KissMeData/001470/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183300,182556460685,4265,4265,4265,4265,185424
20230725,183200,182556460685,4265,4265,4265,4265,0
20230725,183100,182556460685,4265,4265,4265,4265,0
20230725,183000,182556460685,4265,4265,4265,4265,0
20230725,182900,182556460685,4265,4265,4265,4265,0
20230725,182800,182556460685,4265,4265,4265,4265,0
20230725,182700,182556460685,4265,4265,4265,4265,0
20230725,182600,182556460685,4265,4265,4265,4265,0
20230725,182500,182556460685,4265,4265,4265,4265,0
20230725,182400,182556460685,4265,4265,4265,4265,0
20230725,182300,182556460685,4265,4265,4265,4265,0
20230725,182200,182556460685,4265,4265,4265,4265,0
20230725,182100,182556460685,4265,4265,4265,4265,0
20230725,182000,182556460685,4265,4265,4265,4265,0
20230725,181900,182556460685,4265,4265,4265,4265,0
20230725,181800,182556460685,4265,4265,4265,4265,0
20230725,181700,182556460685,4265,4265,4265,4265,0
20230725,181600,182556460685,4265,4265,4265,4265,0
20230725,181500,182556460685,4265,4265,4265,4265,0
20230725,181400,182556460685,4265,4265,4265,4265,0
20230725,181300,182556460685,4265,4265,4265,4265,0
20230725,181200,182556460685,4265,4265,4265,4265,0
20230725,181100,182556460685,4265,4265,4265,4265,0
20230725,181000,182556460685,4265,4265,4265,4265,0
20230725,180900,182556460685,4265,4265,4265,4265,0
20230725,180800,182556460685,4265,4265,4265,4265,0
20230725,180700,182556460685,4265,4265,4265,4265,0
20230725,180600,182556460685,4265,4265,4265,4265,0
20230725,180500,182556460685,4265,4265,4265,4265,0
20230725,180400,182556460685,4265,4265,4265,4265,0
20230725,180300,182556460685,4265,4265,4265,4265,185424
20230725,180200,182556460685,4265,4265,4265,4265,0
20230725,180100,182556460685,4265,4265,4265,4265,0
20230725,180000,182556460685,4265,4265,4265,4265,0
20230725,175900,182556460685,4265,4265,4265,4265,0
20230725,175800,182556460685,4265,4265,4265,4265,0
20230725,175700,182556460685,4265,4265,4265,4265,0
20230725,175600,182556460685,4265,4265,4265,4265,0
20230725,175500,182556460685,4265,4265,4265,4265,0
20230725,175400,182556460685,4265,4265,4265,4265,0
20230725,175300,182556460685,4265,4265,4265,4265,0
20230725,175200,182556460685,4265,4265,4265,4265,0
20230725,175100,182556460685,4265,4265,4265,4265,0
20230725,175000,182556460685,4265,4265,4265,4265,0
20230725,174900,182556460685,4265,4265,4265,4265,0
20230725,174800,182556460685,4265,4265,4265,4265,0
20230725,174700,182556460685,4265,4265,4265,4265,0
20230725,174600,182556460685,4265,4265,4265,4265,0
20230725,174500,182556460685,4265,4265,4265,4265,0
20230725,174400,182556460685,4265,4265,4265,4265,0
20230725,174300,182556460685,4265,4265,4265,4265,0
20230725,174200,182556460685,4265,4265,4265,4265,0
20230725,174100,182556460685,4265,4265,4265,4265,0
20230725,174000,182556460685,4265,4265,4265,4265,0
20230725,173900,182556460685,4265,4265,4265,4265,0
20230725,173800,182556460685,4265,4265,4265,4265,0
20230725,173700,182556460685,4265,4265,4265,4265,0
20230725,173600,182556460685,4265,4265,4265,4265,0
20230725,173500,182556460685,4265,4265,4265,4265,0
20230725,173400,182556460685,4265,4265,4265,4265,0
20230725,173300,182556460685,4265,4265,4265,4265,185424
20230725,173200,182556460685,4265,4265,4265,4265,0
20230725,173100,182556460685,4265,4265,4265,4265,0
20230725,173000,182556460685,4265,4265,4265,4265,0
20230725,172900,182556460685,4265,4265,4265,4265,0
20230725,172800,182556460685,4265,4265,4265,4265,0
20230725,172700,182556460685,4265,4265,4265,4265,0
20230725,172600,182556460685,4265,4265,4265,4265,0
20230725,172500,182556460685,4265,4265,4265,4265,0
20230725,172400,182556460685,4265,4265,4265,4265,0
20230725,172300,182556460685,4265,4265,4265,4265,0
20230725,172200,182556460685,4265,4265,4265,4265,0
20230725,172100,182556460685,4265,4265,4265,4265,0
20230725,172000,182556460685,4265,4265,4265,4265,0
