200,2043399960,15190,15190,15190,15190,0
20230725,180100,2043399960,15190,15190,15190,15190,0
20230725,180000,2043399960,15190,15190,15190,15190,0
20230725,175900,2043399960,15190,15190,15190,15190,0
20230725,175800,2043399960,15190,15190,15190,15190,0
20230725,175700,2043399960,15190,15190,15190,15190,0
20230725,175600,2043399960,15190,15190,15190,15190,0
20230725,175500,2043399960,15190,15190,15190,15190,0
20230725,175400,2043399960,15190,15190,15190,15190,0
20230725,175300,2043399960,15190,15190,15190,15190,0
20230725,175200,2043399960,15190,15190,15190,15190,0
20230725,175100,2043399960,15190,15190,15190,15190,0
20230725,175000,2043399960,15190,15190,15190,15190,0
20230725,174900,2043399960,15190,15190,15190,15190,0
20230725,174800,2043399960,15190,15190,15190,15190,0
20230725,174700,2043399960,15190,15190,15190,15190,0
20230725,174600,2043399960,15190,15190,15190,15190,0
20230725,174500,2043399960,15190,15190,15190,15190,0
20230725,174400,2043399960,15190,15190,15190,15190,0
20230725,174300,2043399960,15190,15190,15190,15190,0
20230725,174200,2043399960,15190,15190,15190,15190,0
20230725,174100,2043399960,15190,15190,15190,15190,0
20230725,174000,2043399960,15190,15190,15190,15190,0
20230725,173900,2043399960,15190,15190,15190,15190,0
20230725,173800,2043399960,15190,15190,15190,15190,1546
20230725,173700,2043399960,15190,15190,15190,15190,0
20230725,173600,2043399960,15190,15190,15190,15190,0
20230725,173500,2043399960,15190,15190,15190,15190,0
20230725,173400,2043399960,15190,15190,15190,15190,0
20230725,173300,2043399960,15190,15190,15190,15190,0
20230725,173200,2043399960,15190,15190,15190,15190,0
20230725,173100,2043399960,15190,15190,15190,15190,0
20230725,173000,2043399960,15190,15190,15190,15190,0
20230725,172900,2043399960,15190,15190,15190,15190,0
20230725,172800,2043399960,15190,15190,15190,15190,0
20230725,172700,2043399960,15190,15190,15190,15190,0
20230725,172600,2043399960,15190,15190,15190,15190,0
20230725,172500,2043399960,15190,15190,15190,15190,0
20230725,172400,2043399960,15190,15190,15190,15190,0
20230725,172300,2043399960,15190,15190,15190,15190,0
20230725,172200,2043399960,15190,15190,15190,15190,0
20230725,172100,2043399960,15190,15190,15190,15190,0
20230725,172000,2043399960,15190,15190,15190,15190,0
20230725,171900,2043399960,15190,15190,15190,15190,0
20230725,171800,2043399960,15190,15190,15190,15190,0
20230725,171700,2043399960,15190,15190,15190,15190,0
20230725,171600,2043399960,15190,15190,15190,15190,0
20230725,171500,2043399960,15190,15190,15190,15190,0
20230725,171400,2043399960,15190,15190,15190,15190,0
20230725,171300,2043399960,15190,15190,15190,15190,0
20230725,171200,2043399960,15190,15190,15190,15190,0
20230725,171100,2043399960,15190,15190,15190,15190,0
20230725,171000,2043399960,15190,15190,15190,15190,0
20230725,170900,2043399960,15190,15190,15190,15190,0
20230725,170800,2043399960,15190,15190,15190,15190,1546
20230725,170700,2043399960,15190,15190,15190,15190,0
20230725,170600,2043399960,15190,15190,15190,15190,0
20230725,170500,2043399960,15190,15190,15190,15190,0
20230725,170400,2043399960,15190,15190,15190,15190,0
20230725,170300,2043399960,15190,15190,15190,15190,0
20230725,170200,2043399960,15190,15190,15190,15190,0
20230725,170100,2043399960,15190,15190,15190,15190,0
20230725,170000,2043399960,15190,15190,15190,15190,0
20230725,165900,2043399960,15190,15190,15190,15190,0
20230725,165800,2043399960,15190,15190,15190,15190,0
20230725,165700,2043399960,15190,15190,15190,15190,0
20230725,165600,2043399960,15190,15190,15190,15190,0
20230725,165500,2043399960,15190,15190,15190,15190,0
20230725,165400,2043399960,15190,15190,15190,15190,0
