KissMeData/098460/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194800,16466972480,13630,13630,13630,13630,19618
20230725,194700,16466972480,13630,13630,13630,13630,0
20230725,194600,16466972480,13630,13630,13630,13630,0
20230725,194500,16466972480,13630,13630,13630,13630,0
20230725,194400,16466972480,13630,13630,13630,13630,0
20230725,194300,16466972480,13630,13630,13630,13630,0
20230725,194200,16466972480,13630,13630,13630,13630,0
20230725,194100,16466972480,13630,13630,13630,13630,0
20230725,194000,16466972480,13630,13630,13630,13630,0
20230725,193900,16466972480,13630,13630,13630,13630,0
20230725,193800,16466972480,13630,13630,13630,13630,0
20230725,193700,16466972480,13630,13630,13630,13630,0
20230725,193600,16466972480,13630,13630,13630,13630,0
20230725,193500,16466972480,13630,13630,13630,13630,0
20230725,193400,16466972480,13630,13630,13630,13630,0
20230725,193300,16466972480,13630,13630,13630,13630,0
20230725,193200,16466972480,13630,13630,13630,13630,0
20230725,193100,16466972480,13630,13630,13630,13630,0
20230725,193000,16466972480,13630,13630,13630,13630,0
20230725,192900,16466972480,13630,13630,13630,13630,0
20230725,192800,16466972480,13630,13630,13630,13630,0
20230725,192700,16466972480,13630,13630,13630,13630,0
20230725,192600,16466972480,13630,13630,13630,13630,0
20230725,192500,16466972480,13630,13630,13630,13630,0
20230725,192400,16466972480,13630,13630,13630,13630,0
20230725,192300,16466972480,13630,13630,13630,13630,0
20230725,192200,16466972480,13630,13630,13630,13630,0
20230725,192100,16466972480,13630,13630,13630,13630,0
20230725,192000,16466972480,13630,13630,13630,13630,0
20230725,191900,16466972480,13630,13630,13630,13630,0
20230725,191800,16466972480,13630,13630,13630,13630,19618
20230725,191700,16466972480,13630,13630,13630,13630,0
20230725,191600,16466972480,13630,13630,13630,13630,0
20230725,191500,16466972480,13630,13630,13630,13630,0
20230725,191400,16466972480,13630,13630,13630,13630,0
20230725,191300,16466972480,13630,13630,13630,13630,0
20230725,191200,16466972480,13630,13630,13630,13630,0
20230725,191100,16466972480,13630,13630,13630,13630,0
20230725,191000,16466972480,13630,13630,13630,13630,0
20230725,190900,16466972480,13630,13630,13630,13630,0
20230725,190800,16466972480,13630,13630,13630,13630,0
20230725,190700,16466972480,13630,13630,13630,13630,0
20230725,190600,16466972480,13630,13630,13630,13630,0
20230725,190500,16466972480,13630,13630,13630,13630,0
20230725,190400,16466972480,13630,13630,13630,13630,0
20230725,190300,16466972480,13630,13630,13630,13630,0
20230725,190200,16466972480,13630,13630,13630,13630,0
20230725,190100,16466972480,13630,13630,13630,13630,0
20230725,190000,16466972480,13630,13630,13630,13630,0
20230725,185900,16466972480,13630,13630,13630,13630,0
20230725,185800,16466972480,13630,13630,13630,13630,0
20230725,185700,16466972480,13630,13630,13630,13630,0
20230725,185600,16466972480,13630,13630,13630,13630,0
20230725,185500,16466972480,13630,13630,13630,13630,0
20230725,185400,16466972480,13630,13630,13630,13630,0
20230725,185300,16466972480,13630,13630,13630,13630,0
20230725,185200,16466972480,13630,13630,13630,13630,0
20230725,185100,16466972480,13630,13630,13630,13630,0
20230725,185000,16466972480,13630,13630,13630,13630,0
20230725,184900,16466972480,13630,13630,13630,13630,0
20230725,184800,16466972480,13630,13630,13630,13630,19618
20230725,184700,16466972480,13630,13630,13630,13630,0
20230725,184600,16466972480,13630,13630,13630,13630,0
20230725,184500,16466972480,13630,13630,13630,13630,0
20230725,184400,16466972480,13630,13630,13630,13630,0
20230725,184300,16466972480,13630,13630,13630,13630,0
20230725,184200,16466972480,13630,13630,13630,13630,0
20230725,184100,16466972480,13630,13630,13630,13630,0
20230725,184000,16466972480,13630,13630,13630,13630,0
20230725,183900,16466972480,13630,13630,13630,13630,0
20230725,183800,16466972480,13630,13630,13630,13630,0
20230725,183700,16466972480,13630,13630,13630,13630,0
20230725,183600,16466972480,13630,13630,13630,13630,0
20230725,183500,16466972480,13630,13630,13630,13630,0
20230725,183400,16466972480,13630,13630,13630,13630,0
20230725,183300,16466972480,13630,13630,13630,13630,0
20230725,183200,16466972480,13630,13630,13630,13630,0
20230725,183100,16466972480,13630,13630,13630,13630,0
20230725,183000,16466972480,13630,13630,13630,13630,0
20230725,182900,16466972480,13630,13630,13630,13630,0
20230725,182800,16466972480,13630,13630,13630,13630,0
20230725,182700,16466972480,13630,13630,13630,13630,0
