KissMeData/099430/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194900,6789537980,7490,7490,7490,7490,10223
20230725,194800,6789537980,7490,7490,7490,7490,0
20230725,194700,6789537980,7490,7490,7490,7490,0
20230725,194600,6789537980,7490,7490,7490,7490,0
20230725,194500,6789537980,7490,7490,7490,7490,0
20230725,194400,6789537980,7490,7490,7490,7490,0
20230725,194300,6789537980,7490,7490,7490,7490,0
20230725,194200,6789537980,7490,7490,7490,7490,0
20230725,194100,6789537980,7490,7490,7490,7490,0
20230725,194000,6789537980,7490,7490,7490,7490,0
20230725,193900,6789537980,7490,7490,7490,7490,0
20230725,193800,6789537980,7490,7490,7490,7490,0
20230725,193700,6789537980,7490,7490,7490,7490,0
20230725,193600,6789537980,7490,7490,7490,7490,0
20230725,193500,6789537980,7490,7490,7490,7490,0
20230725,193400,6789537980,7490,7490,7490,7490,0
20230725,193300,6789537980,7490,7490,7490,7490,0
20230725,193200,6789537980,7490,7490,7490,7490,0
20230725,193100,6789537980,7490,7490,7490,7490,0
20230725,193000,6789537980,7490,7490,7490,7490,0
20230725,192900,6789537980,7490,7490,7490,7490,0
20230725,192800,6789537980,7490,7490,7490,7490,0
20230725,192700,6789537980,7490,7490,7490,7490,0
20230725,192600,6789537980,7490,7490,7490,7490,0
20230725,192500,6789537980,7490,7490,7490,7490,0
20230725,192400,6789537980,7490,7490,7490,7490,0
20230725,192300,6789537980,7490,7490,7490,7490,0
20230725,192200,6789537980,7490,7490,7490,7490,0
20230725,192100,6789537980,7490,7490,7490,7490,0
20230725,192000,6789537980,7490,7490,7490,7490,0
20230725,191900,6789537980,7490,7490,7490,7490,10223
20230725,191800,6789537980,7490,7490,7490,7490,0
20230725,191700,6789537980,7490,7490,7490,7490,0
20230725,191600,6789537980,7490,7490,7490,7490,0
20230725,191500,6789537980,7490,7490,7490,7490,0
20230725,191400,6789537980,7490,7490,7490,7490,0
20230725,191300,6789537980,7490,7490,7490,7490,0
20230725,191200,6789537980,7490,7490,7490,7490,0
20230725,191100,6789537980,7490,7490,7490,7490,0
20230725,191000,6789537980,7490,7490,7490,7490,0
20230725,190900,6789537980,7490,7490,7490,7490,0
20230725,190800,6789537980,7490,7490,7490,7490,0
20230725,190700,6789537980,7490,7490,7490,7490,0
20230725,190600,6789537980,7490,7490,7490,7490,0
20230725,190500,6789537980,7490,7490,7490,7490,0
20230725,190400,6789537980,7490,7490,7490,7490,0
20230725,190300,6789537980,7490,7490,7490,7490,0
20230725,190200,6789537980,7490,7490,7490,7490,0
20230725,190100,6789537980,7490,7490,7490,7490,0
20230725,190000,6789537980,7490,7490,7490,7490,0
20230725,185900,6789537980,7490,7490,7490,7490,0
20230725,185800,6789537980,7490,7490,7490,7490,0
20230725,185700,6789537980,7490,7490,7490,7490,0
20230725,185600,6789537980,7490,7490,7490,7490,0
20230725,185500,6789537980,7490,7490,7490,7490,0
20230725,185400,6789537980,7490,7490,7490,7490,0
20230725,185300,6789537980,7490,7490,7490,7490,0
20230725,185200,6789537980,7490,7490,7490,7490,0
20230725,185100,6789537980,7490,7490,7490,7490,0
20230725,185000,6789537980,7490,7490,7490,7490,0
20230725,184900,6789537980,7490,7490,7490,7490,10223
20230725,184800,6789537980,7490,7490,7490,7490,0
20230725,184700,6789537980,7490,7490,7490,7490,0
20230725,184600,6789537980,7490,7490,7490,7490,0
20230725,184500,6789537980,7490,7490,7490,7490,0
20230725,184400,6789537980,7490,7490,7490,7490,0
20230725,184300,6789537980,7490,7490,7490,7490,0
20230725,184200,6789537980,7490,7490,7490,7490,0
20230725,184100,6789537980,7490,7490,7490,7490,0
20230725,184000,6789537980,7490,7490,7490,7490,0
20230725,183900,6789537980,7490,7490,7490,7490,0
20230725,183800,6789537980,7490,7490,7490,7490,0
20230725,183700,6789537980,7490,7490,7490,7490,0
20230725,183600,6789537980,7490,7490,7490,7490,0
20230725,183500,6789537980,7490,7490,7490,7490,0
20230725,183400,6789537980,7490,7490,7490,7490,0
20230725,183300,6789537980,7490,7490,7490,7490,0
20230725,183200,6789537980,7490,7490,7490,7490,0
20230725,183100,6789537980,7490,7490,7490,7490,0
20230725,183000,6789537980,7490,7490,7490,7490,0
20230725,182900,6789537980,7490,7490,7490,7490,0
20230725,182800,6789537980,7490,7490,7490,7490,0