20230725,171900,182556460685,4265,4265,4265,4265,0
20230725,171800,182556460685,4265,4265,4265,4265,0
20230725,171700,182556460685,4265,4265,4265,4265,0
20230725,171600,182556460685,4265,4265,4265,4265,0
20230725,171500,182556460685,4265,4265,4265,4265,0
20230725,171400,182556460685,4265,4265,4265,4265,0
20230725,171300,182556460685,4265,4265,4265,4265,0
20230725,171200,182556460685,4265,4265,4265,4265,0
20230725,171100,182556460685,4265,4265,4265,4265,0
20230725,171000,182556460685,4265,4265,4265,4265,0
20230725,170900,182556460685,4265,4265,4265,4265,0
20230725,170800,182556460685,4265,4265,4265,4265,0
20230725,170700,182556460685,4265,4265,4265,4265,0
20230725,170600,182556460685,4265,4265,4265,4265,0
20230725,170500,182556460685,4265,4265,4265,4265,0
20230725,170400,182556460685,4265,4265,4265,4265,0
20230725,170300,182556460685,4265,4265,4265,4265,185424
20230725,170200,182556460685,4265,4265,4265,4265,0
20230725,170100,182556460685,4265,4265,4265,4265,0
20230725,170000,182556460685,4265,4265,4265,4265,0
20230725,165900,182556460685,4265,4265,4265,4265,0
20230725,165800,182556460685,4265,4265,4265,4265,0
20230725,165700,182556460685,4265,4265,4265,4265,0
20230725,165600,182556460685,4265,4265,4265,4265,0
20230725,165500,182556460685,4265,4265,4265,4265,0
20230725,165400,182556460685,4265,4265,4265,4265,0
20230725,165300,182556460685,4265,4265,4265,4265,0
20230725,165200,182556460685,4265,4265,4265,4265,0
20230725,165100,182556460685,4265,4265,4265,4265,0
20230725,165000,182556460685,4265,4265,4265,4265,0
20230725,164900,182556460685,4265,4265,4265,4265,0
20230725,164800,182556460685,4265,4265,4265,4265,0
20230725,164700,182556460685,4265,4265,4265,4265,0
20230725,164600,182556460685,4265,4265,4265,4265,0
20230725,164500,182556460685,4265,4265,4265,4265,0
20230725,164400,182556460685,4265,4265,4265,4265,0
20230725,164300,182556460685,4265,4265,4265,4265,0
20230725,164200,182556460685,4265,4265,4265,4265,0
20230725,164100,182556460685,4265,4265,4265,4265,0
20230725,164000,182556460685,4265,4265,4265,4265,0
20230725,163900,182556460685,4265,4265,4265,4265,0
20230725,163800,182556460685,4265,4265,4265,4265,0
20230725,163700,182556460685,4265,4265,4265,4265,0
20230725,163600,182556460685,4265,4265,4265,4265,0
20230725,163500,182556460685,4265,4265,4265,4265,0
20230725,163400,182556460685,4265,4265,4265,4265,0
20230725,163300,182556460685,4265,4265,4265,4265,185424
20230725,163200,182556460685,4265,4265,4265,4265,0
20230725,163100,182556460685,4265,4265,4265,4265,0
20230725,163000,182556460685,4265,4265,4265,4265,0
20230725,162900,182556460685,4265,4265,4265,4265,0
20230725,162800,182556460685,4265,4265,4265,4265,0
20230725,162700,182556460685,4265,4265,4265,4265,0
20230725,162600,182556460685,4265,4265,4265,4265,0
20230725,162500,182556460685,4265,4265,4265,4265,0
20230725,162400,182556460685,4265,4265,4265,4265,0
20230725,162300,182556460685,4265,4265,4265,4265,0
20230725,162200,182556460685,4265,4265,4265,4265,0
20230725,162100,182556460685,4265,4265,4265,4265,0
20230725,162000,182556460685,4265,4265,4265,4265,0
20230725,161900,182556460685,4265,4265,4265,4265,0
20230725,161800,182556460685,4265,4265,4265,4265,0
20230725,161700,182556460685,4265,4265,4265,4265,0
20230725,161600,182556460685,4265,4265,4265,4265,0
20230725,161500,182556460685,4265,4265,4265,4265,0
20230725,161400,182556460685,4265,4265,4265,4265,0
20230725,161300,182556460685,4265,4265,4265,4265,0
20230725,161200,182556460685,4265,4265,4265,4265,0
20230725,161100,182556460685,4265,4265,4265,4265,0
20230725,161000,182556460685,4265,4265,4265,4265,0
20230725,160900,182556460685,4265,4265,4265,4265,0
20230725,160800,182556460685,4265,4265,4265,4265,0
20230725,160700,182556460685,4265,4265,4265,4265,0
20230725,160600,182556460685,4265,4265,4265,4265,0
20230725,160500,182556460685,4265,4265,4265,4265,0
20230725,160400,182556460685,4265,4265,4265,4265,0
