KissMeData/417840/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,205400,2771067600,16990,16990,16990,16990,3393
20230725,205300,2771067600,16990,16990,16990,16990,0
20230725,205200,2771067600,16990,16990,16990,16990,0
20230725,205100,2771067600,16990,16990,16990,16990,0
20230725,205000,2771067600,16990,16990,16990,16990,0
20230725,204900,2771067600,16990,16990,16990,16990,0
20230725,204800,2771067600,16990,16990,16990,16990,0
20230725,204700,2771067600,16990,16990,16990,16990,0
20230725,204600,2771067600,16990,16990,16990,16990,0
20230725,204500,2771067600,16990,16990,16990,16990,0
20230725,204400,2771067600,16990,16990,16990,16990,0
20230725,204300,2771067600,16990,16990,16990,16990,0
20230725,204200,2771067600,16990,16990,16990,16990,0
20230725,204100,2771067600,16990,16990,16990,16990,0
20230725,204000,2771067600,16990,16990,16990,16990,0
20230725,203900,2771067600,16990,16990,16990,16990,0
20230725,203800,2771067600,16990,16990,16990,16990,0
20230725,203700,2771067600,16990,16990,16990,16990,0
20230725,203600,2771067600,16990,16990,16990,16990,0
20230725,203500,2771067600,16990,16990,16990,16990,0
20230725,203400,2771067600,16990,16990,16990,16990,0
20230725,203300,2771067600,16990,16990,16990,16990,0
20230725,203200,2771067600,16990,16990,16990,16990,0
20230725,203100,2771067600,16990,16990,16990,16990,0
20230725,203000,2771067600,16990,16990,16990,16990,0
20230725,202900,2771067600,16990,16990,16990,16990,0
20230725,202800,2771067600,16990,16990,16990,16990,0
20230725,202700,2771067600,16990,16990,16990,16990,0
20230725,202600,2771067600,16990,16990,16990,16990,0
20230725,202500,2771067600,16990,16990,16990,16990,0
20230725,202400,2771067600,16990,16990,16990,16990,3393
20230725,202300,2771067600,16990,16990,16990,16990,0
20230725,202200,2771067600,16990,16990,16990,16990,0
20230725,202100,2771067600,16990,16990,16990,16990,0
20230725,202000,2771067600,16990,16990,16990,16990,0
20230725,201900,2771067600,16990,16990,16990,16990,0
20230725,201800,2771067600,16990,16990,16990,16990,0
20230725,201700,2771067600,16990,16990,16990,16990,0
20230725,201600,2771067600,16990,16990,16990,16990,0
20230725,201500,2771067600,16990,16990,16990,16990,0
20230725,201400,2771067600,16990,16990,16990,16990,0
20230725,201300,2771067600,16990,16990,16990,16990,0
20230725,201200,2771067600,16990,16990,16990,16990,0
20230725,201100,2771067600,16990,16990,16990,16990,0
20230725,201000,2771067600,16990,16990,16990,16990,0
20230725,200900,2771067600,16990,16990,16990,16990,0
20230725,200800,2771067600,16990,16990,16990,16990,0
20230725,200700,2771067600,16990,16990,16990,16990,0
20230725,200600,2771067600,16990,16990,16990,16990,0
20230725,200500,2771067600,16990,16990,16990,16990,0
20230725,200400,2771067600,16990,16990,16990,16990,0
20230725,200300,2771067600,16990,16990,16990,16990,0
20230725,200200,2771067600,16990,16990,16990,16990,0
20230725,200100,2771067600,16990,16990,16990,16990,0
20230725,200000,2771067600,16990,16990,16990,16990,0
20230725,195900,2771067600,16990,16990,16990,16990,0
20230725,195800,2771067600,16990,16990,16990,16990,0
20230725,195700,2771067600,16990,16990,16990,16990,0
20230725,195600,2771067600,16990,16990,16990,16990,0
20230725,195500,2771067600,16990,16990,16990,16990,0
20230725,195400,2771067600,16990,16990,16990,16990,3393
20230725,195300,2771067600,16990,16990,16990,16990,0
20230725,195200,2771067600,16990,16990,16990,16990,0
20230725,195100,2771067600,16990,16990,16990,16990,0
20230725,195000,2771067600,16990,16990,16990,16990,0
20230725,194900,2771067600,16990,16990,16990,16990,0
20230725,194800,2771067600,16990,16990,16990,16990,0
20230725,194700,2771067600,16990,16990,16990,16990,0
20230725,194600,2771067600,16990,16990,16990,16990,0
20230725,194500,2771067600,16990,16990,16990,16990,0
20230725,194400,2771067600,16990,16990,16990,16990,0
20230725,194300,2771067600,16990,16990,16990,16990,0
20230725,194200,2771067600,16990,16990,16990,16990,0
20230725,194100,2771067600,16990,16990,16990,16990,0
20230725,194000,2771067600,16990,16990,16990,16990,0
20230725,193900,2771067600,16990,16990,16990,16990,0
20230725,193800,2771067600,16990,16990,16990,16990,0
20230725,193700,2771067600,16990,16990,16990,16990,0
20230725,193600,2771067600,16990,16990,16990,16990,0
20230725,193500,2771067600,16990,16990,16990,16990,0
20230725,193400,2771067600,16990,16990,16990,16990,0
20230725,193300,2771067600,16990,16990,16990,16990,0
20230725,193200,2771067600,16990,16990,16990,16990,0
20230725,193100,2771067600,16990,16990,16990,16990,0
20230725,193000,2771067600,16990,16990,16990,16990,0
20230725,192900,2771067600,16990,16990,16990,16990,0
20230725,192800,2771067600,16990,16990,16990,16990,0
20230725,192700,2771067600,16990,16990,16990,16990,0
20230725,192600,2771067600,16990,16990,16990,16990,0