20230725,182700,6789537980,7490,7490,7490,7490,0
20230725,182600,6789537980,7490,7490,7490,7490,0
20230725,182500,6789537980,7490,7490,7490,7490,0
20230725,182400,6789537980,7490,7490,7490,7490,0
20230725,182300,6789537980,7490,7490,7490,7490,0
20230725,182200,6789537980,7490,7490,7490,7490,0
20230725,182100,6789537980,7490,7490,7490,7490,0
20230725,182000,6789537980,7490,7490,7490,7490,0
20230725,181900,6789537980,7490,7490,7490,7490,10223
20230725,181800,6789537980,7490,7490,7490,7490,0
20230725,181700,6789537980,7490,7490,7490,7490,0
20230725,181600,6789537980,7490,7490,7490,7490,0
20230725,181500,6789537980,7490,7490,7490,7490,0
20230725,181400,6789537980,7490,7490,7490,7490,0
20230725,181300,6789537980,7490,7490,7490,7490,0
20230725,181200,6789537980,7490,7490,7490,7490,0
20230725,181100,6789537980,7490,7490,7490,7490,0
20230725,181000,6789537980,7490,7490,7490,7490,0
20230725,180900,6789537980,7490,7490,7490,7490,0
20230725,180800,6789537980,7490,7490,7490,7490,0
20230725,180700,6789537980,7490,7490,7490,7490,0
20230725,180600,6789537980,7490,7490,7490,7490,0
20230725,180500,6789537980,7490,7490,7490,7490,0
20230725,180400,6789537980,7490,7490,7490,7490,0
20230725,180300,6789537980,7490,7490,7490,7490,0
20230725,180200,6789537980,7490,7490,7490,7490,0
20230725,180100,6789537980,7490,7490,7490,7490,0
20230725,180000,6789537980,7490,7490,7490,7490,0
20230725,175900,6789537980,7490,7490,7490,7490,0
20230725,175800,6789537980,7490,7490,7490,7490,0
20230725,175700,6789537980,7490,7490,7490,7490,0
20230725,175600,6789537980,7490,7490,7490,7490,0
20230725,175500,6789537980,7490,7490,7490,7490,0
20230725,175400,6789537980,7490,7490,7490,7490,0
20230725,175300,6789537980,7490,7490,7490,7490,0
20230725,175200,6789537980,7490,7490,7490,7490,0
20230725,175100,6789537980,7490,7490,7490,7490,0
20230725,175000,6789537980,7490,7490,7490,7490,0
20230725,174900,6789537980,7490,7490,7490,7490,10223
20230725,174800,6789537980,7490,7490,7490,7490,0
20230725,174700,6789537980,7490,7490,7490,7490,0
20230725,174600,6789537980,7490,7490,7490,7490,0
20230725,174500,6789537980,7490,7490,7490,7490,0
20230725,174400,6789537980,7490,7490,7490,7490,0
20230725,174300,6789537980,7490,7490,7490,7490,0
20230725,174200,6789537980,7490,7490,7490,7490,0
20230725,174100,6789537980,7490,7490,7490,7490,0
20230725,174000,6789537980,7490,7490,7490,7490,0
20230725,173900,6789537980,7490,7490,7490,7490,0
20230725,173800,6789537980,7490,7490,7490,7490,0
20230725,173700,6789537980,7490,7490,7490,7490,0
20230725,173600,6789537980,7490,7490,7490,7490,0
20230725,173500,6789537980,7490,7490,7490,7490,0
20230725,173400,6789537980,7490,7490,7490,7490,0
20230725,173300,6789537980,7490,7490,7490,7490,0
20230725,173200,6789537980,7490,7490,7490,7490,0
20230725,173100,6789537980,7490,7490,7490,7490,0
20230725,173000,6789537980,7490,7490,7490,7490,0
20230725,172900,6789537980,7490,7490,7490,7490,0
20230725,172800,6789537980,7490,7490,7490,7490,0
20230725,172700,6789537980,7490,7490,7490,7490,0
20230725,172600,6789537980,7490,7490,7490,7490,0
20230725,172500,6789537980,7490,7490,7490,7490,0
20230725,172400,6789537980,7490,7490,7490,7490,0
20230725,172300,6789537980,7490,7490,7490,7490,0
20230725,172200,6789537980,7490,7490,7490,7490,0
20230725,172100,6789537980,7490,7490,7490,7490,0
20230725,172000,6789537980,7490,7490,7490,7490,0
20230725,171900,6789537980,7490,7490,7490,7490,10223
20230725,171800,6789537980,7490,7490,7490,7490,0
20230725,171700,6789537980,7490,7490,7490,7490,0
20230725,171600,6789537980,7490,7490,7490,7490,0
20230725,171500,6789537980,7490,7490,7490,7490,0
20230725,171400,6789537980,7490,7490,7490,7490,0
20230725,171300,6789537980,7490,7490,7490,7490,0
20230725,171200,6789537980,7490,7490,7490,7490,0
20230725,171100,6789537980,7490,7490,7490,7490,0
20230725,171000,6789537980,7490,7490,7490,7490,0
20230725,170900,6789537980,7490,7490,7490,7490,0
20230725,170800,6789537980,7490,7490,7490,7490,0
20230725,170700,6789537980,7490,7490,7490,7490,0
20230725,170600,6789537980,7490,7490,7490,7490,0
20230725,170500,6789537980,7490,7490,7490,7490,0
20230725,170400,6789537980,7490,7490,7490,7490,0