20230725,160300,182556460685,4265,4265,4265,4265,185424
20230725,160200,182556460685,4265,4265,4265,4265,0
20230725,160100,182556460685,4265,4265,4265,4265,0
20230725,160000,182556460685,4265,4265,4265,4265,0
20230725,155900,182556460685,4265,4265,4265,4265,0
20230725,155800,182556460685,4265,4265,4265,4265,0
20230725,155700,182556460685,4265,4265,4265,4265,0
20230725,155600,182556460685,4265,4265,4265,4265,0
20230725,155500,182556460685,4265,4265,4265,4265,0
20230725,155400,182556460685,4265,4265,4265,4265,0
20230725,155300,182556460685,4265,4265,4265,4265,0
20230725,155200,182556460685,4265,4265,4265,4265,0
20230725,155100,182556460685,4265,4265,4265,4265,0
20230725,155000,182556460685,4265,4265,4265,4265,0
20230725,154900,182556460685,4265,4265,4265,4265,0
20230725,154800,182556460685,4265,4265,4265,4265,0
20230725,154700,182556460685,4265,4265,4265,4265,0
20230725,154600,182556460685,4265,4265,4265,4265,0
20230725,154500,182556460685,4265,4265,4265,4265,0
20230725,154400,182556460685,4265,4265,4265,4265,0
20230725,154300,182556460685,4265,4265,4265,4265,0
20230725,154200,182556460685,4265,4265,4265,4265,0
20230725,154100,182556460685,4265,4265,4265,4265,0
20230725,154000,182556460685,4265,4265,4265,4265,0
20230725,153900,182556460685,4265,4265,4265,4265,0
20230725,153800,182556460685,4265,4265,4265,4265,0
20230725,153700,182556460685,4265,4265,4265,4265,0
20230725,153600,182556460685,4265,4265,4265,4265,0
20230725,153500,182556460685,4265,4265,4265,4265,0
20230725,153400,182556460685,4265,4265,4265,4265,0
20230725,153300,182556460685,4265,4265,4265,4265,185424
20230725,153200,182556460685,4265,4265,4265,4265,0
20230725,153100,182556460685,4265,4265,4265,4265,0
20230725,153000,182556460685,4265,4265,4265,4265,185424
20230725,152900,181765627325,4275,4275,4275,4275,0
20230725,152800,181765627325,4275,4275,4275,4275,0
20230725,152700,181765627325,4275,4275,4275,4275,0
20230725,152600,181765627325,4275,4275,4275,4275,0
20230725,152500,181765627325,4275,4275,4275,4275,0
20230725,152400,181765627325,4275,4275,4275,4275,0
20230725,152300,181765627325,4275,4275,4275,4275,0
20230725,152200,181765627325,4275,4275,4275,4275,0
20230725,152100,181765627325,4275,4275,4275,4275,0
20230725,152000,181765627325,4275,4275,4275,4275,0
20230725,151900,181765627325,4275,4280,4280,4260,139436
20230725,151800,181170533520,4280,4290,4290,4270,57617
20230725,151700,180924130420,4285,4275,4290,4270,63711
20230725,151600,180651404695,4270,4265,4275,4260,79395
20230725,151500,180312676595,4270,4275,4275,4265,109432
20230725,151400,179845587510,4270,4285,4285,4270,87744
20230725,151300,179470449700,4285,4290,4295,4280,67769
20230725,151200,179179920955,4290,4295,4295,4285,35165
20230725,151100,179029062305,4295,4285,4295,4285,23211
20230725,151000,178929483785,4285,4285,4290,4280,31699
20230725,150900,178793692895,4285,4290,4290,4280,41301
20230725,150800,178616628790,4290,4285,4295,4285,32609
20230725,150700,178476759470,4290,4275,4290,4275,68186
20230725,150600,178184991965,4275,4285,4285,4275,52905
20230725,150500,177958557010,4280,4290,4290,4280,69218
20230725,150400,177662119480,4290,4295,4300,4290,76763
20230725,150300,177332606930,4295,4295,4300,4295,16066
20230725,150200,177263587115,4295,4295,4300,4295,20448
20230725,150100,177175734225,4295,4305,4310,4295,58046
20230725,150000,176926073895,4300,4305,4305,4300,31522
20230725,145900,176790502595,4310,4310,4315,4300,47586
20230725,145800,176585757560,4315,4315,4325,4305,103339
20230725,145700,176139716955,4310,4315,4315,4310,20507
20230725,145600,176051240355,4310,4310,4315,4300,26011
20230725,145500,175939110500,4305,4310,4310,4300,18876
20230725,145400,175857882160,4300,4295,4310,4290,66884
20230725,145300,175570418090,4295,4300,4300,4290,23537
20230725,145200,175469287200,4300,4300,4305,4295,38493
20230725,145100,175303920990,4300,4305,4310,4295,17601