20230725,182600,16466972480,13630,13630,13630,13630,0
20230725,182500,16466972480,13630,13630,13630,13630,0
20230725,182400,16466972480,13630,13630,13630,13630,0
20230725,182300,16466972480,13630,13630,13630,13630,0
20230725,182200,16466972480,13630,13630,13630,13630,0
20230725,182100,16466972480,13630,13630,13630,13630,0
20230725,182000,16466972480,13630,13630,13630,13630,0
20230725,181900,16466972480,13630,13630,13630,13630,0
20230725,181800,16466972480,13630,13630,13630,13630,19618
20230725,181700,16466972480,13630,13630,13630,13630,0
20230725,181600,16466972480,13630,13630,13630,13630,0
20230725,181500,16466972480,13630,13630,13630,13630,0
20230725,181400,16466972480,13630,13630,13630,13630,0
20230725,181300,16466972480,13630,13630,13630,13630,0
20230725,181200,16466972480,13630,13630,13630,13630,0
20230725,181100,16466972480,13630,13630,13630,13630,0
20230725,181000,16466972480,13630,13630,13630,13630,0
20230725,180900,16466972480,13630,13630,13630,13630,0
20230725,180800,16466972480,13630,13630,13630,13630,0
20230725,180700,16466972480,13630,13630,13630,13630,0
20230725,180600,16466972480,13630,13630,13630,13630,0
20230725,180500,16466972480,13630,13630,13630,13630,0
20230725,180400,16466972480,13630,13630,13630,13630,0
20230725,180300,16466972480,13630,13630,13630,13630,0
20230725,180200,16466972480,13630,13630,13630,13630,0
20230725,180100,16466972480,13630,13630,13630,13630,0
20230725,180000,16466972480,13630,13630,13630,13630,0
20230725,175900,16466972480,13630,13630,13630,13630,0
20230725,175800,16466972480,13630,13630,13630,13630,0
20230725,175700,16466972480,13630,13630,13630,13630,0
20230725,175600,16466972480,13630,13630,13630,13630,0
20230725,175500,16466972480,13630,13630,13630,13630,0
20230725,175400,16466972480,13630,13630,13630,13630,0
20230725,175300,16466972480,13630,13630,13630,13630,0
20230725,175200,16466972480,13630,13630,13630,13630,0
20230725,175100,16466972480,13630,13630,13630,13630,0
20230725,175000,16466972480,13630,13630,13630,13630,0
20230725,174900,16466972480,13630,13630,13630,13630,0
20230725,174800,16466972480,13630,13630,13630,13630,19618
20230725,174700,16466972480,13630,13630,13630,13630,0
20230725,174600,16466972480,13630,13630,13630,13630,0
20230725,174500,16466972480,13630,13630,13630,13630,0
20230725,174400,16466972480,13630,13630,13630,13630,0
20230725,174300,16466972480,13630,13630,13630,13630,0
20230725,174200,16466972480,13630,13630,13630,13630,0
20230725,174100,16466972480,13630,13630,13630,13630,0
20230725,174000,16466972480,13630,13630,13630,13630,0
20230725,173900,16466972480,13630,13630,13630,13630,0
20230725,173800,16466972480,13630,13630,13630,13630,0
20230725,173700,16466972480,13630,13630,13630,13630,0
20230725,173600,16466972480,13630,13630,13630,13630,0
20230725,173500,16466972480,13630,13630,13630,13630,0
20230725,173400,16466972480,13630,13630,13630,13630,0
20230725,173300,16466972480,13630,13630,13630,13630,0
20230725,173200,16466972480,13630,13630,13630,13630,0
20230725,173100,16466972480,13630,13630,13630,13630,0
20230725,173000,16466972480,13630,13630,13630,13630,0
20230725,172900,16466972480,13630,13630,13630,13630,0
20230725,172800,16466972480,13630,13630,13630,13630,0
20230725,172700,16466972480,13630,13630,13630,13630,0
20230725,172600,16466972480,13630,13630,13630,13630,0
20230725,172500,16466972480,13630,13630,13630,13630,0
20230725,172400,16466972480,13630,13630,13630,13630,0
20230725,172300,16466972480,13630,13630,13630,13630,0
20230725,172200,16466972480,13630,13630,13630,13630,0
20230725,172100,16466972480,13630,13630,13630,13630,0
20230725,172000,16466972480,13630,13630,13630,13630,0
20230725,171900,16466972480,13630,13630,13630,13630,0
20230725,171800,16466972480,13630,13630,13630,13630,19618
20230725,171700,16466972480,13630,13630,13630,13630,0
20230725,171600,16466972480,13630,13630,13630,13630,0
20230725,171500,16466972480,13630,13630,13630,13630,0
20230725,171400,16466972480,13630,13630,13630,13630,0
20230725,171300,16466972480,13630,13630,13630,13630,0
20230725,171200,16466972480,13630,13630,13630,13630,0
20230725,171100,16466972480,13630,13630,13630,13630,0
20230725,171000,16466972480,13630,13630,13630,13630,0
20230725,170900,16466972480,13630,13630,13630,13630,0
20230725,170800,16466972480,13630,13630,13630,13630,0
20230725,170700,16466972480,13630,13630,13630,13630,0
20230725,170600,16466972480,13630,13630,13630,13630,0
20230725,170500,16466972480,13630,13630,13630,13630,0
20230725,170400,16466972480,13630,13630,13630,13630,0
