KissMeData/082740/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193900,8402881380,11750,11750,11750,11750,8225
20230725,193800,8402881380,11750,11750,11750,11750,0
20230725,193700,8402881380,11750,11750,11750,11750,0
20230725,193600,8402881380,11750,11750,11750,11750,0
20230725,193500,8402881380,11750,11750,11750,11750,0
20230725,193400,8402881380,11750,11750,11750,11750,0
20230725,193300,8402881380,11750,11750,11750,11750,0
20230725,193200,8402881380,11750,11750,11750,11750,0
20230725,193100,8402881380,11750,11750,11750,11750,0
20230725,193000,8402881380,11750,11750,11750,11750,0
20230725,192900,8402881380,11750,11750,11750,11750,0
20230725,192800,8402881380,11750,11750,11750,11750,0
20230725,192700,8402881380,11750,11750,11750,11750,0
20230725,192600,8402881380,11750,11750,11750,11750,0
20230725,192500,8402881380,11750,11750,11750,11750,0
20230725,192400,8402881380,11750,11750,11750,11750,0
20230725,192300,8402881380,11750,11750,11750,11750,0
20230725,192200,8402881380,11750,11750,11750,11750,0
20230725,192100,8402881380,11750,11750,11750,11750,0
20230725,192000,8402881380,11750,11750,11750,11750,0
20230725,191900,8402881380,11750,11750,11750,11750,0
20230725,191800,8402881380,11750,11750,11750,11750,0
20230725,191700,8402881380,11750,11750,11750,11750,0
20230725,191600,8402881380,11750,11750,11750,11750,0
20230725,191500,8402881380,11750,11750,11750,11750,0
20230725,191400,8402881380,11750,11750,11750,11750,0
20230725,191300,8402881380,11750,11750,11750,11750,0
20230725,191200,8402881380,11750,11750,11750,11750,0
20230725,191100,8402881380,11750,11750,11750,11750,0
20230725,191000,8402881380,11750,11750,11750,11750,0
20230725,190900,8402881380,11750,11750,11750,11750,8225
20230725,190800,8402881380,11750,11750,11750,11750,0
20230725,190700,8402881380,11750,11750,11750,11750,0
20230725,190600,8402881380,11750,11750,11750,11750,0
20230725,190500,8402881380,11750,11750,11750,11750,0
20230725,190400,8402881380,11750,11750,11750,11750,0
20230725,190300,8402881380,11750,11750,11750,11750,0
20230725,190200,8402881380,11750,11750,11750,11750,0
20230725,190100,8402881380,11750,11750,11750,11750,0
20230725,190000,8402881380,11750,11750,11750,11750,0
20230725,185900,8402881380,11750,11750,11750,11750,0
20230725,185800,8402881380,11750,11750,11750,11750,0
20230725,185700,8402881380,11750,11750,11750,11750,0
20230725,185600,8402881380,11750,11750,11750,11750,0
20230725,185500,8402881380,11750,11750,11750,11750,0
20230725,185400,8402881380,11750,11750,11750,11750,0
20230725,185300,8402881380,11750,11750,11750,11750,0
20230725,185200,8402881380,11750,11750,11750,11750,0
20230725,185100,8402881380,11750,11750,11750,11750,0
20230725,185000,8402881380,11750,11750,11750,11750,0
20230725,184900,8402881380,11750,11750,11750,11750,0
20230725,184800,8402881380,11750,11750,11750,11750,0
20230725,184700,8402881380,11750,11750,11750,11750,0
20230725,184600,8402881380,11750,11750,11750,11750,0
20230725,184500,8402881380,11750,11750,11750,11750,0
20230725,184400,8402881380,11750,11750,11750,11750,0
20230725,184300,8402881380,11750,11750,11750,11750,0
20230725,184200,8402881380,11750,11750,11750,11750,0
20230725,184100,8402881380,11750,11750,11750,11750,0
20230725,184000,8402881380,11750,11750,11750,11750,0
20230725,183900,8402881380,11750,11750,11750,11750,8225
20230725,183800,8402881380,11750,11750,11750,11750,0
20230725,183700,8402881380,11750,11750,11750,11750,0
20230725,183600,8402881380,11750,11750,11750,11750,0
20230725,183500,8402881380,11750,11750,11750,11750,0
20230725,183400,8402881380,11750,11750,11750,11750,0
20230725,183300,8402881380,11750,11750,11750,11750,0
20230725,183200,8402881380,11750,11750,11750,11750,0
20230725,183100,8402881380,11750,11750,11750,11750,0
20230725,183000,8402881380,11750,11750,11750,11750,0
20230725,182900,8402881380,11750,11750,11750,11750,0
20230725,182800,8402881380,11750,11750,11750,11750,0
20230725,182700,8402881380,11750,11750,11750,11750,0
20230725,182600,8402881380,11750,11750,11750,11750,0
20230725,182500,8402881380,11750,11750,11750,11750,0
20230725,182400,8402881380,11750,11750,11750,11750,0
20230725,182300,8402881380,11750,11750,11750,11750,0
20230725,182200,8402881380,11750,11750,11750,11750,0
20230725,182100,8402881380,11750,11750,11750,11750,0
20230725,182000,8402881380,11750,11750,11750,11750,0
20230725,181900,8402881380,11750,11750,11750,11750,0