20230725,192500,2771067600,16990,16990,16990,16990,0
20230725,192400,2771067600,16990,16990,16990,16990,3393
20230725,192300,2771067600,16990,16990,16990,16990,0
20230725,192200,2771067600,16990,16990,16990,16990,0
20230725,192100,2771067600,16990,16990,16990,16990,0
20230725,192000,2771067600,16990,16990,16990,16990,0
20230725,191900,2771067600,16990,16990,16990,16990,0
20230725,191800,2771067600,16990,16990,16990,16990,0
20230725,191700,2771067600,16990,16990,16990,16990,0
20230725,191600,2771067600,16990,16990,16990,16990,0
20230725,191500,2771067600,16990,16990,16990,16990,0
20230725,191400,2771067600,16990,16990,16990,16990,0
20230725,191300,2771067600,16990,16990,16990,16990,0
20230725,191200,2771067600,16990,16990,16990,16990,0
20230725,191100,2771067600,16990,16990,16990,16990,0
20230725,191000,2771067600,16990,16990,16990,16990,0
20230725,190900,2771067600,16990,16990,16990,16990,0
20230725,190800,2771067600,16990,16990,16990,16990,0
20230725,190700,2771067600,16990,16990,16990,16990,0
20230725,190600,2771067600,16990,16990,16990,16990,0
20230725,190500,2771067600,16990,16990,16990,16990,0
20230725,190400,2771067600,16990,16990,16990,16990,0
20230725,190300,2771067600,16990,16990,16990,16990,0
20230725,190200,2771067600,16990,16990,16990,16990,0
20230725,190100,2771067600,16990,16990,16990,16990,0
20230725,190000,2771067600,16990,16990,16990,16990,0
20230725,185900,2771067600,16990,16990,16990,16990,0
20230725,185800,2771067600,16990,16990,16990,16990,0
20230725,185700,2771067600,16990,16990,16990,16990,0
20230725,185600,2771067600,16990,16990,16990,16990,0
20230725,185500,2771067600,16990,16990,16990,16990,0
20230725,185400,2771067600,16990,16990,16990,16990,3393
20230725,185300,2771067600,16990,16990,16990,16990,0
20230725,185200,2771067600,16990,16990,16990,16990,0
20230725,185100,2771067600,16990,16990,16990,16990,0
20230725,185000,2771067600,16990,16990,16990,16990,0
20230725,184900,2771067600,16990,16990,16990,16990,0
20230725,184800,2771067600,16990,16990,16990,16990,0
20230725,184700,2771067600,16990,16990,16990,16990,0
20230725,184600,2771067600,16990,16990,16990,16990,0
20230725,184500,2771067600,16990,16990,16990,16990,0
20230725,184400,2771067600,16990,16990,16990,16990,0
20230725,184300,2771067600,16990,16990,16990,16990,0
20230725,184200,2771067600,16990,16990,16990,16990,0
20230725,184100,2771067600,16990,16990,16990,16990,0
20230725,184000,2771067600,16990,16990,16990,16990,0
20230725,183900,2771067600,16990,16990,16990,16990,0
20230725,183800,2771067600,16990,16990,16990,16990,0
20230725,183700,2771067600,16990,16990,16990,16990,0
20230725,183600,2771067600,16990,16990,16990,16990,0
20230725,183500,2771067600,16990,16990,16990,16990,0
20230725,183400,2771067600,16990,16990,16990,16990,0
20230725,183300,2771067600,16990,16990,16990,16990,0
20230725,183200,2771067600,16990,16990,16990,16990,0
20230725,183100,2771067600,16990,16990,16990,16990,0
20230725,183000,2771067600,16990,16990,16990,16990,0
20230725,182900,2771067600,16990,16990,16990,16990,0
20230725,182800,2771067600,16990,16990,16990,16990,0
20230725,182700,2771067600,16990,16990,16990,16990,0
20230725,182600,2771067600,16990,16990,16990,16990,0
20230725,182500,2771067600,16990,16990,16990,16990,0
20230725,182400,2771067600,16990,16990,16990,16990,3393
20230725,182300,2771067600,16990,16990,16990,16990,0
20230725,182200,2771067600,16990,16990,16990,16990,0
20230725,182100,2771067600,16990,16990,16990,16990,0
20230725,182000,2771067600,16990,16990,16990,16990,0
20230725,181900,2771067600,16990,16990,16990,16990,0
20230725,181800,2771067600,16990,16990,16990,16990,0
20230725,181700,2771067600,16990,16990,16990,16990,0
20230725,181600,2771067600,16990,16990,16990,16990,0
20230725,181500,2771067600,16990,16990,16990,16990,0
20230725,181400,2771067600,16990,16990,16990,16990,0
20230725,181300,2771067600,16990,16990,16990,16990,0
20230725,181200,2771067600,16990,16990,16990,16990,0
20230725,181100,2771067600,16990,16990,16990,16990,0
20230725,181000,2771067600,16990,16990,16990,16990,0
20230725,180900,2771067600,16990,16990,16990,16990,0
20230725,180800,2771067600,16990,16990,16990,16990,0
20230725,180700,2771067600,16990,16990,16990,16990,0
20230725,180600,2771067600,16990,16990,16990,16990,0
20230725,180500,2771067600,16990,16990,16990,16990,0
20230725,180400,2771067600,16990,16990,16990,16990,0
20230725,180300,2771067600,16990,16990,16990,16990,0
20230725,180200,2771067600,16990,16990,16990,16990,0
20230725,180100,2771067600,16990,16990,16990,16990,0
20230725,180000,2771067600,16990,16990,16990,16990,0
20230725,175900,2771067600,16990,16990,16990,16990,0
20230725,175800,2771067600,16990,16990,16990,16990,0
20230725,175700,2771067600,16990,16990,16990,16990,0
20230725,175600,2771067600,16990,16990,16990,16990,0
20230725,175500,2771067600,16990,16990,16990,16990,0
