KissMeData/059270/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,192700,959953130,6450,6450,6450,6450,807
20230725,192600,959953130,6450,6450,6450,6450,0
20230725,192500,959953130,6450,6450,6450,6450,0
20230725,192400,959953130,6450,6450,6450,6450,0
20230725,192300,959953130,6450,6450,6450,6450,0
20230725,192200,959953130,6450,6450,6450,6450,0
20230725,192100,959953130,6450,6450,6450,6450,0
20230725,192000,959953130,6450,6450,6450,6450,0
20230725,191900,959953130,6450,6450,6450,6450,0
20230725,191800,959953130,6450,6450,6450,6450,0
20230725,191700,959953130,6450,6450,6450,6450,0
20230725,191600,959953130,6450,6450,6450,6450,0
20230725,191500,959953130,6450,6450,6450,6450,0
20230725,191400,959953130,6450,6450,6450,6450,0
20230725,191300,959953130,6450,6450,6450,6450,0
20230725,191200,959953130,6450,6450,6450,6450,0
20230725,191100,959953130,6450,6450,6450,6450,0
20230725,191000,959953130,6450,6450,6450,6450,0
20230725,190900,959953130,6450,6450,6450,6450,0
20230725,190800,959953130,6450,6450,6450,6450,0
20230725,190700,959953130,6450,6450,6450,6450,0
20230725,190600,959953130,6450,6450,6450,6450,0
20230725,190500,959953130,6450,6450,6450,6450,0
20230725,190400,959953130,6450,6450,6450,6450,0
20230725,190300,959953130,6450,6450,6450,6450,0
20230725,190200,959953130,6450,6450,6450,6450,0
20230725,190100,959953130,6450,6450,6450,6450,0
20230725,190000,959953130,6450,6450,6450,6450,0
20230725,185900,959953130,6450,6450,6450,6450,0
20230725,185800,959953130,6450,6450,6450,6450,0
20230725,185700,959953130,6450,6450,6450,6450,807
20230725,185600,959953130,6450,6450,6450,6450,0
20230725,185500,959953130,6450,6450,6450,6450,0
20230725,185400,959953130,6450,6450,6450,6450,0
20230725,185300,959953130,6450,6450,6450,6450,0
20230725,185200,959953130,6450,6450,6450,6450,0
20230725,185100,959953130,6450,6450,6450,6450,0
20230725,185000,959953130,6450,6450,6450,6450,0
20230725,184900,959953130,6450,6450,6450,6450,0
20230725,184800,959953130,6450,6450,6450,6450,0
20230725,184700,959953130,6450,6450,6450,6450,0
20230725,184600,959953130,6450,6450,6450,6450,0
20230725,184500,959953130,6450,6450,6450,6450,0
20230725,184400,959953130,6450,6450,6450,6450,0
20230725,184300,959953130,6450,6450,6450,6450,0
20230725,184200,959953130,6450,6450,6450,6450,0
20230725,184100,959953130,6450,6450,6450,6450,0
20230725,184000,959953130,6450,6450,6450,6450,0
20230725,183900,959953130,6450,6450,6450,6450,0
20230725,183800,959953130,6450,6450,6450,6450,0
20230725,183700,959953130,6450,6450,6450,6450,0
20230725,183600,959953130,6450,6450,6450,6450,0
20230725,183500,959953130,6450,6450,6450,6450,0
20230725,183400,959953130,6450,6450,6450,6450,0
20230725,183300,959953130,6450,6450,6450,6450,0
20230725,183200,959953130,6450,6450,6450,6450,0
20230725,183100,959953130,6450,6450,6450,6450,0
20230725,183000,959953130,6450,6450,6450,6450,0
20230725,182900,959953130,6450,6450,6450,6450,0
20230725,182800,959953130,6450,6450,6450,6450,0
20230725,182700,959953130,6450,6450,6450,6450,807
20230725,182600,959953130,6450,6450,6450,6450,0
20230725,182500,959953130,6450,6450,6450,6450,0
20230725,182400,959953130,6450,6450,6450,6450,0
20230725,182300,959953130,6450,6450,6450,6450,0
20230725,182200,959953130,6450,6450,6450,6450,0
20230725,182100,959953130,6450,6450,6450,6450,0
20230725,182000,959953130,6450,6450,6450,6450,0
20230725,181900,959953130,6450,6450,6450,6450,0
20230725,181800,959953130,6450,6450,6450,6450,0
20230725,181700,959953130,6450,6450,6450,6450,0
20230725,181600,959953130,6450,6450,6450,6450,0
20230725,181500,959953130,6450,6450,6450,6450,0
20230725,181400,959953130,6450,6450,6450,6450,0
20230725,181300,959953130,6450,6450,6450,6450,0
20230725,181200,959953130,6450,6450,6450,6450,0
20230725,181100,959953130,6450,6450,6450,6450,0
20230725,181000,959953130,6450,6450,6450,6450,0