20230725,181800,8402881380,11750,11750,11750,11750,0
20230725,181700,8402881380,11750,11750,11750,11750,0
20230725,181600,8402881380,11750,11750,11750,11750,0
20230725,181500,8402881380,11750,11750,11750,11750,0
20230725,181400,8402881380,11750,11750,11750,11750,0
20230725,181300,8402881380,11750,11750,11750,11750,0
20230725,181200,8402881380,11750,11750,11750,11750,0
20230725,181100,8402881380,11750,11750,11750,11750,0
20230725,181000,8402881380,11750,11750,11750,11750,0
20230725,180900,8402881380,11750,11750,11750,11750,8225
20230725,180800,8402881380,11750,11750,11750,11750,0
20230725,180700,8402881380,11750,11750,11750,11750,0
20230725,180600,8402881380,11750,11750,11750,11750,0
20230725,180500,8402881380,11750,11750,11750,11750,0
20230725,180400,8402881380,11750,11750,11750,11750,0
20230725,180300,8402881380,11750,11750,11750,11750,0
20230725,180200,8402881380,11750,11750,11750,11750,0
20230725,180100,8402881380,11750,11750,11750,11750,0
20230725,180000,8402881380,11750,11750,11750,11750,0
20230725,175900,8402881380,11750,11750,11750,11750,0
20230725,175800,8402881380,11750,11750,11750,11750,0
20230725,175700,8402881380,11750,11750,11750,11750,0
20230725,175600,8402881380,11750,11750,11750,11750,0
20230725,175500,8402881380,11750,11750,11750,11750,0
20230725,175400,8402881380,11750,11750,11750,11750,0
20230725,175300,8402881380,11750,11750,11750,11750,0
20230725,175200,8402881380,11750,11750,11750,11750,0
20230725,175100,8402881380,11750,11750,11750,11750,0
20230725,175000,8402881380,11750,11750,11750,11750,0
20230725,174900,8402881380,11750,11750,11750,11750,0
20230725,174800,8402881380,11750,11750,11750,11750,0
20230725,174700,8402881380,11750,11750,11750,11750,0
20230725,174600,8402881380,11750,11750,11750,11750,0
20230725,174500,8402881380,11750,11750,11750,11750,0
20230725,174400,8402881380,11750,11750,11750,11750,0
20230725,174300,8402881380,11750,11750,11750,11750,0
20230725,174200,8402881380,11750,11750,11750,11750,0
20230725,174100,8402881380,11750,11750,11750,11750,0
20230725,174000,8402881380,11750,11750,11750,11750,0
20230725,173900,8402881380,11750,11750,11750,11750,8225
20230725,173800,8402881380,11750,11750,11750,11750,0
20230725,173700,8402881380,11750,11750,11750,11750,0
20230725,173600,8402881380,11750,11750,11750,11750,0
20230725,173500,8402881380,11750,11750,11750,11750,0
20230725,173400,8402881380,11750,11750,11750,11750,0
20230725,173300,8402881380,11750,11750,11750,11750,0
20230725,173200,8402881380,11750,11750,11750,11750,0
20230725,173100,8402881380,11750,11750,11750,11750,0
20230725,173000,8402881380,11750,11750,11750,11750,0
20230725,172900,8402881380,11750,11750,11750,11750,0
20230725,172800,8402881380,11750,11750,11750,11750,0
20230725,172700,8402881380,11750,11750,11750,11750,0
20230725,172600,8402881380,11750,11750,11750,11750,0
20230725,172500,8402881380,11750,11750,11750,11750,0
20230725,172400,8402881380,11750,11750,11750,11750,0
20230725,172300,8402881380,11750,11750,11750,11750,0
20230725,172200,8402881380,11750,11750,11750,11750,0
20230725,172100,8402881380,11750,11750,11750,11750,0
20230725,172000,8402881380,11750,11750,11750,11750,0
20230725,171900,8402881380,11750,11750,11750,11750,0
20230725,171800,8402881380,11750,11750,11750,11750,0
20230725,171700,8402881380,11750,11750,11750,11750,0
20230725,171600,8402881380,11750,11750,11750,11750,0
20230725,171500,8402881380,11750,11750,11750,11750,0
20230725,171400,8402881380,11750,11750,11750,11750,0
20230725,171300,8402881380,11750,11750,11750,11750,0
20230725,171200,8402881380,11750,11750,11750,11750,0
20230725,171100,8402881380,11750,11750,11750,11750,0
20230725,171000,8402881380,11750,11750,11750,11750,0
20230725,170900,8402881380,11750,11750,11750,11750,8225
20230725,170800,8402881380,11750,11750,11750,11750,0
20230725,170700,8402881380,11750,11750,11750,11750,0
20230725,170600,8402881380,11750,11750,11750,11750,0
20230725,170500,8402881380,11750,11750,11750,11750,0
20230725,170400,8402881380,11750,11750,11750,11750,0
20230725,170300,8402881380,11750,11750,11750,11750,0
20230725,170200,8402881380,11750,11750,11750,11750,0
20230725,170100,8402881380,11750,11750,11750,11750,0
20230725,170000,8402881380,11750,11750,11750,11750,0
20230725,165900,8402881380,11750,11750,11750,11750,0
20230725,165800,8402881380,11750,11750,11750,11750,0
20230725,165700,8402881380,11750,11750,11750,11750,0
