KissMeData/044450/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191700,920400900,8530,8530,8530,8530,2035
20230725,191600,920400900,8530,8530,8530,8530,0
20230725,191500,920400900,8530,8530,8530,8530,0
20230725,191400,920400900,8530,8530,8530,8530,0
20230725,191300,920400900,8530,8530,8530,8530,0
20230725,191200,920400900,8530,8530,8530,8530,0
20230725,191100,920400900,8530,8530,8530,8530,0
20230725,191000,920400900,8530,8530,8530,8530,0
20230725,190900,920400900,8530,8530,8530,8530,0
20230725,190800,920400900,8530,8530,8530,8530,0
20230725,190700,920400900,8530,8530,8530,8530,0
20230725,190600,920400900,8530,8530,8530,8530,0
20230725,190500,920400900,8530,8530,8530,8530,0
20230725,190400,920400900,8530,8530,8530,8530,0
20230725,190300,920400900,8530,8530,8530,8530,0
20230725,190200,920400900,8530,8530,8530,8530,0
20230725,190100,920400900,8530,8530,8530,8530,0
20230725,190000,920400900,8530,8530,8530,8530,0
20230725,185900,920400900,8530,8530,8530,8530,0
20230725,185800,920400900,8530,8530,8530,8530,0
20230725,185700,920400900,8530,8530,8530,8530,0
20230725,185600,920400900,8530,8530,8530,8530,0
20230725,185500,920400900,8530,8530,8530,8530,0
20230725,185400,920400900,8530,8530,8530,8530,0
20230725,185300,920400900,8530,8530,8530,8530,0
20230725,185200,920400900,8530,8530,8530,8530,0
20230725,185100,920400900,8530,8530,8530,8530,0
20230725,185000,920400900,8530,8530,8530,8530,0
20230725,184900,920400900,8530,8530,8530,8530,0
20230725,184800,920400900,8530,8530,8530,8530,0
20230725,184700,920400900,8530,8530,8530,8530,2035
20230725,184600,920400900,8530,8530,8530,8530,0
20230725,184500,920400900,8530,8530,8530,8530,0
20230725,184400,920400900,8530,8530,8530,8530,0
20230725,184300,920400900,8530,8530,8530,8530,0
20230725,184200,920400900,8530,8530,8530,8530,0
20230725,184100,920400900,8530,8530,8530,8530,0
20230725,184000,920400900,8530,8530,8530,8530,0
20230725,183900,920400900,8530,8530,8530,8530,0
20230725,183800,920400900,8530,8530,8530,8530,0
20230725,183700,920400900,8530,8530,8530,8530,0
20230725,183600,920400900,8530,8530,8530,8530,0
20230725,183500,920400900,8530,8530,8530,8530,0
20230725,183400,920400900,8530,8530,8530,8530,0
20230725,183300,920400900,8530,8530,8530,8530,0
20230725,183200,920400900,8530,8530,8530,8530,0
20230725,183100,920400900,8530,8530,8530,8530,0
20230725,183000,920400900,8530,8530,8530,8530,0
20230725,182900,920400900,8530,8530,8530,8530,0
20230725,182800,920400900,8530,8530,8530,8530,0
20230725,182700,920400900,8530,8530,8530,8530,0
20230725,182600,920400900,8530,8530,8530,8530,0
20230725,182500,920400900,8530,8530,8530,8530,0
20230725,182400,920400900,8530,8530,8530,8530,0
20230725,182300,920400900,8530,8530,8530,8530,0
20230725,182200,920400900,8530,8530,8530,8530,0
20230725,182100,920400900,8530,8530,8530,8530,0
20230725,182000,920400900,8530,8530,8530,8530,0
20230725,181900,920400900,8530,8530,8530,8530,0
20230725,181800,920400900,8530,8530,8530,8530,0
20230725,181700,920400900,8530,8530,8530,8530,2035
20230725,181600,920400900,8530,8530,8530,8530,0
20230725,181500,920400900,8530,8530,8530,8530,0
20230725,181400,920400900,8530,8530,8530,8530,0
20230725,181300,920400900,8530,8530,8530,8530,0
20230725,181200,920400900,8530,8530,8530,8530,0
20230725,181100,920400900,8530,8530,8530,8530,0
20230725,181000,920400900,8530,8530,8530,8530,0
20230725,180900,920400900,8530,8530,8530,8530,0
20230725,180800,920400900,8530,8530,8530,8530,0
20230725,180700,920400900,8530,8530,8530,8530,0
20230725,180600,920400900,8530,8530,8530,8530,0
20230725,180500,920400900,8530,8530,8530,8530,0
20230725,180400,920400900,8530,8530,8530,8530,0
20230725,180300,920400900,8530,8530,8530,8530,0
20230725,180200,920400900,8530,8530,8530,8530,0
20230725,180100,920400900,8530,8530,8530,8530,0