20230725,165300,2043399960,15190,15190,15190,15190,0
20230725,165200,2043399960,15190,15190,15190,15190,0
20230725,165100,2043399960,15190,15190,15190,15190,0
20230725,165000,2043399960,15190,15190,15190,15190,0
20230725,164900,2043399960,15190,15190,15190,15190,0
20230725,164800,2043399960,15190,15190,15190,15190,0
20230725,164700,2043399960,15190,15190,15190,15190,0
20230725,164600,2043399960,15190,15190,15190,15190,0
20230725,164500,2043399960,15190,15190,15190,15190,0
20230725,164400,2043399960,15190,15190,15190,15190,0
20230725,164300,2043399960,15190,15190,15190,15190,0
20230725,164200,2043399960,15190,15190,15190,15190,0
20230725,164100,2043399960,15190,15190,15190,15190,0
20230725,164000,2043399960,15190,15190,15190,15190,0
20230725,163900,2043399960,15190,15190,15190,15190,0
20230725,163800,2043399960,15190,15190,15190,15190,1546
20230725,163700,2043399960,15190,15190,15190,15190,0
20230725,163600,2043399960,15190,15190,15190,15190,0
20230725,163500,2043399960,15190,15190,15190,15190,0
20230725,163400,2043399960,15190,15190,15190,15190,0
20230725,163300,2043399960,15190,15190,15190,15190,0
20230725,163200,2043399960,15190,15190,15190,15190,0
20230725,163100,2043399960,15190,15190,15190,15190,0
20230725,163000,2043399960,15190,15190,15190,15190,0
20230725,162900,2043399960,15190,15190,15190,15190,0
20230725,162800,2043399960,15190,15190,15190,15190,0
20230725,162700,2043399960,15190,15190,15190,15190,0
20230725,162600,2043399960,15190,15190,15190,15190,0
20230725,162500,2043399960,15190,15190,15190,15190,0
20230725,162400,2043399960,15190,15190,15190,15190,0
20230725,162300,2043399960,15190,15190,15190,15190,0
20230725,162200,2043399960,15190,15190,15190,15190,0
20230725,162100,2043399960,15190,15190,15190,15190,0
20230725,162000,2043399960,15190,15190,15190,15190,0
20230725,161900,2043399960,15190,15190,15190,15190,0
20230725,161800,2043399960,15190,15190,15190,15190,0
20230725,161700,2043399960,15190,15190,15190,15190,0
20230725,161600,2043399960,15190,15190,15190,15190,0
20230725,161500,2043399960,15190,15190,15190,15190,0
20230725,161400,2043399960,15190,15190,15190,15190,0
20230725,161300,2043399960,15190,15190,15190,15190,0
20230725,161200,2043399960,15190,15190,15190,15190,0
20230725,161100,2043399960,15190,15190,15190,15190,0
20230725,161000,2043399960,15190,15190,15190,15190,0
20230725,160900,2043399960,15190,15190,15190,15190,0
20230725,160800,2043399960,15190,15190,15190,15190,1546
20230725,160700,2043399960,15190,15190,15190,15190,0
20230725,160600,2043399960,15190,15190,15190,15190,0
20230725,160500,2043399960,15190,15190,15190,15190,0
20230725,160400,2043399960,15190,15190,15190,15190,0
20230725,160300,2043399960,15190,15190,15190,15190,0
20230725,160200,2043399960,15190,15190,15190,15190,0
20230725,160100,2043399960,15190,15190,15190,15190,0
20230725,160000,2043399960,15190,15190,15190,15190,0
20230725,155900,2043399960,15190,15190,15190,15190,0
20230725,155800,2043399960,15190,15190,15190,15190,0
20230725,155700,2043399960,15190,15190,15190,15190,0
20230725,155600,2043399960,15190,15190,15190,15190,0
20230725,155500,2043399960,15190,15190,15190,15190,0
20230725,155400,2043399960,15190,15190,15190,15190,0
20230725,155300,2043399960,15190,15190,15190,15190,0
20230725,155200,2043399960,15190,15190,15190,15190,0
20230725,155100,2043399960,15190,15190,15190,15190,0
20230725,155000,2043399960,15190,15190,15190,15190,0
20230725,154900,2043399960,15190,15190,15190,15190,0
20230725,154800,2043399960,15190,15190,15190,15190,0
20230725,154700,2043399960,15190,15190,15190,15190,0
20230725,154600,2043399960,15190,15190,15190,15190,0
20230725,154500,2043399960,15190,15190,15190,15190,0