20230725,165600,8402881380,11750,11750,11750,11750,0
20230725,165500,8402881380,11750,11750,11750,11750,0
20230725,165400,8402881380,11750,11750,11750,11750,0
20230725,165300,8402881380,11750,11750,11750,11750,0
20230725,165200,8402881380,11750,11750,11750,11750,0
20230725,165100,8402881380,11750,11750,11750,11750,0
20230725,165000,8402881380,11750,11750,11750,11750,0
20230725,164900,8402881380,11750,11750,11750,11750,0
20230725,164800,8402881380,11750,11750,11750,11750,0
20230725,164700,8402881380,11750,11750,11750,11750,0
20230725,164600,8402881380,11750,11750,11750,11750,0
20230725,164500,8402881380,11750,11750,11750,11750,0
20230725,164400,8402881380,11750,11750,11750,11750,0
20230725,164300,8402881380,11750,11750,11750,11750,0
20230725,164200,8402881380,11750,11750,11750,11750,0
20230725,164100,8402881380,11750,11750,11750,11750,0
20230725,164000,8402881380,11750,11750,11750,11750,0
20230725,163900,8402881380,11750,11750,11750,11750,8225
20230725,163800,8402881380,11750,11750,11750,11750,0
20230725,163700,8402881380,11750,11750,11750,11750,0
20230725,163600,8402881380,11750,11750,11750,11750,0
20230725,163500,8402881380,11750,11750,11750,11750,0
20230725,163400,8402881380,11750,11750,11750,11750,0
20230725,163300,8402881380,11750,11750,11750,11750,0
20230725,163200,8402881380,11750,11750,11750,11750,0
20230725,163100,8402881380,11750,11750,11750,11750,0
20230725,163000,8402881380,11750,11750,11750,11750,0
20230725,162900,8402881380,11750,11750,11750,11750,0
20230725,162800,8402881380,11750,11750,11750,11750,0
20230725,162700,8402881380,11750,11750,11750,11750,0
20230725,162600,8402881380,11750,11750,11750,11750,0
20230725,162500,8402881380,11750,11750,11750,11750,0
20230725,162400,8402881380,11750,11750,11750,11750,0
20230725,162300,8402881380,11750,11750,11750,11750,0
20230725,162200,8402881380,11750,11750,11750,11750,0
20230725,162100,8402881380,11750,11750,11750,11750,0
20230725,162000,8402881380,11750,11750,11750,11750,0
20230725,161900,8402881380,11750,11750,11750,11750,0
20230725,161800,8402881380,11750,11750,11750,11750,0
20230725,161700,8402881380,11750,11750,11750,11750,0
20230725,161600,8402881380,11750,11750,11750,11750,0
20230725,161500,8402881380,11750,11750,11750,11750,0
20230725,161400,8402881380,11750,11750,11750,11750,0
20230725,161300,8402881380,11750,11750,11750,11750,0
20230725,161200,8402881380,11750,11750,11750,11750,0
20230725,161100,8402881380,11750,11750,11750,11750,0
20230725,161000,8402881380,11750,11750,11750,11750,0
20230725,160900,8402881380,11750,11750,11750,11750,8225
20230725,160800,8402881380,11750,11750,11750,11750,0
20230725,160700,8402881380,11750,11750,11750,11750,0
20230725,160600,8402881380,11750,11750,11750,11750,0
20230725,160500,8402881380,11750,11750,11750,11750,0
20230725,160400,8402881380,11750,11750,11750,11750,0
20230725,160300,8402881380,11750,11750,11750,11750,0
20230725,160200,8402881380,11750,11750,11750,11750,0
20230725,160100,8402881380,11750,11750,11750,11750,0
20230725,160000,8402881380,11750,11750,11750,11750,0
20230725,155900,8402881380,11750,11750,11750,11750,0
20230725,155800,8402881380,11750,11750,11750,11750,0
20230725,155700,8402881380,11750,11750,11750,11750,0
20230725,155600,8402881380,11750,11750,11750,11750,0
20230725,155500,8402881380,11750,11750,11750,11750,0
20230725,155400,8402881380,11750,11750,11750,11750,0
20230725,155300,8402881380,11750,11750,11750,11750,0
20230725,155200,8402881380,11750,11750,11750,11750,0
20230725,155100,8402881380,11750,11750,11750,11750,0
20230725,155000,8402881380,11750,11750,11750,11750,0
20230725,154900,8402881380,11750,11750,11750,11750,0
20230725,154800,8402881380,11750,11750,11750,11750,0
20230725,154700,8402881380,11750,11750,11750,11750,0
20230725,154600,8402881380,11750,11750,11750,11750,0
20230725,154500,8402881380,11750,11750,11750,11750,0
20230725,154400,8402881380,11750,11750,11750,11750,0
20230725,154300,8402881380,11750,11750,11750,11750,0
20230725,154200,8402881380,11750,11750,11750,11750,0
20230725,154100,8402881380,11750,11750,11750,11750,0
20230725,154000,8402881380,11750,11750,11750,11750,0
20230725,153900,8402881380,11750,11750,11750,11750,8225
20230725,153800,8402881380,11750,11750,11750,11750,0
20230725,153700,8402881380,11750,11750,11750,11750,0
20230725,153600,8402881380,11750,11750,11750,11750,0
20230725,153500,8402881380,11750,11750,11750,11750,0