20230725,180900,959953130,6450,6450,6450,6450,0
20230725,180800,959953130,6450,6450,6450,6450,0
20230725,180700,959953130,6450,6450,6450,6450,0
20230725,180600,959953130,6450,6450,6450,6450,0
20230725,180500,959953130,6450,6450,6450,6450,0
20230725,180400,959953130,6450,6450,6450,6450,0
20230725,180300,959953130,6450,6450,6450,6450,0
20230725,180200,959953130,6450,6450,6450,6450,0
20230725,180100,959953130,6450,6450,6450,6450,0
20230725,180000,959953130,6450,6450,6450,6450,0
20230725,175900,959953130,6450,6450,6450,6450,0
20230725,175800,959953130,6450,6450,6450,6450,0
20230725,175700,959953130,6450,6450,6450,6450,807
20230725,175600,959953130,6450,6450,6450,6450,0
20230725,175500,959953130,6450,6450,6450,6450,0
20230725,175400,959953130,6450,6450,6450,6450,0
20230725,175300,959953130,6450,6450,6450,6450,0
20230725,175200,959953130,6450,6450,6450,6450,0
20230725,175100,959953130,6450,6450,6450,6450,0
20230725,175000,959953130,6450,6450,6450,6450,0
20230725,174900,959953130,6450,6450,6450,6450,0
20230725,174800,959953130,6450,6450,6450,6450,0
20230725,174700,959953130,6450,6450,6450,6450,0
20230725,174600,959953130,6450,6450,6450,6450,0
20230725,174500,959953130,6450,6450,6450,6450,0
20230725,174400,959953130,6450,6450,6450,6450,0
20230725,174300,959953130,6450,6450,6450,6450,0
20230725,174200,959953130,6450,6450,6450,6450,0
20230725,174100,959953130,6450,6450,6450,6450,0
20230725,174000,959953130,6450,6450,6450,6450,0
20230725,173900,959953130,6450,6450,6450,6450,0
20230725,173800,959953130,6450,6450,6450,6450,0
20230725,173700,959953130,6450,6450,6450,6450,0
20230725,173600,959953130,6450,6450,6450,6450,0
20230725,173500,959953130,6450,6450,6450,6450,0
20230725,173400,959953130,6450,6450,6450,6450,0
20230725,173300,959953130,6450,6450,6450,6450,0
20230725,173200,959953130,6450,6450,6450,6450,0
20230725,173100,959953130,6450,6450,6450,6450,0
20230725,173000,959953130,6450,6450,6450,6450,0
20230725,172900,959953130,6450,6450,6450,6450,0
20230725,172800,959953130,6450,6450,6450,6450,0
20230725,172700,959953130,6450,6450,6450,6450,807
20230725,172600,959953130,6450,6450,6450,6450,0
20230725,172500,959953130,6450,6450,6450,6450,0
20230725,172400,959953130,6450,6450,6450,6450,0
20230725,172300,959953130,6450,6450,6450,6450,0
20230725,172200,959953130,6450,6450,6450,6450,0
20230725,172100,959953130,6450,6450,6450,6450,0
20230725,172000,959953130,6450,6450,6450,6450,0
20230725,171900,959953130,6450,6450,6450,6450,0
20230725,171800,959953130,6450,6450,6450,6450,0
20230725,171700,959953130,6450,6450,6450,6450,0
20230725,171600,959953130,6450,6450,6450,6450,0
20230725,171500,959953130,6450,6450,6450,6450,0
20230725,171400,959953130,6450,6450,6450,6450,0
20230725,171300,959953130,6450,6450,6450,6450,0
20230725,171200,959953130,6450,6450,6450,6450,0
20230725,171100,959953130,6450,6450,6450,6450,0
20230725,171000,959953130,6450,6450,6450,6450,0
20230725,170900,959953130,6450,6450,6450,6450,0
20230725,170800,959953130,6450,6450,6450,6450,0
20230725,170700,959953130,6450,6450,6450,6450,0
20230725,170600,959953130,6450,6450,6450,6450,0
20230725,170500,959953130,6450,6450,6450,6450,0
20230725,170400,959953130,6450,6450,6450,6450,0
20230725,170300,959953130,6450,6450,6450,6450,0
20230725,170200,959953130,6450,6450,6450,6450,0
20230725,170100,959953130,6450,6450,6450,6450,0
20230725,170000,959953130,6450,6450,6450,6450,0
20230725,165900,959953130,6450,6450,6450,6450,0
20230725,165800,959953130,6450,6450,6450,6450,0
20230725,165700,959953130,6450,6450,6450,6450,807
20230725,165600,959953130,6450,6450,6450,6450,0
20230725,165500,959953130,6450,6450,6450,6450,0
20230725,165400,959953130,6450,6450,6450,6450,0
20230725,165300,959953130,6450,6450,6450,6450,0
20230725,165200,959953130,6450,6450,6450,6450,0
20230725,165100,959953130,6450,6450,6450,6450,0
20230725,165000,959953130,6450,6450,6450,6450,0