20230725,154400,2043399960,15190,15190,15190,15190,0
20230725,154300,2043399960,15190,15190,15190,15190,0
20230725,154200,2043399960,15190,15190,15190,15190,0
20230725,154100,2043399960,15190,15190,15190,15190,0
20230725,154000,2043399960,15190,15190,15190,15190,0
20230725,153900,2043399960,15190,15190,15190,15190,0
20230725,153800,2043399960,15190,15190,15190,15190,1546
20230725,153700,2043399960,15190,15190,15190,15190,0
20230725,153600,2043399960,15190,15190,15190,15190,0
20230725,153500,2043399960,15190,15190,15190,15190,0
20230725,153400,2043399960,15190,15190,15190,15190,0
20230725,153300,2043399960,15190,15190,15190,15190,0
20230725,153200,2043399960,15190,15190,15190,15190,0
20230725,153100,2043399960,15190,15190,15190,15190,0
20230725,153000,2043399960,15190,15190,15190,15190,1546
20230725,152900,2019916220,15190,15190,15190,15190,0
20230725,152800,2019916220,15190,15190,15190,15190,0
20230725,152700,2019916220,15190,15190,15190,15190,0
20230725,152600,2019916220,15190,15190,15190,15190,0
20230725,152500,2019916220,15190,15190,15190,15190,0
20230725,152400,2019916220,15190,15190,15190,15190,0
20230725,152300,2019916220,15190,15190,15190,15190,0
20230725,152200,2019916220,15190,15190,15190,15190,0
20230725,152100,2019916220,15190,15190,15190,15190,0
20230725,152000,2019916220,15190,15190,15190,15190,0
20230725,151900,2019916220,15190,15190,15190,15190,202
20230725,151800,2016847840,15190,15180,15190,15180,37
20230725,151700,2016286150,15180,15090,15180,15090,1263
20230725,151600,1997142920,15100,15120,15120,15080,180
20230725,151500,1994426260,15140,15080,15160,15080,524
20230725,151400,1986508440,15080,15080,15080,15070,148
20230725,151300,1984277200,15080,15080,15090,15070,982
20230725,151200,1969467300,15090,15090,15100,15090,1329
20230725,151100,1949412670,15100,15090,15100,15090,4
20230725,151000,1949352290,15090,15100,15100,15090,939
20230725,150900,1935182560,15100,15110,15110,15090,1393
20230725,150800,1914152020,15110,15120,15120,15110,171
20230725,150700,1911567520,15170,15110,15180,15100,559
20230725,150600,1903120670,15110,15110,15160,15110,309
20230725,150500,1898451630,15110,15110,15110,15110,352
20230725,150400,1893132910,15120,15120,15120,15110,116
20230725,150300,1891380020,15120,15110,15170,15110,158
20230725,150200,1888988630,15110,15110,15110,15100,157
20230725,150100,1886616400,15110,15110,15110,15110,346
20230725,150000,1881388340,15120,15190,15190,15120,63
20230725,145900,1880433590,15190,15200,15210,15190,356
20230725,145800,1875021520,15200,15160,15200,15160,1022
20230725,145700,1859504440,15160,15150,15160,15140,432
20230725,145600,1852956790,15140,15140,15140,15140,149
20230725,145500,1850700930,15140,15140,15140,15140,0
20230725,145400,1850700930,15140,15110,15140,15110,622
20230725,145300,1841292720,15110,15120,15120,15110,772
20230725,145200,1829627080,15120,15110,15120,15110,152
20230725,145100,1827329240,15110,15110,15110,15110,50
20230725,145000,1826573740,15110,15110,15110,15110,20
20230725,144900,1826271540,15120,15110,15120,15110,146
20230725,144800,1824064030,15120,15120,15120,15120,100
20230725,144700,1822552030,15120,15120,15120,15120,98
20230725,144600,1821070270,15120,15120,15120,15120,103
20230725,144500,1819512910,15110,15110,15120,15110,129
20230725,144400,1817563190,15120,15120,15120,15120,22
20230725,144300,1817230550,15120,15120,15120,15120,0
20230725,144200,1817230550,15120,15120,15120,15120,52
20230725,144100,1816444310,15120,15120,15130,15110,27
20230725,144000,1816036050,15120,15110,15120,15110,194
20230725,143900,1813102870,15120,15120,15120,15120,188
20230725,143800,1810260310,15110,15100,15120,15100,522
20230725,143700,1802372210,15100,15100,15100,15100,390