20230725,145000,175228205590,4300,4305,4305,4295,15995
20230725,144900,175159425870,4305,4310,4315,4300,8368
20230725,144800,175123392765,4300,4310,4315,4300,41612
20230725,144700,174944115430,4305,4285,4310,4285,56502
20230725,144600,174701466880,4285,4290,4290,4280,26654
20230725,144500,174587268770,4285,4300,4300,4285,21422
20230725,144400,174495355225,4300,4300,4305,4290,37268
20230725,144300,174335179765,4300,4315,4320,4295,65194
20230725,144200,174054261690,4315,4310,4315,4310,30068
20230725,144100,173924563850,4310,4295,4315,4295,37660
20230725,144000,173762465060,4300,4280,4300,4275,54030
20230725,143900,173530613205,4280,4270,4280,4260,102671
20230725,143800,173092438170,4270,4290,4290,4270,124617
20230725,143700,172559147705,4290,4290,4295,4285,32517
20230725,143600,172419655810,4290,4300,4305,4290,132305
20230725,143500,171851200930,4305,4310,4310,4300,147674
20230725,143400,171215819710,4310,4310,4315,4305,50420
20230725,143300,170998552825,4315,4310,4315,4310,47109
20230725,143200,170795474675,4310,4320,4320,4310,29032
20230725,143100,170670200645,4320,4320,4320,4315,37178
20230725,143000,170509750830,4320,4325,4325,4315,41178
20230725,142900,170331921010,4320,4325,4325,4320,10282
20230725,142800,170287479520,4320,4325,4325,4320,18651
20230725,142700,170206885535,4320,4320,4325,4320,18806
20230725,142600,170125623015,4325,4320,4330,4320,4666
20230725,142500,170105447575,4330,4330,4330,4320,29765
20230725,142400,169976786515,4325,4325,4330,4320,11180
20230725,142300,169928435775,4325,4325,4325,4320,18777
20230725,142200,169847258500,4325,4320,4325,4320,11731
20230725,142100,169796557260,4320,4325,4325,4320,42807
20230725,142000,169611607530,4330,4325,4330,4325,29309
20230725,141900,169484837210,4330,4330,4330,4325,15732
20230725,141800,169416770850,4325,4330,4335,4325,18541
20230725,141700,169336485755,4330,4335,4340,4325,28541
20230725,141600,169212823840,4335,4350,4350,4335,31677
20230725,141500,169075223300,4345,4350,4355,4340,58931
20230725,141400,168818849080,4345,4340,4355,4330,57147
20230725,141300,168570487325,4330,4320,4340,4320,27669
20230725,141200,168450684705,4320,4325,4325,4320,17506
20230725,141100,168375030590,4325,4330,4330,4325,29932
20230725,141000,168245540400,4330,4325,4330,4320,12835
20230725,140900,168190028115,4330,4320,4330,4320,18931
20230725,140800,168108167250,4325,4320,4330,4320,9111
20230725,140700,168068793460,4325,4315,4325,4310,36616
20230725,140600,167910684220,4315,4310,4315,4310,45624
20230725,140500,167713992145,4315,4315,4320,4310,36458
20230725,140400,167556764775,4320,4315,4320,4315,12797
20230725,140300,167501534800,4320,4320,4325,4315,47266
20230725,140200,167297471970,4325,4325,4330,4320,23479
20230725,140100,167195965025,4325,4330,4335,4320,44915
20230725,140000,167001540820,4335,4325,4340,4320,18869
20230725,135900,166919837855,4325,4315,4330,4315,8186
20230725,135800,166884467525,4320,4320,4320,4310,27062
20230725,135700,166767632550,4320,4315,4320,4315,39526
20230725,135600,166597064140,4320,4320,4320,4315,20652
20230725,135500,166507935420,4320,4320,4320,4310,36551
20230725,135400,166350212810,4315,4320,4320,4310,41595
20230725,135300,166170721015,4320,4325,4330,4315,41795
20230725,135200,165990050440,4325,4330,4335,4325,16369
20230725,135100,165919214640,4325,4320,4340,4315,26699
20230725,135000,165803846710,4320,4315,4320,4310,49470
20230725,134900,165590532000,4315,4335,4340,4310,224220
20230725,134800,164620770785,4340,4340,4345,4335,52715
20230725,134700,164392068825,4340,4350,4355,4340,34659
20230725,134600,164241496245,4355,4355,4360,4350,20262
20230725,134500,164153258300,4360,4355,4365,4350,15264
20230725,134400,164086729730,4360,4340,4360,4340,36717
20230725,134300,163927165865,4340,4340,4345,4340,22304
20230725,134200,163830355525,4340,4340,4345,4335,28232
20230725,134100,163707804740,4335,4350,4350,4335,58467