20230725,170300,16466972480,13630,13630,13630,13630,0
20230725,170200,16466972480,13630,13630,13630,13630,0
20230725,170100,16466972480,13630,13630,13630,13630,0
20230725,170000,16466972480,13630,13630,13630,13630,0
20230725,165900,16466972480,13630,13630,13630,13630,0
20230725,165800,16466972480,13630,13630,13630,13630,0
20230725,165700,16466972480,13630,13630,13630,13630,0
20230725,165600,16466972480,13630,13630,13630,13630,0
20230725,165500,16466972480,13630,13630,13630,13630,0
20230725,165400,16466972480,13630,13630,13630,13630,0
20230725,165300,16466972480,13630,13630,13630,13630,0
20230725,165200,16466972480,13630,13630,13630,13630,0
20230725,165100,16466972480,13630,13630,13630,13630,0
20230725,165000,16466972480,13630,13630,13630,13630,0
20230725,164900,16466972480,13630,13630,13630,13630,0
20230725,164800,16466972480,13630,13630,13630,13630,19618
20230725,164700,16466972480,13630,13630,13630,13630,0
20230725,164600,16466972480,13630,13630,13630,13630,0
20230725,164500,16466972480,13630,13630,13630,13630,0
20230725,164400,16466972480,13630,13630,13630,13630,0
20230725,164300,16466972480,13630,13630,13630,13630,0
20230725,164200,16466972480,13630,13630,13630,13630,0
20230725,164100,16466972480,13630,13630,13630,13630,0
20230725,164000,16466972480,13630,13630,13630,13630,0
20230725,163900,16466972480,13630,13630,13630,13630,0
20230725,163800,16466972480,13630,13630,13630,13630,0
20230725,163700,16466972480,13630,13630,13630,13630,0
20230725,163600,16466972480,13630,13630,13630,13630,0
20230725,163500,16466972480,13630,13630,13630,13630,0
20230725,163400,16466972480,13630,13630,13630,13630,0
20230725,163300,16466972480,13630,13630,13630,13630,0
20230725,163200,16466972480,13630,13630,13630,13630,0
20230725,163100,16466972480,13630,13630,13630,13630,0
20230725,163000,16466972480,13630,13630,13630,13630,0
20230725,162900,16466972480,13630,13630,13630,13630,0
20230725,162800,16466972480,13630,13630,13630,13630,0
20230725,162700,16466972480,13630,13630,13630,13630,0
20230725,162600,16466972480,13630,13630,13630,13630,0
20230725,162500,16466972480,13630,13630,13630,13630,0
20230725,162400,16466972480,13630,13630,13630,13630,0
20230725,162300,16466972480,13630,13630,13630,13630,0
20230725,162200,16466972480,13630,13630,13630,13630,0
20230725,162100,16466972480,13630,13630,13630,13630,0
20230725,162000,16466972480,13630,13630,13630,13630,0
20230725,161900,16466972480,13630,13630,13630,13630,0
20230725,161800,16466972480,13630,13630,13630,13630,19618
20230725,161700,16466972480,13630,13630,13630,13630,0
20230725,161600,16466972480,13630,13630,13630,13630,0
20230725,161500,16466972480,13630,13630,13630,13630,0
20230725,161400,16466972480,13630,13630,13630,13630,0
20230725,161300,16466972480,13630,13630,13630,13630,0
20230725,161200,16466972480,13630,13630,13630,13630,0
20230725,161100,16466972480,13630,13630,13630,13630,0
20230725,161000,16466972480,13630,13630,13630,13630,0
20230725,160900,16466972480,13630,13630,13630,13630,0
20230725,160800,16466972480,13630,13630,13630,13630,0
20230725,160700,16466972480,13630,13630,13630,13630,0
20230725,160600,16466972480,13630,13630,13630,13630,0
20230725,160500,16466972480,13630,13630,13630,13630,0
20230725,160400,16466972480,13630,13630,13630,13630,0
20230725,160300,16466972480,13630,13630,13630,13630,0
20230725,160200,16466972480,13630,13630,13630,13630,0
20230725,160100,16466972480,13630,13630,13630,13630,0
20230725,160000,16466972480,13630,13630,13630,13630,0
20230725,155900,16466972480,13630,13630,13630,13630,0
20230725,155800,16466972480,13630,13630,13630,13630,0
20230725,155700,16466972480,13630,13630,13630,13630,0
20230725,155600,16466972480,13630,13630,13630,13630,0
20230725,155500,16466972480,13630,13630,13630,13630,0
20230725,155400,16466972480,13630,13630,13630,13630,0
20230725,155300,16466972480,13630,13630,13630,13630,0
20230725,155200,16466972480,13630,13630,13630,13630,0
20230725,155100,16466972480,13630,13630,13630,13630,0
20230725,155000,16466972480,13630,13630,13630,13630,0
20230725,154900,16466972480,13630,13630,13630,13630,0
20230725,154800,16466972480,13630,13630,13630,13630,19618
20230725,154700,16466972480,13630,13630,13630,13630,0
20230725,154600,16466972480,13630,13630,13630,13630,0
20230725,154500,16466972480,13630,13630,13630,13630,0
20230725,154400,16466972480,13630,13630,13630,13630,0
20230725,154300,16466972480,13630,13630,13630,13630,0
20230725,154200,16466972480,13630,13630,13630,13630,0
20230725,154100,16466972480,13630,13630,13630,13630,0
