KissMeData/014580/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185500,10601232880,8140,8140,8140,8140,11030
20230725,185400,10601232880,8140,8140,8140,8140,0
20230725,185300,10601232880,8140,8140,8140,8140,0
20230725,185200,10601232880,8140,8140,8140,8140,0
20230725,185100,10601232880,8140,8140,8140,8140,0
20230725,185000,10601232880,8140,8140,8140,8140,0
20230725,184900,10601232880,8140,8140,8140,8140,0
20230725,184800,10601232880,8140,8140,8140,8140,0
20230725,184700,10601232880,8140,8140,8140,8140,0
20230725,184600,10601232880,8140,8140,8140,8140,0
20230725,184500,10601232880,8140,8140,8140,8140,0
20230725,184400,10601232880,8140,8140,8140,8140,0
20230725,184300,10601232880,8140,8140,8140,8140,0
20230725,184200,10601232880,8140,8140,8140,8140,0
20230725,184100,10601232880,8140,8140,8140,8140,0
20230725,184000,10601232880,8140,8140,8140,8140,0
20230725,183900,10601232880,8140,8140,8140,8140,0
20230725,183800,10601232880,8140,8140,8140,8140,0
20230725,183700,10601232880,8140,8140,8140,8140,0
20230725,183600,10601232880,8140,8140,8140,8140,0
20230725,183500,10601232880,8140,8140,8140,8140,0
20230725,183400,10601232880,8140,8140,8140,8140,0
20230725,183300,10601232880,8140,8140,8140,8140,0
20230725,183200,10601232880,8140,8140,8140,8140,0
20230725,183100,10601232880,8140,8140,8140,8140,0
20230725,183000,10601232880,8140,8140,8140,8140,0
20230725,182900,10601232880,8140,8140,8140,8140,0
20230725,182800,10601232880,8140,8140,8140,8140,0
20230725,182700,10601232880,8140,8140,8140,8140,0
20230725,182600,10601232880,8140,8140,8140,8140,0
20230725,182500,10601232880,8140,8140,8140,8140,11030
20230725,182400,10601232880,8140,8140,8140,8140,0
20230725,182300,10601232880,8140,8140,8140,8140,0
20230725,182200,10601232880,8140,8140,8140,8140,0
20230725,182100,10601232880,8140,8140,8140,8140,0
20230725,182000,10601232880,8140,8140,8140,8140,0
20230725,181900,10601232880,8140,8140,8140,8140,0
20230725,181800,10601232880,8140,8140,8140,8140,0
20230725,181700,10601232880,8140,8140,8140,8140,0
20230725,181600,10601232880,8140,8140,8140,8140,0
20230725,181500,10601232880,8140,8140,8140,8140,0
20230725,181400,10601232880,8140,8140,8140,8140,0
20230725,181300,10601232880,8140,8140,8140,8140,0
20230725,181200,10601232880,8140,8140,8140,8140,0
20230725,181100,10601232880,8140,8140,8140,8140,0
20230725,181000,10601232880,8140,8140,8140,8140,0
20230725,180900,10601232880,8140,8140,8140,8140,0
20230725,180800,10601232880,8140,8140,8140,8140,0
20230725,180700,10601232880,8140,8140,8140,8140,0
20230725,180600,10601232880,8140,8140,8140,8140,0
20230725,180500,10601232880,8140,8140,8140,8140,0
20230725,180400,10601232880,8140,8140,8140,8140,0
20230725,180300,10601232880,8140,8140,8140,8140,0
20230725,180200,10601232880,8140,8140,8140,8140,0
20230725,180100,10601232880,8140,8140,8140,8140,0
20230725,180000,10601232880,8140,8140,8140,8140,0
20230725,175900,10601232880,8140,8140,8140,8140,0
20230725,175800,10601232880,8140,8140,8140,8140,0
20230725,175700,10601232880,8140,8140,8140,8140,0
20230725,175600,10601232880,8140,8140,8140,8140,0
20230725,175500,10601232880,8140,8140,8140,8140,11030
20230725,175400,10601232880,8140,8140,8140,8140,0
20230725,175300,10601232880,8140,8140,8140,8140,0
20230725,175200,10601232880,8140,8140,8140,8140,0
20230725,175100,10601232880,8140,8140,8140,8140,0
20230725,175000,10601232880,8140,8140,8140,8140,0
20230725,174900,10601232880,8140,8140,8140,8140,0
20230725,174800,10601232880,8140,8140,8140,8140,0
20230725,174700,10601232880,8140,8140,8140,8140,0
20230725,174600,10601232880,8140,8140,8140,8140,0
20230725,174500,10601232880,8140,8140,8140,8140,0
20230725,174400,10601232880,8140,8140,8140,8140,0
20230725,174300,10601232880,8140,8140,8140,8140,0
20230725,174200,10601232880,8140,8140,8140,8140,0
20230725,174100,10601232880,8140,8140,8140,8140,0