20230725,180000,920400900,8530,8530,8530,8530,0
20230725,175900,920400900,8530,8530,8530,8530,0
20230725,175800,920400900,8530,8530,8530,8530,0
20230725,175700,920400900,8530,8530,8530,8530,0
20230725,175600,920400900,8530,8530,8530,8530,0
20230725,175500,920400900,8530,8530,8530,8530,0
20230725,175400,920400900,8530,8530,8530,8530,0
20230725,175300,920400900,8530,8530,8530,8530,0
20230725,175200,920400900,8530,8530,8530,8530,0
20230725,175100,920400900,8530,8530,8530,8530,0
20230725,175000,920400900,8530,8530,8530,8530,0
20230725,174900,920400900,8530,8530,8530,8530,0
20230725,174800,920400900,8530,8530,8530,8530,0
20230725,174700,920400900,8530,8530,8530,8530,2035
20230725,174600,920400900,8530,8530,8530,8530,0
20230725,174500,920400900,8530,8530,8530,8530,0
20230725,174400,920400900,8530,8530,8530,8530,0
20230725,174300,920400900,8530,8530,8530,8530,0
20230725,174200,920400900,8530,8530,8530,8530,0
20230725,174100,920400900,8530,8530,8530,8530,0
20230725,174000,920400900,8530,8530,8530,8530,0
20230725,173900,920400900,8530,8530,8530,8530,0
20230725,173800,920400900,8530,8530,8530,8530,0
20230725,173700,920400900,8530,8530,8530,8530,0
20230725,173600,920400900,8530,8530,8530,8530,0
20230725,173500,920400900,8530,8530,8530,8530,0
20230725,173400,920400900,8530,8530,8530,8530,0
20230725,173300,920400900,8530,8530,8530,8530,0
20230725,173200,920400900,8530,8530,8530,8530,0
20230725,173100,920400900,8530,8530,8530,8530,0
20230725,173000,920400900,8530,8530,8530,8530,0
20230725,172900,920400900,8530,8530,8530,8530,0
20230725,172800,920400900,8530,8530,8530,8530,0
20230725,172700,920400900,8530,8530,8530,8530,0
20230725,172600,920400900,8530,8530,8530,8530,0
20230725,172500,920400900,8530,8530,8530,8530,0
20230725,172400,920400900,8530,8530,8530,8530,0
20230725,172300,920400900,8530,8530,8530,8530,0
20230725,172200,920400900,8530,8530,8530,8530,0
20230725,172100,920400900,8530,8530,8530,8530,0
20230725,172000,920400900,8530,8530,8530,8530,0
20230725,171900,920400900,8530,8530,8530,8530,0
20230725,171800,920400900,8530,8530,8530,8530,0
20230725,171700,920400900,8530,8530,8530,8530,2035
20230725,171600,920400900,8530,8530,8530,8530,0
20230725,171500,920400900,8530,8530,8530,8530,0
20230725,171400,920400900,8530,8530,8530,8530,0
20230725,171300,920400900,8530,8530,8530,8530,0
20230725,171200,920400900,8530,8530,8530,8530,0
20230725,171100,920400900,8530,8530,8530,8530,0
20230725,171000,920400900,8530,8530,8530,8530,0
20230725,170900,920400900,8530,8530,8530,8530,0
20230725,170800,920400900,8530,8530,8530,8530,0
20230725,170700,920400900,8530,8530,8530,8530,0
20230725,170600,920400900,8530,8530,8530,8530,0
20230725,170500,920400900,8530,8530,8530,8530,0
20230725,170400,920400900,8530,8530,8530,8530,0
20230725,170300,920400900,8530,8530,8530,8530,0
20230725,170200,920400900,8530,8530,8530,8530,0
20230725,170100,920400900,8530,8530,8530,8530,0
20230725,170000,920400900,8530,8530,8530,8530,0
20230725,165900,920400900,8530,8530,8530,8530,0
20230725,165800,920400900,8530,8530,8530,8530,0
20230725,165700,920400900,8530,8530,8530,8530,0
20230725,165600,920400900,8530,8530,8530,8530,0
20230725,165500,920400900,8530,8530,8530,8530,0
20230725,165400,920400900,8530,8530,8530,8530,0
20230725,165300,920400900,8530,8530,8530,8530,0
20230725,165200,920400900,8530,8530,8530,8530,0
20230725,165100,920400900,8530,8530,8530,8530,0
20230725,165000,920400900,8530,8530,8530,8530,0
20230725,164900,920400900,8530,8530,8530,8530,0
20230725,164800,920400900,8530,8530,8530,8530,0
20230725,164700,920400900,8530,8530,8530,8530,2035
20230725,164600,920400900,8530,8530,8530,8530,0
20230725,164500,920400900,8530,8530,8530,8530,0
20230725,164400,920400900,8530,8530,8530,8530,0
20230725,164300,920400900,8530,8530,8530,8530,0
20230725,164200,920400900,8530,8530,8530,8530,0