20230725,153400,8402881380,11750,11750,11750,11750,0
20230725,153300,8402881380,11750,11750,11750,11750,0
20230725,153200,8402881380,11750,11750,11750,11750,0
20230725,153100,8402881380,11750,11750,11750,11750,0
20230725,153000,8402881380,11750,11750,11750,11750,8225
20230725,152900,8306237630,11760,11760,11760,11760,0
20230725,152800,8306237630,11760,11760,11760,11760,0
20230725,152700,8306237630,11760,11760,11760,11760,0
20230725,152600,8306237630,11760,11760,11760,11760,0
20230725,152500,8306237630,11760,11760,11760,11760,0
20230725,152400,8306237630,11760,11760,11760,11760,0
20230725,152300,8306237630,11760,11760,11760,11760,0
20230725,152200,8306237630,11760,11760,11760,11760,0
20230725,152100,8306237630,11760,11760,11760,11760,0
20230725,152000,8306237630,11760,11760,11760,11760,0
20230725,151900,8306237630,11760,11690,11760,11690,4243
20230725,151800,8256496130,11700,11680,11700,11680,634
20230725,151700,8249086290,11690,11680,11690,11680,290
20230725,151600,8245698010,11680,11650,11680,11650,280
20230725,151500,8242433320,11690,11660,11710,11640,1514
20230725,151400,8224797800,11710,11690,11710,11660,2611
20230725,151300,8194296970,11700,11690,11730,11690,2250
20230725,151200,8167944160,11690,11680,11690,11680,240
20230725,151100,8165140900,11670,11680,11680,11670,378
20230725,151000,8160727630,11670,11640,11710,11640,1296
20230725,150900,8145578020,11640,11630,11670,11630,572
20230725,150800,8138919570,11640,11710,11710,11640,16532
20230725,150700,7946168290,11710,11710,11730,11700,932
20230725,150600,7935256020,11710,11700,11730,11700,1327
20230725,150500,7919721950,11690,11700,11770,11680,12429
20230725,150400,7773978140,11680,11670,11700,11670,114
20230725,150300,7772644800,11670,11660,11720,11660,5530
20230725,150200,7707973440,11670,11670,11680,11660,197
20230725,150100,7705674570,11670,11680,11680,11660,514
20230725,150000,7699675130,11680,11670,11680,11660,687
20230725,145900,7691659090,11680,11650,11680,11650,963
20230725,145800,7680426420,11660,11650,11660,11630,738
20230725,145700,7671833910,11660,11640,11660,11630,1361
20230725,145600,7655985290,11630,11630,11650,11630,509
20230725,145500,7650063130,11630,11630,11630,11630,629
20230725,145400,7642747860,11640,11640,11640,11620,913
20230725,145300,7632126450,11630,11620,11630,11620,1166
20230725,145200,7618576520,11620,11620,11640,11610,583
20230725,145100,7611798640,11620,11640,11650,11620,1165
20230725,145000,7598245470,11650,11640,11650,11630,618
20230725,144900,7591051640,11640,11660,11660,11630,1691
20230725,144800,7571375240,11660,11640,11660,11630,722
20230725,144700,7562964810,11630,11630,11640,11630,914
20230725,144600,7552330670,11630,11620,11630,11620,471
20230725,144500,7546857500,11630,11640,11640,11630,1138
20230725,144400,7533619410,11650,11630,11650,11620,1381
20230725,144300,7517555140,11630,11630,11640,11620,1367
20230725,144200,7501659460,11630,11620,11640,11620,554
20230725,144100,7495216040,11620,11620,11620,11610,594
20230725,144000,7488313780,11620,11610,11620,11610,277
20230725,143900,7485097700,11610,11610,11620,11610,1140
20230725,143800,7471862230,11610,11640,11640,11600,641
20230725,143700,7464422340,11620,11620,11650,11610,620
20230725,143600,7457216820,11610,11610,11610,11610,520
20230725,143500,7451179620,11610,11610,11620,11610,526
20230725,143400,7445071250,11610,11610,11620,11610,1520
20230725,143300,7427422850,11610,11620,11620,11610,627
20230725,143200,7420139570,11620,11620,11620,11610,334
20230725,143100,7416259840,11610,11620,11620,11610,964
20230725,143000,7405063080,11600,11620,11620,11600,349
20230725,142900,7401007720,11620,11620,11620,11620,423
20230725,142800,7396092460,11620,11610,11630,11590,3401
20230725,142700,7356588710,11600,11610,11620,11600,578
20230725,142600,7349877150,11610,11600,11610,11600,1439
20230725,142500,7333176620,11600,11600,11600,11600,296
20230725,142400,7329743020,11600,11610,11610,11600,1766
20230725,142300,7309252150,11610,11620,11620,11610,1096
20230725,142200,7296518790,11620,11610,11630,11610,859
20230725,142100,7286537870,11610,11630,11630,11610,290
20230725,142000,7283170650,11620,11610,11620,11610,438
20230725,141900,7278083090,11610,11620,11620,11610,561
20230725,141800,7271568370,11620,11640,11640,11620,242
20230725,141700,7268755090,11630,11630,11640,11630,1247
20230725,141600,7254247590,11620,11620,11630,11610,1263
20230725,141500,7239570980,11630,11610,11630,11610,1712