20230725,154000,16466972480,13630,13630,13630,13630,0
20230725,153900,16466972480,13630,13630,13630,13630,0
20230725,153800,16466972480,13630,13630,13630,13630,0
20230725,153700,16466972480,13630,13630,13630,13630,0
20230725,153600,16466972480,13630,13630,13630,13630,0
20230725,153500,16466972480,13630,13630,13630,13630,0
20230725,153400,16466972480,13630,13630,13630,13630,0
20230725,153300,16466972480,13630,13630,13630,13630,0
20230725,153200,16466972480,13630,13630,13630,13630,0
20230725,153100,16466972480,13630,13630,13630,13630,0
20230725,153000,16466972480,13630,13630,13630,13630,19618
20230725,152900,16199579140,13620,13620,13620,13620,0
20230725,152800,16199579140,13620,13620,13620,13620,0
20230725,152700,16199579140,13620,13620,13620,13620,0
20230725,152600,16199579140,13620,13620,13620,13620,0
20230725,152500,16199579140,13620,13620,13620,13620,0
20230725,152400,16199579140,13620,13620,13620,13620,0
20230725,152300,16199579140,13620,13620,13620,13620,0
20230725,152200,16199579140,13620,13620,13620,13620,0
20230725,152100,16199579140,13620,13620,13620,13620,0
20230725,152000,16199579140,13620,13620,13620,13620,0
20230725,151900,16199579140,13620,13630,13630,13610,2311
20230725,151800,16168093040,13620,13590,13630,13570,3880
20230725,151700,16115319760,13590,13590,13590,13560,1834
20230725,151600,16090418050,13580,13550,13580,13540,4098
20230725,151500,16034847250,13550,13550,13560,13550,6730
20230725,151400,15943638840,13550,13550,13550,13540,793
20230725,151300,15932897700,13550,13550,13550,13540,450
20230725,151200,15926803400,13550,13550,13550,13540,432
20230725,151100,15920950820,13550,13560,13560,13540,3928
20230725,151000,15867733540,13560,13560,13560,13550,1667
20230725,150900,15845142130,13560,13560,13570,13550,2439
20230725,150800,15812069150,13560,13570,13580,13560,3868
20230725,150700,15759582300,13570,13580,13580,13570,1967
20230725,150600,15732884710,13580,13580,13580,13570,571
20230725,150500,15725131160,13570,13580,13580,13570,614
20230725,150400,15716797160,13570,13580,13580,13570,1335
20230725,150300,15698670870,13580,13550,13580,13550,1565
20230725,150200,15677444310,13550,13550,13560,13540,953
20230725,150100,15664531930,13550,13550,13550,13540,2021
20230725,150000,15637149060,13540,13560,13570,13540,2196
20230725,145900,15607376890,13570,13600,13600,13570,1775
20230725,145800,15583270220,13600,13590,13600,13580,3252
20230725,145700,15539071110,13570,13570,13590,13540,3851
20230725,145600,15486811050,13570,13550,13570,13540,3554
20230725,145500,15438635320,13540,13540,13550,13540,687
20230725,145400,15429326510,13540,13540,13550,13530,1146
20230725,145300,15413809890,13540,13550,13550,13530,2423
20230725,145200,15381001600,13550,13540,13550,13530,1844
20230725,145100,15356031600,13540,13550,13550,13530,1559
20230725,145000,15334913060,13550,13540,13570,13540,4282
20230725,144900,15276879910,13540,13500,13550,13500,12726
20230725,144800,15104867530,13500,13510,13510,13500,141
20230725,144700,15102963430,13500,13500,13510,13500,955
20230725,144600,15090070510,13500,13510,13510,13500,463
20230725,144500,15083816780,13510,13510,13510,13500,910
20230725,144400,15071528440,13500,13500,13510,13500,6389
20230725,144300,14985275920,13510,13500,13510,13500,538
20230725,144200,14978012300,13500,13500,13510,13500,1028
20230725,144100,14964132630,13500,13500,13510,13500,1306
20230725,144000,14946500000,13500,13500,13510,13500,626
20230725,143900,14938045820,13500,13500,13510,13500,507
20230725,143800,14931198810,13500,13510,13510,13500,951
20230725,143700,14918359160,13500,13510,13510,13500,2895
20230725,143600,14879272640,13510,13510,13510,13500,10830
20230725,143500,14733065810,13510,13500,13510,13500,1760
20230725,143400,14709303510,13500,13510,13510,13500,589
20230725,143300,14701346550,13510,13510,13510,13500,2149
20230725,143200,14672318000,13510,13500,13510,13500,3119
20230725,143100,14630188290,13500,13500,13510,13500,384
20230725,143000,14625002650,13500,13500,13510,13500,1587
20230725,142900,14603576510,13510,13510,13510,13500,3925
20230725,142800,14550578870,13500,13500,13510,13500,1478
20230725,142700,14530617840,13510,13510,13510,13500,898
20230725,142600,14518494090,13510,13510,13520,13500,4245
20230725,142500,14461142040,13510,13510,13510,13510,578
20230725,142400,14453333260,13510,13510,13510,13510,912
20230725,142300,14441012140,13520,13510,13520,13510,3258
20230725,142200,14396996550,13510,13520,13520,13510,816
20230725,142100,14385972090,13510,13510,13520,13510,534