20230725,175400,2771067600,16990,16990,16990,16990,3393
20230725,175300,2771067600,16990,16990,16990,16990,0
20230725,175200,2771067600,16990,16990,16990,16990,0
20230725,175100,2771067600,16990,16990,16990,16990,0
20230725,175000,2771067600,16990,16990,16990,16990,0
20230725,174900,2771067600,16990,16990,16990,16990,0
20230725,174800,2771067600,16990,16990,16990,16990,0
20230725,174700,2771067600,16990,16990,16990,16990,0
20230725,174600,2771067600,16990,16990,16990,16990,0
20230725,174500,2771067600,16990,16990,16990,16990,0
20230725,174400,2771067600,16990,16990,16990,16990,0
20230725,174300,2771067600,16990,16990,16990,16990,0
20230725,174200,2771067600,16990,16990,16990,16990,0
20230725,174100,2771067600,16990,16990,16990,16990,0
20230725,174000,2771067600,16990,16990,16990,16990,0
20230725,173900,2771067600,16990,16990,16990,16990,0
20230725,173800,2771067600,16990,16990,16990,16990,0
20230725,173700,2771067600,16990,16990,16990,16990,0
20230725,173600,2771067600,16990,16990,16990,16990,0
20230725,173500,2771067600,16990,16990,16990,16990,0
20230725,173400,2771067600,16990,16990,16990,16990,0
20230725,173300,2771067600,16990,16990,16990,16990,0
20230725,173200,2771067600,16990,16990,16990,16990,0
20230725,173100,2771067600,16990,16990,16990,16990,0
20230725,173000,2771067600,16990,16990,16990,16990,0
20230725,172900,2771067600,16990,16990,16990,16990,0
20230725,172800,2771067600,16990,16990,16990,16990,0
20230725,172700,2771067600,16990,16990,16990,16990,0
20230725,172600,2771067600,16990,16990,16990,16990,0
20230725,172500,2771067600,16990,16990,16990,16990,0
20230725,172400,2771067600,16990,16990,16990,16990,3393
20230725,172300,2771067600,16990,16990,16990,16990,0
20230725,172200,2771067600,16990,16990,16990,16990,0
20230725,172100,2771067600,16990,16990,16990,16990,0
20230725,172000,2771067600,16990,16990,16990,16990,0
20230725,171900,2771067600,16990,16990,16990,16990,0
20230725,171800,2771067600,16990,16990,16990,16990,0
20230725,171700,2771067600,16990,16990,16990,16990,0
20230725,171600,2771067600,16990,16990,16990,16990,0
20230725,171500,2771067600,16990,16990,16990,16990,0
20230725,171400,2771067600,16990,16990,16990,16990,0
20230725,171300,2771067600,16990,16990,16990,16990,0
20230725,171200,2771067600,16990,16990,16990,16990,0
20230725,171100,2771067600,16990,16990,16990,16990,0
20230725,171000,2771067600,16990,16990,16990,16990,0
20230725,170900,2771067600,16990,16990,16990,16990,0
20230725,170800,2771067600,16990,16990,16990,16990,0
20230725,170700,2771067600,16990,16990,16990,16990,0
20230725,170600,2771067600,16990,16990,16990,16990,0
20230725,170500,2771067600,16990,16990,16990,16990,0
20230725,170400,2771067600,16990,16990,16990,16990,0
20230725,170300,2771067600,16990,16990,16990,16990,0
20230725,170200,2771067600,16990,16990,16990,16990,0
20230725,170100,2771067600,16990,16990,16990,16990,0
20230725,170000,2771067600,16990,16990,16990,16990,0
20230725,165900,2771067600,16990,16990,16990,16990,0
20230725,165800,2771067600,16990,16990,16990,16990,0
20230725,165700,2771067600,16990,16990,16990,16990,0
20230725,165600,2771067600,16990,16990,16990,16990,0
20230725,165500,2771067600,16990,16990,16990,16990,0
20230725,165400,2771067600,16990,16990,16990,16990,3393
20230725,165300,2771067600,16990,16990,16990,16990,0
20230725,165200,2771067600,16990,16990,16990,16990,0
20230725,165100,2771067600,16990,16990,16990,16990,0
20230725,165000,2771067600,16990,16990,16990,16990,0
20230725,164900,2771067600,16990,16990,16990,16990,0
20230725,164800,2771067600,16990,16990,16990,16990,0
20230725,164700,2771067600,16990,16990,16990,16990,0
20230725,164600,2771067600,16990,16990,16990,16990,0
20230725,164500,2771067600,16990,16990,16990,16990,0
20230725,164400,2771067600,16990,16990,16990,16990,0
20230725,164300,2771067600,16990,16990,16990,16990,0
20230725,164200,2771067600,16990,16990,16990,16990,0
20230725,164100,2771067600,16990,16990,16990,16990,0
20230725,164000,2771067600,16990,16990,16990,16990,0
20230725,163900,2771067600,16990,16990,16990,16990,0
20230725,163800,2771067600,16990,16990,16990,16990,0
20230725,163700,2771067600,16990,16990,16990,16990,0
20230725,163600,2771067600,16990,16990,16990,16990,0
20230725,163500,2771067600,16990,16990,16990,16990,0
20230725,163400,2771067600,16990,16990,16990,16990,0
20230725,163300,2771067600,16990,16990,16990,16990,0
20230725,163200,2771067600,16990,16990,16990,16990,0
20230725,163100,2771067600,16990,16990,16990,16990,0
20230725,163000,2771067600,16990,16990,16990,16990,0
20230725,162900,2771067600,16990,16990,16990,16990,0
20230725,162800,2771067600,16990,16990,16990,16990,0
20230725,162700,2771067600,16990,16990,16990,16990,0
20230725,162600,2771067600,16990,16990,16990,16990,0
20230725,162500,2771067600,16990,16990,16990,16990,0
20230725,162400,2771067600,16990,16990,16990,16990,3393