20230725,174000,10601232880,8140,8140,8140,8140,0
20230725,173900,10601232880,8140,8140,8140,8140,0
20230725,173800,10601232880,8140,8140,8140,8140,0
20230725,173700,10601232880,8140,8140,8140,8140,0
20230725,173600,10601232880,8140,8140,8140,8140,0
20230725,173500,10601232880,8140,8140,8140,8140,0
20230725,173400,10601232880,8140,8140,8140,8140,0
20230725,173300,10601232880,8140,8140,8140,8140,0
20230725,173200,10601232880,8140,8140,8140,8140,0
20230725,173100,10601232880,8140,8140,8140,8140,0
20230725,173000,10601232880,8140,8140,8140,8140,0
20230725,172900,10601232880,8140,8140,8140,8140,0
20230725,172800,10601232880,8140,8140,8140,8140,0
20230725,172700,10601232880,8140,8140,8140,8140,0
20230725,172600,10601232880,8140,8140,8140,8140,0
20230725,172500,10601232880,8140,8140,8140,8140,11030
20230725,172400,10601232880,8140,8140,8140,8140,0
20230725,172300,10601232880,8140,8140,8140,8140,0
20230725,172200,10601232880,8140,8140,8140,8140,0
20230725,172100,10601232880,8140,8140,8140,8140,0
20230725,172000,10601232880,8140,8140,8140,8140,0
20230725,171900,10601232880,8140,8140,8140,8140,0
20230725,171800,10601232880,8140,8140,8140,8140,0
20230725,171700,10601232880,8140,8140,8140,8140,0
20230725,171600,10601232880,8140,8140,8140,8140,0
20230725,171500,10601232880,8140,8140,8140,8140,0
20230725,171400,10601232880,8140,8140,8140,8140,0
20230725,171300,10601232880,8140,8140,8140,8140,0
20230725,171200,10601232880,8140,8140,8140,8140,0
20230725,171100,10601232880,8140,8140,8140,8140,0
20230725,171000,10601232880,8140,8140,8140,8140,0
20230725,170900,10601232880,8140,8140,8140,8140,0
20230725,170800,10601232880,8140,8140,8140,8140,0
20230725,170700,10601232880,8140,8140,8140,8140,0
20230725,170600,10601232880,8140,8140,8140,8140,0
20230725,170500,10601232880,8140,8140,8140,8140,0
20230725,170400,10601232880,8140,8140,8140,8140,0
20230725,170300,10601232880,8140,8140,8140,8140,0
20230725,170200,10601232880,8140,8140,8140,8140,0
20230725,170100,10601232880,8140,8140,8140,8140,0
20230725,170000,10601232880,8140,8140,8140,8140,0
20230725,165900,10601232880,8140,8140,8140,8140,0
20230725,165800,10601232880,8140,8140,8140,8140,0
20230725,165700,10601232880,8140,8140,8140,8140,0
20230725,165600,10601232880,8140,8140,8140,8140,0
20230725,165500,10601232880,8140,8140,8140,8140,11030
20230725,165400,10601232880,8140,8140,8140,8140,0
20230725,165300,10601232880,8140,8140,8140,8140,0
20230725,165200,10601232880,8140,8140,8140,8140,0
20230725,165100,10601232880,8140,8140,8140,8140,0
20230725,165000,10601232880,8140,8140,8140,8140,0
20230725,164900,10601232880,8140,8140,8140,8140,0
20230725,164800,10601232880,8140,8140,8140,8140,0
20230725,164700,10601232880,8140,8140,8140,8140,0
20230725,164600,10601232880,8140,8140,8140,8140,0
20230725,164500,10601232880,8140,8140,8140,8140,0
20230725,164400,10601232880,8140,8140,8140,8140,0
20230725,164300,10601232880,8140,8140,8140,8140,0
20230725,164200,10601232880,8140,8140,8140,8140,0
20230725,164100,10601232880,8140,8140,8140,8140,0
20230725,164000,10601232880,8140,8140,8140,8140,0
20230725,163900,10601232880,8140,8140,8140,8140,0
20230725,163800,10601232880,8140,8140,8140,8140,0
20230725,163700,10601232880,8140,8140,8140,8140,0
20230725,163600,10601232880,8140,8140,8140,8140,0
20230725,163500,10601232880,8140,8140,8140,8140,0
20230725,163400,10601232880,8140,8140,8140,8140,0
20230725,163300,10601232880,8140,8140,8140,8140,0
20230725,163200,10601232880,8140,8140,8140,8140,0
20230725,163100,10601232880,8140,8140,8140,8140,0
20230725,163000,10601232880,8140,8140,8140,8140,0
20230725,162900,10601232880,8140,8140,8140,8140,0
20230725,162800,10601232880,8140,8140,8140,8140,0
20230725,162700,10601232880,8140,8140,8140,8140,0
20230725,162600,10601232880,8140,8140,8140,8140,0
20230725,162500,10601232880,8140,8140,8140,8140,11030