20230725,141400,7219678060,11600,11600,11610,11600,485
20230725,141300,7214050750,11600,11600,11610,11600,542
20230725,141200,7207763300,11600,11600,11610,11600,294
20230725,141100,7204351640,11610,11610,11610,11610,331
20230725,141000,7200508730,11610,11610,11610,11600,573
20230725,140900,7193857020,11610,11600,11620,11600,364
20230725,140800,7189632230,11600,11610,11630,11600,619
20230725,140700,7182448290,11620,11610,11620,11600,4821
20230725,140600,7126479470,11610,11600,11610,11590,568
20230725,140500,7119891170,11590,11590,11590,11580,244
20230725,140400,7117064440,11590,11590,11610,11590,1037
20230725,140300,7105044540,11590,11600,11600,11590,593
20230725,140200,7098170630,11600,11600,11600,11590,4338
20230725,140100,7047878220,11600,11600,11610,11600,596
20230725,140000,7040962030,11610,11610,11610,11600,253
20230725,135900,7038024990,11610,11610,11610,11600,715
20230725,135800,7029727640,11610,11630,11630,11600,5721
20230725,135700,6963294270,11630,11620,11630,11620,159
20230725,135600,6961446610,11620,11630,11630,11620,1433
20230725,135500,6944785660,11630,11640,11650,11630,57
20230725,135400,6944122270,11630,11630,11640,11620,748
20230725,135300,6935425890,11630,11640,11640,11630,2112
20230725,135200,6910862630,11640,11640,11640,11630,616
20230725,135100,6903696220,11650,11630,11650,11630,779
20230725,135000,6894630880,11650,11660,11660,11630,2870
20230725,134900,6861205420,11650,11650,11650,11650,606
20230725,134800,6854145520,11640,11630,11640,11630,522
20230725,134700,6848072660,11630,11640,11640,11630,1118
20230725,134600,6835059600,11640,11650,11650,11640,617
20230725,134500,6827876850,11650,11640,11650,11640,265
20230725,134400,6824790270,11650,11650,11650,11650,987
20230725,134300,6813291720,11650,11650,11680,11650,1158
20230725,134200,6799797540,11630,11650,11650,11630,1395
20230725,134100,6783559020,11650,11660,11660,11640,1055
20230725,134000,6771260860,11670,11620,11670,11620,847
20230725,133900,6761395790,11620,11620,11620,11610,1546
20230725,133800,6743434350,11620,11610,11620,11610,1120
20230725,133700,6730430470,11620,11640,11640,11610,244
20230725,133600,6727596730,11610,11610,11640,11610,542
20230725,133500,6721300760,11620,11630,11640,11620,869
20230725,133400,6711201380,11630,11630,11630,11620,427
20230725,133300,6706236750,11630,11630,11640,11620,540
20230725,133200,6699954700,11630,11640,11640,11630,438
20230725,133100,6694860660,11640,11610,11640,11610,915
20230725,133000,6684228440,11620,11620,11620,11610,390
20230725,132900,6679696920,11620,11620,11620,11610,370
20230725,132800,6675397530,11630,11630,11640,11620,667
20230725,132700,6667641590,11640,11630,11650,11630,844
20230725,132600,6657822160,11640,11640,11650,11630,759
20230725,132500,6648989170,11640,11650,11650,11640,74
20230725,132400,6648127790,11650,11620,11670,11610,608
20230725,132300,6641058400,11610,11610,11620,11600,759
20230725,132200,6632250770,11610,11610,11610,11600,163
20230725,132100,6630359590,11610,11620,11620,11600,641
20230725,132000,6622921960,11600,11610,11630,11600,839
20230725,131900,6613183750,11600,11590,11600,11590,1832
20230725,131800,6591938050,11590,11590,11600,11590,1433
20230725,131700,6575325520,11590,11620,11620,11590,932
20230725,131600,6564518480,11600,11640,11650,11600,11087
20230725,131500,6435728130,11640,11650,11650,11640,836
20230725,131400,6425991480,11660,11650,11660,11650,319
20230725,131300,6422275110,11650,11660,11660,11650,743
20230725,131200,6413615500,11660,11660,11660,11660,1361
20230725,131100,6397746240,11660,11680,11680,11660,325
20230725,131000,6393953460,11690,11670,11690,11670,31
20230725,130900,6393591260,11670,11660,11670,11660,609
20230725,130800,6386484690,11660,11650,11700,11650,1359
20230725,130700,6370623290,11650,11660,11660,11650,473
20230725,130600,6365110430,11660,11660,11680,11660,158
20230725,130500,6363266150,11670,11660,11670,11650,1478
20230725,130400,6346036590,11660,11660,11680,11650,629
20230725,130300,6338702300,11650,11660,11660,11650,606
20230725,130200,6331641890,11660,11660,11660,11660,61
20230725,130100,6330930630,11670,11670,11670,11660,1075
20230725,130000,6318391710,11670,11680,11690,11670,1134
20230725,125900,6305147940,11680,11700,11700,11680,430
20230725,125800,6300121660,11700,11650,11710,11650,7291
20230725,125700,6214843160,11650,11660,11660,11650,1893
20230725,125600,6192777860,11660,11670,11670,11660,1135