20230725,143600,1796483210,15100,15090,15100,15090,2
20230725,143500,1796453020,15100,15090,15100,15090,58
20230725,143400,1795577790,15090,15090,15090,15090,10
20230725,143300,1795426890,15090,15110,15110,15090,946
20230725,143200,1781143840,15100,15100,15100,15100,116
20230725,143100,1779392240,15110,15110,15110,15110,0
20230725,143000,1779392240,15110,15100,15110,15090,145
20230725,142900,1777202800,15100,15110,15110,15090,49
20230725,142800,1776462800,15090,15090,15110,15090,76
20230725,142700,1775315440,15100,15090,15100,15090,606
20230725,142600,1766165080,15100,15090,15100,15090,28
20230725,142500,1765742510,15090,15090,15100,15090,103
20230725,142400,1764188230,15090,15090,15090,15090,23
20230725,142300,1763841160,15090,15090,15100,15090,46
20230725,142200,1763146930,15090,15090,15090,15090,70
20230725,142100,1762090630,15100,15100,15100,15090,25
20230725,142000,1761713360,15090,15090,15100,15090,213
20230725,141900,1758499140,15100,15100,15100,15100,89
20230725,141800,1757155240,15100,15100,15100,15100,56
20230725,141700,1756309640,15100,15100,15100,15100,121
20230725,141600,1754482540,15110,15100,15110,15100,495
20230725,141500,1747003310,15100,15100,15110,15100,193
20230725,141400,1744087780,15110,15110,15110,15100,58
20230725,141300,1743211630,15110,15100,15110,15100,43
20230725,141200,1742562140,15100,15100,15100,15100,25
20230725,141100,1742184640,15100,15100,15100,15100,123
20230725,141000,1740327340,15100,15100,15110,15100,94
20230725,140900,1738907930,15100,15100,15100,15100,25
20230725,140800,1738530430,15100,15110,15110,15100,25
20230725,140700,1738152920,15110,15110,15120,15110,400
20230725,140600,1732108900,15110,15110,15110,15110,131
20230725,140500,1730129490,15110,15100,15110,15100,1221
20230725,140400,1711681750,15110,15100,15110,15100,24
20230725,140300,1711319340,15100,15110,15110,15100,47
20230725,140200,1710609430,15110,15100,15110,15100,48
20230725,140100,1709884610,15100,15090,15110,15090,502
20230725,140000,1702304410,15090,15090,15100,15090,24
20230725,135900,1701942240,15090,15090,15100,15090,45
20230725,135800,1701263080,15090,15090,15090,15090,25
20230725,135700,1700885830,15100,15090,15100,15090,24
20230725,135600,1700523660,15100,15100,15100,15090,44
20230725,135500,1699859490,15090,15090,15100,15090,62
20230725,135400,1698923650,15090,15090,15100,15090,45
20230725,135300,1698244380,15090,15100,15100,15090,92
20230725,135200,1696855410,15090,15090,15100,15090,416
20230725,135100,1690577960,15090,15100,15100,15090,106
20230725,135000,1688977720,15100,15090,15100,15090,31
20230725,134900,1688509840,15100,15090,15100,15090,426
20230725,134800,1682077500,15090,15100,15100,15090,23
20230725,134700,1681730420,15090,15090,15100,15090,131
20230725,134600,1679753620,15090,15090,15090,15090,77
20230725,134500,1678591690,15090,15100,15100,15090,68
20230725,134400,1677565240,15090,15090,15100,15090,45
20230725,134300,1676886090,15100,15090,15100,15090,27
20230725,134200,1676478630,15100,15090,15100,15090,496
20230725,134100,1668993940,15090,15090,15090,15080,49
20230725,134000,1668254790,15090,15080,15090,15080,37
20230725,133900,1667696690,15080,15080,15080,15080,23
20230725,133800,1667349850,15080,15090,15090,15080,185
20230725,133700,1664558350,15090,15090,15090,15090,29
20230725,133600,1664120740,15090,15090,15100,15090,323
20230725,133500,1659243680,15090,15090,15090,15090,25
20230725,133400,1658866430,15090,15090,15090,15090,22
20230725,133300,1658534450,15090,15090,15090,15090,24
20230725,133200,1658172290,15090,15100,15100,15090,539
20230725,133100,1650033510,15100,15100,15100,15100,72
20230725,133000,1648946310,15110,15110,15110,15100,630