20230725,162300,2771067600,16990,16990,16990,16990,0
20230725,162200,2771067600,16990,16990,16990,16990,0
20230725,162100,2771067600,16990,16990,16990,16990,0
20230725,162000,2771067600,16990,16990,16990,16990,0
20230725,161900,2771067600,16990,16990,16990,16990,0
20230725,161800,2771067600,16990,16990,16990,16990,0
20230725,161700,2771067600,16990,16990,16990,16990,0
20230725,161600,2771067600,16990,16990,16990,16990,0
20230725,161500,2771067600,16990,16990,16990,16990,0
20230725,161400,2771067600,16990,16990,16990,16990,0
20230725,161300,2771067600,16990,16990,16990,16990,0
20230725,161200,2771067600,16990,16990,16990,16990,0
20230725,161100,2771067600,16990,16990,16990,16990,0
20230725,161000,2771067600,16990,16990,16990,16990,0
20230725,160900,2771067600,16990,16990,16990,16990,0
20230725,160800,2771067600,16990,16990,16990,16990,0
20230725,160700,2771067600,16990,16990,16990,16990,0
20230725,160600,2771067600,16990,16990,16990,16990,0
20230725,160500,2771067600,16990,16990,16990,16990,0
20230725,160400,2771067600,16990,16990,16990,16990,0
20230725,160300,2771067600,16990,16990,16990,16990,0
20230725,160200,2771067600,16990,16990,16990,16990,0
20230725,160100,2771067600,16990,16990,16990,16990,0
20230725,160000,2771067600,16990,16990,16990,16990,0
20230725,155900,2771067600,16990,16990,16990,16990,0
20230725,155800,2771067600,16990,16990,16990,16990,0
20230725,155700,2771067600,16990,16990,16990,16990,0
20230725,155600,2771067600,16990,16990,16990,16990,0
20230725,155500,2771067600,16990,16990,16990,16990,0
20230725,155400,2771067600,16990,16990,16990,16990,3393
20230725,155300,2771067600,16990,16990,16990,16990,0
20230725,155200,2771067600,16990,16990,16990,16990,0
20230725,155100,2771067600,16990,16990,16990,16990,0
20230725,155000,2771067600,16990,16990,16990,16990,0
20230725,154900,2771067600,16990,16990,16990,16990,0
20230725,154800,2771067600,16990,16990,16990,16990,0
20230725,154700,2771067600,16990,16990,16990,16990,0
20230725,154600,2771067600,16990,16990,16990,16990,0
20230725,154500,2771067600,16990,16990,16990,16990,0
20230725,154400,2771067600,16990,16990,16990,16990,0
20230725,154300,2771067600,16990,16990,16990,16990,0
20230725,154200,2771067600,16990,16990,16990,16990,0
20230725,154100,2771067600,16990,16990,16990,16990,0
20230725,154000,2771067600,16990,16990,16990,16990,0
20230725,153900,2771067600,16990,16990,16990,16990,0
20230725,153800,2771067600,16990,16990,16990,16990,0
20230725,153700,2771067600,16990,16990,16990,16990,0
20230725,153600,2771067600,16990,16990,16990,16990,0
20230725,153500,2771067600,16990,16990,16990,16990,0
20230725,153400,2771067600,16990,16990,16990,16990,0
20230725,153300,2771067600,16990,16990,16990,16990,0
20230725,153200,2771067600,16990,16990,16990,16990,0
20230725,153100,2771067600,16990,16990,16990,16990,0
20230725,153000,2771067600,16990,16990,16990,16990,3393
20230725,152900,2713420530,16990,16990,16990,16990,0
20230725,152800,2713420530,16990,16990,16990,16990,0
20230725,152700,2713420530,16990,16990,16990,16990,0
20230725,152600,2713420530,16990,16990,16990,16990,0
20230725,152500,2713420530,16990,16990,16990,16990,0
20230725,152400,2713420530,16990,16990,16990,16990,0
20230725,152300,2713420530,16990,16990,16990,16990,0
20230725,152200,2713420530,16990,16990,16990,16990,0
20230725,152100,2713420530,16990,16990,16990,16990,0
20230725,152000,2713420530,16990,16990,16990,16990,0
20230725,151900,2713420530,16990,16990,16990,16990,280
20230725,151800,2708663330,16990,16990,16990,16990,927
20230725,151700,2692913600,17000,17000,17000,17000,397
20230725,151600,2686164600,17000,17000,17000,17000,51
20230725,151500,2685297600,17000,17000,17000,16990,250
20230725,151400,2681048600,16970,16970,16970,16960,1643
20230725,151300,2653168890,16980,16990,16990,16980,957
20230725,151200,2636914650,16990,16990,16990,16990,270
20230725,151100,2632327350,16990,17010,17010,16990,395
20230725,151000,2625611430,17000,17010,17010,17000,163
20230725,150900,2622839830,17020,17050,17050,17020,1045
20230725,150800,2605043570,17060,17070,17070,17060,118
20230725,150700,2603029990,17070,17070,17070,17070,73
20230725,150600,2601783880,17060,17060,17060,17050,470
20230725,150500,2593767680,17060,17060,17060,17060,2
20230725,150400,2593733560,17050,17050,17050,17050,201
20230725,150300,2590306510,17060,17060,17060,17060,97
20230725,150200,2588651690,17070,17070,17070,17070,61
20230725,150100,2587610420,17050,17060,17060,17050,36
20230725,150000,2586996480,17060,17060,17060,17050,98
20230725,145900,2585324660,17050,17040,17050,17040,161
20230725,145800,2582580670,17040,17030,17040,17030,225
20230725,145700,2578746920,17030,17030,17030,17030,150
20230725,145600,2576192420,17030,17000,17030,17000,445
20230725,145500,2568624900,17000,16980,17000,16980,60