20230725,125500,6179538560,11670,11690,11690,11670,1984
20230725,125400,6156371000,11690,11700,11700,11690,403
20230725,125300,6151659800,11710,11710,11720,11710,1354
20230725,125200,6135803790,11710,11710,11710,11710,1374
20230725,125100,6119714250,11710,11700,11710,11690,2218
20230725,125000,6093752620,11700,11700,11700,11700,7
20230725,124900,6093670720,11700,11710,11710,11700,523
20230725,124800,6087551500,11700,11700,11700,11700,554
20230725,124700,6081069700,11700,11710,11710,11700,571
20230725,124600,6074385950,11710,11720,11720,11690,946
20230725,124500,6063307240,11720,11720,11720,11720,694
20230725,124400,6055173560,11720,11720,11720,11710,577
20230725,124300,6048414060,11720,11710,11720,11710,729
20230725,124200,6039870680,11720,11710,11720,11710,642
20230725,124100,6032347760,11710,11710,11720,11700,1763
20230725,124000,6011693360,11710,11720,11720,11710,410
20230725,123900,6006892180,11710,11700,11720,11700,713
20230725,123800,5998545710,11700,11700,11700,11700,2227
20230725,123700,5972489810,11670,11690,11700,11670,4538
20230725,123600,5919426130,11690,11690,11700,11680,3840
20230725,123500,5874535530,11700,11710,11710,11690,1031
20230725,123400,5862471180,11710,11700,11720,11700,417
20230725,123300,5857589240,11690,11690,11700,11690,946
20230725,123200,5846522550,11700,11700,11700,11690,3148
20230725,123100,5809691930,11700,11710,11730,11690,2165
20230725,123000,5784360240,11700,11700,11780,11700,994
20230725,122900,5772709900,11780,11710,11780,11700,3174
20230725,122800,5735510630,11710,11700,11710,11700,1456
20230725,122700,5718472270,11710,11720,11720,11710,1954
20230725,122600,5695590910,11720,11720,11720,11710,4105
20230725,122500,5647483090,11720,11720,11730,11720,1491
20230725,122400,5630008440,11730,11730,11740,11720,1421
20230725,122300,5613340270,11730,11730,11740,11730,2067
20230725,122200,5589077560,11740,11730,11740,11730,1420
20230725,122100,5572420930,11730,11730,11740,11730,471
20230725,122000,5566896090,11730,11740,11740,11730,1142
20230725,121900,5553489060,11730,11730,11740,11730,367
20230725,121800,5549183650,11740,11730,11750,11730,1266
20230725,121700,5534312990,11750,11730,11750,11730,2580
20230725,121600,5504035870,11740,11740,11740,11740,1110
20230725,121500,5491004470,11740,11740,11760,11740,51
20230725,121400,5490405630,11760,11750,11780,11750,1364
20230725,121300,5474363470,11750,11740,11750,11740,750
20230725,121200,5465551710,11740,11740,11740,11730,397
20230725,121100,5460894170,11740,11740,11740,11730,1125
20230725,121000,5447687170,11740,11750,11760,11740,517
20230725,120900,5441613800,11750,11740,11750,11740,819
20230725,120800,5431994590,11740,11740,11750,11740,651
20230725,120700,5424351800,11740,11740,11740,11740,1077
20230725,120600,5411707820,11740,11760,11760,11740,506
20230725,120500,5405764100,11760,11750,11760,11740,1395
20230725,120400,5389373650,11750,11760,11760,11750,1484
20230725,120300,5371936600,11760,11760,11760,11750,518
20230725,120200,5365848940,11760,11780,11780,11760,498
20230725,120100,5359987170,11780,11780,11790,11780,826
20230725,120000,5350255600,11790,11790,11800,11780,558
20230725,115900,5343674180,11790,11790,11790,11760,1150
20230725,115800,5330127320,11800,11810,11820,11800,2332
20230725,115700,5302587210,11820,11830,11830,11810,637
20230725,115600,5295061750,11820,11810,11820,11810,3932
20230725,115500,5248592030,11810,11760,11810,11760,4114
20230725,115400,5200110100,11750,11770,11770,11750,404
20230725,115300,5195359370,11760,11740,11780,11740,2361
20230725,115200,5167582360,11750,11750,11760,11740,1306
20230725,115100,5152239660,11740,11740,11760,11740,326
20230725,115000,5148412150,11750,11760,11760,11740,720
20230725,114900,5139949480,11770,11750,11780,11750,1569
20230725,114800,5121483500,11770,11740,11790,11740,2181
20230725,114700,5095819040,11760,11740,11760,11730,2135
20230725,114600,5070730750,11740,11740,11750,11730,3167
20230725,114500,5033529880,11740,11740,11750,11740,768
20230725,114400,5024510730,11750,11730,11750,11730,1923
20230725,114300,5001935360,11720,11730,11740,11720,1159
20230725,114200,4988341840,11730,11730,11740,11720,1377
20230725,114100,4972201080,11720,11730,11730,11720,1040
20230725,114000,4960010180,11730,11740,11750,11730,2387
20230725,113900,4931989550,11740,11710,11740,11710,1295
20230725,113800,4916800140,11710,11700,11720,11700,854
20230725,113700,4906802350,11700,11680,11700,11680,3043