20230725,164900,959953130,6450,6450,6450,6450,0
20230725,164800,959953130,6450,6450,6450,6450,0
20230725,164700,959953130,6450,6450,6450,6450,0
20230725,164600,959953130,6450,6450,6450,6450,0
20230725,164500,959953130,6450,6450,6450,6450,0
20230725,164400,959953130,6450,6450,6450,6450,0
20230725,164300,959953130,6450,6450,6450,6450,0
20230725,164200,959953130,6450,6450,6450,6450,0
20230725,164100,959953130,6450,6450,6450,6450,0
20230725,164000,959953130,6450,6450,6450,6450,0
20230725,163900,959953130,6450,6450,6450,6450,0
20230725,163800,959953130,6450,6450,6450,6450,0
20230725,163700,959953130,6450,6450,6450,6450,0
20230725,163600,959953130,6450,6450,6450,6450,0
20230725,163500,959953130,6450,6450,6450,6450,0
20230725,163400,959953130,6450,6450,6450,6450,0
20230725,163300,959953130,6450,6450,6450,6450,0
20230725,163200,959953130,6450,6450,6450,6450,0
20230725,163100,959953130,6450,6450,6450,6450,0
20230725,163000,959953130,6450,6450,6450,6450,0
20230725,162900,959953130,6450,6450,6450,6450,0
20230725,162800,959953130,6450,6450,6450,6450,0
20230725,162700,959953130,6450,6450,6450,6450,807
20230725,162600,959953130,6450,6450,6450,6450,0
20230725,162500,959953130,6450,6450,6450,6450,0
20230725,162400,959953130,6450,6450,6450,6450,0
20230725,162300,959953130,6450,6450,6450,6450,0
20230725,162200,959953130,6450,6450,6450,6450,0
20230725,162100,959953130,6450,6450,6450,6450,0
20230725,162000,959953130,6450,6450,6450,6450,0
20230725,161900,959953130,6450,6450,6450,6450,0
20230725,161800,959953130,6450,6450,6450,6450,0
20230725,161700,959953130,6450,6450,6450,6450,0
20230725,161600,959953130,6450,6450,6450,6450,0
20230725,161500,959953130,6450,6450,6450,6450,0
20230725,161400,959953130,6450,6450,6450,6450,0
20230725,161300,959953130,6450,6450,6450,6450,0
20230725,161200,959953130,6450,6450,6450,6450,0
20230725,161100,959953130,6450,6450,6450,6450,0
20230725,161000,959953130,6450,6450,6450,6450,0
20230725,160900,959953130,6450,6450,6450,6450,0
20230725,160800,959953130,6450,6450,6450,6450,0
20230725,160700,959953130,6450,6450,6450,6450,0
20230725,160600,959953130,6450,6450,6450,6450,0
20230725,160500,959953130,6450,6450,6450,6450,0
20230725,160400,959953130,6450,6450,6450,6450,0
20230725,160300,959953130,6450,6450,6450,6450,0
20230725,160200,959953130,6450,6450,6450,6450,0
20230725,160100,959953130,6450,6450,6450,6450,0
20230725,160000,959953130,6450,6450,6450,6450,0
20230725,155900,959953130,6450,6450,6450,6450,0
20230725,155800,959953130,6450,6450,6450,6450,0
20230725,155700,959953130,6450,6450,6450,6450,807
20230725,155600,959953130,6450,6450,6450,6450,0
20230725,155500,959953130,6450,6450,6450,6450,0
20230725,155400,959953130,6450,6450,6450,6450,0
20230725,155300,959953130,6450,6450,6450,6450,0
20230725,155200,959953130,6450,6450,6450,6450,0
20230725,155100,959953130,6450,6450,6450,6450,0
20230725,155000,959953130,6450,6450,6450,6450,0
20230725,154900,959953130,6450,6450,6450,6450,0
20230725,154800,959953130,6450,6450,6450,6450,0
20230725,154700,959953130,6450,6450,6450,6450,0
20230725,154600,959953130,6450,6450,6450,6450,0
20230725,154500,959953130,6450,6450,6450,6450,0
20230725,154400,959953130,6450,6450,6450,6450,0
20230725,154300,959953130,6450,6450,6450,6450,0
20230725,154200,959953130,6450,6450,6450,6450,0
20230725,154100,959953130,6450,6450,6450,6450,0
20230725,154000,959953130,6450,6450,6450,6450,0
20230725,153900,959953130,6450,6450,6450,6450,0
20230725,153800,959953130,6450,6450,6450,6450,0
20230725,153700,959953130,6450,6450,6450,6450,0
20230725,153600,959953130,6450,6450,6450,6450,0
20230725,153500,959953130,6450,6450,6450,6450,0
20230725,153400,959953130,6450,6450,6450,6450,0
20230725,153300,959953130,6450,6450,6450,6450,0
20230725,153200,959953130,6450,6450,6450,6450,0
20230725,153100,959953130,6450,6450,6450,6450,0
20230725,153000,959953130,6450,6450,6450,6450,807