20230725,162400,10601232880,8140,8140,8140,8140,0
20230725,162300,10601232880,8140,8140,8140,8140,0
20230725,162200,10601232880,8140,8140,8140,8140,0
20230725,162100,10601232880,8140,8140,8140,8140,0
20230725,162000,10601232880,8140,8140,8140,8140,0
20230725,161900,10601232880,8140,8140,8140,8140,0
20230725,161800,10601232880,8140,8140,8140,8140,0
20230725,161700,10601232880,8140,8140,8140,8140,0
20230725,161600,10601232880,8140,8140,8140,8140,0
20230725,161500,10601232880,8140,8140,8140,8140,0
20230725,161400,10601232880,8140,8140,8140,8140,0
20230725,161300,10601232880,8140,8140,8140,8140,0
20230725,161200,10601232880,8140,8140,8140,8140,0
20230725,161100,10601232880,8140,8140,8140,8140,0
20230725,161000,10601232880,8140,8140,8140,8140,0
20230725,160900,10601232880,8140,8140,8140,8140,0
20230725,160800,10601232880,8140,8140,8140,8140,0
20230725,160700,10601232880,8140,8140,8140,8140,0
20230725,160600,10601232880,8140,8140,8140,8140,0
20230725,160500,10601232880,8140,8140,8140,8140,0
20230725,160400,10601232880,8140,8140,8140,8140,0
20230725,160300,10601232880,8140,8140,8140,8140,0
20230725,160200,10601232880,8140,8140,8140,8140,0
20230725,160100,10601232880,8140,8140,8140,8140,0
20230725,160000,10601232880,8140,8140,8140,8140,0
20230725,155900,10601232880,8140,8140,8140,8140,0
20230725,155800,10601232880,8140,8140,8140,8140,0
20230725,155700,10601232880,8140,8140,8140,8140,0
20230725,155600,10601232880,8140,8140,8140,8140,0
20230725,155500,10601232880,8140,8140,8140,8140,11030
20230725,155400,10601232880,8140,8140,8140,8140,0
20230725,155300,10601232880,8140,8140,8140,8140,0
20230725,155200,10601232880,8140,8140,8140,8140,0
20230725,155100,10601232880,8140,8140,8140,8140,0
20230725,155000,10601232880,8140,8140,8140,8140,0
20230725,154900,10601232880,8140,8140,8140,8140,0
20230725,154800,10601232880,8140,8140,8140,8140,0
20230725,154700,10601232880,8140,8140,8140,8140,0
20230725,154600,10601232880,8140,8140,8140,8140,0
20230725,154500,10601232880,8140,8140,8140,8140,0
20230725,154400,10601232880,8140,8140,8140,8140,0
20230725,154300,10601232880,8140,8140,8140,8140,0
20230725,154200,10601232880,8140,8140,8140,8140,0
20230725,154100,10601232880,8140,8140,8140,8140,0
20230725,154000,10601232880,8140,8140,8140,8140,0
20230725,153900,10601232880,8140,8140,8140,8140,0
20230725,153800,10601232880,8140,8140,8140,8140,0
20230725,153700,10601232880,8140,8140,8140,8140,0
20230725,153600,10601232880,8140,8140,8140,8140,0
20230725,153500,10601232880,8140,8140,8140,8140,0
20230725,153400,10601232880,8140,8140,8140,8140,0
20230725,153300,10601232880,8140,8140,8140,8140,0
20230725,153200,10601232880,8140,8140,8140,8140,0
20230725,153100,10601232880,8140,8140,8140,8140,0
20230725,153000,10601232880,8140,8140,8140,8140,11030
20230725,152900,10511448680,8170,8170,8170,8170,0
20230725,152800,10511448680,8170,8170,8170,8170,0
20230725,152700,10511448680,8170,8170,8170,8170,0
20230725,152600,10511448680,8170,8170,8170,8170,0
20230725,152500,10511448680,8170,8170,8170,8170,0
20230725,152400,10511448680,8170,8170,8170,8170,0
20230725,152300,10511448680,8170,8170,8170,8170,0
20230725,152200,10511448680,8170,8170,8170,8170,0
20230725,152100,10511448680,8170,8170,8170,8170,0
20230725,152000,10511448680,8170,8170,8170,8170,0
20230725,151900,10511448680,8170,8160,8170,8140,1709
20230725,151800,10497507980,8130,8150,8170,8130,659
20230725,151700,10492143920,8180,8140,8180,8130,4672
20230725,151600,10454004360,8140,8150,8150,8130,688
20230725,151500,10448399870,8120,8150,8150,8120,1016
20230725,151400,10440141670,8120,8140,8160,8120,9968
20230725,151300,10359075020,8160,8150,8160,8140,2877
20230725,151200,10335636350,8150,8150,8150,8130,992
20230725,151100,10327560970,8140,8140,8150,8130,1369
20230725,151000,10316413660,8160,8150,8160,8130,1750
20230725,150900,10302162640,8150,8170,8170,8150,1525