20230725,170300,6789537980,7490,7490,7490,7490,0
20230725,170200,6789537980,7490,7490,7490,7490,0
20230725,170100,6789537980,7490,7490,7490,7490,0
20230725,170000,6789537980,7490,7490,7490,7490,0
20230725,165900,6789537980,7490,7490,7490,7490,0
20230725,165800,6789537980,7490,7490,7490,7490,0
20230725,165700,6789537980,7490,7490,7490,7490,0
20230725,165600,6789537980,7490,7490,7490,7490,0
20230725,165500,6789537980,7490,7490,7490,7490,0
20230725,165400,6789537980,7490,7490,7490,7490,0
20230725,165300,6789537980,7490,7490,7490,7490,0
20230725,165200,6789537980,7490,7490,7490,7490,0
20230725,165100,6789537980,7490,7490,7490,7490,0
20230725,165000,6789537980,7490,7490,7490,7490,0
20230725,164900,6789537980,7490,7490,7490,7490,10223
20230725,164800,6789537980,7490,7490,7490,7490,0
20230725,164700,6789537980,7490,7490,7490,7490,0
20230725,164600,6789537980,7490,7490,7490,7490,0
20230725,164500,6789537980,7490,7490,7490,7490,0
20230725,164400,6789537980,7490,7490,7490,7490,0
20230725,164300,6789537980,7490,7490,7490,7490,0
20230725,164200,6789537980,7490,7490,7490,7490,0
20230725,164100,6789537980,7490,7490,7490,7490,0
20230725,164000,6789537980,7490,7490,7490,7490,0
20230725,163900,6789537980,7490,7490,7490,7490,0
20230725,163800,6789537980,7490,7490,7490,7490,0
20230725,163700,6789537980,7490,7490,7490,7490,0
20230725,163600,6789537980,7490,7490,7490,7490,0
20230725,163500,6789537980,7490,7490,7490,7490,0
20230725,163400,6789537980,7490,7490,7490,7490,0
20230725,163300,6789537980,7490,7490,7490,7490,0
20230725,163200,6789537980,7490,7490,7490,7490,0
20230725,163100,6789537980,7490,7490,7490,7490,0
20230725,163000,6789537980,7490,7490,7490,7490,0
20230725,162900,6789537980,7490,7490,7490,7490,0
20230725,162800,6789537980,7490,7490,7490,7490,0
20230725,162700,6789537980,7490,7490,7490,7490,0
20230725,162600,6789537980,7490,7490,7490,7490,0
20230725,162500,6789537980,7490,7490,7490,7490,0
20230725,162400,6789537980,7490,7490,7490,7490,0
20230725,162300,6789537980,7490,7490,7490,7490,0
20230725,162200,6789537980,7490,7490,7490,7490,0
20230725,162100,6789537980,7490,7490,7490,7490,0
20230725,162000,6789537980,7490,7490,7490,7490,0
20230725,161900,6789537980,7490,7490,7490,7490,10223
20230725,161800,6789537980,7490,7490,7490,7490,0
20230725,161700,6789537980,7490,7490,7490,7490,0
20230725,161600,6789537980,7490,7490,7490,7490,0
20230725,161500,6789537980,7490,7490,7490,7490,0
20230725,161400,6789537980,7490,7490,7490,7490,0
20230725,161300,6789537980,7490,7490,7490,7490,0
20230725,161200,6789537980,7490,7490,7490,7490,0
20230725,161100,6789537980,7490,7490,7490,7490,0
20230725,161000,6789537980,7490,7490,7490,7490,0
20230725,160900,6789537980,7490,7490,7490,7490,0
20230725,160800,6789537980,7490,7490,7490,7490,0
20230725,160700,6789537980,7490,7490,7490,7490,0
20230725,160600,6789537980,7490,7490,7490,7490,0
20230725,160500,6789537980,7490,7490,7490,7490,0
20230725,160400,6789537980,7490,7490,7490,7490,0
20230725,160300,6789537980,7490,7490,7490,7490,0
20230725,160200,6789537980,7490,7490,7490,7490,0
20230725,160100,6789537980,7490,7490,7490,7490,0
20230725,160000,6789537980,7490,7490,7490,7490,0
20230725,155900,6789537980,7490,7490,7490,7490,0
20230725,155800,6789537980,7490,7490,7490,7490,0
20230725,155700,6789537980,7490,7490,7490,7490,0
20230725,155600,6789537980,7490,7490,7490,7490,0
20230725,155500,6789537980,7490,7490,7490,7490,0
20230725,155400,6789537980,7490,7490,7490,7490,0
20230725,155300,6789537980,7490,7490,7490,7490,0
20230725,155200,6789537980,7490,7490,7490,7490,0
20230725,155100,6789537980,7490,7490,7490,7490,0
20230725,155000,6789537980,7490,7490,7490,7490,0
20230725,154900,6789537980,7490,7490,7490,7490,10223
20230725,154800,6789537980,7490,7490,7490,7490,0
20230725,154700,6789537980,7490,7490,7490,7490,0
20230725,154600,6789537980,7490,7490,7490,7490,0
20230725,154500,6789537980,7490,7490,7490,7490,0
20230725,154400,6789537980,7490,7490,7490,7490,0
20230725,154300,6789537980,7490,7490,7490,7490,0
20230725,154200,6789537980,7490,7490,7490,7490,0
20230725,154100,6789537980,7490,7490,7490,7490,0
20230725,154000,6789537980,7490,7490,7490,7490,0