20230725,132900,1639427270,15100,15100,15100,15100,27
20230725,132800,1639019570,15100,15100,15100,15100,36
20230725,132700,1638475970,15100,15100,15100,15100,550
20230725,132600,1630170970,15100,15100,15100,15100,23
20230725,132500,1629823670,15100,15090,15110,15090,302
20230725,132400,1625263200,15090,15090,15090,15090,24
20230725,132300,1624901040,15090,15090,15090,15090,24
20230725,132200,1624538880,15090,15090,15090,15090,23
20230725,132100,1624191810,15090,15100,15100,15090,44
20230725,132000,1623527660,15090,15090,15100,15090,215
20230725,131900,1620282700,15090,15090,15100,15090,49
20230725,131800,1619543040,15090,15090,15090,15090,39
20230725,131700,1618954530,15110,15090,15110,15090,110
20230725,131600,1617294270,15090,15090,15090,15090,26
20230725,131500,1616901930,15090,15090,15100,15090,23
20230725,131400,1616554840,15090,15090,15100,15090,23
20230725,131300,1616207750,15090,15090,15090,15090,25
20230725,131200,1615830500,15090,15090,15100,15090,1282
20230725,131100,1596472630,15100,15090,15100,15090,26
20230725,131000,1596080260,15090,15090,15090,15090,89
20230725,130900,1594737250,15090,15090,15090,15090,63
20230725,130800,1593786580,15090,15090,15090,15090,31
20230725,130700,1593318790,15090,15090,15090,15090,110
20230725,130600,1591658890,15090,15090,15090,15090,203
20230725,130500,1588595620,15090,15100,15100,15090,58
20230725,130400,1587720220,15090,15090,15090,15090,47
20230725,130300,1587010990,15090,15100,15100,15090,122
20230725,130200,1585169010,15100,15090,15100,15090,77
20230725,130100,1584006850,15090,15090,15090,15090,175
20230725,130000,1581366100,15090,15090,15090,15090,24
20230725,125900,1581003940,15090,15090,15100,15090,282
20230725,125800,1576746540,15090,15100,15100,15090,329
20230725,125700,1571778880,15090,15100,15100,15090,202
20230725,125600,1568730400,15090,15090,15090,15090,38
20230725,125500,1568156980,15090,15090,15090,15090,23
20230725,125400,1567809910,15090,15100,15100,15090,23
20230725,125300,1567462830,15090,15100,15100,15090,30
20230725,125200,1567010090,15100,15100,15100,15090,35
20230725,125100,1566481820,15090,15090,15100,15090,40
20230725,125000,1565878060,15090,15090,15090,15090,125
20230725,124900,1563991810,15090,15090,15100,15090,24
20230725,124800,1563629640,15090,15090,15120,15090,250
20230725,124700,1559856960,15090,15090,15100,15090,53
20230725,124600,1559057180,15090,15090,15090,15080,110
20230725,124500,1557397510,15090,15090,15120,15080,30
20230725,124400,1556944760,15100,15090,15100,15080,133
20230725,124300,1554936900,15130,15090,15130,15080,24
20230725,124200,1554574730,15080,15110,15110,15060,1309
20230725,124100,1534824910,15110,15110,15120,15110,67
20230725,124000,1533812160,15110,15120,15120,15110,44
20230725,123900,1533147190,15120,15100,15120,15100,71
20230725,123800,1532073950,15100,15090,15120,15090,580
20230725,123700,1523311590,15090,15070,15090,15070,116
20230725,123600,1521561890,15090,15060,15090,15060,323
20230725,123500,1516688870,15060,15060,15060,15060,332
20230725,123400,1511688950,15060,15060,15070,15060,322
20230725,123300,1506836630,15060,15060,15060,15060,33
20230725,123200,1506339650,15060,15060,15060,15060,206
20230725,123100,1503237290,15060,15060,15060,15060,26
20230725,123000,1502845730,15060,15060,15060,15060,28
20230725,122900,1502424050,15060,15060,15060,15060,25
20230725,122800,1502047550,15060,15050,15060,15050,34
20230725,122700,1501535700,15050,15050,15050,15040,114
20230725,122600,1499820240,15050,15060,15060,15050,272
20230725,122500,1495726520,15060,15050,15060,15050,34
20230725,122400,1495214720,15050,15050,15060,15050,37
20230725,122300,1494657850,15050,15050,15060,15050,727
20230725,122200,1483716460,15050,15050,15060,15050,36