20230725,113600,4871216870,11670,11660,11680,11650,635
20230725,113500,4863810690,11650,11630,11660,11630,971
20230725,113400,4852501840,11620,11610,11630,11610,1547
20230725,113300,4834531200,11600,11570,11600,11560,1374
20230725,113200,4818620070,11570,11580,11580,11570,483
20230725,113100,4813027220,11580,11550,11590,11540,1736
20230725,113000,4792954360,11540,11560,11570,11540,1929
20230725,112900,4770672910,11560,11550,11560,11550,896
20230725,112800,4760323680,11550,11560,11570,11550,1049
20230725,112700,4748203780,11550,11550,11560,11550,513
20230725,112600,4742276140,11550,11550,11560,11550,667
20230725,112500,4734572280,11550,11570,11570,11550,5663
20230725,112400,4669137290,11570,11570,11580,11560,4218
20230725,112300,4620355550,11570,11600,11600,11570,1788
20230725,112200,4599646270,11600,11600,11600,11590,567
20230725,112100,4593071970,11600,11600,11610,11590,1866
20230725,112000,4571426420,11600,11610,11610,11600,443
20230725,111900,4566285520,11610,11610,11620,11610,33
20230725,111800,4565902380,11610,11600,11610,11590,953
20230725,111700,4554853140,11600,11620,11620,11600,2960
20230725,111600,4520494720,11620,11590,11620,11590,330
20230725,111500,4516668600,11580,11590,11590,11580,6511
20230725,111400,4441270750,11570,11580,11610,11570,2242
20230725,111300,4415313640,11570,11570,11580,11560,1401
20230725,111200,4399106730,11580,11580,11580,11570,350
20230725,111100,4395054810,11570,11580,11580,11570,1809
20230725,111000,4374123270,11580,11560,11580,11560,1068
20230725,110900,4361769220,11570,11570,11570,11560,1027
20230725,110800,4349888380,11570,11570,11580,11570,260
20230725,110700,4346880160,11570,11560,11570,11550,647
20230725,110600,4339399780,11560,11550,11570,11550,721
20230725,110500,4331071980,11560,11550,11560,11550,2024
20230725,110400,4307691780,11560,11560,11570,11550,1081
20230725,110300,4295199870,11550,11560,11570,11540,1132
20230725,110200,4282119800,11560,11530,11560,11520,3521
20230725,110100,4241463770,11530,11530,11530,11520,1252
20230725,110000,4227030540,11540,11530,11550,11520,1143
20230725,105900,4213850140,11530,11530,11540,11520,1576
20230725,105800,4195687100,11520,11560,11560,11520,6257
20230725,105700,4123489440,11560,11570,11580,11560,10509
20230725,105600,4001970290,11570,11570,11570,11560,1391
20230725,105500,3985879200,11560,11570,11570,11560,809
20230725,105400,3976525340,11560,11580,11590,11560,12951
20230725,105300,3826595830,11590,11580,11590,11580,476
20230725,105200,3821082900,11580,11590,11590,11580,3184
20230725,105100,3784184250,11590,11590,11600,11590,566
20230725,105000,3777624240,11580,11590,11590,11580,860
20230725,104900,3767663520,11590,11590,11590,11590,811
20230725,104800,3758264030,11590,11590,11600,11580,1495
20230725,104700,3740939140,11590,11590,11600,11590,1290
20230725,104600,3725988020,11600,11600,11600,11590,1765
20230725,104500,3705528800,11600,11620,11620,11600,735
20230725,104400,3697002760,11600,11570,11600,11570,3520
20230725,104300,3656188470,11580,11580,11590,11570,6558
20230725,104200,3580242170,11590,11590,11590,11580,1263
20230725,104100,3565609280,11580,11600,11630,11580,3183
20230725,104000,3528701650,11600,11590,11600,11580,2228
20230725,103900,3502878370,11590,11620,11620,11570,17768
20230725,103800,3296868750,11610,11630,11660,11610,16869
20230725,103700,3100817510,11630,11630,11660,11630,2752
20230725,103600,3068810430,11630,11650,11650,11630,359
20230725,103500,3064631040,11640,11650,11660,11630,7762
20230725,103400,2974248570,11660,11650,11660,11650,624
20230725,103300,2966976640,11650,11660,11660,11650,696
20230725,103200,2958866420,11660,11670,11670,11660,367
20230725,103100,2954586050,11660,11660,11660,11650,1499
20230725,103000,2937117710,11650,11660,11670,11650,334
20230725,102900,2933224430,11660,11650,11660,11650,615
20230725,102800,2926054640,11650,11660,11660,11640,991
20230725,102700,2914512950,11650,11660,11660,11650,6672
20230725,102600,2836761640,11660,11660,11660,11660,1139
20230725,102500,2823480900,11670,11670,11670,11660,830
20230725,102400,2813802750,11660,11670,11670,11660,662
20230725,102300,2806079780,11670,11680,11700,11670,277
20230725,102200,2802843460,11650,11660,11660,11650,684
20230725,102100,2794873370,11660,11680,11690,11650,7881
20230725,102000,2703046770,11670,11680,11690,11660,10422
20230725,101900,2581401370,11690,11710,11710,11690,3091