20230725,150800,10289713970,8170,8160,8170,8160,1275
20230725,150700,10279309890,8160,8150,8160,8150,861
20230725,150600,10272289460,8160,8170,8170,8150,1438
20230725,150500,10260556840,8170,8160,8170,8160,2229
20230725,150400,10242365540,8160,8130,8160,8130,3619
20230725,150300,10212895070,8120,8130,8130,8120,2461
20230725,150200,10192901160,8130,8130,8130,8120,1589
20230725,150100,10179991650,8140,8130,8140,8130,2281
20230725,150000,10161447100,8130,8130,8140,8130,364
20230725,145900,10158487740,8130,8140,8140,8130,592
20230725,145800,10153673460,8140,8140,8140,8130,30
20230725,145700,10153429500,8140,8140,8150,8140,775
20230725,145600,10147120990,8130,8130,8140,8130,2063
20230725,145500,10130341040,8140,8140,8140,8140,363
20230725,145400,10127386220,8150,8160,8160,8140,293
20230725,145300,10124998740,8150,8150,8150,8150,7
20230725,145200,10124941690,8150,8150,8150,8140,630
20230725,145100,10119807230,8140,8130,8150,8130,934
20230725,145000,10112211510,8130,8140,8140,8130,987
20230725,144900,10104186470,8140,8140,8150,8140,3397
20230725,144800,10076534760,8120,8140,8140,8120,894
20230725,144700,10069273410,8140,8120,8140,8120,121
20230725,144600,10068290870,8110,8130,8130,8110,2600
20230725,144500,10047182190,8130,8140,8150,8130,1405
20230725,144400,10035757530,8150,8150,8150,8140,976
20230725,144300,10027809820,8150,8130,8160,8130,296
20230725,144200,10025398730,8130,8130,8130,8130,1485
20230725,144100,10013325680,8130,8140,8150,8130,2033
20230725,144000,9996784480,8140,8160,8160,8140,1257
20230725,143900,9986552420,8160,8150,8170,8140,379
20230725,143800,9983460970,8140,8140,8140,8140,651
20230725,143700,9978161830,8130,8130,8170,8130,1144
20230725,143600,9968857630,8180,8170,8180,8120,3687
20230725,143500,9938844860,8170,8180,8180,8170,223
20230725,143400,9937020790,8170,8180,8180,8170,26
20230725,143300,9936808250,8180,8170,8180,8170,119
20230725,143200,9935836010,8170,8170,8170,8150,305
20230725,143100,9933348960,8170,8170,8170,8170,128
20230725,143000,9932303200,8180,8180,8180,8180,7
20230725,142900,9932245940,8170,8140,8170,8130,2513
20230725,142800,9911741680,8130,8160,8160,8130,5408
20230725,142700,9867728990,8160,8160,8160,8160,614
20230725,142600,9862718750,8150,8160,8160,8150,46
20230725,142500,9862343420,8150,8150,8160,8150,117
20230725,142400,9861389830,8140,8140,8140,8140,126
20230725,142300,9860364190,8140,8150,8150,8130,411
20230725,142200,9857017520,8150,8150,8150,8140,676
20230725,142100,9851512060,8160,8160,8160,8150,625
20230725,142000,9846414820,8160,8180,8180,8160,2
20230725,141900,9846398480,8150,8190,8190,8150,4178
20230725,141800,9812325640,8190,8180,8190,8180,126
20230725,141700,9811294890,8180,8170,8190,8170,291
20230725,141600,9808913240,8170,8170,8170,8170,1393
20230725,141500,9797532430,8190,8170,8200,8170,8029
20230725,141400,9731879790,8170,8190,8190,8120,5696
20230725,141300,9685537970,8170,8170,8180,8170,1154
20230725,141200,9676108810,8170,8190,8190,8170,1643
20230725,141100,9662670310,8200,8200,8200,8180,2844
20230725,141000,9639364370,8210,8210,8220,8210,672
20230725,140900,9633847240,8210,8230,8240,8210,2987
20230725,140800,9609291310,8230,8220,8240,8220,669
20230725,140700,9603787140,8220,8230,8240,8220,1161
20230725,140600,9594231960,8230,8230,8230,8220,1654
20230725,140500,9580623360,8230,8240,8250,8230,7926
20230725,140400,9515317770,8240,8240,8250,8240,1328
20230725,140300,9504368600,8240,8250,8250,8240,990
20230725,140200,9496201750,8250,8250,8250,8250,802
20230725,140100,9489585250,8250,8250,8260,8250,403
20230725,140000,9486260470,8260,8260,8260,8250,159
20230725,135900,9484947190,8260,8270,8270,8250,240
20230725,135800,9482964190,8270,8270,8280,8250,2109
20230725,135700,9465535770,8260,8250,8280,8250,805
20230725,135600,9458892990,8250,8280,8280,8250,426