20230725,134000,163453987615,4345,4345,4350,4345,36250
20230725,133900,163296403925,4350,4355,4360,4345,51294
20230725,133800,163073224770,4355,4360,4365,4355,41345
20230725,133700,162893030180,4360,4365,4365,4360,9399
20230725,133600,162852038550,4365,4370,4370,4360,31610
20230725,133500,162714116125,4365,4365,4370,4365,14881
20230725,133400,162649128235,4365,4355,4370,4355,8945
20230725,133300,162610122500,4355,4385,4385,4350,97282
20230725,133200,162184937625,4385,4375,4385,4375,44810
20230725,133100,161988615075,4380,4370,4380,4365,27509
20230725,133000,161868317880,4370,4370,4370,4365,19725
20230725,132900,161782160520,4365,4355,4370,4350,16402
20230725,132800,161710637380,4355,4355,4355,4350,18256
20230725,132700,161631161580,4355,4355,4355,4350,59072
20230725,132600,161374049035,4355,4365,4365,4355,24084
20230725,132500,161269039600,4365,4370,4370,4360,16955
20230725,132400,161195017335,4370,4370,4380,4370,47498
20230725,132300,160987212855,4370,4380,4390,4370,98462
20230725,132200,160555695535,4385,4380,4385,4375,66168
20230725,132100,160265627115,4385,4365,4385,4360,68671
20230725,132000,159965123365,4365,4360,4365,4355,19330
20230725,131900,159880798355,4355,4345,4365,4335,31296
20230725,131800,159744603100,4340,4350,4350,4335,26217
20230725,131700,159630804785,4350,4340,4350,4340,18694
20230725,131600,159549612550,4340,4350,4355,4340,44431
20230725,131500,159356490920,4355,4350,4360,4350,22026
20230725,131400,159260615860,4350,4360,4360,4350,29332
20230725,131300,159132903865,4360,4365,4365,4355,33215
20230725,131200,158988059695,4365,4380,4380,4365,45555
20230725,131100,158788915700,4380,4375,4380,4370,30368
20230725,131000,158656021510,4375,4370,4380,4370,24500
20230725,130900,158548831295,4375,4380,4385,4360,82170
20230725,130800,158189180560,4380,4360,4380,4355,45838
20230725,130700,157988945745,4360,4345,4360,4340,33781
20230725,130600,157841957540,4345,4345,4350,4340,7116
20230725,130500,157811049680,4345,4350,4350,4335,56361
20230725,130400,157566303050,4350,4345,4350,4340,15195
20230725,130300,157500276500,4345,4340,4350,4340,24376
20230725,130200,157394403935,4345,4330,4345,4325,30578
20230725,130100,157261815685,4330,4330,4330,4325,26928
20230725,130000,157145262240,4325,4330,4330,4325,16666
20230725,125900,157073169165,4325,4330,4335,4325,64130
20230725,125800,156795677115,4330,4340,4340,4330,36771
20230725,125700,156636332885,4340,4345,4345,4340,39133
20230725,125600,156466486765,4345,4340,4345,4340,24332
20230725,125500,156360868040,4340,4355,4355,4340,32469
20230725,125400,156219749105,4360,4355,4360,4350,24976
20230725,125300,156111007250,4355,4350,4355,4345,28031
20230725,125200,155989076865,4355,4340,4355,4330,37633
20230725,125100,155825814745,4335,4330,4335,4325,62006
20230725,125000,155557320835,4335,4340,4340,4330,32316
20230725,124900,155417258500,4335,4340,4340,4330,35984
20230725,124800,155261272455,4335,4330,4345,4330,29830
20230725,124700,155131783835,4335,4350,4350,4330,191064
20230725,124600,154303127300,4350,4350,4355,4345,28988
20230725,124500,154177029255,4355,4360,4360,4345,44036
20230725,124400,153985383535,4360,4365,4365,4355,24881
20230725,124300,153876918470,4365,4360,4370,4360,44423
20230725,124200,153683033025,4365,4370,4380,4360,30045
20230725,124100,153551787465,4375,4385,4390,4370,34872
20230725,124000,153399090745,4385,4385,4390,4370,42792
20230725,123900,153211688485,4380,4380,4390,4375,44063
20230725,123800,153018481275,4380,4365,4385,4365,40482
20230725,123700,152841415170,4365,4355,4365,4350,23576
20230725,123600,152738675505,4355,4345,4355,4340,41607
20230725,123500,152557787775,4345,4355,4360,4340,81518
20230725,123400,152203270645,4355,4370,4370,4355,40512
20230725,123300,152026705595,4375,4360,4375,4360,59425
20230725,123200,151767287010,4360,4360,4370,4355,62393
20230725,123100,151495163090,4355,4380,4380,4355,34462
20230725,123000,151344692990,4380,4385,4385,4370,37310