20230725,122100,1483174560,15050,15050,15050,15050,88
20230725,122000,1481850160,15050,15050,15060,15050,38
20230725,121900,1481278210,15050,15050,15050,15050,102
20230725,121800,1479743110,15050,15050,15060,15050,40
20230725,121700,1479140940,15050,15050,15060,15050,103
20230725,121600,1477590460,15050,15050,15050,15050,82
20230725,121500,1476356360,15050,15050,15050,15050,76
20230725,121400,1475212560,15050,15060,15060,15050,41
20230725,121300,1474595410,15050,15050,15060,15050,61
20230725,121200,1473677340,15050,15050,15050,15050,73
20230725,121100,1472578690,15050,15050,15050,15050,25
20230725,121000,1472202440,15050,15060,15060,15050,139
20230725,120900,1470109340,15050,15050,15060,15050,424
20230725,120800,1463728110,15050,15050,15060,15050,471
20230725,120700,1456635730,15050,15060,15070,15050,401
20230725,120600,1450596400,15070,15050,15070,15050,657
20230725,120500,1440695880,15050,15040,15060,15040,238
20230725,120400,1437111960,15050,15040,15050,15040,1460
20230725,120300,1415140520,15050,15020,15050,15020,58
20230725,120200,1414268200,15020,15020,15020,15020,25
20230725,120100,1413892700,15020,15040,15040,15020,53
20230725,120000,1413096600,15020,15020,15040,15020,1486
20230725,115900,1390760370,15020,15020,15030,15020,544
20230725,115800,1382584460,15020,15020,15020,15020,23
20230725,115700,1382239000,15020,15020,15030,15020,36
20230725,115600,1381698180,15030,15020,15030,15020,23
20230725,115500,1381352710,15020,15010,15020,15010,1141
20230725,115400,1364218340,15010,15010,15020,15010,615
20230725,115300,1354987180,15010,15010,15010,15010,64
20230725,115200,1354026540,15010,15010,15020,15010,26
20230725,115100,1353636260,15010,15010,15010,15010,156
20230725,115000,1351294700,15020,15010,15020,15010,29
20230725,114900,1350859350,15020,15010,15020,15010,26
20230725,114800,1350469070,15020,15010,15020,15010,69
20230725,114700,1349432950,15020,15010,15020,15010,80
20230725,114600,1348231600,15010,15010,15020,15010,50
20230725,114500,1347480940,15010,15010,15010,15010,46
20230725,114400,1346790480,15010,15010,15010,15010,36
20230725,114300,1346250120,15010,15010,15010,15010,35
20230725,114200,1345724770,15010,15010,15020,15010,24
20230725,114100,1345364520,15010,15020,15020,15010,1022
20230725,114000,1330020120,15020,15020,15020,15020,76
20230725,113900,1328878600,15020,15020,15030,15020,426
20230725,113800,1322480060,15010,15010,15020,15010,23
20230725,113700,1322134820,15010,15010,15020,15010,87
20230725,113600,1320828650,15020,15010,15020,15010,115
20230725,113500,1319101860,15010,15010,15020,15010,159
20230725,113400,1316714830,15000,15010,15010,15000,1333
20230725,113300,1296706730,15010,15010,15020,15010,205
20230725,113200,1293628600,15010,15010,15010,15010,23
20230725,113100,1293283370,15010,15010,15010,15000,412
20230725,113000,1287099350,15010,15000,15010,15000,64
20230725,112900,1286139120,15000,15000,15000,15000,58
20230725,112800,1285269120,15000,15000,15010,15000,23
20230725,112700,1284924110,15010,15000,15010,15000,125
20230725,112600,1283048900,15010,15010,15010,15000,165
20230725,112500,1280572540,15010,15000,15010,15000,159
20230725,112400,1278187290,15010,15010,15010,15000,221
20230725,112300,1274871430,15000,15000,15010,15000,46
20230725,112200,1274181410,15000,15000,15000,15000,33
20230725,112100,1273686410,15000,15000,15010,15000,40
20230725,112000,1273086400,15010,14990,15010,14990,1567
20230725,111900,1249581650,14990,15000,15000,14990,41
20230725,111800,1248966880,14990,15000,15000,14990,173
20230725,111700,1246372110,15000,14990,15000,14990,2459
20230725,111600,1209487370,14990,14990,15000,14990,346
20230725,111500,1204300820,14990,14990,14990,14990,33