20230725,142000,14378754450,13510,13510,13520,13510,3384
20230725,141900,14333029070,13510,13510,13520,13510,513
20230725,141800,14326096390,13520,13510,13520,13510,1112
20230725,141700,14311067940,13510,13510,13520,13510,684
20230725,141600,14301827000,13520,13510,13520,13510,1627
20230725,141500,14279833900,13510,13520,13520,13510,1295
20230725,141400,14262327720,13520,13520,13520,13510,4087
20230725,141300,14207076780,13520,13530,13530,13520,843
20230725,141200,14195679220,13530,13520,13530,13520,932
20230725,141100,14183078380,13520,13550,13550,13520,7121
20230725,141000,14086707310,13550,13550,13560,13550,1131
20230725,140900,14071379000,13560,13550,13560,13540,1973
20230725,140800,14044646000,13540,13550,13550,13540,263
20230725,140700,14041084120,13560,13530,13560,13520,4671
20230725,140600,13977831360,13530,13520,13530,13520,824
20230725,140500,13966685040,13530,13530,13530,13520,320
20230725,140400,13962356300,13530,13520,13530,13520,832
20230725,140300,13951107390,13520,13530,13530,13520,577
20230725,140200,13943301500,13530,13520,13530,13520,1244
20230725,140100,13926471030,13520,13530,13540,13510,2530
20230725,140000,13892267440,13540,13520,13540,13500,10998
20230725,135900,13743631510,13510,13510,13520,13510,3236
20230725,135800,13699910810,13510,13510,13520,13510,1224
20230725,135700,13683370070,13510,13510,13520,13510,784
20230725,135600,13672773200,13510,13520,13520,13510,3102
20230725,135500,13630838820,13510,13510,13520,13510,1797
20230725,135400,13606558930,13510,13510,13520,13510,2408
20230725,135300,13574026830,13510,13500,13520,13500,7460
20230725,135200,13473227420,13510,13510,13510,13500,8993
20230725,135100,13351747500,13510,13510,13520,13510,787
20230725,135000,13341113840,13510,13520,13520,13510,1770
20230725,134900,13317186860,13520,13520,13530,13520,2582
20230725,134800,13282276940,13520,13530,13530,13520,2687
20230725,134700,13245948260,13520,13520,13530,13520,6661
20230725,134600,13155864800,13520,13530,13530,13520,1782
20230725,134500,13131755200,13530,13560,13560,13530,13293
20230725,134400,12951674660,13560,13570,13570,13560,2258
20230725,134300,12921056160,13560,13560,13570,13560,3013
20230725,134200,12880191900,13560,13560,13570,13560,572
20230725,134100,12872435480,13560,13570,13570,13560,485
20230725,134000,12865858300,13570,13570,13570,13560,1145
20230725,133900,12850326300,13570,13580,13580,13570,3527
20230725,133800,12802443590,13580,13580,13580,13580,427
20230725,133700,12796644930,13580,13580,13590,13580,1064
20230725,133600,12782195760,13580,13590,13590,13580,907
20230725,133500,12769875530,13580,13590,13590,13580,775
20230725,133400,12759350380,13580,13590,13590,13580,878
20230725,133300,12747425950,13590,13580,13590,13580,383
20230725,133200,12742222440,13590,13590,13590,13590,1174
20230725,133100,12726267780,13590,13590,13590,13590,1186
20230725,133000,12710150040,13590,13590,13590,13590,86
20230725,132900,12708981300,13590,13600,13610,13590,3730
20230725,132800,12658265720,13600,13610,13610,13590,1950
20230725,132700,12631739490,13610,13600,13610,13590,715
20230725,132600,12622015680,13590,13580,13590,13580,408
20230725,132500,12616472000,13590,13590,13590,13580,976
20230725,132400,12603214420,13600,13570,13600,13570,1826
20230725,132300,12578408220,13570,13570,13580,13560,2917
20230725,132200,12538819520,13570,13570,13570,13570,629
20230725,132100,12530283990,13570,13570,13580,13570,1793
20230725,132000,12505945000,13560,13560,13570,13560,231
20230725,131900,12502812430,13560,13550,13560,13540,3754
20230725,131800,12451931250,13550,13550,13550,13540,2189
20230725,131700,12422270510,13550,13550,13550,13540,408
20230725,131600,12416742950,13540,13550,13550,13540,431
20230725,131500,12410904170,13550,13540,13560,13540,4550
20230725,131400,12349257070,13550,13540,13550,13540,524
20230725,131300,12342161530,13540,13540,13550,13540,2420
20230725,131200,12309394630,13540,13540,13560,13540,10565
20230725,131100,12166301510,13550,13560,13560,13550,5939
20230725,131000,12085805640,13560,13560,13570,13560,1649
20230725,130900,12063445180,13560,13560,13570,13560,2914
20230725,130800,12023916660,13570,13580,13580,13560,1628
20230725,130700,12001825910,13580,13580,13590,13570,1842
20230725,130600,11976813060,13570,13570,13590,13570,2106
20230725,130500,11948233450,13590,13580,13590,13570,5663
20230725,130400,11871367990,13590,13590,13600,13580,2224
20230725,130300,11841147440,13590,13600,13610,13570,3315
20230725,130200,11796092180,13610,13570,13610,13570,12542
20230725,130100,11625726900,13570,13580,13580,13570,3809