20230725,135500,9455377860,8250,8270,8290,8250,4526
20230725,135400,9417936250,8270,8270,8280,8260,1425
20230725,135300,9406149600,8270,8260,8270,8260,247
20230725,135200,9404109070,8260,8270,8270,8260,310
20230725,135100,9401548000,8270,8280,8290,8250,1105
20230725,135000,9392408330,8290,8290,8300,8250,4487
20230725,134900,9355217780,8280,8250,8280,8250,3093
20230725,134800,9329649210,8240,8260,8260,8240,1101
20230725,134700,9320560100,8260,8250,8260,8250,930
20230725,134600,9312887550,8260,8250,8260,8240,395
20230725,134500,9309628920,8250,8250,8260,8240,360
20230725,134400,9306657370,8240,8250,8250,8240,1955
20230725,134300,9290539130,8240,8260,8260,8240,1402
20230725,134200,9278973530,8260,8250,8260,8250,835
20230725,134100,9272084470,8250,8250,8250,8250,1861
20230725,134000,9256731220,8280,8280,8280,8250,1297
20230725,133900,9246030370,8270,8260,8270,8250,760
20230725,133800,9239746370,8260,8270,8270,8260,82
20230725,133700,9239068240,8270,8270,8270,8260,53
20230725,133600,9238630430,8270,8270,8270,8270,1009
20230725,133500,9230286000,8260,8260,8260,8250,740
20230725,133400,9224174670,8260,8260,8260,8250,391
20230725,133300,9220947510,8250,8240,8250,8240,994
20230725,133200,9212750380,8240,8250,8250,8240,610
20230725,133100,9207723460,8240,8250,8250,8240,159
20230725,133000,9206412600,8250,8240,8250,8230,1949
20230725,132900,9190353300,8230,8230,8230,8230,31
20230725,132800,9190098170,8230,8230,8230,8220,846
20230725,132700,9183141450,8230,8240,8250,8230,3866
20230725,132600,9151310940,8240,8250,8250,8240,1879
20230725,132500,9135825630,8250,8240,8250,8240,1525
20230725,132400,9123245070,8240,8270,8270,8240,3300
20230725,132300,9096015640,8270,8270,8290,8250,5593
20230725,132200,9049796130,8280,8270,8280,8270,2157
20230725,132100,9031953910,8270,8290,8290,8270,1580
20230725,132000,9018868980,8290,8290,8300,8290,1322
20230725,131900,9007909350,8290,8300,8310,8290,838
20230725,131800,9000957020,8300,8300,8300,8300,431
20230725,131700,8997379720,8290,8300,8310,8290,2731
20230725,131600,8974708500,8310,8320,8320,8310,2601
20230725,131500,8953086290,8320,8320,8330,8310,3008
20230725,131400,8928050950,8320,8310,8320,8310,52
20230725,131300,8927618530,8310,8310,8320,8300,1746
20230725,131200,8913109880,8300,8320,8320,8300,9557
20230725,131100,8833675090,8320,8330,8330,8310,1705
20230725,131000,8819488950,8330,8330,8340,8320,4206
20230725,130900,8784451510,8330,8300,8330,8300,5776
20230725,130800,8736404030,8300,8300,8310,8300,2032
20230725,130700,8719526610,8300,8290,8310,8290,5163
20230725,130600,8676678040,8290,8260,8300,8260,6428
20230725,130500,8623458790,8270,8260,8270,8260,1162
20230725,130400,8613856380,8270,8260,8270,8250,2070
20230725,130300,8596758940,8260,8250,8260,8250,3181
20230725,130200,8570514290,8260,8260,8270,8260,811
20230725,130100,8563815350,8260,8270,8270,8260,1465
20230725,130000,8551708180,8270,8270,8270,8260,597
20230725,125900,8546772540,8270,8270,8280,8270,1093
20230725,125800,8537732910,8270,8260,8270,8250,1891
20230725,125700,8522111250,8260,8250,8270,8250,513
20230725,125600,8517873840,8250,8260,8270,8250,893
20230725,125500,8510501290,8260,8260,8260,8260,483
20230725,125400,8506511710,8270,8260,8270,8260,261
20230725,125300,8504353550,8260,8260,8270,8260,1582
20230725,125200,8491280850,8260,8280,8280,8260,2205
20230725,125100,8473062970,8290,8290,8290,8270,3280
20230725,125000,8445901910,8290,8300,8310,8280,2729
20230725,124900,8423262540,8310,8310,8320,8300,2440
20230725,124800,8403002170,8310,8330,8330,8310,4078
20230725,124700,8369073940,8330,8290,8330,8290,12239
20230725,124600,8267465600,8290,8270,8290,8260,2050
20230725,124500,8250491370,8270,8290,8300,8270,4022
20230725,124400,8217196540,8290,8250,8300,8250,5119
20230725,124300,8174769000,8260,8260,8260,8240,2467
20230725,124200,8154418020,8260,8270,8290,8260,3452