20230725,164100,920400900,8530,8530,8530,8530,0
20230725,164000,920400900,8530,8530,8530,8530,0
20230725,163900,920400900,8530,8530,8530,8530,0
20230725,163800,920400900,8530,8530,8530,8530,0
20230725,163700,920400900,8530,8530,8530,8530,0
20230725,163600,920400900,8530,8530,8530,8530,0
20230725,163500,920400900,8530,8530,8530,8530,0
20230725,163400,920400900,8530,8530,8530,8530,0
20230725,163300,920400900,8530,8530,8530,8530,0
20230725,163200,920400900,8530,8530,8530,8530,0
20230725,163100,920400900,8530,8530,8530,8530,0
20230725,163000,920400900,8530,8530,8530,8530,0
20230725,162900,920400900,8530,8530,8530,8530,0
20230725,162800,920400900,8530,8530,8530,8530,0
20230725,162700,920400900,8530,8530,8530,8530,0
20230725,162600,920400900,8530,8530,8530,8530,0
20230725,162500,920400900,8530,8530,8530,8530,0
20230725,162400,920400900,8530,8530,8530,8530,0
20230725,162300,920400900,8530,8530,8530,8530,0
20230725,162200,920400900,8530,8530,8530,8530,0
20230725,162100,920400900,8530,8530,8530,8530,0
20230725,162000,920400900,8530,8530,8530,8530,0
20230725,161900,920400900,8530,8530,8530,8530,0
20230725,161800,920400900,8530,8530,8530,8530,0
20230725,161700,920400900,8530,8530,8530,8530,2035
20230725,161600,920400900,8530,8530,8530,8530,0
20230725,161500,920400900,8530,8530,8530,8530,0
20230725,161400,920400900,8530,8530,8530,8530,0
20230725,161300,920400900,8530,8530,8530,8530,0
20230725,161200,920400900,8530,8530,8530,8530,0
20230725,161100,920400900,8530,8530,8530,8530,0
20230725,161000,920400900,8530,8530,8530,8530,0
20230725,160900,920400900,8530,8530,8530,8530,0
20230725,160800,920400900,8530,8530,8530,8530,0
20230725,160700,920400900,8530,8530,8530,8530,0
20230725,160600,920400900,8530,8530,8530,8530,0
20230725,160500,920400900,8530,8530,8530,8530,0
20230725,160400,920400900,8530,8530,8530,8530,0
20230725,160300,920400900,8530,8530,8530,8530,0
20230725,160200,920400900,8530,8530,8530,8530,0
20230725,160100,920400900,8530,8530,8530,8530,0
20230725,160000,920400900,8530,8530,8530,8530,0
20230725,155900,920400900,8530,8530,8530,8530,0
20230725,155800,920400900,8530,8530,8530,8530,0
20230725,155700,920400900,8530,8530,8530,8530,0
20230725,155600,920400900,8530,8530,8530,8530,0
20230725,155500,920400900,8530,8530,8530,8530,0
20230725,155400,920400900,8530,8530,8530,8530,0
20230725,155300,920400900,8530,8530,8530,8530,0
20230725,155200,920400900,8530,8530,8530,8530,0
20230725,155100,920400900,8530,8530,8530,8530,0
20230725,155000,920400900,8530,8530,8530,8530,0
20230725,154900,920400900,8530,8530,8530,8530,0
20230725,154800,920400900,8530,8530,8530,8530,0
20230725,154700,920400900,8530,8530,8530,8530,2035
20230725,154600,920400900,8530,8530,8530,8530,0
20230725,154500,920400900,8530,8530,8530,8530,0
20230725,154400,920400900,8530,8530,8530,8530,0
20230725,154300,920400900,8530,8530,8530,8530,0
20230725,154200,920400900,8530,8530,8530,8530,0
20230725,154100,920400900,8530,8530,8530,8530,0
20230725,154000,920400900,8530,8530,8530,8530,0
20230725,153900,920400900,8530,8530,8530,8530,0
20230725,153800,920400900,8530,8530,8530,8530,0
20230725,153700,920400900,8530,8530,8530,8530,0
20230725,153600,920400900,8530,8530,8530,8530,0
20230725,153500,920400900,8530,8530,8530,8530,0
20230725,153400,920400900,8530,8530,8530,8530,0
20230725,153300,920400900,8530,8530,8530,8530,0
20230725,153200,920400900,8530,8530,8530,8530,0
20230725,153100,920400900,8530,8530,8530,8530,0
20230725,153000,920400900,8530,8530,8530,8530,2035
20230725,152900,903042350,8590,8590,8590,8590,0
20230725,152800,903042350,8590,8590,8590,8590,0
20230725,152700,903042350,8590,8590,8590,8590,0
20230725,152600,903042350,8590,8590,8590,8590,0
20230725,152500,903042350,8590,8590,8590,8590,0
20230725,152400,903042350,8590,8590,8590,8590,0