20230725,111400,1203806150,14990,14990,15000,14990,327
20230725,111300,1198904410,14990,15000,15000,14990,163
20230725,111200,1196460960,15000,14990,15000,14990,29
20230725,111100,1196026230,14990,14990,14990,14990,23
20230725,111000,1195681460,14990,14990,15000,14990,545
20230725,110900,1187507190,14990,15000,15000,14990,124
20230725,110800,1185647920,14990,15000,15000,14990,100
20230725,110700,1184148860,15000,14980,15000,14980,571
20230725,110600,1175589950,14980,14970,14990,14970,750
20230725,110500,1164354300,14970,14970,14980,14970,35
20230725,110400,1163830340,14970,14970,14980,14970,584
20230725,110300,1155087850,14970,14970,14970,14970,26
20230725,110200,1154698630,14980,14980,14980,14970,490
20230725,110100,1147358880,14970,14980,14980,14970,24
20230725,110000,1146999590,14970,14970,14980,14960,247
20230725,105900,1143302050,14960,14970,14970,14960,419
20230725,105800,1137030530,14960,14970,14970,14960,289
20230725,105700,1132704470,14960,14970,14980,14960,1244
20230725,105600,1114081780,14980,14980,14980,14970,667
20230725,105500,1104096740,14980,14980,14980,14970,30
20230725,105400,1103647610,14980,14980,14990,14970,533
20230725,105300,1095666850,14980,14970,14980,14970,53
20230725,105200,1094873160,14980,14980,14980,14970,127
20230725,105100,1092970950,14980,14980,14980,14980,687
20230725,105000,1082679690,14980,14990,14990,14980,36
20230725,104900,1082140290,14980,14990,14990,14980,614
20230725,104800,1072936690,14990,14990,15000,14980,822
20230725,104700,1060614930,14990,14990,15000,14990,96
20230725,104600,1059175880,14990,15000,15000,14990,53
20230725,104500,1058381360,15000,15000,15000,14990,36
20230725,104400,1057841600,14990,14990,15000,14990,290
20230725,104300,1053494490,14990,14960,15000,14960,1192
20230725,104200,1035638030,14960,14960,14960,14960,73
20230725,104100,1034545950,14970,14960,14970,14960,332
20230725,104000,1029576300,14970,14970,14970,14960,60
20230725,103900,1028678340,14970,14970,14970,14960,1991
20230725,103800,998875180,14970,14970,14980,14970,444
20230725,103700,992228490,14970,15000,15000,14970,1212
20230725,103600,974072240,14990,14990,14990,14990,180
20230725,103500,971374040,14990,15000,15000,14990,347
20230725,103400,966172320,14990,14990,14990,14990,24
20230725,103300,965812560,14990,14980,15000,14980,796
20230725,103200,953880790,14990,14980,14990,14980,359
20230725,103100,948501640,14990,14980,14990,14980,24
20230725,103000,948142110,14980,14980,14990,14980,279
20230725,102900,943962240,14980,14990,14990,14980,296
20230725,102800,939528140,14980,14990,14990,14980,486
20230725,102700,932243780,14990,14990,15000,14990,36
20230725,102600,931704040,15000,14990,15000,14980,1227
20230725,102500,913311530,15000,14990,15000,14990,39
20230725,102400,912726870,14990,15000,15000,14990,85
20230725,102300,911452700,15000,15000,15000,14990,129
20230725,102200,909518170,15000,15000,15000,14990,385
20230725,102100,903746900,15000,14990,15000,14990,380
20230725,102000,898050660,14990,14990,15000,14990,46
20230725,101900,897361110,14990,15000,15000,14990,555
20230725,101800,889041340,14990,15000,15010,14990,626
20230725,101700,879652580,15000,15010,15010,15000,1110
20230725,101600,862991760,15020,15030,15030,15020,716
20230725,101500,852237110,15030,15030,15040,15020,1092
20230725,101400,835828360,15030,15040,15040,15030,711
20230725,101300,825135900,15040,15050,15050,15040,93
20230725,101200,823737080,15040,15050,15050,15040,93
20230725,101100,822338220,15050,15050,15050,15040,219
20230725,101000,819043030,15040,15040,15050,15040,41
20230725,100900,818426380,15040,15030,15050,15030,98
20230725,100800,816952980,15030,15040,15040,15030,357