20230725,152900,954747980,6390,6390,6390,6390,0
20230725,152800,954747980,6390,6390,6390,6390,0
20230725,152700,954747980,6390,6390,6390,6390,0
20230725,152600,954747980,6390,6390,6390,6390,0
20230725,152500,954747980,6390,6390,6390,6390,0
20230725,152400,954747980,6390,6390,6390,6390,0
20230725,152300,954747980,6390,6390,6390,6390,0
20230725,152200,954747980,6390,6390,6390,6390,0
20230725,152100,954747980,6390,6390,6390,6390,0
20230725,152000,954747980,6390,6390,6390,6390,0
20230725,151900,954747980,6390,6430,6430,6390,390
20230725,151800,952255840,6430,6430,6430,6430,0
20230725,151700,952255840,6430,6390,6430,6390,123
20230725,151600,951465750,6430,6430,6430,6430,101
20230725,151500,950816320,6390,6390,6390,6390,97
20230725,151400,950196490,6380,6410,6410,6380,1341
20230725,151300,941631830,6430,6430,6430,6430,0
20230725,151200,941631830,6430,6430,6430,6430,0
20230725,151100,941631830,6430,6390,6430,6380,687
20230725,151000,937243110,6430,6390,6430,6390,754
20230725,150900,932417420,6390,6440,6440,6390,601
20230725,150800,928576430,6450,6450,6450,6450,0
20230725,150700,928576430,6450,6410,6450,6400,1363
20230725,150600,919852530,6440,6430,6440,6430,250
20230725,150500,918243030,6440,6440,6440,6440,0
20230725,150400,918243030,6440,6440,6440,6440,20
20230725,150300,918114230,6440,6430,6440,6400,942
20230725,150200,912084690,6440,6440,6440,6440,2
20230725,150100,912071810,6440,6450,6450,6440,158
20230725,150000,911053100,6450,6440,6450,6440,6
20230725,145900,911014450,6450,6450,6450,6450,1
20230725,145800,911008000,6440,6440,6450,6440,203
20230725,145700,909700670,6440,6440,6440,6440,81
20230725,145600,909179030,6440,6410,6440,6410,23
20230725,145500,909030970,6400,6420,6420,6400,5700
20230725,145400,872496820,6420,6420,6420,6420,1
20230725,145300,872490400,6420,6420,6420,6420,1
20230725,145200,872483980,6410,6410,6410,6410,0
20230725,145100,872483980,6410,6410,6410,6410,11
20230725,145000,872413470,6410,6420,6420,6410,230
20230725,144900,870937520,6420,6430,6430,6420,126
20230725,144800,870128140,6470,6470,6470,6470,10
20230725,144700,870063440,6430,6430,6430,6430,4
20230725,144600,870037720,6430,6430,6430,6430,1
20230725,144500,870031290,6420,6420,6420,6420,0
20230725,144400,870031290,6420,6430,6430,6420,2315
20230725,144300,855166920,6430,6430,6430,6430,0
20230725,144200,855166920,6430,6430,6430,6430,200
20230725,144100,853880920,6430,6430,6460,6430,47
20230725,144000,853578680,6460,6450,6460,6450,77
20230725,143900,853081460,6470,6440,6470,6440,504
20230725,143800,849820670,6440,6440,6440,6440,47
20230725,143700,849517990,6460,6460,6460,6460,0
20230725,143600,849517990,6460,6460,6460,6460,0
20230725,143500,849517990,6460,6460,6460,6460,0
20230725,143400,849517990,6460,6460,6460,6460,1
20230725,143300,849511530,6420,6460,6460,6420,1489
20230725,143200,839940750,6460,6460,6460,6460,164
20230725,143100,838881310,6470,6470,6470,6470,0
20230725,143000,838881310,6470,6470,6470,6470,1
20230725,142900,838874840,6440,6440,6440,6440,0
20230725,142800,838874840,6440,6440,6440,6440,0
20230725,142700,838874840,6440,6450,6450,6440,231
20230725,142600,837384900,6460,6460,6460,6460,30
20230725,142500,837191100,6460,6470,6470,6460,33
20230725,142400,836977690,6480,6480,6480,6480,0
20230725,142300,836977690,6480,6480,6480,6480,0
20230725,142200,836977690,6480,6450,6480,6450,550
20230725,142100,833430100,6450,6450,6450,6450,200
20230725,142000,832140100,6450,6450,6450,6450,5
20230725,141900,832107850,6480,6480,6480,6480,1
20230725,141800,832101370,6450,6450,6450,6450,100
20230725,141700,831456370,6480,6480,6480,6480,0
20230725,141600,831456370,6480,6480,6480,6480,0
20230725,141500,831456370,6480,6480,6480,6480,0
20230725,141400,831456370,6480,6480,6480,6480,3
20230725,141300,831436930,6480,6480,6480,6480,0
20230725,141200,831436930,6480,6480,6480,6480,0