20230725,122900,151181421105,4385,4385,4395,4380,56875
20230725,122800,150931939665,4390,4380,4390,4380,37174
20230725,122700,150768955310,4385,4350,4390,4350,92502
20230725,122600,150365249240,4350,4370,4375,4345,213602
20230725,122500,149433979445,4375,4390,4390,4370,92556
20230725,122400,149028564540,4385,4390,4395,4385,63125
20230725,122300,148751419345,4395,4395,4400,4390,62304
20230725,122200,148477591565,4400,4405,4405,4395,54429
20230725,122100,148238008390,4405,4395,4410,4395,105448
20230725,122000,147773587955,4400,4390,4405,4385,87064
20230725,121900,147391266230,4385,4375,4390,4365,100619
20230725,121800,146951015060,4375,4410,4415,4370,204077
20230725,121700,146054559440,4415,4415,4415,4405,83325
20230725,121600,145687016950,4415,4390,4415,4385,108016
20230725,121500,145211929720,4395,4425,4430,4370,257724
20230725,121400,144078824960,4435,4435,4440,4425,164549
20230725,121300,143349636425,4435,4430,4440,4425,148962
20230725,121200,142689082230,4430,4430,4440,4425,130774
20230725,121100,142109605265,4425,4420,4430,4405,185689
20230725,121000,141289219800,4420,4440,4450,4420,438036
20230725,120900,139344538835,4440,4390,4445,4385,471073
20230725,120800,137265021945,4385,4400,4400,4385,142121
20230725,120700,136640472210,4395,4400,4405,4395,156827
20230725,120600,135950698045,4405,4385,4405,4385,161386
20230725,120500,135240852365,4390,4360,4390,4350,73503
20230725,120400,134919297225,4360,4400,4410,4350,188645
20230725,120300,134093700120,4400,4395,4415,4385,454963
20230725,120200,132090404850,4395,4380,4400,4380,144044
20230725,120100,131457790025,4385,4375,4390,4370,82108
20230725,120000,131098320755,4375,4375,4400,4370,384076
20230725,115900,129413657355,4370,4335,4375,4325,208197
20230725,115800,128506412620,4325,4340,4345,4320,123914
20230725,115700,127969661435,4340,4350,4355,4340,83029
20230725,115600,127608813995,4355,4355,4370,4335,168990
20230725,115500,126873654030,4360,4335,4370,4335,297257
20230725,115400,125579992635,4335,4325,4340,4315,92480
20230725,115300,125179556040,4315,4315,4325,4310,37897
20230725,115200,125015973395,4315,4295,4315,4295,16602
20230725,115100,124944500145,4300,4305,4305,4290,18702
20230725,115000,124864164290,4300,4315,4315,4290,64924
20230725,114900,124584675955,4315,4320,4320,4310,43084
20230725,114800,124398745770,4320,4320,4325,4305,104058
20230725,114700,123949516720,4325,4315,4325,4315,112140
20230725,114600,123464770440,4320,4295,4320,4295,63754
20230725,114500,123190004090,4300,4280,4300,4275,48352
20230725,114400,122982796285,4280,4285,4290,4275,60968
20230725,114300,122721644625,4285,4295,4295,4285,19077
20230725,114200,122639815945,4295,4290,4295,4285,41540
20230725,114100,122461596740,4295,4290,4295,4290,5685
20230725,114000,122437194730,4295,4290,4295,4285,15538
20230725,113900,122370517250,4290,4290,4295,4285,29034
20230725,113800,122245912975,4290,4310,4310,4285,122139
20230725,113700,121721348040,4315,4300,4320,4295,209033
20230725,113600,120820463995,4295,4285,4300,4280,90445
20230725,113500,120431984660,4280,4275,4285,4275,41479
20230725,113400,120254306005,4280,4260,4280,4260,31034
20230725,113300,120121865675,4265,4255,4265,4255,26546
20230725,113200,120008769850,4260,4260,4265,4255,24225
20230725,113100,119905567350,4260,4265,4270,4260,12569
20230725,113000,119852001555,4270,4265,4270,4265,13924
20230725,112900,119792591440,4270,4275,4275,4265,13925
20230725,112800,119733122040,4270,4270,4275,4265,25494
20230725,112700,119624273985,4270,4280,4280,4265,20647
20230725,112600,119536017895,4280,4270,4290,4265,60704
20230725,112500,119276332530,4275,4265,4280,4265,22544
20230725,112400,119180002360,4270,4260,4270,4255,42441
20230725,112300,118999190640,4255,4250,4260,4250,16126
20230725,112200,118930602550,4260,4250,4260,4245,99048
20230725,112100,118509758910,4245,4250,4255,4245,35355