20230725,153900,6789537980,7490,7490,7490,7490,0
20230725,153800,6789537980,7490,7490,7490,7490,0
20230725,153700,6789537980,7490,7490,7490,7490,0
20230725,153600,6789537980,7490,7490,7490,7490,0
20230725,153500,6789537980,7490,7490,7490,7490,0
20230725,153400,6789537980,7490,7490,7490,7490,0
20230725,153300,6789537980,7490,7490,7490,7490,0
20230725,153200,6789537980,7490,7490,7490,7490,0
20230725,153100,6789537980,7490,7490,7490,7490,0
20230725,153000,6789537980,7490,7490,7490,7490,10223
20230725,152900,6712967710,7500,7500,7500,7500,0
20230725,152800,6712967710,7500,7500,7500,7500,0
20230725,152700,6712967710,7500,7500,7500,7500,0
20230725,152600,6712967710,7500,7500,7500,7500,0
20230725,152500,6712967710,7500,7500,7500,7500,0
20230725,152400,6712967710,7500,7500,7500,7500,0
20230725,152300,6712967710,7500,7500,7500,7500,0
20230725,152200,6712967710,7500,7500,7500,7500,0
20230725,152100,6712967710,7500,7500,7500,7500,0
20230725,152000,6712967710,7500,7500,7500,7500,0
20230725,151900,6712967710,7500,7480,7500,7460,3588
20230725,151800,6686115360,7460,7490,7500,7460,1706
20230725,151700,6673370570,7500,7460,7500,7460,698
20230725,151600,6668159080,7450,7520,7520,7450,21856
20230725,151500,6504570880,7510,7510,7510,7510,3755
20230725,151400,6476370830,7510,7520,7520,7510,1096
20230725,151300,6468131190,7510,7520,7540,7510,5535
20230725,151200,6426509590,7530,7530,7540,7530,689
20230725,151100,6421321410,7530,7550,7550,7530,8045
20230725,151000,6360714640,7540,7560,7560,7540,1976
20230725,150900,6345798550,7540,7550,7560,7530,3133
20230725,150800,6322175200,7550,7550,7560,7550,621
20230725,150700,6317485150,7550,7560,7560,7550,323
20230725,150600,6315046470,7550,7530,7560,7530,890
20230725,150500,6308328000,7530,7540,7560,7530,5693
20230725,150400,6265428830,7550,7550,7560,7550,1555
20230725,150300,6253688570,7550,7550,7550,7550,928
20230725,150200,6246682170,7550,7550,7550,7550,581
20230725,150100,6242295620,7540,7550,7550,7530,2756
20230725,150000,6221523690,7550,7560,7560,7550,1630
20230725,145900,6209217180,7550,7560,7560,7550,507
20230725,145800,6205389310,7560,7550,7560,7550,460
20230725,145700,6201915800,7550,7540,7560,7540,1426
20230725,145600,6191142700,7540,7530,7550,7520,4428
20230725,145500,6157815960,7530,7530,7540,7530,601
20230725,145400,6153290130,7540,7530,7540,7520,1416
20230725,145300,6142628980,7520,7520,7530,7520,1437
20230725,145200,6131822720,7520,7520,7520,7520,926
20230725,145100,6124859200,7530,7520,7530,7520,1803
20230725,145000,6111295510,7520,7520,7530,7510,1847
20230725,144900,6097407990,7510,7510,7510,7500,1239
20230725,144800,6088112740,7520,7500,7520,7500,3067
20230725,144700,6065081090,7500,7520,7520,7500,1305
20230725,144600,6055280060,7520,7510,7530,7510,894
20230725,144500,6048560270,7520,7510,7520,7510,1201
20230725,144400,6039532260,7510,7510,7530,7510,769
20230725,144300,6033751280,7520,7520,7520,7510,884
20230725,144200,6027105810,7510,7510,7530,7510,562
20230725,144100,6022884710,7510,7530,7540,7510,4493
20230725,144000,5989010370,7530,7530,7530,7530,14
20230725,143900,5988904950,7540,7510,7570,7510,6300
20230725,143800,5941448340,7490,7500,7510,7490,591
20230725,143700,5937017850,7480,7530,7530,7460,18075
20230725,143600,5801728740,7540,7520,7540,7520,384
20230725,143500,5798840240,7520,7520,7520,7520,914
20230725,143400,5791966960,7520,7540,7540,7520,362
20230725,143300,5789241980,7530,7530,7530,7530,179
20230725,143200,5787894110,7540,7530,7540,7530,2019
20230725,143100,5772673940,7530,7530,7530,7530,332
20230725,143000,5770173980,7530,7540,7540,7530,2137
20230725,142900,5754076660,7540,7520,7540,7520,3343
20230725,142800,5728926120,7520,7510,7520,7500,8261
20230725,142700,5666920950,7510,7530,7550,7510,5593
20230725,142600,5624853110,7530,7540,7550,7530,4319
20230725,142500,5592313010,7540,7550,7550,7540,1205
20230725,142400,5583227180,7550,7550,7550,7550,1778
20230725,142300,5569803280,7540,7540,7550,7540,1069
20230725,142200,5561741510,7550,7550,7570,7550,944
20230725,142100,5554612970,7550,7560,7560,7550,2069
20230725,142000,5538989620,7550,7580,7580,7550,2459