20230725,124100,8125854040,8280,8310,8310,8270,10310
20230725,124000,8040339850,8300,8290,8320,8290,5674
20230725,123900,7993190710,8320,8310,8330,8290,21348
20230725,123800,7815646970,8320,8260,8320,8260,28289
20230725,123700,7580944830,8270,8220,8270,8220,19012
20230725,123600,7423861070,8220,8230,8230,8220,119
20230725,123500,7422882370,8230,8230,8230,8230,773
20230725,123400,7416520580,8240,8230,8240,8230,521
20230725,123300,7412232740,8240,8240,8240,8240,1220
20230725,123200,7402179940,8240,8240,8250,8240,957
20230725,123100,7394293110,8250,8220,8250,8220,3005
20230725,123000,7369578040,8220,8220,8220,8220,15
20230725,122900,7369454740,8190,8210,8210,8190,1959
20230725,122800,7353386270,8210,8220,8220,8210,934
20230725,122700,7345709090,8230,8220,8240,8220,154
20230725,122600,7344443040,8220,8220,8250,8220,371
20230725,122500,7341390630,8240,8240,8250,8220,128
20230725,122400,7340338090,8240,8240,8250,8230,911
20230725,122300,7332833130,8240,8230,8240,8230,1316
20230725,122200,7321994190,8230,8220,8230,8220,519
20230725,122100,7317724150,8240,8240,8250,8230,988
20230725,122000,7309588010,8240,8240,8250,8240,196
20230725,121900,7307972510,8250,8210,8250,8210,5895
20230725,121800,7259390890,8230,8200,8230,8200,161
20230725,121700,7258067740,8200,8200,8230,8200,2327
20230725,121600,7238986190,8200,8230,8230,8200,2136
20230725,121500,7221455990,8230,8230,8240,8230,142
20230725,121400,7220287310,8230,8240,8240,8230,1826
20230725,121300,7205258680,8230,8240,8240,8230,122
20230725,121200,7204254120,8240,8240,8240,8240,81
20230725,121100,7203586680,8230,8240,8240,8230,1871
20230725,121000,7188185870,8240,8230,8240,8230,846
20230725,120900,7181217230,8240,8240,8240,8230,548
20230725,120800,7176702970,8240,8250,8250,8230,7117
20230725,120700,7118008740,8260,8250,8260,8250,1352
20230725,120600,7106854500,8250,8250,8260,8240,406
20230725,120500,7103506130,8250,8260,8260,8250,2055
20230725,120400,7086548810,8250,8260,8260,8250,639
20230725,120300,7081271170,8260,8260,8260,8250,1751
20230725,120200,7066815920,8260,8240,8260,8240,8359
20230725,120100,6997868860,8230,8220,8230,8210,2750
20230725,120000,6975258780,8230,8240,8240,8220,3418
20230725,115900,6947136890,8230,8240,8240,8230,3852
20230725,115800,6915405070,8240,8190,8240,8190,4811
20230725,115700,6875812470,8220,8200,8220,8180,5987
20230725,115600,6826691500,8220,8220,8220,8200,773
20230725,115500,6820341340,8190,8180,8220,8170,4957
20230725,115400,6779725420,8180,8190,8190,8180,2928
20230725,115300,6755752820,8200,8200,8200,8200,1346
20230725,115200,6744715620,8210,8220,8220,8210,1172
20230725,115100,6735093390,8210,8210,8220,8210,2935
20230725,115000,6710981360,8210,8220,8220,8210,466
20230725,114900,6707153290,8220,8220,8220,8210,208
20230725,114800,6705444230,8220,8210,8220,8210,540
20230725,114700,6701008880,8220,8220,8230,8200,1725
20230725,114600,6686831840,8230,8230,8230,8220,779
20230725,114500,6680421160,8230,8230,8230,8230,672
20230725,114400,6674890600,8240,8230,8250,8230,5653
20230725,114300,6628314460,8240,8240,8250,8230,8675
20230725,114200,6556821040,8240,8210,8240,8200,13565
20230725,114100,6445307560,8200,8200,8200,8190,6944
20230725,114000,6388419380,8200,8200,8210,8200,322
20230725,113900,6385777230,8200,8220,8220,8200,7623
20230725,113800,6323195200,8230,8200,8230,8180,11938
20230725,113700,6225300200,8200,8210,8230,8200,14284
20230725,113600,6107934660,8200,8160,8210,8160,11138
20230725,113500,6016690510,8160,8170,8170,8140,1505
20230725,113400,6004424920,8160,8200,8200,8160,1902
20230725,113300,5988887960,8170,8200,8210,8170,1523
20230725,113200,5976397420,8210,8130,8210,8100,30791
20230725,113100,5724774930,8100,8100,8100,8100,870
20230725,113000,5717727930,8100,8120,8120,8100,525
20230725,112900,5713472100,8120,8130,8130,8120,36
20230725,112800,5713179760,8130,8140,8140,8130,1341