20230725,145400,2567605550,16980,16970,16990,16970,340
20230725,145300,2561834990,16970,16970,16970,16970,133
20230725,145200,2559577980,16970,16970,16970,16970,173
20230725,145100,2556642170,16970,16970,16970,16970,112
20230725,145000,2554741530,16970,16970,16970,16970,71
20230725,144900,2553536660,16970,16970,16970,16970,234
20230725,144800,2549565680,16970,16990,16990,16970,112
20230725,144700,2547664780,16970,16980,16980,16970,700
20230725,144600,2535784680,16980,16990,16990,16980,65
20230725,144500,2534680680,16970,16970,16970,16970,2
20230725,144400,2534646740,16990,16970,16990,16970,461
20230725,144300,2526823550,16970,16970,16970,16970,4
20230725,144200,2526755670,17000,16970,17000,16970,86
20230725,144100,2525295390,16970,16970,16970,16970,115
20230725,144000,2523343840,16960,16960,16960,16960,0
20230725,143900,2523343840,16960,16960,16960,16960,0
20230725,143800,2523343840,16960,16960,16960,16960,645
20230725,143700,2512404640,16960,16960,16960,16960,90
20230725,143600,2510878240,16960,16960,16960,16960,42
20230725,143500,2510165920,16960,16980,16980,16960,494
20230725,143400,2501786000,16980,16970,16980,16970,66
20230725,143300,2500665820,16970,16970,16970,16970,20
20230725,143200,2500326420,16970,16980,16980,16970,3
20230725,143100,2500275490,16980,16980,16980,16980,10
20230725,143000,2500105690,16980,16980,16980,16980,117
20230725,142900,2498119030,16980,16990,16990,16980,1353
20230725,142800,2475133000,17010,17010,17010,17000,76
20230725,142700,2473840890,17010,17000,17010,17000,172
20230725,142600,2470916790,17000,16990,17000,16990,103
20230725,142500,2469166590,16990,16990,16990,16990,54
20230725,142400,2468249130,16990,16990,16990,16990,0
20230725,142300,2468249130,16990,16990,16990,16990,349
20230725,142200,2462319620,17000,17000,17000,17000,10
20230725,142100,2462149620,17020,17020,17020,17020,10
20230725,142000,2461979420,16990,16990,16990,16990,61
20230725,141900,2460943030,16990,16990,16990,16990,6
20230725,141800,2460841090,17020,17020,17020,17020,11
20230725,141700,2460653870,17000,17000,17000,17000,31
20230725,141600,2460126870,17000,17000,17000,17000,200
20230725,141500,2456726870,17000,17000,17000,17000,0
20230725,141400,2456726870,17000,17000,17000,17000,20
20230725,141300,2456386870,17020,17020,17020,17020,1
20230725,141200,2456369850,16990,17020,17020,16990,577
20230725,141100,2446564860,17020,17020,17020,17020,8
20230725,141000,2446428700,17000,17000,17000,17000,0
20230725,140900,2446428700,17000,17000,17000,17000,40
20230725,140800,2445748700,17020,17020,17020,17020,0
20230725,140700,2445748700,17020,17020,17020,17020,0
20230725,140600,2445748700,17020,17000,17020,17000,801
20230725,140500,2432131500,17000,17000,17000,17000,0
20230725,140400,2432131500,17000,17000,17000,17000,0
20230725,140300,2432131500,17000,17000,17000,17000,32
20230725,140200,2431587500,17000,17000,17000,17000,100
20230725,140100,2429887500,17000,17000,17000,17000,0
20230725,140000,2429887500,17000,17000,17000,17000,30
20230725,135900,2429377500,17000,17000,17020,17000,279
20230725,135800,2424633380,17020,17020,17020,17020,0
20230725,135700,2424633380,17020,17020,17020,17020,0
20230725,135600,2424633380,17020,16960,17020,16960,307
20230725,135500,2419426600,16960,16980,16980,16960,367
20230725,135400,2413198030,16980,16970,16980,16970,266
20230725,135300,2408683670,16970,16960,16970,16960,106
20230725,135200,2406885850,16960,16960,16960,16960,167
20230725,135100,2404053530,16960,16960,16960,16960,9
20230725,135000,2403900890,16970,16970,16970,16970,12
20230725,134900,2403697250,16970,16950,16970,16950,90
20230725,134800,2402171110,16960,16980,16980,16950,2820
20230725,134700,2354318150,16990,16990,16990,16990,137
20230725,134600,2351990520,16990,16990,16990,16990,110
20230725,134500,2350121620,16980,17000,17000,16980,461
20230725,134400,2342291810,17000,17000,17000,17000,1
20230725,134300,2342274810,16980,16980,16980,16980,0
20230725,134200,2342274810,16980,16980,16980,16980,15
20230725,134100,2342020110,16980,16980,16980,16980,101
20230725,134000,2340305130,17000,17000,17000,17000,40
20230725,133900,2339625130,17000,17000,17000,16980,733
20230725,133800,2327173870,17000,17000,17000,17000,31
20230725,133700,2326646870,17000,17010,17010,17000,730
20230725,133600,2314236860,17020,17020,17020,17020,0
20230725,133500,2314236860,17020,17020,17020,17020,0
20230725,133400,2314236860,17020,17020,17020,17020,11
20230725,133300,2314049640,17020,17020,17020,17020,5
20230725,133200,2313964540,17020,17020,17020,17020,11
20230725,133100,2313777320,17020,17020,17020,17020,15
20230725,133000,2313522020,17030,17030,17030,17030,16
20230725,132900,2313249540,17000,17000,17000,17000,1
20230725,132800,2313232540,17040,17040,17040,17040,0
20230725,132700,2313232540,17040,17040,17040,17040,8
20230725,132600,2313096220,17050,17050,17050,17050,18