20230725,141100,831436930,6480,6480,6480,6480,1
20230725,141000,831430450,6430,6430,6430,6430,1
20230725,140900,831424020,6430,6430,6430,6430,0
20230725,140800,831424020,6430,6430,6430,6430,0
20230725,140700,831424020,6430,6430,6430,6430,0
20230725,140600,831424020,6430,6430,6430,6430,1348
20230725,140500,822756380,6430,6430,6430,6430,0
20230725,140400,822756380,6430,6440,6440,6430,150
20230725,140300,821790640,6490,6490,6490,6490,10
20230725,140200,821725740,6440,6440,6440,6440,35
20230725,140100,821500340,6430,6440,6450,6430,1499
20230725,140000,811832140,6440,6440,6440,6440,563
20230725,135900,808206420,6440,6440,6440,6440,664
20230725,135800,803930260,6450,6460,6460,6440,1715
20230725,135700,792866340,6460,6460,6460,6460,28
20230725,135600,792685460,6460,6460,6460,6460,169
20230725,135500,791593720,6480,6470,6480,6470,251
20230725,135400,789967750,6470,6480,6490,6470,944
20230725,135300,783849950,6490,6490,6490,6490,0
20230725,135200,783849950,6490,6490,6490,6490,158
20230725,135100,782824530,6490,6490,6490,6490,0
20230725,135000,782824530,6490,6490,6490,6490,1
20230725,134900,782818040,6480,6480,6480,6480,50
20230725,134800,782494040,6480,6480,6480,6480,30
20230725,134700,782299640,6480,6490,6490,6480,11
20230725,134600,782228260,6490,6490,6490,6490,0
20230725,134500,782228260,6490,6490,6490,6490,55
20230725,134400,781871310,6480,6480,6480,6470,186
20230725,134300,780666040,6490,6440,6490,6440,49
20230725,134200,780349980,6440,6440,6440,6440,18
20230725,134100,780234060,6440,6440,6440,6440,2
20230725,134000,780221180,6440,6450,6460,6440,74
20230725,133900,779743810,6450,6450,6450,6450,1
20230725,133800,779737360,6480,6450,6480,6450,51
20230725,133700,779408380,6480,6480,6480,6480,0
20230725,133600,779408380,6480,6480,6480,6480,0
20230725,133500,779408380,6480,6480,6480,6480,0
20230725,133400,779408380,6480,6480,6480,6480,1
20230725,133300,779401900,6480,6480,6480,6480,1
20230725,133200,779395420,6450,6450,6450,6450,238
20230725,133100,777860320,6460,6460,6460,6460,10
20230725,133000,777795720,6460,6460,6460,6460,0
20230725,132900,777795720,6460,6460,6460,6460,0
20230725,132800,777795720,6460,6460,6460,6460,24
20230725,132700,777640680,6480,6480,6480,6480,1
20230725,132600,777634200,6450,6460,6460,6450,131
20230725,132500,776788240,6460,6460,6460,6460,0
20230725,132400,776788240,6460,6460,6460,6460,22
20230725,132300,776646120,6480,6480,6480,6480,0
20230725,132200,776646120,6480,6480,6480,6480,0
20230725,132100,776646120,6480,6440,6480,6440,469
20230725,132000,773612280,6440,6440,6440,6440,23
20230725,131900,773464160,6440,6440,6440,6440,541
20230725,131800,769980120,6440,6440,6440,6440,20
20230725,131700,769851320,6440,6440,6440,6440,187
20230725,131600,768647040,6430,6440,6440,6430,112
20230725,131500,767925770,6440,6440,6440,6440,0
20230725,131400,767925770,6440,6430,6440,6430,143
20230725,131300,767004860,6440,6440,6440,6440,23
20230725,131200,766856740,6430,6450,6450,6430,653
20230725,131100,762650430,6450,6450,6450,6450,0
20230725,131000,762650430,6450,6450,6450,6450,1
20230725,130900,762643980,6470,6470,6470,6470,1
20230725,130800,762637510,6430,6440,6440,6430,152
20230725,130700,761659970,6470,6470,6470,6470,0
20230725,130600,761659970,6470,6440,6470,6440,63
20230725,130500,761252390,6440,6440,6440,6440,0
20230725,130400,761252390,6440,6440,6440,6440,2
20230725,130300,761239510,6430,6440,6460,6430,2151
20230725,130200,747406560,6440,6450,6490,6440,1514
20230725,130100,737648980,6480,6450,6480,6450,112
20230725,130000,736926440,6450,6450,6450,6450,200
20230725,125900,735636440,6490,6460,6490,6460,14
20230725,125800,735545970,6460,6490,6490,6460,38
20230725,125700,735300460,6490,6490,6490,6490,5
20230725,125600,735268010,6490,6490,6490,6490,0
20230725,125500,735268010,6490,6470,6490,6470,10
20230725,125400,735203290,6450,6450,6450,6450,167