20230725,112700,5702269480,8150,8150,8160,8150,1431
20230725,112600,5690606780,8150,8150,8160,8140,1154
20230725,112500,5681193760,8160,8150,8160,8150,268
20230725,112400,5679009440,8150,8160,8160,8150,32
20230725,112300,5678748630,8170,8170,8170,8170,196
20230725,112200,5677147310,8170,8160,8170,8140,3329
20230725,112100,5649963090,8170,8200,8200,8170,4674
20230725,112000,5611686510,8190,8180,8200,8180,17881
20230725,111900,5465244920,8190,8160,8190,8130,3743
20230725,111800,5434664350,8170,8160,8170,8150,401
20230725,111700,5431394370,8180,8160,8180,8150,3293
20230725,111600,5404516050,8160,8110,8160,8110,4095
20230725,111500,5371193600,8110,8060,8110,8060,9554
20230725,111400,5293900600,8060,8050,8060,8050,175
20230725,111300,5292490110,8060,8040,8060,8040,118
20230725,111200,5291539650,8040,8040,8040,8040,662
20230725,111100,5286217170,8040,8040,8050,8040,845
20230725,111000,5279423360,8040,8070,8070,8040,1399
20230725,110900,5268160000,8070,8080,8080,8070,248
20230725,110800,5266158620,8080,8090,8090,8080,206
20230725,110700,5264492290,8090,8080,8090,8070,636
20230725,110600,5259354900,8090,8090,8100,8080,841
20230725,110500,5252555180,8090,8100,8100,8090,39
20230725,110400,5252239500,8100,8080,8100,8080,1005
20230725,110300,5244119030,8080,8050,8100,8050,2458
20230725,110200,5224234860,8070,8060,8070,8050,2102
20230725,110100,5207295760,8060,8080,8080,8060,1826
20230725,110000,5192569770,8080,8080,8080,8080,661
20230725,105900,5187228890,8080,8080,8090,8080,220
20230725,105800,5185450720,8090,8070,8090,8060,2546
20230725,105700,5164888870,8080,8090,8090,8080,58
20230725,105600,5164420210,8090,8070,8090,8070,344
20230725,105500,5161643710,8070,8070,8070,8070,94
20230725,105400,5160885130,8080,8090,8090,8070,392
20230725,105300,5157720550,8070,8090,8090,8070,446
20230725,105200,5154120920,8090,8090,8090,8070,259
20230725,105100,5152028640,8100,8120,8120,8100,1585
20230725,105000,5139173720,8110,8110,8140,8110,2620
20230725,104900,5117889810,8100,8090,8100,8080,3200
20230725,104800,5091987620,8090,8080,8090,8060,591
20230725,104700,5087211810,8090,8110,8120,8090,1996
20230725,104600,5071037100,8110,8060,8110,8060,7750
20230725,104500,5008395240,8060,8050,8060,8040,1572
20230725,104400,4995749970,8050,8010,8050,8010,1130
20230725,104300,4986683100,8000,8010,8010,8000,447
20230725,104200,4983103340,8010,8030,8030,8010,675
20230725,104100,4977689400,8040,8050,8050,8040,1149
20230725,104000,4968448940,8050,8070,8080,8050,1189
20230725,103900,4958865080,8080,8080,8080,8080,33
20230725,103800,4958598440,8080,8080,8080,8080,473
20230725,103700,4954776600,8080,8070,8100,8070,1016
20230725,103600,4946576240,8070,8090,8090,8070,1553
20230725,103500,4934028200,8090,8100,8110,8080,1393
20230725,103400,4922751030,8100,8090,8100,8070,7634
20230725,103300,4860939140,8090,8030,8100,8030,5265
20230725,103200,4818526990,8030,7970,8040,7960,3573
20230725,103100,4789910800,7950,8000,8010,7950,6003
20230725,103000,4742051740,8000,8000,8000,7990,1553
20230725,102900,4729638250,8000,8010,8010,8000,1049
20230725,102800,4721246150,8010,8020,8020,8010,165
20230725,102700,4719924490,8010,8020,8020,8010,1432
20230725,102600,4708446890,8030,8040,8040,8030,672
20230725,102500,4703050380,8040,8030,8040,8030,2103
20230725,102400,4686150760,8040,8040,8040,8040,100
20230725,102300,4685346760,8040,8030,8050,8010,9685
20230725,102200,4607737690,8030,8040,8050,8030,3083
20230725,102100,4582968710,8050,8060,8060,8040,5295
20230725,102000,4540334270,8090,8090,8120,8070,1024
20230725,101900,4532059530,8070,8100,8100,8070,1368
20230725,101800,4521012730,8100,8090,8100,8070,1135
20230725,101700,4511843750,8080,8080,8090,8070,1025
20230725,101600,4503568180,8080,8090,8100,8080,625
20230725,101500,4498517890,8090,8090,8100,8060,2925
20230725,101400,4474901240,8090,8080,8100,8080,1496