20230725,152300,903042350,8590,8590,8590,8590,0
20230725,152200,903042350,8590,8590,8590,8590,0
20230725,152100,903042350,8590,8590,8590,8590,0
20230725,152000,903042350,8590,8590,8590,8590,0
20230725,151900,903042350,8590,8600,8600,8590,60
20230725,151800,902526930,8610,8610,8610,8600,40
20230725,151700,902182640,8640,8620,8640,8610,190
20230725,151600,900542870,8620,8630,8630,8610,83
20230725,151500,899828060,8630,8620,8630,8620,188
20230725,151400,898205870,8620,8620,8620,8610,89
20230725,151300,897439260,8630,8630,8640,8620,209
20230725,151200,895635610,8640,8640,8640,8640,198
20230725,151100,893924890,8640,8630,8640,8620,40
20230725,151000,893579490,8640,8640,8640,8620,196
20230725,150900,891886400,8620,8630,8640,8620,33
20230725,150800,891601430,8640,8630,8640,8560,857
20230725,150700,884228970,8640,8630,8650,8630,57
20230725,150600,883736240,8650,8650,8650,8640,180
20230725,150500,882179380,8650,8640,8650,8640,63
20230725,150400,881634670,8650,8640,8650,8640,39
20230725,150300,881297510,8650,8640,8650,8630,186
20230725,150200,879689100,8630,8640,8640,8630,40
20230725,150100,879343530,8640,8640,8640,8620,464
20230725,150000,875340070,8640,8630,8640,8630,40
20230725,145900,874994540,8640,8640,8650,8630,199
20230725,145800,873275320,8640,8650,8660,8630,358
20230725,145700,870183350,8670,8670,8670,8660,52
20230725,145600,869732820,8660,8670,8670,8660,198
20230725,145500,868016270,8670,8670,8670,8630,157
20230725,145400,866659270,8670,8650,8670,8650,189
20230725,145300,865020810,8660,8650,8670,8650,147
20230725,145200,863747620,8660,8660,8670,8650,191
20230725,145100,862093480,8650,8660,8660,8650,45
20230725,145000,861703860,8650,8670,8670,8650,46
20230725,144900,861305590,8670,8670,8670,8650,210
20230725,144800,859486840,8660,8680,8680,8660,50
20230725,144700,859053610,8680,8660,8680,8660,193
20230725,144600,857380330,8660,8650,8660,8650,37
20230725,144500,857060040,8660,8660,8670,8660,191
20230725,144400,855405840,8660,8660,8660,8650,47
20230725,144300,854998940,8650,8640,8660,8640,113
20230725,144200,854021320,8650,8660,8660,8640,230
20230725,144100,852031310,8650,8670,8670,8650,28
20230725,144000,851788910,8670,8660,8670,8660,204
20230725,143900,850020480,8670,8650,8670,8650,42
20230725,143800,849656660,8670,8650,8670,8650,43
20230725,143700,849284110,8650,8650,8670,8650,207
20230725,143600,847490060,8670,8660,8670,8650,23
20230725,143500,847290960,8660,8640,8670,8640,211
20230725,143400,845465540,8650,8670,8670,8650,56
20230725,143300,844980550,8670,8680,8680,8670,174
20230725,143200,843470350,8680,8640,8680,8640,73
20230725,143100,842839390,8640,8640,8640,8640,19
20230725,143000,842675230,8640,8630,8640,8630,355
20230725,142900,839611440,8630,8630,8630,8630,32
20230725,142800,839335280,8630,8600,8630,8600,546
20230725,142700,834638780,8600,8610,8610,8600,133
20230725,142600,833494510,8610,8620,8630,8600,199
20230725,142500,831779170,8620,8620,8620,8620,52
20230725,142400,831330930,8620,8630,8630,8620,58
20230725,142300,830830830,8640,8640,8640,8630,241
20230725,142200,828750720,8650,8660,8660,8630,295
20230725,142100,826201860,8670,8680,8710,8670,683
20230725,142000,820277910,8680,8680,8680,8680,34
20230725,141900,819982790,8670,8650,8710,8650,1190
20230725,141800,809652230,8650,8640,8650,8640,64
20230725,141700,809098770,8650,8660,8660,8650,89
20230725,141600,808328600,8650,8670,8670,8650,276
20230725,141500,805940400,8680,8670,8680,8670,47
20230725,141400,805532590,8680,8670,8680,8670,192
20230725,141300,803867820,8670,8670,8670,8670,73
20230725,141200,803234910,8670,8680,8680,8670,179
20230725,141100,801681480,8670,8670,8670,8670,51
20230725,141000,801239310,8670,8670,8670,8670,49
20230725,140900,800814480,8670,8660,8670,8660,219
20230725,140800,798915940,8670,8670,8670,8670,38
20230725,140700,798586480,8670,8670,8670,8650,430