20230725,100700,811585030,15030,15020,15040,15020,893
20230725,100600,798163260,15020,15030,15030,15020,137
20230725,100500,796105490,15020,15020,15030,15020,320
20230725,100400,791299070,15030,15020,15030,15020,30
20230725,100300,790848440,15030,15030,15030,15020,125
20230725,100200,788969930,15020,14990,15030,14990,842
20230725,100100,776336890,15000,14980,15000,14980,459
20230725,100000,769456570,14990,14990,15000,14990,158
20230725,095900,767088140,14990,15000,15000,14990,560
20230725,095800,758693610,15000,15010,15010,15000,1176
20230725,095700,741047660,15010,15030,15030,15010,44
20230725,095600,740386840,15020,15010,15020,15010,325
20230725,095500,735505600,15010,15000,15010,15000,125
20230725,095400,733630000,14990,14970,14990,14970,717
20230725,095300,722889320,14980,14960,14980,14960,353
20230725,095200,717605060,14970,14980,14980,14950,966
20230725,095100,703144680,14980,14990,15000,14980,346
20230725,095000,697959680,14980,15020,15020,14980,4487
20230725,094900,630655400,15020,15040,15040,15020,2080
20230725,094800,599397890,15030,15040,15040,15030,266
20230725,094700,595398540,15030,15040,15040,15030,733
20230725,094600,584379320,15040,15030,15040,15030,157
20230725,094500,582019580,15040,15050,15050,15040,762
20230725,094400,570556810,15050,15040,15050,15040,163
20230725,094300,568105070,15040,15060,15070,15030,855
20230725,094200,555236260,15060,15080,15080,15060,727
20230725,094100,544277260,15090,15100,15100,15080,1013
20230725,094000,528990170,15100,15110,15110,15100,268
20230725,093900,524943260,15100,15100,15110,15100,194
20230725,093800,522013360,15110,15100,15110,15090,168
20230725,093700,519477510,15090,15090,15110,15080,1851
20230725,093600,491526270,15090,15090,15090,15080,107
20230725,093500,489912020,15080,15100,15100,15080,762
20230725,093400,478414350,15100,15100,15100,15100,52
20230725,093300,477629150,15100,15100,15100,15100,1185
20230725,093200,459735650,15100,15120,15120,15100,686
20230725,093100,449370030,15120,15120,15120,15110,1326
20230725,093000,429320920,15120,15130,15130,15120,778
20230725,092900,417556750,15130,15130,15130,15120,406
20230725,092800,411416990,15130,15140,15140,15130,537
20230725,092700,403291710,15130,15140,15140,15130,51
20230725,092600,402519660,15140,15140,15140,15130,541
20230725,092500,394328970,15140,15140,15140,15140,101
20230725,092400,392799830,15140,15150,15150,15130,466
20230725,092300,385748380,15150,15160,15160,15130,2080
20230725,092200,354234410,15160,15160,15160,15160,312
20230725,092100,349504490,15160,15170,15170,15160,1867
20230725,092000,321200650,15160,15160,15170,15160,183
20230725,091900,318425290,15170,15180,15180,15170,272
20230725,091800,314298910,15190,15190,15190,15190,0
20230725,091700,314298910,15190,15160,15190,15160,1445
20230725,091600,292374970,15160,15180,15180,15150,593
20230725,091500,283381820,15180,15200,15200,15180,831
20230725,091400,270754830,15210,15210,15210,15200,558
20230725,091300,262268150,15210,15220,15230,15210,660
20230725,091200,252224700,15210,15240,15240,15210,1433
20230725,091100,230403060,15240,15260,15260,15240,454
20230725,091000,223480930,15260,15290,15290,15260,3766
20230725,090900,165911190,15290,15310,15310,15280,1060
20230725,090800,149698450,15310,15300,15310,15300,430
20230725,090700,143118110,15300,15270,15300,15270,1448
20230725,090600,120989150,15270,15260,15270,15260,193
20230725,090500,118043210,15270,15290,15320,15270,1010
20230725,090400,102600120,15300,15350,15350,15300,2449
20230725,090300,65106840,15320,15310,15350,15310,129
20230725,090200,63130800,15300,15350,15350,15300,654
20230725,090100,53105330,15350,15410,15440,15350,1983
20230725,090000,22594850,15420,15410,15590,15410,1463