20230725,101300,4462807040,8110,8080,8120,8080,972
20230725,101200,4454945880,8060,8060,8080,8050,4112
20230725,101100,4421802630,8070,8110,8130,8060,3252
20230725,101000,4395560090,8130,8130,8140,8110,1148
20230725,100900,4386243380,8120,8080,8120,8080,1558
20230725,100800,4373630150,8060,8100,8110,8060,8434
20230725,100700,4305509180,8110,8120,8140,8110,2844
20230725,100600,4282427080,8130,8160,8160,8120,2966
20230725,100500,4258293230,8160,8130,8160,8120,2514
20230725,100400,4237851880,8140,8170,8170,8140,3243
20230725,100300,4211437720,8170,8180,8180,8130,7919
20230725,100200,4146832610,8200,8170,8210,8170,5923
20230725,100100,4098272550,8190,8180,8190,8160,14654
20230725,100000,3978414890,8180,8180,8190,8180,5245
20230725,095900,3935477280,8190,8200,8200,8180,10757
20230725,095800,3847446690,8200,8200,8210,8190,5464
20230725,095700,3802666620,8200,8170,8240,8170,32044
20230725,095600,3539602380,8170,8160,8190,8160,13417
20230725,095500,3429953320,8160,8110,8180,8090,30493
20230725,095400,3181399700,8130,8060,8130,8050,55622
20230725,095300,2730921310,8050,8030,8050,8030,2877
20230725,095200,2707779360,8060,8060,8060,8030,4570
20230725,095100,2670951280,8060,8060,8060,8020,1992
20230725,095000,2654967390,8070,8080,8080,8030,7776
20230725,094900,2592388580,8080,8090,8100,8040,11214
20230725,094800,2501891910,8090,8040,8090,8020,23242
20230725,094700,2313941650,8060,8040,8090,8020,16717
20230725,094600,2179020210,8040,8040,8080,8030,25753
20230725,094500,1971426150,8040,8060,8060,8030,2471
20230725,094400,1951541730,8060,8050,8070,8020,14805
20230725,094300,1832324450,8050,8010,8050,8000,18069
20230725,094200,1687180380,8010,7960,8010,7950,14733
20230725,094100,1569481880,7990,7980,7990,7950,2386
20230725,094000,1550427800,7990,7990,7990,7960,3211
20230725,093900,1524809310,7990,8010,8010,7980,5358
20230725,093800,1482023450,8010,7980,8020,7980,13068
20230725,093700,1377551200,7980,7930,7980,7910,13652
20230725,093600,1268986490,7930,7920,7930,7920,916
20230725,093500,1261730380,7930,7910,7930,7910,1252
20230725,093400,1251822020,7930,7900,7930,7900,5480
20230725,093300,1208511240,7880,7880,7900,7860,6163
20230725,093200,1159958520,7900,7890,7900,7890,1747
20230725,093100,1146173640,7890,7870,7900,7860,2405
20230725,093000,1127239500,7900,7910,7910,7860,60
20230725,092900,1126767770,7910,7920,7920,7870,6718
20230725,092800,1073822200,7920,7930,7930,7890,5962
20230725,092700,1026706150,7930,7930,7940,7920,4067
20230725,092600,994475420,7930,7940,7950,7930,4229
20230725,092500,960922480,7940,7940,7940,7920,1307
20230725,092400,950553760,7950,7950,7960,7920,2364
20230725,092300,931749230,7950,7940,7950,7920,7708
20230725,092200,870554320,7950,7950,7960,7940,9248
20230725,092100,797062350,7940,7870,7940,7870,17831
20230725,092000,656206190,7880,7830,7880,7830,1226
20230725,091900,646563640,7890,7890,7890,7880,3215
20230725,091800,621197310,7890,7870,7890,7830,4082
20230725,091700,589035830,7870,7830,7880,7830,1192
20230725,091600,579677020,7870,7890,7890,7840,446
20230725,091500,576177730,7890,7880,7890,7830,2039
20230725,091400,560175660,7890,7870,7890,7850,298
20230725,091300,557827080,7880,7850,7880,7850,1467
20230725,091200,546278720,7850,7830,7850,7830,1064
20230725,091100,537941070,7830,7830,7840,7830,1410
20230725,091000,526900760,7830,7790,7830,7790,1738
20230725,090900,513356480,7800,7820,7850,7800,2882
20230725,090800,490866090,7820,7820,7850,7800,3200
20230725,090700,465851920,7820,7850,7860,7810,1531
20230725,090600,453861000,7840,7850,7860,7810,4860
20230725,090500,415793920,7860,7880,7890,7840,1423
20230725,090400,404610370,7890,7910,7910,7850,4664
20230725,090300,367830200,7910,7910,7920,7890,4844
20230725,090200,329543200,7900,7880,7980,7880,10292
20230725,090100,247986190,7880,7850,7910,7850,8245
20230725,090000,183088720,7860,7700,7880,7700,22218