20230725,140600,794863510,8680,8670,8680,8670,30
20230725,140500,794603200,8670,8660,8680,8660,104
20230725,140400,793702050,8660,8660,8660,8660,68
20230725,140300,793113170,8660,8660,8660,8660,57
20230725,140200,792619550,8660,8650,8660,8650,247
20230725,140100,790480720,8660,8680,8680,8660,33
20230725,140000,790194550,8670,8650,8680,8640,1321
20230725,135900,778756620,8650,8640,8650,8630,306
20230725,135800,776113720,8640,8630,8640,8630,37
20230725,135700,775794150,8630,8640,8640,8630,230
20230725,135600,773807120,8640,8640,8640,8640,23
20230725,135500,773608400,8640,8640,8640,8640,211
20230725,135400,771785360,8640,8640,8640,8640,33
20230725,135300,771500240,8640,8640,8640,8630,203
20230725,135200,769746330,8640,8630,8640,8630,51
20230725,135100,769305820,8640,8630,8640,8630,43
20230725,135000,768934570,8630,8630,8630,8630,239
20230725,134900,766872000,8630,8630,8630,8620,29
20230725,134800,766621770,8600,8630,8630,8590,1010
20230725,134700,757933920,8630,8620,8630,8620,182
20230725,134600,756364530,8620,8620,8620,8610,276
20230725,134500,753985610,8620,8610,8620,8610,80
20230725,134400,753296210,8620,8620,8620,8610,62
20230725,134300,752762190,8620,8610,8620,8600,150
20230725,134200,751470670,8610,8610,8610,8610,78
20230725,134100,750799090,8610,8610,8610,8600,263
20230725,134000,748535420,8610,8600,8610,8600,131
20230725,133900,747408480,8610,8600,8610,8600,143
20230725,133800,746178280,8600,8600,8600,8600,65
20230725,133700,745619280,8600,8600,8600,8600,37
20230725,133600,745301080,8600,8590,8600,8590,210
20230725,133500,743495600,8600,8600,8600,8600,37
20230725,133400,743177400,8590,8600,8610,8590,192
20230725,133300,741526220,8600,8600,8600,8600,47
20230725,133200,741122020,8600,8600,8610,8600,207
20230725,133100,739340020,8610,8610,8610,8610,50
20230725,133000,738909520,8610,8610,8610,8610,43
20230725,132900,738539290,8610,8610,8610,8610,401
20230725,132800,735086680,8610,8620,8620,8590,24
20230725,132700,734880070,8580,8580,8620,8580,348
20230725,132600,731889790,8580,8590,8590,8570,1175
20230725,132500,721819340,8580,8580,8590,8580,172
20230725,132400,720343450,8580,8580,8580,8580,79
20230725,132300,719665630,8580,8580,8580,8580,138
20230725,132200,718481590,8580,8580,8580,8580,212
20230725,132100,716662630,8580,8580,8580,8580,18
20230725,132000,716508190,8580,8580,8580,8580,20
20230725,131900,716336590,8570,8570,8570,8570,651
20230725,131800,710757520,8580,8580,8580,8580,6
20230725,131700,710706040,8580,8580,8580,8580,0
20230725,131600,710706040,8580,8580,8580,8580,1
20230725,131500,710697460,8570,8570,8570,8570,0
20230725,131400,710697460,8570,8570,8570,8570,0
20230725,131300,710697460,8570,8570,8570,8570,541
20230725,131200,706061090,8570,8570,8580,8570,1168
20230725,131100,696047330,8610,8600,8610,8560,1964
20230725,131000,679172310,8600,8600,8600,8600,0
20230725,130900,679172310,8600,8600,8600,8600,11
20230725,130800,679077710,8600,8570,8600,8570,148
20230725,130700,677809320,8550,8550,8550,8550,0
20230725,130600,677809320,8550,8550,8550,8550,100
20230725,130500,676954320,8550,8550,8550,8550,0
20230725,130400,676954320,8550,8550,8550,8550,40
20230725,130300,676612320,8550,8550,8550,8550,213
20230725,130200,674791170,8550,8570,8570,8550,21
20230725,130100,674611600,8600,8550,8600,8530,642
20230725,130000,669103470,8550,8620,8620,8550,1490
20230725,125900,656282240,8640,8640,8640,8640,0
20230725,125800,656282240,8640,8640,8640,8640,6
20230725,125700,656230400,8640,8640,8640,8640,1
20230725,125600,656221760,8650,8650,8650,8650,200
20230725,125500,654491760,8610,8600,8620,8600,518
20230725,125400,650029270,8610,8620,8650,8610,1857
20230725,125300,634010360,8580,8580,8580,8580,0
20230725,125200,634010360,8580,8590,8600,8560,1822
20230725,125100,618376000,8590,8550,8590,8550,756