20230725,141900,5520410570,7560,7570,7570,7560,2502
20230725,141800,5501479280,7570,7580,7580,7570,1039
20230725,141700,5493609650,7580,7590,7590,7580,393
20230725,141600,5490627960,7590,7590,7590,7580,925
20230725,141500,5483611720,7590,7590,7600,7590,2239
20230725,141400,5466617690,7590,7580,7600,7580,3919
20230725,141300,5436875710,7580,7580,7580,7580,227
20230725,141200,5435155050,7560,7580,7580,7560,2236
20230725,141100,5418212330,7580,7580,7580,7560,4427
20230725,141000,5384679010,7580,7560,7580,7560,3918
20230725,140900,5355003620,7560,7560,7560,7550,547
20230725,140800,5350871380,7550,7550,7560,7550,240
20230725,140700,5349058060,7550,7550,7550,7550,348
20230725,140600,5346430660,7550,7560,7560,7550,251
20230725,140500,5344535600,7570,7570,7570,7570,16
20230725,140400,5344414480,7580,7570,7580,7570,2267
20230725,140300,5327232480,7570,7560,7570,7560,2827
20230725,140200,5305836370,7550,7560,7560,7550,618
20230725,140100,5301164860,7570,7550,7570,7550,507
20230725,140000,5297331930,7550,7570,7570,7550,1358
20230725,135900,5287057980,7560,7550,7560,7550,2127
20230725,135800,5270988970,7550,7530,7550,7530,323
20230725,135700,5268556500,7530,7540,7550,7520,366
20230725,135600,5265800820,7540,7520,7550,7510,879
20230725,135500,5259196760,7510,7540,7540,7510,509
20230725,135400,5255363730,7540,7530,7550,7520,2729
20230725,135300,5234808110,7530,7550,7550,7530,1857
20230725,135200,5220809950,7540,7530,7550,7530,562
20230725,135100,5216575530,7520,7530,7550,7520,4510
20230725,135000,5182659640,7520,7520,7520,7520,0
20230725,134900,5182659640,7520,7550,7550,7520,439
20230725,134800,5179354460,7560,7550,7560,7550,1066
20230725,134700,5171304940,7550,7530,7550,7510,3165
20230725,134600,5147482770,7530,7520,7530,7520,141
20230725,134500,5146421140,7510,7530,7530,7510,2113
20230725,134400,5130552470,7510,7520,7530,7500,5078
20230725,134300,5092405060,7520,7530,7530,7520,3110
20230725,134200,5069015490,7520,7520,7520,7520,835
20230725,134100,5062736290,7530,7530,7530,7530,760
20230725,134000,5057013490,7540,7540,7540,7540,74
20230725,133900,5056455530,7540,7550,7560,7540,366
20230725,133800,5053694420,7550,7550,7560,7550,1673
20230725,133700,5041062770,7550,7530,7550,7530,1320
20230725,133600,5031111600,7540,7540,7540,7540,772
20230725,133500,5025290720,7530,7530,7530,7530,408
20230725,133400,5022218480,7530,7530,7530,7530,500
20230725,133300,5018453480,7530,7530,7530,7530,685
20230725,133200,5013295430,7530,7540,7540,7530,276
20230725,133100,5011215620,7550,7550,7550,7550,64
20230725,133000,5010732420,7560,7530,7560,7530,1425
20230725,132900,4999973670,7550,7530,7550,7530,992
20230725,132800,4992497840,7530,7570,7570,7530,3423
20230725,132700,4966645630,7570,7580,7590,7570,1561
20230725,132600,4954809910,7580,7560,7580,7560,1205
20230725,132500,4945683620,7560,7580,7580,7560,2044
20230725,132400,4930201990,7580,7540,7580,7530,6585
20230725,132300,4880504540,7530,7510,7540,7510,2663
20230725,132200,4860473650,7510,7470,7510,7470,8732
20230725,132100,4795078200,7470,7470,7470,7470,13
20230725,132000,4794981090,7470,7460,7490,7460,6956
20230725,131900,4742953870,7450,7450,7450,7450,1680
20230725,131800,4730437870,7460,7470,7470,7450,564
20230725,131700,4726234370,7460,7450,7460,7450,794
20230725,131600,4720316830,7460,7460,7460,7460,1
20230725,131500,4720309370,7460,7460,7470,7460,1046
20230725,131400,4712505210,7470,7460,7470,7460,1752
20230725,131300,4699435130,7460,7460,7460,7450,396
20230725,131200,4696484750,7450,7460,7460,7450,917
20230725,131100,4689645780,7440,7440,7450,7440,595
20230725,131000,4685216120,7440,7450,7450,7440,443
20230725,130900,4681918770,7450,7450,7450,7440,1118
20230725,130800,4673591740,7450,7440,7450,7440,859
20230725,130700,4667198750,7440,7440,7440,7440,1503
20230725,130600,4656016430,7440,7440,7440,7430,330
20230725,130500,4653561450,7430,7420,7430,7420,642
20230725,130400,4648792390,7430,7430,7440,7430,2086
20230725,130300,4633289080,7430,7420,7440,7420,842
20230725,130200,4627031440,7430,7420,7430,7420,561
20230725,130100,4622864690,7420,7440,7440,7420,1358
20230725,130000,4612787330,7440,7420,7440,7410,1367
20230725,125900,4602646690,7410,7410,7430,7410,5352