20230725,112000,118359530385,4250,4255,4255,4250,31567
20230725,111900,118225352590,4255,4260,4265,4250,25008
20230725,111800,118118985405,4260,4260,4265,4250,37638
20230725,111700,117958783135,4260,4260,4265,4245,119538
20230725,111600,117450228385,4260,4275,4275,4260,49245
20230725,111500,117240081915,4275,4275,4275,4270,12796
20230725,111400,117185405530,4275,4280,4280,4270,35821
20230725,111300,117032309515,4280,4290,4290,4275,21369
20230725,111200,116940830445,4290,4280,4290,4280,10226
20230725,111100,116897030665,4285,4280,4285,4275,20201
20230725,111000,116810632760,4275,4280,4285,4275,29951
20230725,110900,116682518105,4280,4285,4290,4280,31401
20230725,110800,116548030145,4290,4290,4295,4285,28143
20230725,110700,116427410570,4290,4295,4295,4285,36329
20230725,110600,116271514590,4285,4305,4310,4285,116591
20230725,110500,115770257150,4300,4300,4305,4300,31164
20230725,110400,115636166900,4305,4305,4305,4295,44298
20230725,110300,115445691460,4305,4295,4305,4295,32103
20230725,110200,115307634360,4295,4290,4300,4285,28977
20230725,110100,115183195805,4290,4290,4295,4285,15842
20230725,110000,115115238185,4290,4285,4290,4285,22293
20230725,105900,115019654605,4285,4300,4305,4285,126510
20230725,105800,114475864570,4300,4285,4300,4285,59900
20230725,105700,114218666645,4290,4290,4290,4285,68483
20230725,105600,113925058805,4290,4290,4290,4285,28458
20230725,105500,113803038125,4290,4280,4290,4275,45071
20230725,105400,113610052640,4275,4275,4280,4275,24850
20230725,105300,113503743665,4280,4275,4280,4270,32830
20230725,105200,113363365860,4275,4275,4280,4270,47553
20230725,105100,113160050765,4275,4270,4280,4270,23743
20230725,105000,113058553745,4275,4275,4280,4270,43226
20230725,104900,112873820200,4275,4280,4285,4270,50418
20230725,104800,112658278760,4280,4265,4280,4260,46269
20230725,104700,112460812380,4265,4265,4265,4245,49385
20230725,104600,112250747250,4265,4245,4275,4245,133762
20230725,104500,111680787755,4250,4245,4250,4245,45093
20230725,104400,111489341980,4245,4250,4250,4245,55449
20230725,104300,111253954255,4250,4250,4250,4245,57446
20230725,104200,111010045775,4245,4250,4250,4240,92388
20230725,104100,110617877175,4245,4250,4255,4230,267293
20230725,104000,109483947290,4250,4260,4265,4250,108572
20230725,103900,109021956360,4260,4260,4265,4255,129568
20230725,103800,108469982215,4260,4265,4270,4255,139326
20230725,103700,107876147140,4270,4280,4285,4265,225708
20230725,103600,106911990945,4285,4300,4300,4280,120596
20230725,103500,106394662920,4305,4300,4305,4295,24844
20230725,103400,106287810730,4305,4300,4305,4295,36251
20230725,103300,106131909205,4300,4300,4305,4295,32437
20230725,103200,105992518715,4305,4305,4305,4300,58662
20230725,103100,105740227535,4310,4310,4315,4305,22907
20230725,103000,105641588400,4315,4305,4315,4305,31640
20230725,102900,105505308250,4310,4315,4320,4305,22859
20230725,102800,105406715405,4315,4320,4325,4310,57418
20230725,102700,105158939520,4320,4310,4320,4305,16719
20230725,102600,105086852020,4310,4320,4325,4300,38281
20230725,102500,104921754705,4320,4320,4335,4315,61697
20230725,102400,104654985515,4320,4300,4320,4295,63220
20230725,102300,104383074530,4295,4300,4310,4295,32305
20230725,102200,104244132135,4300,4310,4310,4300,50476
20230725,102100,104026841065,4310,4300,4315,4295,83199
20230725,102000,103668917380,4295,4315,4315,4295,90141
20230725,101900,103280936105,4315,4315,4320,4310,39403
20230725,101800,103110922065,4315,4315,4325,4315,84067
20230725,101700,102747698795,4320,4300,4325,4295,107650
20230725,101600,102283842615,4295,4315,4315,4285,282990
20230725,101500,101067478015,4315,4320,4320,4310,54151
20230725,101400,100833867570,4320,4310,4325,4305,86490
20230725,101300,100460878740,4310,4325,4325,4305,178599
20230725,101200,99690861280,4325,4335,4335,4320,140160
20230725,101100,99084427750,4335,4340,4345,4330,58811