20230725,125000,611899620,8560,8530,8630,8530,1392
20230725,124900,599962650,8520,8510,8560,8510,845
20230725,124800,592764280,8490,8480,8490,8480,26
20230725,124700,592543780,8470,8470,8470,8470,0
20230725,124600,592543780,8470,8510,8570,8460,917
20230725,124500,584730650,8500,8490,8500,8490,180
20230725,124400,583200970,8490,8490,8490,8490,10
20230725,124300,583116070,8500,8450,8500,8450,2415
20230725,124200,562612290,8450,8430,8450,8430,1400
20230725,124100,550796950,8420,8410,8420,8410,800
20230725,124000,544063950,8400,8400,8400,8400,0
20230725,123900,544063950,8400,8400,8400,8400,0
20230725,123800,544063950,8400,8400,8400,8400,0
20230725,123700,544063950,8400,8400,8400,8400,30
20230725,123600,543811950,8400,8400,8400,8400,0
20230725,123500,543811950,8400,8410,8410,8400,64
20230725,123400,543274290,8400,8400,8400,8400,286
20230725,123300,540871890,8400,8400,8400,8400,0
20230725,123200,540871890,8400,8410,8410,8400,51
20230725,123100,540443480,8400,8390,8400,8390,126
20230725,123000,539385130,8390,8390,8390,8390,0
20230725,122900,539385130,8390,8390,8390,8390,0
20230725,122800,539385130,8390,8390,8390,8390,15
20230725,122700,539259280,8390,8390,8390,8390,1
20230725,122600,539250890,8390,8390,8390,8390,1
20230725,122500,539242500,8380,8380,8380,8380,0
20230725,122400,539242500,8380,8380,8380,8380,86
20230725,122300,538521820,8380,8380,8380,8380,0
20230725,122200,538521820,8380,8380,8380,8380,414
20230725,122100,535052500,8390,8390,8390,8390,98
20230725,122000,534230280,8390,8390,8390,8390,0
20230725,121900,534230280,8390,8390,8390,8390,0
20230725,121800,534230280,8390,8380,8390,8380,39
20230725,121700,533903250,8390,8390,8390,8390,9
20230725,121600,533827740,8380,8380,8380,8380,88
20230725,121500,533090300,8380,8380,8380,8380,0
20230725,121400,533090300,8380,8380,8380,8380,114
20230725,121300,532134980,8380,8380,8380,8380,5
20230725,121200,532093080,8400,8400,8400,8400,0
20230725,121100,532093080,8400,8400,8400,8400,24
20230725,121000,531891480,8400,8400,8400,8400,11
20230725,120900,531799080,8370,8370,8370,8370,1486
20230725,120800,519361260,8370,8370,8370,8370,15
20230725,120700,519235710,8350,8360,8360,8350,250
20230725,120600,517145790,8370,8370,8370,8370,619
20230725,120500,511964760,8360,8370,8370,8310,3070
20230725,120400,486378200,8370,8370,8370,8370,348
20230725,120300,483465440,8380,8380,8380,8350,1188
20230725,120200,473533700,8380,8400,8410,8360,3443
20230725,120100,444704100,8390,8410,8410,8390,1000
20230725,120000,436304520,8420,8420,8420,8420,59
20230725,115900,435807740,8410,8410,8410,8410,13
20230725,115800,435698410,8410,8410,8410,8410,13
20230725,115700,435589080,8410,8410,8410,8410,0
20230725,115600,435589080,8410,8410,8410,8410,12
20230725,115500,435488160,8420,8420,8420,8420,0
20230725,115400,435488160,8420,8410,8420,8410,19
20230725,115300,435328310,8420,8420,8420,8420,1
20230725,115200,435319890,8410,8410,8410,8410,12
20230725,115100,435218970,8410,8410,8410,8410,0
20230725,115000,435218970,8410,8410,8420,8410,25
20230725,114900,435008620,8410,8400,8410,8400,673
20230725,114800,429351490,8400,8400,8400,8400,1
20230725,114700,429343090,8400,8400,8400,8400,1
20230725,114600,429334690,8420,8410,8420,8410,30
20230725,114500,429082220,8400,8400,8400,8400,686
20230725,114400,423319820,8400,8400,8400,8400,0
20230725,114300,423319820,8400,8400,8400,8390,419
20230725,114200,419803920,8400,8410,8410,8400,428
20230725,114100,416208500,8410,8410,8410,8410,126
20230725,114000,415148840,8410,8410,8410,8410,5
20230725,113900,415106790,8410,8410,8410,8410,12
20230725,113800,415005870,8420,8420,8420,8420,11
20230725,113700,414913250,8420,8420,8420,8420,4
20230725,113600,414879570,8420,8420,8420,8420,50
20230725,113500,414458570,8420,8420,8420,8420,21
20230725,113400,414281750,8410,8410,8410,8410,2