20230725,125300,734126140,6450,6450,6450,6450,83
20230725,125200,733590790,6450,6450,6450,6450,12
20230725,125100,733513390,6490,6490,6490,6490,0
20230725,125000,733513390,6490,6490,6490,6490,0
20230725,124900,733513390,6490,6450,6490,6450,24
20230725,124800,733358550,6440,6440,6440,6440,0
20230725,124700,733358550,6440,6460,6460,6440,1540
20230725,124600,723423400,6490,6490,6490,6490,1
20230725,124500,723416910,6470,6470,6470,6470,0
20230725,124400,723416910,6470,6470,6470,6470,0
20230725,124300,723416910,6470,6460,6480,6460,119
20230725,124200,722648040,6490,6490,6490,6490,5
20230725,124100,722615590,6490,6490,6490,6490,1
20230725,124000,722609100,6450,6480,6480,6450,1100
20230725,123900,715502520,6490,6490,6490,6490,1
20230725,123800,715496030,6500,6500,6500,6500,0
20230725,123700,715496030,6500,6490,6500,6460,3235
20230725,123600,694567240,6480,6480,6480,6480,55
20230725,123500,694210840,6490,6490,6490,6490,31
20230725,123400,694009650,6490,6490,6490,6490,34
20230725,123300,693788990,6490,6490,6490,6490,50
20230725,123200,693464490,6490,6490,6490,6490,163
20230725,123100,692406620,6490,6490,6490,6490,57
20230725,123000,692036690,6490,6490,6490,6490,10
20230725,122900,691971790,6490,6490,6490,6490,0
20230725,122800,691971790,6490,6500,6500,6490,275
20230725,122700,690186720,6500,6500,6500,6500,200
20230725,122600,688886720,6500,6500,6500,6500,1
20230725,122500,688880220,6480,6480,6480,6480,0
20230725,122400,688880220,6480,6480,6480,6480,31
20230725,122300,688679340,6480,6480,6480,6480,0
20230725,122200,688679340,6480,6480,6480,6480,0
20230725,122100,688679340,6480,6490,6490,6480,191
20230725,122000,687441460,6490,6500,6500,6490,217
20230725,121900,686032830,6490,6490,6490,6490,0
20230725,121800,686032830,6490,6490,6500,6490,72
20230725,121700,685565140,6490,6490,6490,6490,14
20230725,121600,685474280,6500,6500,6500,6500,2
20230725,121500,685461280,6500,6500,6500,6500,0
20230725,121400,685461280,6500,6500,6500,6500,29
20230725,121300,685272780,6500,6500,6500,6500,522
20230725,121200,681879780,6510,6500,6510,6500,106
20230725,121100,681189780,6510,6510,6510,6510,0
20230725,121000,681189780,6510,6500,6510,6500,4
20230725,120900,681163770,6480,6490,6490,6480,200
20230725,120800,679867360,6510,6490,6510,6490,3
20230725,120700,679847870,6490,6490,6490,6490,8
20230725,120600,679795950,6500,6500,6500,6500,1
20230725,120500,679789450,6510,6510,6510,6510,0
20230725,120400,679789450,6510,6510,6510,6510,14
20230725,120300,679698310,6520,6520,6520,6520,0
20230725,120200,679698310,6520,6520,6520,6520,0
20230725,120100,679698310,6520,6520,6520,6520,97
20230725,120000,679065870,6470,6470,6470,6470,0
20230725,115900,679065870,6470,6470,6470,6470,0
20230725,115800,679065870,6470,6470,6470,6470,0
20230725,115700,679065870,6470,6470,6470,6470,0
20230725,115600,679065870,6470,6470,6470,6470,42
20230725,115500,678794130,6470,6470,6470,6470,5
20230725,115400,678761780,6470,6470,6470,6470,151
20230725,115300,677784810,6470,6470,6470,6470,0
20230725,115200,677784810,6470,6470,6470,6470,0
20230725,115100,677784810,6470,6480,6480,6470,447
20230725,115000,674891720,6480,6480,6480,6480,26
20230725,114900,674723240,6480,6480,6480,6480,0
20230725,114800,674723240,6480,6480,6480,6480,102
20230725,114700,674062280,6480,6480,6480,6480,81
20230725,114600,673537400,6480,6500,6500,6480,29
20230725,114500,673349210,6500,6500,6500,6500,1
20230725,114400,673342710,6520,6510,6520,6510,32
20230725,114300,673134380,6500,6500,6500,6500,5
20230725,114200,673101880,6510,6500,6510,6500,49
20230725,114100,672783290,6500,6500,6500,6500,163
20230725,114000,671723790,6500,6500,6500,6500,700
20230725,113900,667173790,6480,6480,6480,6480,1
20230725,113800,667167310,6480,6480,6480,6480,0
20230725,113700,667167310,6480,6480,6480,6480,8
20230725,113600,667115470,6480,6490,6490,6480,67
20230725,113500,666680980,6480,6490,6490,6480,163