20230725,125800,4562941150,7410,7420,7430,7410,11510
20230725,125700,4477587700,7420,7440,7440,7420,5477
20230725,125600,4436916360,7450,7450,7450,7450,293
20230725,125500,4434733510,7440,7460,7460,7440,772
20230725,125400,4428988390,7460,7430,7460,7430,1717
20230725,125300,4416190290,7430,7430,7440,7430,380
20230725,125200,4413366210,7430,7450,7460,7430,2082
20230725,125100,4397896760,7430,7430,7460,7430,1357
20230725,125000,4387814140,7430,7440,7450,7430,6631
20230725,124900,4338536260,7430,7440,7440,7430,1028
20230725,124800,4330888150,7440,7470,7470,7440,12627
20230725,124700,4236895670,7470,7460,7470,7460,782
20230725,124600,4231061840,7460,7470,7470,7460,556
20230725,124500,4226913460,7460,7460,7460,7460,369
20230725,124400,4224160720,7470,7470,7470,7470,228
20230725,124300,4222457560,7470,7470,7470,7470,800
20230725,124200,4216481560,7480,7480,7480,7470,513
20230725,124100,4212644330,7480,7460,7480,7460,414
20230725,124000,4209553870,7480,7470,7480,7460,439
20230725,123900,4206274450,7460,7460,7460,7460,405
20230725,123800,4203253150,7470,7470,7470,7470,241
20230725,123700,4201452880,7470,7470,7470,7470,458
20230725,123600,4198031620,7470,7480,7480,7470,318
20230725,123500,4195656060,7480,7480,7480,7470,888
20230725,123400,4189014020,7480,7470,7480,7470,546
20230725,123300,4184933900,7470,7470,7470,7460,633
20230725,123200,4180205930,7460,7470,7470,7460,659
20230725,123100,4175289770,7460,7450,7460,7450,1342
20230725,123000,4165286870,7460,7460,7460,7460,32
20230725,122900,4165048150,7450,7460,7470,7450,1208
20230725,122800,4156036610,7460,7460,7460,7460,261
20230725,122700,4154089550,7460,7460,7470,7450,561
20230725,122600,4149906060,7460,7460,7460,7450,1663
20230725,122500,4137503640,7460,7450,7460,7450,478
20230725,122400,4133941540,7460,7450,7460,7450,2151
20230725,122300,4117914590,7470,7450,7470,7450,735
20230725,122200,4112437210,7450,7450,7460,7450,820
20230725,122100,4106327060,7450,7450,7460,7450,1691
20230725,122000,4093728000,7450,7460,7470,7450,921
20230725,121900,4086866360,7450,7450,7450,7450,199
20230725,121800,4085383810,7450,7450,7450,7450,1062
20230725,121700,4077471910,7450,7460,7460,7450,474
20230725,121600,4073935950,7460,7450,7460,7450,1567
20230725,121500,4062261750,7450,7460,7460,7440,7907
20230725,121400,4003384060,7460,7470,7470,7460,1259
20230725,121300,3993990190,7480,7470,7480,7470,279
20230725,121200,3991905320,7470,7480,7480,7470,291
20230725,121100,3989731410,7480,7480,7480,7470,661
20230725,121000,3984793590,7470,7480,7480,7470,1444
20230725,120900,3974006200,7480,7480,7480,7460,8003
20230725,120800,3914300400,7470,7460,7470,7460,1547
20230725,120700,3902752510,7460,7480,7480,7460,825
20230725,120600,3896592810,7470,7480,7480,7470,2745
20230725,120500,3876060910,7480,7480,7480,7470,1518
20230725,120400,3864709570,7480,7480,7480,7480,1000
20230725,120300,3857229570,7470,7480,7480,7470,3790
20230725,120200,3828916740,7470,7470,7480,7470,857
20230725,120100,3822513520,7470,7480,7480,7470,1924
20230725,120000,3808141230,7480,7490,7490,7470,1932
20230725,115900,3793695300,7490,7490,7490,7490,6
20230725,115800,3793650360,7490,7490,7490,7490,1092
20230725,115700,3785471280,7490,7480,7490,7480,869
20230725,115600,3778962640,7470,7470,7470,7470,342
20230725,115500,3776407900,7470,7470,7490,7470,4077
20230725,115400,3745949980,7470,7470,7470,7470,1817
20230725,115300,3732376990,7490,7480,7490,7470,607
20230725,115200,3727839700,7480,7480,7480,7480,301
20230725,115100,3725588220,7480,7470,7480,7470,966
20230725,115000,3718366750,7480,7470,7480,7470,2665
20230725,114900,3698452190,7460,7460,7470,7460,1651
20230725,114800,3686130160,7460,7460,7460,7460,145
20230725,114700,3685048460,7460,7450,7460,7450,444
20230725,114600,3681740640,7460,7450,7460,7440,367
20230725,114500,3679009470,7450,7450,7450,7430,2648
20230725,114400,3659307200,7450,7450,7450,7440,946
20230725,114300,3652263100,7450,7460,7460,7440,45
20230725,114200,3651927650,7460,7440,7460,7440,2814
20230725,114100,3630978560,7450,7440,7450,7440,3143
20230725,114000,3607594460,7440,7450,7450,7440,7056
20230725,113900,3555095580,7440,7440,7460,7440,995