20230725,113300,414264930,8410,8400,8410,8400,18
20230725,113200,414113680,8400,8400,8400,8400,98
20230725,113100,413290480,8410,8410,8410,8410,6
20230725,113000,413240020,8400,8420,8420,8400,518
20230725,112900,408884700,8420,8420,8420,8420,13
20230725,112800,408775240,8420,8420,8420,8420,0
20230725,112700,408775240,8420,8420,8420,8420,43
20230725,112600,408413180,8430,8430,8430,8430,1
20230725,112500,408404750,8420,8430,8430,8420,100
20230725,112400,407562700,8430,8430,8430,8430,0
20230725,112300,407562700,8430,8430,8430,8430,12
20230725,112200,407461540,8440,8440,8440,8440,0
20230725,112100,407461540,8440,8430,8440,8430,15
20230725,112000,407335070,8440,8440,8440,8440,32
20230725,111900,407064990,8430,8430,8430,8430,12
20230725,111800,406963830,8440,8430,8440,8430,57
20230725,111700,406482960,8430,8430,8430,8430,0
20230725,111600,406482960,8430,8440,8440,8430,166
20230725,111500,405083040,8440,8440,8440,8440,0
20230725,111400,405083040,8440,8440,8440,8430,133
20230725,111300,403960650,8440,8440,8440,8440,30
20230725,111200,403707450,8430,8430,8430,8430,13
20230725,111100,403597860,8430,8430,8430,8430,156
20230725,111000,402282780,8420,8430,8430,8420,26
20230725,110900,402063720,8420,8430,8430,8420,18
20230725,110800,401912110,8430,8430,8430,8430,0
20230725,110700,401912110,8430,8420,8430,8420,313
20230725,110600,399273640,8430,8430,8430,8430,308
20230725,110500,396677200,8420,8410,8420,8400,894
20230725,110400,389159030,8410,8410,8410,8410,100
20230725,110300,388318030,8410,8430,8430,8400,66
20230725,110200,387763060,8410,8410,8410,8410,910
20230725,110100,380109960,8400,8420,8420,8400,883
20230725,110000,372681180,8420,8420,8420,8420,0
20230725,105900,372681180,8420,8430,8430,8420,1617
20230725,105800,359055940,8420,8420,8420,8420,13
20230725,105700,358946480,8420,8420,8420,8420,0
20230725,105600,358946480,8420,8420,8420,8420,13
20230725,105500,358837020,8410,8430,8440,8410,1418
20230725,105400,346887590,8430,8420,8430,8420,1894
20230725,105300,330939110,8420,8420,8420,8420,280
20230725,105200,328581510,8410,8410,8410,8410,13
20230725,105100,328472180,8420,8420,8420,8420,13
20230725,105000,328362720,8420,8420,8420,8420,401
20230725,104900,324986300,8420,8420,8420,8420,14
20230725,104800,324868420,8430,8420,8430,8420,138
20230725,104700,323705280,8410,8410,8410,8410,512
20230725,104600,319399360,8410,8400,8410,8400,648
20230725,104500,313953480,8410,8430,8430,8410,162
20230725,104400,312588560,8400,8400,8410,8400,751
20230725,104300,306275160,8400,8430,8430,8400,4307
20230725,104200,270054270,8430,8440,8440,8430,539
20230725,104100,265509320,8440,8460,8460,8430,2013
20230725,104000,248511380,8450,8450,8450,8450,121
20230725,103900,247488930,8450,8460,8460,8450,19
20230725,103800,247328320,8460,8460,8460,8460,0
20230725,103700,247328320,8460,8450,8460,8450,1206
20230725,103600,237132240,8460,8460,8460,8460,147
20230725,103500,235888620,8460,8460,8460,8460,0
20230725,103400,235888620,8460,8460,8460,8460,12
20230725,103300,235787100,8460,8460,8460,8460,0
20230725,103200,235787100,8460,8470,8470,8460,14
20230725,103100,235668650,8460,8450,8460,8450,75
20230725,103000,235034590,8450,8450,8450,8450,12
20230725,102900,234933190,8450,8450,8450,8450,13
20230725,102800,234823340,8450,8450,8450,8450,0
20230725,102700,234823340,8450,8450,8450,8450,12
20230725,102600,234721940,8460,8460,8460,8460,1
20230725,102500,234713480,8460,8440,8460,8440,20
20230725,102400,234544600,8450,8450,8450,8450,20
20230725,102300,234375600,8450,8450,8450,8450,4
20230725,102200,234341800,8430,8440,8440,8430,300
20230725,102100,231812780,8440,8440,8440,8440,382
20230725,102000,228588700,8440,8450,8470,8440,420
20230725,101900,225041510,8450,8460,8460,8450,1446
20230725,101800,212812550,8460,8460,8470,8460,137
20230725,101700,211653450,8460,8470,8470,8460,100