20230725,113400,665623120,6470,6470,6470,6470,0
20230725,113300,665623120,6470,6450,6470,6450,75
20230725,113200,665138790,6450,6450,6450,6450,0
20230725,113100,665138790,6450,6450,6450,6450,11
20230725,113000,665067840,6450,6450,6450,6450,1
20230725,112900,665061390,6450,6450,6450,6450,40
20230725,112800,664803390,6430,6430,6430,6430,0
20230725,112700,664803390,6430,6450,6450,6430,209
20230725,112600,663457160,6480,6480,6480,6480,15
20230725,112500,663359960,6500,6500,6500,6500,0
20230725,112400,663359960,6500,6470,6500,6470,75
20230725,112300,662873960,6430,6450,6450,6430,427
20230725,112200,660126470,6450,6450,6450,6450,45
20230725,112100,659836220,6450,6450,6450,6450,0
20230725,112000,659836220,6450,6450,6450,6450,0
20230725,111900,659836220,6450,6450,6450,6450,31
20230725,111800,659636270,6430,6430,6430,6430,30
20230725,111700,659443370,6450,6440,6450,6440,53
20230725,111600,659101990,6430,6430,6430,6430,0
20230725,111500,659101990,6430,6460,6460,6430,278
20230725,111400,657314300,6460,6470,6470,6450,947
20230725,111300,651197650,6450,6440,6450,6440,664
20230725,111200,646919850,6430,6430,6430,6430,0
20230725,111100,646919850,6430,6430,6430,6430,0
20230725,111000,646919850,6430,6430,6430,6430,0
20230725,110900,646919850,6430,6430,6430,6430,0
20230725,110800,646919850,6430,6430,6430,6420,511
20230725,110700,643638880,6430,6430,6430,6430,0
20230725,110600,643638880,6430,6430,6430,6430,0
20230725,110500,643638880,6430,6430,6430,6430,2
20230725,110400,643626020,6420,6430,6430,6420,45
20230725,110300,643336720,6430,6430,6430,6430,49
20230725,110200,643021650,6430,6430,6430,6430,0
20230725,110100,643021650,6430,6430,6430,6430,644
20230725,110000,638880730,6430,6430,6430,6430,2
20230725,105900,638867870,6430,6420,6430,6420,17
20230725,105800,638758590,6420,6430,6430,6420,240
20230725,105700,637216430,6430,6430,6430,6430,163
20230725,105600,636168340,6420,6400,6420,6400,3862
20230725,105500,611420080,6400,6400,6400,6400,389
20230725,105400,608930480,6400,6410,6410,6400,715
20230725,105300,604347600,6410,6410,6410,6410,30
20230725,105200,604155300,6420,6420,6420,6420,21
20230725,105100,604020480,6410,6420,6420,6410,517
20230725,105000,600706330,6410,6400,6410,6400,90
20230725,104900,600130230,6400,6410,6410,6400,343
20230725,104800,597934600,6410,6400,6410,6400,93
20230725,104700,597338820,6410,6410,6410,6400,299
20230725,104600,595424230,6420,6410,6420,6410,64
20230725,104500,595013890,6420,6410,6420,6410,201
20230725,104400,593723480,6410,6420,6420,6410,669
20230725,104300,589430210,6420,6430,6430,6420,32
20230725,104200,589224610,6430,6430,6430,6430,64
20230725,104100,588813090,6430,6430,6430,6420,359
20230725,104000,586505010,6420,6420,6420,6420,33
20230725,103900,586293150,6420,6420,6420,6420,0
20230725,103800,586293150,6420,6420,6420,6420,30
20230725,103700,586100550,6420,6430,6430,6420,130
20230725,103600,585265350,6430,6440,6440,6430,399
20230725,103500,582698190,6440,6440,6440,6440,0
20230725,103400,582698190,6440,6460,6460,6440,285
20230725,103300,580859520,6460,6440,6460,6440,385
20230725,103200,578378060,6440,6440,6440,6440,1
20230725,103100,578371620,6440,6420,6440,6420,203
20230725,103000,577068300,6440,6440,6440,6440,137
20230725,102900,576186020,6440,6440,6440,6440,0
20230725,102800,576186020,6440,6430,6440,6430,700
20230725,102700,571680020,6430,6420,6430,6420,39
20230725,102600,571429570,6390,6400,6400,6390,1091
20230725,102500,564448070,6390,6390,6390,6390,0
20230725,102400,564448070,6390,6400,6400,6390,381
20230725,102300,562012940,6390,6390,6390,6390,211
20230725,102200,560664650,6390,6400,6440,6380,4314
20230725,102100,533070900,6400,6420,6420,6400,4243
20230725,102000,505903170,6420,6420,6420,6420,403
20230725,101900,503315910,6420,6410,6420,6410,807
20230725,101800,498142950,6410,6430,6430,6410,912
20230725,101700,492291760,6410,6470,6470,6410,3058