20230725,130000,11574033020,13570,13580,13590,13570,3746
20230725,125900,11523158350,13590,13590,13590,13580,8651
20230725,125800,11405636120,13600,13600,13610,13590,5940
20230725,125700,11324852630,13610,13620,13620,13600,7824
20230725,125600,11218336340,13620,13620,13630,13620,5165
20230725,125500,11147988080,13620,13630,13640,13620,4905
20230725,125400,11081157090,13630,13650,13650,13630,7040
20230725,125300,10985158910,13640,13650,13650,13640,201
20230725,125200,10982416410,13640,13650,13650,13640,873
20230725,125100,10970508570,13650,13650,13650,13640,590
20230725,125000,10962459030,13650,13640,13650,13640,239
20230725,124900,10959198050,13640,13650,13650,13640,1106
20230725,124800,10944112150,13640,13650,13650,13640,1499
20230725,124700,10923651110,13650,13650,13660,13650,2345
20230725,124600,10891628060,13650,13650,13660,13650,469
20230725,124500,10885226110,13660,13660,13660,13650,1126
20230725,124400,10869855880,13650,13660,13660,13650,1098
20230725,124300,10854866400,13660,13650,13670,13650,3060
20230725,124200,10813076050,13650,13650,13660,13640,4879
20230725,124100,10746479880,13650,13660,13660,13650,470
20230725,124000,10740061450,13660,13650,13660,13650,334
20230725,123900,10735500350,13650,13660,13660,13650,1251
20230725,123800,10718420740,13650,13650,13660,13650,1779
20230725,123700,10694133150,13660,13650,13660,13650,402
20230725,123600,10688645730,13650,13650,13660,13650,1362
20230725,123500,10670054420,13650,13660,13670,13640,18654
20230725,123400,10415443650,13660,13670,13670,13660,139
20230725,123300,10413544790,13670,13680,13680,13670,2549
20230725,123200,10378699910,13680,13670,13680,13670,1958
20230725,123100,10351933870,13670,13670,13680,13670,165
20230725,123000,10349678230,13670,13680,13680,13670,1864
20230725,122900,10324197070,13680,13670,13680,13670,1012
20230725,122800,10310358010,13670,13670,13670,13670,538
20230725,122700,10303003550,13670,13680,13680,13670,1127
20230725,122600,10287591270,13680,13680,13680,13670,778
20230725,122500,10276950300,13680,13680,13690,13670,1900
20230725,122400,10250961320,13690,13680,13690,13680,1533
20230725,122300,10229987650,13690,13680,13690,13680,472
20230725,122200,10223530340,13680,13680,13680,13670,5081
20230725,122100,10154026490,13680,13690,13690,13680,1303
20230725,122000,10136195070,13690,13680,13700,13680,414
20230725,121900,10130527420,13680,13690,13690,13680,1042
20230725,121800,10116263650,13680,13690,13690,13680,1646
20230725,121700,10093737850,13700,13690,13700,13690,335
20230725,121600,10089151200,13690,13690,13690,13690,824
20230725,121500,10077870640,13690,13690,13690,13680,1367
20230725,121400,10059157440,13680,13700,13700,13680,1038
20230725,121300,10044948990,13700,13690,13700,13680,799
20230725,121200,10034010300,13680,13680,13690,13680,1227
20230725,121100,10017214830,13690,13680,13690,13670,2830
20230725,121000,9978498920,13680,13680,13680,13670,779
20230725,120900,9967843050,13680,13680,13690,13670,1615
20230725,120800,9945751420,13680,13680,13680,13670,2189
20230725,120700,9915814310,13680,13680,13680,13670,882
20230725,120600,9903749680,13680,13670,13680,13670,450
20230725,120500,9897595330,13680,13680,13690,13680,766
20230725,120400,9887112800,13680,13670,13680,13670,1426
20230725,120300,9867607910,13680,13680,13680,13670,763
20230725,120200,9857170090,13680,13680,13690,13670,1394
20230725,120100,9838105720,13680,13690,13690,13670,1024
20230725,120000,9824095680,13680,13670,13680,13670,2357
20230725,115900,9791853480,13670,13680,13680,13670,696
20230725,115800,9782333340,13670,13670,13680,13670,1282
20230725,115700,9764802220,13670,13690,13690,13660,5616
20230725,115600,9688021810,13680,13670,13680,13670,1458
20230725,115500,9668081760,13660,13640,13670,13640,2514
20230725,115400,9633754030,13650,13650,13650,13640,498
20230725,115300,9626958230,13650,13660,13660,13640,4492
20230725,115200,9565646370,13660,13660,13660,13650,4397
20230725,115100,9505600580,13650,13690,13690,13650,4704
20230725,115000,9441302900,13690,13690,13700,13680,3006
20230725,114900,9400162740,13690,13700,13700,13680,4443
20230725,114800,9339307030,13690,13720,13720,13690,13303
20230725,114700,9156977250,13720,13720,13730,13710,1524
20230725,114600,9136068290,13720,13720,13720,13710,2178
20230725,114500,9106187820,13720,13720,13720,13710,1024
20230725,114400,9092147550,13710,13720,13720,13710,2228
20230725,114300,9061597930,13720,13780,13780,13700,49110
20230725,114200,8386701780,13780,13790,13790,13780,213
20230725,114100,8383765520,13780,13780,13780,13780,2356