20230725,132500,2312789320,17050,17050,17050,17050,30
20230725,132400,2312277820,17040,17030,17040,17030,33
20230725,132300,2311715800,17050,17050,17050,17050,5
20230725,132200,2311630550,16980,16980,16980,16980,7
20230725,132100,2311511690,16980,17000,17000,16980,1853
20230725,132000,2280032290,17050,17050,17050,17050,23
20230725,131900,2279640140,17050,17050,17050,17050,20
20230725,131800,2279299140,17000,17000,17000,17000,0
20230725,131700,2279299140,17000,17000,17000,17000,0
20230725,131600,2279299140,17000,17010,17010,17000,99
20230725,131500,2277615680,17010,17010,17010,17010,28
20230725,131400,2277139400,17010,17010,17010,17010,0
20230725,131300,2277139400,17010,17000,17010,16990,584
20230725,131200,2267214400,17000,17000,17000,17000,3
20230725,131100,2267163400,17000,17000,17000,17000,30
20230725,131000,2266653400,17010,17010,17010,17010,3
20230725,130900,2266602370,17010,17000,17010,16990,321
20230725,130800,2261147260,17000,17000,17010,17000,60
20230725,130700,2260127240,16990,17000,17000,16990,16
20230725,130600,2259855250,17000,17000,17000,17000,1
20230725,130500,2259838250,16990,16990,16990,16990,0
20230725,130400,2259838250,16990,16990,16990,16990,1
20230725,130300,2259821260,16980,16980,16980,16980,0
20230725,130200,2259821260,16980,16990,16990,16980,1100
20230725,130100,2241142170,16990,17050,17050,16990,145
20230725,130000,2238678140,16980,16980,17000,16980,187
20230725,125900,2235502760,16980,17020,17020,16980,850
20230725,125800,2221055270,17050,17050,17050,17050,20
20230725,125700,2220714270,17050,17050,17050,17050,0
20230725,125600,2220714270,17050,16990,17050,16990,105
20230725,125500,2218927020,16980,16980,16980,16980,142
20230725,125400,2216515860,16980,17000,17000,16980,1009
20230725,125300,2199376130,17000,17010,17010,17000,3276
20230725,125200,2143683810,17010,17010,17010,17010,76
20230725,125100,2142391050,17010,17010,17010,17010,200
20230725,125000,2138989050,17010,17020,17020,17010,1672
20230725,124900,2110548230,17020,17020,17060,17020,516
20230725,124800,2101765320,17020,17030,17030,17020,313
20230725,124700,2096435060,17020,17020,17020,17020,0
20230725,124600,2096435060,17020,17020,17020,17020,20
20230725,124500,2096094660,17030,17030,17030,17030,2
20230725,124400,2096060600,17020,17020,17020,17020,150
20230725,124300,2093507600,17020,17020,17020,17020,20
20230725,124200,2093167200,17030,17030,17030,17030,0
20230725,124100,2093167200,17030,17030,17030,17030,0
20230725,124000,2093167200,17030,17020,17030,17020,502
20230725,123900,2084623140,17030,17020,17030,17020,6
20230725,123800,2084520990,17020,17020,17020,17020,100
20230725,123700,2082818990,17030,17030,17030,17030,2
20230725,123600,2082784930,17030,17030,17030,17030,0
20230725,123500,2082784930,17030,17030,17030,17030,20
20230725,123400,2082444330,17020,17030,17030,17020,460
20230725,123300,2074614530,17030,17030,17030,17030,30
20230725,123200,2074103630,17030,17030,17030,17030,0
20230725,123100,2074103630,17030,17030,17030,17030,0
20230725,123000,2074103630,17030,17030,17030,17030,0
20230725,122900,2074103630,17030,17030,17030,17030,0
20230725,122800,2074103630,17030,17030,17030,17030,5
20230725,122700,2074018480,17030,17030,17030,17030,120
20230725,122600,2071974880,17030,17020,17030,17020,451
20230725,122500,2064298850,17030,17060,17070,17020,144
20230725,122400,2061844260,17030,17050,17050,17030,255
20230725,122300,2057496610,17060,17060,17060,17060,0
20230725,122200,2057496610,17060,17030,17060,17030,590
20230725,122100,2047448880,17030,17030,17030,17030,0
20230725,122000,2047448880,17030,17040,17040,17030,608
20230725,121900,2037093180,17040,17040,17040,17040,100
20230725,121800,2035389180,17040,17040,17040,17040,478
20230725,121700,2027244060,17040,17040,17040,17040,0
20230725,121600,2027244060,17040,17040,17040,17040,0
20230725,121500,2027244060,17040,17040,17040,17040,300
20230725,121400,2022132060,17070,17070,17070,17070,0
20230725,121300,2022132060,17070,17070,17070,17070,100
20230725,121200,2020425060,17050,17050,17050,17050,434
20230725,121100,2013025360,17050,17050,17050,17050,588
20230725,121000,2002999960,17070,17060,17070,17050,540
20230725,120900,1993792930,17050,17050,17050,17050,570
20230725,120800,1984074430,17050,17050,17050,17050,100
20230725,120700,1982369430,17050,17050,17050,17050,600
20230725,120600,1972139430,17080,17080,17080,17080,335
20230725,120500,1966417630,17050,17050,17050,17050,0
20230725,120400,1966417630,17050,17050,17050,17050,15
20230725,120300,1966161880,17080,17070,17080,17070,50
20230725,120200,1965307960,17080,17070,17080,17070,585
20230725,120100,1955316370,17080,17070,17080,17070,100
20230725,120000,1953608670,17100,17100,17100,17100,0
20230725,115900,1953608670,17100,17030,17100,17030,151
20230725,115800,1951037000,17030,17030,17030,17030,26
20230725,115700,1950594220,17030,17030,17030,17030,94