20230725,101600,472636230,6460,6460,6460,6460,1
20230725,101500,472629770,6470,6460,6470,6460,74
20230725,101400,472151360,6430,6430,6430,6430,30
20230725,101300,471958460,6420,6420,6420,6420,0
20230725,101200,471958460,6420,6440,6440,6420,1030
20230725,101100,465334870,6440,6460,6490,6440,386
20230725,101000,462845910,6460,6470,6470,6460,33
20230725,100900,462632690,6470,6470,6470,6470,64
20230725,100800,462218610,6470,6470,6470,6470,112
20230725,100700,461493970,6470,6470,6470,6470,9
20230725,100600,461435740,6470,6470,6470,6470,8
20230725,100500,461383980,6420,6460,6470,6420,13415
20230725,100400,374990190,6500,6470,6500,6470,6801
20230725,100300,330987690,6470,6460,6500,6450,201
20230725,100200,329688610,6450,6470,6470,6450,2271
20230725,100100,315025160,6460,6460,6460,6460,0
20230725,100000,315025160,6460,6510,6510,6460,1720
20230725,095900,303886380,6520,6520,6520,6520,5
20230725,095800,303853780,6520,6520,6520,6520,185
20230725,095700,302647580,6530,6530,6530,6530,10
20230725,095600,302582280,6520,6520,6520,6520,15
20230725,095500,302484480,6520,6520,6520,6520,0
20230725,095400,302484480,6520,6520,6520,6520,1
20230725,095300,302477960,6520,6520,6520,6520,19
20230725,095200,302354080,6530,6530,6530,6530,0
20230725,095100,302354080,6530,6500,6530,6500,1741
20230725,095000,291036550,6500,6500,6500,6490,906
20230725,094900,285148710,6500,6530,6530,6500,804
20230725,094800,279915680,6500,6500,6500,6500,39
20230725,094700,279662180,6490,6480,6500,6470,453
20230725,094600,276727830,6470,6490,6490,6460,303
20230725,094500,274762950,6500,6500,6500,6470,719
20230725,094400,270103170,6500,6510,6510,6500,173
20230725,094300,268978180,6530,6500,6530,6490,493
20230725,094200,265774710,6510,6510,6530,6510,203
20230725,094100,264452980,6520,6520,6520,6520,7
20230725,094000,264407340,6520,6530,6530,6520,42
20230725,093900,264133480,6530,6540,6540,6530,30
20230725,093800,263937480,6500,6500,6540,6500,2892
20230725,093700,245127400,6460,6550,6550,6450,801
20230725,093600,239941240,6530,6480,6530,6430,2270
20230725,093500,225205350,6460,6470,6500,6440,3344
20230725,093400,203633580,6470,6500,6540,6470,1551
20230725,093300,193583110,6500,6500,6510,6500,538
20230725,093200,190086100,6510,6530,6550,6510,1255
20230725,093100,181903650,6550,6530,6550,6530,52
20230725,093000,181564050,6550,6540,6550,6540,24
20230725,092900,181407050,6530,6530,6530,6530,103
20230725,092800,180734460,6530,6530,6530,6530,30
20230725,092700,180538560,6530,6530,6530,6530,60
20230725,092600,180146760,6530,6540,6540,6530,468
20230725,092500,177086720,6530,6550,6550,6530,28
20230725,092400,176903380,6550,6550,6550,6550,5
20230725,092300,176870630,6510,6510,6510,6500,2696
20230725,092200,159344820,6580,6520,6580,6510,3242
20230725,092100,138206810,6530,6550,6550,6530,430
20230725,092000,135395150,6550,6580,6600,6550,308
20230725,091900,133369650,6550,6560,6570,6550,1149
20230725,091800,125837720,6560,6580,6580,6560,2027
20230725,091700,112535620,6610,6600,6610,6590,1074
20230725,091600,105439490,6610,6610,6610,6610,116
20230725,091500,104672730,6630,6660,6660,6630,348
20230725,091400,102360420,6660,6630,6660,6630,465
20230725,091300,99267630,6660,6580,6660,6570,202
20230725,091200,97940110,6570,6580,6600,6570,663
20230725,091100,93568860,6610,6590,6620,6560,1610
20230725,091000,82960430,6590,6570,6590,6560,414
20230725,090900,80239320,6580,6610,6610,6580,3184
20230725,090800,59249770,6610,6620,6620,6610,465
20230725,090700,56174860,6610,6600,6650,6590,2446
20230725,090600,40025600,6620,6610,6620,6590,778
20230725,090500,34890400,6670,6600,6670,6570,2521
20230725,090400,18276440,6600,6620,6620,6600,135
20230725,090300,17385210,6680,6680,6680,6610,24
20230725,090200,17225600,6590,6700,6740,6580,1526
20230725,090100,7153430,6740,6740,6740,6680,288
20230725,090000,5223500,6740,6740,6740,6740,775