20230725,114000,8351299840,13780,13790,13790,13780,84
20230725,113900,8350142310,13790,13790,13790,13780,938
20230725,113800,8337216120,13780,13790,13790,13780,726
20230725,113700,8327209550,13780,13790,13790,13780,276
20230725,113600,8323406240,13780,13800,13800,13780,7988
20230725,113500,8213266200,13800,13800,13800,13790,564
20230725,113400,8205487940,13790,13790,13790,13790,147
20230725,113300,8203460810,13800,13800,13800,13790,3107
20230725,113200,8160594370,13800,13790,13800,13790,1265
20230725,113100,8143148890,13800,13800,13800,13790,108
20230725,113000,8141659380,13800,13800,13800,13790,1466
20230725,112900,8121430010,13800,13800,13800,13790,1256
20230725,112800,8104104810,13800,13810,13810,13800,1633
20230725,112700,8081563610,13800,13800,13810,13800,1694
20230725,112600,8058186320,13800,13800,13810,13800,5368
20230725,112500,7984107540,13800,13820,13820,13800,3518
20230725,112400,7935545060,13820,13840,13840,13820,4151
20230725,112300,7878131030,13850,13840,13850,13840,922
20230725,112200,7865370410,13840,13840,13840,13840,356
20230725,112100,7860443370,13850,13840,13850,13840,522
20230725,112000,7853216370,13840,13840,13850,13840,959
20230725,111900,7839941280,13840,13850,13860,13840,3446
20230725,111800,7792220810,13850,13860,13860,13850,635
20230725,111700,7783425910,13860,13850,13860,13850,129
20230725,111600,7781638470,13850,13860,13870,13850,839
20230725,111500,7770015660,13860,13870,13870,13860,1030
20230725,111400,7755736950,13860,13860,13870,13860,915
20230725,111300,7743052700,13860,13870,13870,13860,563
20230725,111200,7735249240,13870,13860,13870,13860,467
20230725,111100,7728776610,13860,13870,13870,13860,1935
20230725,111000,7701941060,13870,13900,13900,13870,8565
20230725,110900,7582956160,13910,13910,13910,13910,83
20230725,110800,7581801630,13910,13910,13910,13900,162
20230725,110700,7579548610,13910,13900,13910,13900,1306
20230725,110600,7561395200,13910,13920,13920,13910,2552
20230725,110500,7525888060,13940,13910,13940,13910,2234
20230725,110400,7494786250,13920,13910,13920,13910,1875
20230725,110300,7468696760,13910,13900,13920,13900,2643
20230725,110200,7431943280,13910,13890,13910,13880,5445
20230725,110100,7356304310,13890,13900,13900,13880,2936
20230725,110000,7315537120,13900,13890,13900,13890,470
20230725,105900,7309007240,13890,13890,13900,13890,1449
20230725,105800,7288877750,13890,13890,13900,13890,1410
20230725,105700,7269287960,13890,13890,13910,13890,776
20230725,105600,7258504970,13910,13900,13910,13900,2764
20230725,105500,7220073080,13900,13900,13910,13900,3317
20230725,105400,7173962690,13910,13920,13920,13900,3083
20230725,105300,7131078190,13920,13920,13920,13910,397
20230725,105200,7125553450,13920,13910,13920,13910,3064
20230725,105100,7082932870,13910,13870,13910,13870,4848
20230725,105000,7015626160,13880,13880,13880,13870,515
20230725,104900,7008482680,13870,13870,13870,13870,1823
20230725,104800,6983197670,13870,13870,13880,13870,276
20230725,104700,6979369340,13880,13890,13890,13880,758
20230725,104600,6968848000,13890,13900,13900,13890,1438
20230725,104500,6948866610,13900,13920,13920,13900,857
20230725,104400,6936945130,13920,13850,13920,13850,4596
20230725,104300,6873138360,13860,13870,13900,13850,2885
20230725,104200,6833114950,13900,13870,13900,13860,14168
20230725,104100,6636515200,13870,13870,13880,13860,2071
20230725,104000,6607791070,13870,13890,13890,13870,2732
20230725,103900,6569877110,13890,13880,13900,13880,2545
20230725,103800,6534544810,13880,13900,13900,13880,2519
20230725,103700,6499558460,13910,13910,13910,13900,6770
20230725,103600,6405446280,13900,13850,13900,13850,6007
20230725,103500,6322124590,13850,13850,13860,13840,1634
20230725,103400,6299494480,13850,13860,13860,13850,1963
20230725,103300,6272306510,13860,13850,13860,13840,4589
20230725,103200,6208738680,13850,13850,13860,13840,1502
20230725,103100,6187935120,13860,13840,13860,13840,1090
20230725,103000,6172841170,13840,13840,13860,13830,2137
20230725,102900,6143252310,13830,13860,13860,13830,1276
20230725,102800,6125589350,13860,13830,13860,13830,2012
20230725,102700,6097748560,13840,13790,13860,13790,15608
20230725,102600,5882253730,13780,13790,13790,13780,821
20230725,102500,5870938130,13780,13780,13790,13780,771
20230725,102400,5860311600,13780,13790,13790,13780,945
20230725,102300,5847286160,13790,13780,13790,13780,328
20230725,102200,5842765290,13780,13780,13790,13780,958
20230725,102100,5829563660,13790,13790,13790,13780,585
20230725,102000,5821498510,13790,13810,13810,13790,5232