20230725,101800,2545261700,11700,11710,11710,11700,1912
20230725,101700,2522886190,11710,11700,11720,11700,690
20230725,101600,2514806500,11710,11730,11730,11700,950
20230725,101500,2503682070,11740,11740,11740,11720,329
20230725,101400,2499824180,11740,11760,11760,11740,309
20230725,101300,2496190500,11700,11710,11770,11680,20811
20230725,101200,2252969690,11710,11720,11720,11700,1704
20230725,101100,2233015460,11720,11720,11720,11710,237
20230725,101000,2230239080,11710,11710,11710,11700,4012
20230725,100900,2183287040,11710,11730,11730,11710,354
20230725,100800,2179136200,11730,11730,11730,11700,3975
20230725,100700,2132602150,11730,11730,11730,11720,3166
20230725,100600,2095478910,11730,11750,11760,11730,1177
20230725,100500,2081653090,11750,11750,11760,11750,3078
20230725,100400,2045485750,11750,11760,11760,11750,835
20230725,100300,2035667380,11760,11800,11800,11760,888
20230725,100200,2025214190,11790,11780,11800,11780,599
20230725,100100,2018149820,11780,11770,11780,11760,930
20230725,100000,2007202690,11770,11770,11790,11770,399
20230725,095900,2002503440,11770,11780,11780,11770,1045
20230725,095800,1990201880,11780,11760,11780,11740,731
20230725,095700,1981611620,11750,11790,11790,11740,1146
20230725,095600,1968140160,11740,11820,11820,11730,4687
20230725,095500,1913027360,11820,11800,11820,11790,2115
20230725,095400,1888080400,11800,11790,11800,11790,936
20230725,095300,1877042420,11800,11860,11860,11800,4064
20230725,095200,1829040540,11860,11860,11900,11840,3087
20230725,095100,1792404630,11860,11860,11900,11860,1463
20230725,095000,1775003320,11860,11860,11870,11860,835
20230725,094900,1765097040,11860,11880,11880,11860,396
20230725,094800,1760394040,11870,11900,11900,11870,3426
20230725,094700,1719674340,11900,11900,11910,11890,1775
20230725,094600,1698545580,11900,11900,11900,11880,1633
20230725,094500,1679124210,11880,11880,11910,11880,2976
20230725,094400,1643721630,11880,11850,11880,11840,1913
20230725,094300,1621036010,11850,11880,11880,11840,1966
20230725,094200,1597728150,11870,11880,11880,11870,1126
20230725,094100,1584359130,11880,11920,11930,11880,6159
20230725,094000,1511041520,11920,11890,11940,11890,5488
20230725,093900,1445644500,11890,11880,11900,11880,2869
20230725,093800,1411530040,11880,11870,11880,11870,1664
20230725,093700,1391769050,11870,11870,11880,11870,992
20230725,093600,1379990190,11880,11850,11890,11800,22261
20230725,093500,1116003750,11850,11840,11850,11820,2721
20230725,093400,1083772690,11840,11830,11840,11830,384
20230725,093300,1079227550,11830,11780,11840,11780,37
20230725,093200,1078790360,11780,11840,11840,11750,2929
20230725,093100,1044266730,11840,11810,11840,11810,1464
20230725,093000,1026947240,11820,11830,11850,11810,2414
20230725,092900,998363240,11830,11820,11840,11820,748
20230725,092800,989516790,11820,11780,11820,11780,2745
20230725,092700,957102920,11780,11800,11800,11780,411
20230725,092600,952259510,11790,11800,11820,11790,987
20230725,092500,940610540,11800,11790,11800,11780,3751
20230725,092400,896361150,11800,11790,11800,11790,134
20230725,092300,894780130,11800,11760,11800,11760,689
20230725,092200,886671490,11760,11760,11800,11760,736
20230725,092100,878015920,11760,11730,11760,11720,2490
20230725,092000,848744340,11730,11680,11730,11670,6933
20230725,091900,767657190,11680,11680,11690,11670,1071
20230725,091800,755154450,11690,11690,11690,11680,962
20230725,091700,743909490,11690,11670,11700,11660,6894
20230725,091600,663369820,11660,11670,11690,11660,6253
20230725,091500,590370820,11680,11700,11700,11670,1468
20230725,091400,573227510,11680,11730,11730,11680,6170
20230725,091300,501015300,11730,11730,11730,11710,2721
20230725,091200,469129050,11720,11740,11740,11720,5377
20230725,091100,406053030,11740,11730,11760,11730,2683
20230725,091000,374561560,11730,11770,11800,11730,2489
20230725,090900,345288180,11760,11830,11830,11740,4368
20230725,090800,293826720,11830,11810,11840,11800,477
20230725,090700,288189050,11800,11840,11850,11750,5097
20230725,090600,228144010,11840,11810,11850,11800,1172
20230725,090500,214280610,11800,11810,11840,11800,2739
20230725,090400,181931740,11810,11810,11860,11800,593
20230725,090300,174922260,11800,11890,11910,11800,4418
20230725,090200,122469510,11890,11940,11950,11880,1619
20230725,090100,103157450,11940,11860,11940,11860,1406
20230725,090000,86422920,11860,11880,11880,11800,7281