20230725,115600,1948993400,17050,17050,17050,17050,0
20230725,115500,1948993400,17050,17080,17080,17050,27
20230725,115400,1948532870,17070,17080,17080,17070,5
20230725,115300,1948447510,17010,17010,17010,17010,0
20230725,115200,1948447510,17010,17010,17010,17010,30
20230725,115100,1947937210,17010,17010,17010,17010,33
20230725,115000,1947375880,17010,17010,17010,17010,130
20230725,114900,1945164580,17010,17010,17080,17010,10
20230725,114800,1944994340,17080,17080,17080,17080,1
20230725,114700,1944977260,17000,17000,17000,17000,428
20230725,114600,1937701260,17000,17010,17080,17000,3546
20230725,114500,1877408160,17030,17040,17040,17020,2187
20230725,114400,1840174060,17030,17030,17030,17030,60
20230725,114300,1839152260,17020,17020,17020,17020,142
20230725,114200,1836735420,17030,17030,17030,17030,0
20230725,114100,1836735420,17030,17040,17040,17030,1037
20230725,114000,1819075300,17040,17060,17060,17040,3543
20230725,113900,1758674480,17060,17060,17060,17060,1000
20230725,113800,1741614480,17060,17060,17060,17060,0
20230725,113700,1741614480,17060,17060,17060,17060,52
20230725,113600,1740727360,17070,17070,17070,17070,20
20230725,113500,1740385960,17060,17070,17070,17060,505
20230725,113400,1731766120,17080,17070,17080,17070,31
20230725,113300,1731236940,17070,17100,17100,17070,67
20230725,113200,1730092770,17100,17100,17100,17100,0
20230725,113100,1730092770,17100,17100,17100,17100,200
20230725,113000,1726672770,17070,17070,17070,17070,90
20230725,112900,1725136470,17070,17070,17070,17070,1
20230725,112800,1725119400,17070,17070,17070,17070,0
20230725,112700,1725119400,17070,17070,17070,17070,0
20230725,112600,1725119400,17070,17070,17070,17070,35
20230725,112500,1724521950,17070,17070,17070,17070,9
20230725,112400,1724368320,17070,17070,17070,17070,163
20230725,112300,1721585910,17070,17090,17090,17070,118
20230725,112200,1719571250,17090,17090,17090,17090,0
20230725,112100,1719571250,17090,17090,17090,17090,1
20230725,112000,1719554160,17070,17070,17070,17070,0
20230725,111900,1719554160,17070,17070,17070,17070,48
20230725,111800,1718734800,17070,17080,17080,17070,4
20230725,111700,1718666500,17080,17080,17080,17080,1
20230725,111600,1718649420,17080,17080,17080,17080,301
20230725,111500,1713508340,17080,17070,17080,17060,100
20230725,111400,1711802310,17080,17080,17080,17080,0
20230725,111300,1711802310,17080,17050,17080,17050,110
20230725,111200,1709926600,17050,17050,17050,17050,5
20230725,111100,1709841350,17050,17070,17070,17050,503
20230725,111000,1701261480,17070,17080,17080,17070,18
20230725,110900,1700954100,17070,17070,17070,17070,2
20230725,110800,1700919960,17070,17070,17070,17070,10
20230725,110700,1700749260,17050,17050,17050,17050,10
20230725,110600,1700578760,17050,17050,17050,17050,0
20230725,110500,1700578760,17050,17050,17050,17050,279
20230725,110400,1695821810,17040,17040,17050,17040,401
20230725,110300,1688985770,17050,17050,17050,17040,231
20230725,110200,1685047310,17110,17050,17110,17050,749
20230725,110100,1672259520,17050,17080,17080,17050,946
20230725,110000,1656117940,17080,17080,17110,17080,776
20230725,105900,1642863530,17090,17110,17110,17080,112
20230725,105800,1640950230,17080,17090,17090,17080,1093
20230725,105700,1622273740,17110,17140,17170,17100,4440
20230725,105600,1546300400,17140,17120,17140,17120,39
20230725,105500,1545632420,17120,17130,17130,17120,574
20230725,105400,1535803420,17170,17170,17170,17170,3
20230725,105300,1535751910,17170,17170,17170,17130,87
20230725,105200,1534259320,17170,17170,17170,17170,5
20230725,105100,1534173470,17170,17130,17170,17130,14
20230725,105000,1533933610,17130,17130,17130,17120,908
20230725,104900,1518383690,17140,17150,17150,17140,186
20230725,104800,1515195620,17190,17190,17190,17190,1
20230725,104700,1515178430,17140,17160,17160,17140,1550
20230725,104600,1488601470,17160,17160,17160,17160,116
20230725,104500,1486610910,17160,17160,17160,17160,25
20230725,104400,1486181910,17150,17160,17160,17150,1587
20230725,104300,1458956700,17180,17190,17190,17170,2064
20230725,104200,1423504270,17190,17200,17200,17190,584
20230725,104100,1413460350,17220,17220,17220,17220,10
20230725,104000,1413288150,17280,17280,17280,17280,0
20230725,103900,1413288150,17280,17200,17280,17200,150
20230725,103800,1410707350,17200,17220,17220,17200,1685
20230725,103700,1381718440,17220,17220,17220,17220,392
20230725,103600,1374968200,17280,17280,17280,17280,5
20230725,103500,1374881800,17280,17220,17280,17220,302
20230725,103400,1369681240,17220,17220,17220,17220,129
20230725,103300,1367459860,17220,17230,17230,17220,465
20230725,103200,1359451010,17290,17250,17290,17230,522
20230725,103100,1350451270,17300,17300,17300,17300,2
20230725,103000,1350416670,17300,17300,17300,17300,2
20230725,102900,1350382070,17250,17250,17250,17250,5
20230725,102800,1350295820,17250,17250,17250,17250,100