20230725,101600,210806920,8470,8470,8470,8470,338
20230725,101500,207944060,8480,8480,8490,8480,914
20230725,101400,200192340,8480,8480,8490,8480,221
20230725,101300,198316260,8490,8490,8490,8490,6
20230725,101200,198265320,8490,8500,8500,8490,99
20230725,101100,197423900,8510,8510,8510,8510,356
20230725,101000,194394340,8510,8490,8560,8490,1702
20230725,100900,179893680,8490,8490,8490,8490,460
20230725,100800,175988280,8500,8510,8510,8500,222
20230725,100700,174101250,8510,8500,8510,8500,15
20230725,100600,173973730,8510,8510,8510,8510,2
20230725,100500,173956710,8510,8510,8510,8500,18
20230725,100400,173803650,8500,8500,8500,8500,0
20230725,100300,173803650,8500,8500,8500,8500,26
20230725,100200,173582650,8490,8490,8490,8490,70
20230725,100100,172988350,8490,8490,8490,8490,191
20230725,100000,171366760,8490,8490,8490,8490,350
20230725,095900,168395260,8480,8480,8490,8480,515
20230725,095800,164024780,8480,8500,8500,8480,597
20230725,095700,158956350,8510,8500,8510,8490,1575
20230725,095600,145574490,8510,8510,8510,8500,43
20230725,095500,145208690,8510,8510,8510,8500,51
20230725,095400,144774780,8500,8510,8510,8500,26
20230725,095300,144553740,8510,8510,8510,8510,27
20230725,095200,144323970,8510,8510,8510,8510,26
20230725,095100,144102710,8490,8500,8500,8490,32
20230725,095000,143830720,8500,8500,8500,8500,284
20230725,094900,141416720,8520,8500,8520,8500,77
20230725,094800,140760980,8510,8520,8520,8510,20
20230725,094700,140590610,8510,8500,8510,8500,35
20230725,094600,140292890,8510,8510,8510,8510,4
20230725,094500,140258850,8510,8510,8510,8500,1193
20230725,094400,130117200,8510,8510,8510,8510,49
20230725,094300,129700210,8510,8510,8510,8510,1143
20230725,094200,119973280,8520,8520,8520,8520,207
20230725,094100,118209640,8520,8530,8530,8520,23
20230725,094000,118013580,8520,8520,8520,8520,13
20230725,093900,117902820,8510,8510,8510,8510,817
20230725,093800,110950150,8510,8530,8530,8510,1759
20230725,093700,95959170,8530,8540,8540,8530,580
20230725,093600,91010770,8540,8540,8550,8540,144
20230725,093500,89781000,8540,8540,8540,8540,13
20230725,093400,89669980,8550,8550,8550,8550,0
20230725,093300,89669980,8550,8540,8550,8530,86
20230725,093200,88936310,8540,8540,8560,8540,330
20230725,093100,86117890,8540,8590,8590,8540,1746
20230725,093000,71179490,8580,8580,8580,8580,28
20230725,092900,70939250,8580,8580,8580,8580,28
20230725,092800,70699010,8580,8580,8580,8580,0
20230725,092700,70699010,8580,8600,8600,8580,500
20230725,092600,66408850,8600,8590,8600,8590,101
20230725,092500,65540370,8600,8580,8600,8580,10
20230725,092400,65454470,8580,8570,8580,8570,115
20230725,092300,64468020,8570,8570,8570,8570,83
20230725,092200,63756710,8580,8580,8580,8580,104
20230725,092100,62864390,8580,8570,8580,8570,448
20230725,092000,59025020,8570,8570,8570,8570,66
20230725,091900,58459400,8560,8560,8570,8560,463
20230725,091800,54496020,8560,8560,8560,8560,13
20230725,091700,54384740,8570,8580,8580,8570,292
20230725,091600,51882150,8580,8600,8600,8580,335
20230725,091500,49006500,8600,8590,8600,8590,50
20230725,091400,48576700,8600,8600,8600,8600,13
20230725,091300,48464900,8580,8600,8600,8580,301
20230725,091200,45882280,8590,8590,8590,8580,7
20230725,091100,45822200,8580,8610,8610,8580,234
20230725,091000,43813630,8620,8610,8620,8610,82
20230725,090900,43107080,8630,8630,8630,8630,0
20230725,090800,43107080,8630,8630,8630,8630,319
20230725,090700,40354110,8590,8600,8600,8590,100
20230725,090600,39494810,8650,8650,8660,8650,14
20230725,090500,39373700,8650,8650,8650,8650,35
20230725,090400,39070950,8660,8660,8660,8550,136
20230725,090300,37906300,8550,8570,8690,8550,1064
20230725,090200,28777570,8510,8510,8510,8510,0
20230725,090100,28777570,8510,8630,8690,8510,3016
20230725,090000,2903790,8630,8680,8680,8630,336