20230725,101900,5749300650,13810,13830,13830,13800,3843
20230725,101800,5696211240,13820,13820,13830,13820,1217
20230725,101700,5679386400,13830,13850,13850,13830,5572
20230725,101600,5602282200,13840,13850,13850,13840,782
20230725,101500,5591454500,13850,13840,13850,13840,2791
20230725,101400,5552809650,13850,13850,13850,13840,115
20230725,101300,5551217620,13850,13840,13850,13840,1683
20230725,101200,5527917410,13840,13840,13850,13830,4000
20230725,101100,5472546660,13850,13840,13850,13840,712
20230725,101000,5462691720,13840,13840,13850,13830,1122
20230725,100900,5447164640,13830,13810,13840,13800,3070
20230725,100800,5404744780,13810,13810,13810,13800,2251
20230725,100700,5373662930,13800,13850,13880,13800,3135
20230725,100600,5330314510,13830,13790,13850,13780,3787
20230725,100500,5278033080,13790,13780,13800,13770,4597
20230725,100400,5214681160,13780,13780,13800,13770,5619
20230725,100300,5137249430,13780,13780,13840,13770,12580
20230725,100200,4963794230,13770,13780,13780,13770,805
20230725,100100,4952707290,13780,13770,13780,13760,4062
20230725,100000,4896787740,13770,13770,13770,13760,2852
20230725,095900,4857522370,13770,13780,13780,13770,1989
20230725,095800,4830132970,13770,13780,13780,13770,2754
20230725,095700,4792205040,13770,13770,13770,13760,3258
20230725,095600,4747350770,13770,13770,13770,13770,2912
20230725,095500,4707252530,13770,13770,13780,13760,4519
20230725,095400,4645022530,13770,13770,13770,13760,3002
20230725,095300,4603693400,13760,13770,13770,13760,3259
20230725,095200,4558826140,13770,13770,13780,13770,4530
20230725,095100,4496442530,13770,13780,13780,13770,5404
20230725,095000,4421981380,13780,13780,13790,13770,6762
20230725,094900,4328789250,13780,13810,13810,13780,23044
20230725,094800,4010904600,13800,13840,13840,13800,17003
20230725,094700,3775960610,13840,13860,13860,13830,4948
20230725,094600,3707462760,13860,13870,13870,13860,1648
20230725,094500,3684617170,13860,13850,13860,13840,4419
20230725,094400,3623412140,13850,13840,13850,13830,1010
20230725,094300,3609434070,13840,13830,13840,13820,1812
20230725,094200,3584376130,13830,13810,13830,13810,11525
20230725,094100,3425115040,13820,13850,13860,13810,11774
20230725,094000,3262229850,13850,13870,13880,13850,9273
20230725,093900,3133668330,13880,13870,13880,13870,3571
20230725,093800,3084118270,13870,13860,13880,13860,2712
20230725,093700,3046501900,13890,13810,13910,13810,12839
20230725,093600,2868871830,13820,13960,13970,13820,21284
20230725,093500,2572576570,13960,13990,13990,13960,14496
20230725,093400,2370112470,13990,13980,13990,13980,1174
20230725,093300,2353694190,13980,13990,13990,13980,3345
20230725,093200,2306902970,13990,14030,14030,13980,11365
20230725,093100,2147811080,14020,14010,14030,14010,1362
20230725,093000,2128716430,14010,14020,14020,14010,242
20230725,092900,2125325610,14020,14030,14030,14010,3217
20230725,092800,2080226540,14030,14060,14060,14030,964
20230725,092700,2066688320,14060,14040,14060,14030,1321
20230725,092600,2048132210,14040,14040,14050,14040,1178
20230725,092500,2031589680,14040,14010,14060,14010,8137
20230725,092400,1917440920,14010,14030,14030,14010,2221
20230725,092300,1886289290,14030,14030,14040,14020,1914
20230725,092200,1859429470,14040,14100,14100,14040,6595
20230725,092100,1766528320,14140,14020,14150,14020,4173
20230725,092000,1707758640,14000,14080,14080,13980,6219
20230725,091900,1620594970,14070,14090,14100,14060,3175
20230725,091800,1575883230,14110,14140,14140,14070,3974
20230725,091700,1519899600,14140,14140,14140,14120,5490
20230725,091600,1442287790,14130,14100,14160,14100,10157
20230725,091500,1298788240,14100,14120,14120,14100,2845
20230725,091400,1258650560,14120,14120,14130,14110,3017
20230725,091300,1216049520,14120,14030,14130,14020,6199
20230725,091200,1128733020,14030,14030,14040,14010,1669
20230725,091100,1105323010,14030,13970,14030,13960,4294
20230725,091000,1045267400,13970,13960,13970,13960,3383
20230725,090900,998023670,13970,14000,14010,13960,12635
20230725,090800,821435260,14000,14000,14040,14000,2536
20230725,090700,785910410,14000,14000,14040,13990,3575
20230725,090600,735789620,14000,14000,14030,14000,2639
20230725,090500,698825210,14000,13980,14050,13970,4043
20230725,090400,642166110,13970,14000,14020,13970,3276
20230725,090300,596293570,13990,14010,14010,13960,4430
20230725,090200,534406390,14010,14050,14050,13980,4539
20230725,090100,470782990,14060,13980,14060,13960,14773
20230725,090000,263962510,13970,14000,14020,13950,18527