20230725,101000,98829408915,4335,4350,4355,4335,67389
20230725,100900,98536623530,4355,4345,4380,4340,39550
20230725,100800,98364064445,4340,4360,4360,4335,76884
20230725,100700,98030070725,4360,4370,4370,4350,76538
20230725,100600,97696586055,4370,4375,4380,4365,82805
20230725,100500,97334407050,4375,4360,4380,4355,88320
20230725,100400,96948386330,4360,4360,4365,4350,75553
20230725,100300,96619269140,4360,4355,4370,4350,89124
20230725,100200,96230730320,4355,4355,4360,4350,80681
20230725,100100,95879322215,4355,4335,4355,4335,129561
20230725,100000,95316732420,4335,4345,4345,4330,170785
20230725,095900,94576397050,4345,4335,4350,4330,216954
20230725,095800,93634263095,4340,4360,4375,4335,356485
20230725,095700,92083544570,4375,4385,4390,4360,175322
20230725,095600,91317340330,4380,4375,4390,4370,173081
20230725,095500,90559671045,4375,4380,4385,4370,104649
20230725,095400,90101698130,4380,4385,4390,4375,94201
20230725,095300,89688770995,4380,4405,4405,4375,88812
20230725,095200,89299206890,4405,4380,4410,4380,82414
20230725,095100,88936829920,4380,4400,4405,4370,221476
20230725,095000,87965150840,4400,4425,4425,4400,175176
20230725,094900,87192921350,4420,4430,4435,4420,184992
20230725,094800,86373713800,4435,4420,4435,4415,155454
20230725,094700,85685636905,4420,4400,4425,4400,127293
20230725,094600,85123652315,4405,4410,4415,4400,138394
20230725,094500,84513746885,4410,4395,4410,4390,163262
20230725,094400,83795373200,4395,4365,4395,4365,140762
20230725,094300,83178994590,4370,4400,4400,4365,242944
20230725,094200,82114559110,4400,4370,4405,4370,220830
20230725,094100,81145307775,4375,4375,4390,4370,228389
20230725,094000,80144641290,4375,4415,4420,4360,592849
20230725,093900,77546880275,4415,4400,4425,4395,375264
20230725,093800,75892569500,4400,4475,4485,4380,998361
20230725,093700,71473203820,4485,4480,4510,4470,594696
20230725,093600,68802194415,4485,4515,4530,4470,769749
20230725,093500,65345578130,4530,4510,4565,4490,1550338
20230725,093400,58330598765,4510,4485,4510,4445,1250515
20230725,093300,52717759905,4485,4440,4495,4425,949714
20230725,093200,48490142215,4440,4400,4450,4390,1067423
20230725,093100,43764600585,4400,4405,4410,4370,577205
20230725,093000,41228443695,4405,4405,4430,4385,999398
20230725,092900,36820081830,4405,4390,4405,4345,725386
20230725,092800,33636176505,4390,4340,4400,4330,634815
20230725,092700,30857743585,4330,4300,4340,4295,198221
20230725,092600,30001228610,4300,4290,4300,4285,83539
20230725,092500,29642419205,4290,4295,4295,4280,64735
20230725,092400,29364856190,4290,4265,4305,4260,152123
20230725,092300,28713179120,4265,4295,4295,4240,322281
20230725,092200,27337964635,4295,4310,4320,4285,220257
20230725,092100,26390340415,4320,4285,4330,4280,134025
20230725,092000,25813345435,4280,4330,4340,4265,453447
20230725,091900,23857840360,4330,4370,4380,4310,557263
20230725,091800,21437449435,4370,4320,4380,4290,551500
20230725,091700,19042692235,4330,4275,4335,4270,525427
20230725,091600,16776708560,4270,4245,4280,4240,203178
20230725,091500,15911793475,4245,4225,4245,4225,160150
20230725,091400,15232939920,4230,4205,4235,4200,147919
20230725,091300,14608766630,4200,4200,4210,4195,98967
20230725,091200,14192839760,4200,4165,4205,4165,298579
20230725,091100,12942801850,4170,4175,4180,4165,103836
20230725,091000,12509700325,4175,4165,4180,4155,129747
20230725,090900,11968795710,4165,4170,4170,4155,179215
20230725,090800,11222218905,4165,4185,4185,4165,118553
20230725,090700,10726935550,4185,4170,4190,4160,151240
20230725,090600,10093949400,4170,4155,4175,4145,324378
20230725,090500,8745558395,4160,4185,4185,4155,142840
20230725,090400,8150587850,4180,4160,4190,4135,538944
20230725,090300,5908210760,4155,4200,4200,4155,320323
20230725,090200,4570837255,4200,4195,4220,4190,290128
20230725,090100,3351108470,4195,4250,4250,4185,362880
20230725,090000,1823699370,4245,4260,4290,4245,376581