20230725,113800,3547689540,7440,7460,7460,7440,1219
20230725,113700,3538610820,7460,7450,7460,7450,391
20230725,113600,3535697050,7460,7460,7460,7450,2441
20230725,113500,3517496920,7460,7470,7470,7460,1278
20230725,113400,3507962870,7470,7470,7470,7460,345
20230725,113300,3505388720,7460,7470,7470,7460,370
20230725,113200,3502628350,7470,7450,7470,7450,3849
20230725,113100,3473905520,7440,7440,7470,7440,5258
20230725,113000,3434746720,7450,7470,7470,7440,31893
20230725,112900,3196895720,7470,7480,7480,7470,3269
20230725,112800,3172457180,7480,7490,7490,7480,1659
20230725,112700,3160044150,7490,7500,7500,7490,2269
20230725,112600,3143044580,7490,7490,7500,7490,340
20230725,112500,3140497960,7490,7490,7500,7490,412
20230725,112400,3137412070,7500,7500,7520,7490,466
20230725,112300,3133919870,7500,7480,7500,7480,425
20230725,112200,3130735890,7480,7470,7480,7470,1901
20230725,112100,3116523910,7480,7480,7480,7460,8744
20230725,112000,3051185190,7480,7480,7480,7480,2282
20230725,111900,3034115830,7480,7490,7490,7480,2617
20230725,111800,3014536190,7500,7500,7500,7490,9821
20230725,111700,2940951790,7500,7510,7510,7500,4155
20230725,111600,2909766810,7510,7510,7510,7510,349
20230725,111500,2907145820,7510,7510,7510,7510,1380
20230725,111400,2896782020,7520,7510,7520,7510,2372
20230725,111300,2878956940,7510,7520,7520,7510,2120
20230725,111200,2863025170,7520,7510,7520,7500,3321
20230725,111100,2838112410,7500,7500,7500,7500,900
20230725,111000,2831362410,7500,7510,7510,7500,413
20230725,110900,2828264860,7500,7500,7520,7500,1548
20230725,110800,2816654800,7500,7520,7520,7500,20501
20230725,110700,2662780980,7510,7540,7540,7510,6403
20230725,110600,2614614670,7550,7550,7550,7550,381
20230725,110500,2611738120,7550,7550,7560,7550,379
20230725,110400,2608876610,7550,7550,7560,7550,1739
20230725,110300,2595747130,7550,7530,7550,7530,596
20230725,110200,2591257250,7530,7540,7540,7520,596
20230725,110100,2586770770,7540,7540,7540,7520,729
20230725,110000,2581282440,7540,7530,7540,7520,1728
20230725,105900,2568282810,7530,7540,7540,7530,1783
20230725,105800,2554856490,7540,7560,7560,7540,5728
20230725,105700,2511667070,7560,7550,7560,7540,1413
20230725,105600,2501000800,7550,7550,7550,7550,514
20230725,105500,2497120100,7540,7530,7550,7530,2526
20230725,105400,2478080220,7540,7540,7550,7530,3121
20230725,105300,2454556240,7540,7550,7550,7530,5395
20230725,105200,2413888660,7550,7560,7580,7550,2756
20230725,105100,2393065140,7560,7570,7570,7560,760
20230725,105000,2387314440,7570,7560,7570,7560,934
20230725,104900,2380248400,7550,7560,7560,7550,3024
20230725,104800,2357410590,7550,7560,7560,7550,956
20230725,104700,2350186310,7560,7560,7560,7560,788
20230725,104600,2344229030,7560,7550,7560,7550,423
20230725,104500,2341035340,7550,7560,7560,7550,1631
20230725,104400,2328715790,7560,7580,7580,7560,300
20230725,104300,2326447730,7590,7560,7590,7560,315
20230725,104200,2324066120,7590,7570,7590,7560,4315
20230725,104100,2291441350,7570,7590,7590,7570,80
20230725,104000,2290834730,7570,7560,7570,7560,1295
20230725,103900,2281038510,7560,7570,7570,7560,5355
20230725,103800,2240510240,7590,7570,7590,7570,911
20230725,103700,2233613910,7570,7570,7570,7560,2118
20230725,103600,2217586360,7550,7580,7610,7550,7564
20230725,103500,2160393580,7580,7590,7590,7560,5059
20230725,103400,2122030690,7600,7620,7620,7590,3740
20230725,103300,2093639740,7610,7580,7610,7580,2540
20230725,103200,2074361480,7590,7600,7610,7590,1317
20230725,103100,2064358580,7600,7610,7620,7600,1726
20230725,103000,2051234480,7620,7610,7630,7610,1481
20230725,102900,2039955870,7610,7600,7630,7600,1092
20230725,102800,2031652520,7600,7610,7630,7600,136
20230725,102700,2030616850,7600,7590,7600,7580,1666
20230725,102600,2017966110,7580,7570,7580,7570,980
20230725,102500,2010542500,7570,7560,7570,7560,731
20230725,102400,2005015010,7560,7560,7560,7560,2225
20230725,102300,1988194010,7570,7590,7590,7570,4225
20230725,102200,1956194430,7580,7590,7590,7580,358
20230725,102100,1953479540,7590,7580,7600,7580,1602
20230725,102000,1941323740,7580,7570,7590,7570,2009