20230725,102700,1348570820,17250,17250,17280,17250,62
20230725,102600,1347501290,17280,17250,17280,17250,648
20230725,102500,1336306230,17250,17250,17250,17250,146
20230725,102400,1333787730,17220,17230,17230,17220,1542
20230725,102300,1307226230,17250,17240,17250,17240,81
20230725,102200,1305829590,17230,17240,17250,17230,178
20230725,102100,1302760500,17240,17230,17240,17230,107
20230725,102000,1300916430,17230,17250,17250,17230,841
20230725,101900,1286411980,17250,17250,17250,17250,5
20230725,101800,1286325730,17250,17260,17260,17250,1515
20230725,101700,1260190910,17250,17270,17270,17250,1418
20230725,101600,1235718160,17280,17290,17290,17280,331
20230725,101500,1229998470,17300,17300,17300,17300,1
20230725,101400,1229981170,17280,17280,17280,17280,35
20230725,101300,1229376370,17280,17280,17280,17280,0
20230725,101200,1229376370,17280,17330,17330,17280,1383
20230725,101100,1205452480,17350,17350,17350,17350,3
20230725,101000,1205400430,17370,17370,17370,17370,1
20230725,100900,1205383060,17370,17370,17370,17370,100
20230725,100800,1203646060,17370,17370,17370,17370,24
20230725,100700,1203229180,17380,17310,17380,17310,180
20230725,100600,1200111280,17310,17350,17350,17310,204
20230725,100500,1196579720,17320,17350,17350,17320,110
20230725,100400,1194674220,17350,17350,17350,17320,149
20230725,100300,1192089850,17350,17350,17350,17340,120
20230725,100200,1190007920,17340,17300,17350,17300,106
20230725,100100,1188169550,17300,17350,17350,17300,1325
20230725,100000,1165217590,17360,17400,17400,17360,823
20230725,095900,1150917900,17400,17400,17400,17400,500
20230725,095800,1142217900,17410,17440,17440,17410,1283
20230725,095700,1119865170,17440,17450,17450,17440,518
20230725,095600,1110830570,17440,17440,17440,17440,0
20230725,095500,1110830570,17440,17470,17470,17440,1985
20230725,095400,1076208290,17500,17500,17500,17500,20
20230725,095300,1075858290,17500,17500,17500,17500,130
20230725,095200,1073583290,17540,17550,17550,17540,3
20230725,095100,1073530660,17570,17570,17580,17440,251
20230725,095000,1069145320,17460,17510,17510,17460,919
20230725,094900,1053059200,17510,17570,17610,17510,1690
20230725,094800,1023438240,17610,17610,17610,17610,0
20230725,094700,1023438240,17610,17590,17610,17590,1742
20230725,094600,992779060,17590,17590,17590,17590,140
20230725,094500,990316460,17590,17550,17590,17540,1207
20230725,094400,969136390,17540,17530,17540,17510,378
20230725,094300,962511780,17510,17510,17510,17510,0
20230725,094200,962511780,17510,17510,17510,17500,303
20230725,094100,957206270,17530,17530,17530,17530,510
20230725,094000,948265970,17560,17560,17560,17560,112
20230725,093900,946299250,17580,17600,17600,17580,54
20230725,093800,945349910,17600,17620,17650,17600,141
20230725,093700,942863710,17580,17530,17600,17530,463
20230725,093600,934715820,17530,17600,17650,17510,766
20230725,093500,921275790,17600,17600,17600,17600,124
20230725,093400,919093390,17600,17660,17660,17600,355
20230725,093300,912828090,17670,17660,17670,17630,490
20230725,093200,904173210,17660,17660,17670,17630,269
20230725,093100,899422540,17630,17660,17660,17630,1086
20230725,093000,880271790,17660,17600,17660,17600,1084
20230725,092900,861150890,17600,17630,17630,17600,1834
20230725,092800,828872460,17630,17600,17640,17600,1338
20230725,092700,805312030,17600,17590,17600,17540,1208
20230725,092600,784111030,17590,17590,17600,17590,691
20230725,092500,771956240,17540,17530,17600,17430,1360
20230725,092400,748189490,17530,17530,17530,17430,1101
20230725,092300,728894980,17400,17460,17460,17400,1194
20230725,092200,708069950,17530,17610,17610,17480,1713
20230725,092100,678044670,17520,17520,17520,17520,28
20230725,092000,677554110,17520,17590,17620,17520,2053
20230725,091900,641437570,17590,17550,17600,17550,1037
20230725,091800,623200020,17550,17520,17550,17510,795
20230725,091700,609269900,17560,17510,17560,17510,1484
20230725,091600,583237440,17510,17440,17510,17440,1292
20230725,091500,560665240,17430,17410,17430,17390,1107
20230725,091400,541395870,17410,17350,17430,17350,16331
20230725,091300,257590860,17340,17280,17340,17280,1718
20230725,091200,227849310,17280,17230,17280,17230,257
20230725,091100,223414650,17300,17210,17300,17210,520
20230725,091000,214463470,17210,17220,17220,17200,105
20230725,090900,212656410,17200,17330,17330,17200,882
20230725,090800,197463100,17330,17350,17350,17250,47
20230725,090700,196651770,17350,17350,17350,17350,65
20230725,090600,195524020,17230,17170,17230,17170,3009
20230725,090500,143763620,17170,17210,17210,17170,805
20230725,090400,129912870,17170,17210,17210,17170,137
20230725,090300,127555570,17150,17230,17230,17150,2872
20230725,090200,78182340,17230,17210,17370,17200,403
20230725,090100,71227270,17200,17270,17270,17190,1898
20230725,090000,38520400,17260,17330,17330,17260,2226