20230725,101900,1926112950,7580,7590,7590,7580,4071
20230725,101800,1895227390,7590,7600,7600,7590,844
20230725,101700,1888816300,7600,7630,7630,7600,1205
20230725,101600,1879656230,7610,7610,7610,7610,608
20230725,101500,1875029350,7610,7610,7630,7590,1589
20230725,101400,1862957900,7590,7600,7600,7590,2308
20230725,101300,1845417150,7600,7610,7630,7600,2533
20230725,101200,1826146620,7610,7620,7630,7610,1700
20230725,101100,1813198890,7630,7670,7670,7630,3564
20230725,101000,1785973310,7670,7650,7670,7640,3533
20230725,100900,1758958340,7650,7660,7670,7650,2835
20230725,100800,1737257380,7670,7680,7690,7670,1305
20230725,100700,1727233930,7690,7680,7690,7680,2909
20230725,100600,1704875350,7680,7670,7680,7670,357
20230725,100500,1702134160,7650,7650,7670,7650,371
20230725,100400,1699295930,7670,7680,7680,7660,1029
20230725,100300,1691411270,7680,7650,7690,7650,6746
20230725,100200,1639675250,7650,7640,7650,7620,868
20230725,100100,1633047990,7640,7620,7640,7610,339
20230725,100000,1630464420,7600,7640,7640,7600,763
20230725,095900,1624656440,7640,7610,7640,7600,2655
20230725,095800,1604413450,7600,7580,7600,7570,731
20230725,095700,1598873420,7570,7570,7570,7570,307
20230725,095600,1596549430,7570,7570,7570,7570,308
20230725,095500,1594217870,7600,7580,7600,7560,566
20230725,095400,1589932520,7580,7570,7580,7560,1520
20230725,095300,1578438530,7570,7560,7570,7560,1215
20230725,095200,1569249830,7560,7570,7570,7560,995
20230725,095100,1561727370,7560,7570,7570,7560,572
20230725,095000,1557402830,7570,7580,7580,7570,1376
20230725,094900,1546984430,7580,7580,7590,7580,2673
20230725,094800,1526723080,7580,7580,7580,7570,1525
20230725,094700,1515167280,7580,7600,7600,7580,328
20230725,094600,1512680830,7610,7580,7610,7570,607
20230725,094500,1508080880,7580,7620,7620,7570,495
20230725,094400,1504329670,7580,7600,7620,7580,1808
20230725,094300,1490592280,7580,7590,7610,7580,1651
20230725,094200,1478075170,7560,7590,7590,7560,1689
20230725,094100,1465301860,7590,7600,7600,7550,4081
20230725,094000,1434472320,7570,7620,7620,7570,2013
20230725,093900,1419220370,7610,7570,7620,7570,624
20230725,093800,1414485390,7620,7600,7620,7570,1162
20230725,093700,1405643810,7560,7590,7600,7550,2636
20230725,093600,1385640770,7590,7610,7630,7520,15389
20230725,093500,1269549170,7580,7620,7630,7580,3263
20230725,093400,1244726210,7620,7610,7620,7600,1749
20230725,093300,1231428940,7610,7630,7630,7610,3111
20230725,093200,1207709130,7650,7660,7660,7640,1606
20230725,093100,1195427620,7660,7670,7680,7660,1806
20230725,093000,1181576270,7670,7680,7690,7670,3287
20230725,092900,1156336260,7680,7630,7680,7630,922
20230725,092800,1149268540,7630,7650,7650,7620,2831
20230725,092700,1127650940,7650,7620,7650,7620,3015
20230725,092600,1104669270,7620,7600,7620,7600,2728
20230725,092500,1083917300,7600,7600,7610,7600,1515
20230725,092400,1072403060,7600,7610,7610,7600,1146
20230725,092300,1063693160,7600,7590,7610,7590,1227
20230725,092200,1054367950,7590,7610,7610,7590,4348
20230725,092100,1021316200,7600,7600,7600,7580,2044
20230725,092000,1005790300,7590,7600,7600,7580,607
20230725,091900,1001181900,7590,7560,7600,7560,9263
20230725,091800,931035230,7520,7540,7560,7510,3268
20230725,091700,906367130,7540,7510,7550,7500,13274
20230725,091600,806614060,7510,7560,7560,7510,3985
20230725,091500,776644300,7520,7560,7570,7520,3241
20230725,091400,752249440,7530,7590,7590,7530,2780
20230725,091300,731295930,7580,7580,7580,7530,4769
20230725,091200,695251660,7600,7560,7600,7550,5446
20230725,091100,653966400,7570,7570,7570,7550,3533
20230725,091000,627250270,7570,7580,7580,7570,902
20230725,090900,620421890,7570,7570,7590,7560,2637
20230725,090800,600438410,7610,7530,7610,7530,1756
20230725,090700,587094520,7530,7520,7550,7520,2185
20230725,090600,570637830,7520,7510,7560,7500,8009
20230725,090500,510483710,7500,7460,7560,7460,7196
20230725,090400,456560630,7460,7510,7510,7450,14760
20230725,090300,346158220,7510,7520,7520,7500,4499
20230725,090200,312384260,7520,7550,7560,7520,7467
20230725,090100,256059630,7550,7560,7560,7520,7324
20230725,090000,200974630,7560,7640,7650,7500,26441