KissMeData/267270/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,202900,62864623300,92000,92000,92000,92000,7809
20230725,202800,62864623300,92000,92000,92000,92000,0
20230725,202700,62864623300,92000,92000,92000,92000,0
20230725,202600,62864623300,92000,92000,92000,92000,0
20230725,202500,62864623300,92000,92000,92000,92000,0
20230725,202400,62864623300,92000,92000,92000,92000,0
20230725,202300,62864623300,92000,92000,92000,92000,0
20230725,202200,62864623300,92000,92000,92000,92000,0
20230725,202100,62864623300,92000,92000,92000,92000,0
20230725,202000,62864623300,92000,92000,92000,92000,0
20230725,201900,62864623300,92000,92000,92000,92000,0
20230725,201800,62864623300,92000,92000,92000,92000,0
20230725,201700,62864623300,92000,92000,92000,92000,0
20230725,201600,62864623300,92000,92000,92000,92000,0
20230725,201500,62864623300,92000,92000,92000,92000,0
20230725,201400,62864623300,92000,92000,92000,92000,0
20230725,201300,62864623300,92000,92000,92000,92000,0
20230725,201200,62864623300,92000,92000,92000,92000,0
20230725,201100,62864623300,92000,92000,92000,92000,0
20230725,201000,62864623300,92000,92000,92000,92000,0
20230725,200900,62864623300,92000,92000,92000,92000,0
20230725,200800,62864623300,92000,92000,92000,92000,0
20230725,200700,62864623300,92000,92000,92000,92000,0
20230725,200600,62864623300,92000,92000,92000,92000,0
20230725,200500,62864623300,92000,92000,92000,92000,0
20230725,200400,62864623300,92000,92000,92000,92000,0
20230725,200300,62864623300,92000,92000,92000,92000,0
20230725,200200,62864623300,92000,92000,92000,92000,0
20230725,200100,62864623300,92000,92000,92000,92000,0
20230725,200000,62864623300,92000,92000,92000,92000,0
20230725,195900,62864623300,92000,92000,92000,92000,7809
20230725,195800,62864623300,92000,92000,92000,92000,0
20230725,195700,62864623300,92000,92000,92000,92000,0
20230725,195600,62864623300,92000,92000,92000,92000,0
20230725,195500,62864623300,92000,92000,92000,92000,0
20230725,195400,62864623300,92000,92000,92000,92000,0
20230725,195300,62864623300,92000,92000,92000,92000,0
20230725,195200,62864623300,92000,92000,92000,92000,0
20230725,195100,62864623300,92000,92000,92000,92000,0
20230725,195000,62864623300,92000,92000,92000,92000,0
20230725,194900,62864623300,92000,92000,92000,92000,0
20230725,194800,62864623300,92000,92000,92000,92000,0
20230725,194700,62864623300,92000,92000,92000,92000,0
20230725,194600,62864623300,92000,92000,92000,92000,0
20230725,194500,62864623300,92000,92000,92000,92000,0
20230725,194400,62864623300,92000,92000,92000,92000,0
20230725,194300,62864623300,92000,92000,92000,92000,0
20230725,194200,62864623300,92000,92000,92000,92000,0
20230725,194100,62864623300,92000,92000,92000,92000,0
20230725,194000,62864623300,92000,92000,92000,92000,0
20230725,193900,62864623300,92000,92000,92000,92000,0
20230725,193800,62864623300,92000,92000,92000,92000,0
20230725,193700,62864623300,92000,92000,92000,92000,0
20230725,193600,62864623300,92000,92000,92000,92000,0
20230725,193500,62864623300,92000,92000,92000,92000,0
20230725,193400,62864623300,92000,92000,92000,92000,0
20230725,193300,62864623300,92000,92000,92000,92000,0
20230725,193200,62864623300,92000,92000,92000,92000,0
20230725,193100,62864623300,92000,92000,92000,92000,0
20230725,193000,62864623300,92000,92000,92000,92000,0
20230725,192900,62864623300,92000,92000,92000,92000,7809
20230725,192800,62864623300,92000,92000,92000,92000,0
20230725,192700,62864623300,92000,92000,92000,92000,0
20230725,192600,62864623300,92000,92000,92000,92000,0
20230725,192500,62864623300,92000,92000,92000,92000,0
20230725,192400,62864623300,92000,92000,92000,92000,0
20230725,192300,62864623300,92000,92000,92000,92000,0
20230725,192200,62864623300,92000,92000,92000,92000,0
20230725,192100,62864623300,92000,92000,92000,92000,0
20230725,192000,62864623300,92000,92000,92000,92000,0
20230725,191900,62864623300,92000,92000,92000,92000,0
20230725,191800,62864623300,92000,92000,92000,92000,0
20230725,191700,62864623300,92000,92000,92000,92000,0
20230725,191600,62864623300,92000,92000,92000,92000,0
20230725,191500,62864623300,92000,92000,92000,92000,0
20230725,191400,62864623300,92000,92000,92000,92000,0
20230725,191300,62864623300,92000,92000,92000,92000,0
20230725,191200,62864623300,92000,92000,92000,92000,0
20230725,191100,62864623300,92000,92000,92000,92000,0
20230725,191000,62864623300,92000,92000,92000,92000,0
20230725,190900,62864623300,92000,92000,92000,92000,0
20230725,190800,62864623300,92000,92000,92000,92000,0
20230725,190700,62864623300,92000,92000,92000,92000,0
20230725,190600,62864623300,92000,92000,92000,92000,0
20230725,190500,62864623300,92000,92000,92000,92000,0
20230725,190400,62864623300,92000,92000,92000,92000,0
20230725,190300,62864623300,92000,92000,92000,92000,0
20230725,190200,62864623300,92000,92000,92000,92000,0
20230725,190100,62864623300,92000,92000,92000,92000,0
20230725,190000,62864623300,92000,92000,92000,92000,0
20230725,185900,62864623300,92000,92000,92000,92000,7809
20230725,185800,62864623300,92000,92000,92000,92000,0
20230725,185700,62864623300,92000,92000,92000,92000,0
20230725,185600,62864623300,92000,92000,92000,92000,0
20230725,185500,62864623300,92000,92000,92000,92000,0
20230725,185400,62864623300,92000,92000,92000,92000,0
20230725,185300,62864623300,92000,92000,92000,92000,0
20230725,185200,62864623300,92000,92000,92000,92000,0
20230725,185100,62864623300,92000,92000,92000,92000,0
20230725,185000,62864623300,92000,92000,92000,92000,0
20230725,184900,62864623300,92000,92000,92000,92000,0
20230725,184800,62864623300,92000,92000,92000,92000,0
20230725,184700,62864623300,92000,92000,92000,92000,0
20230725,184600,62864623300,92000,92000,92000,92000,0
20230725,184500,62864623300,92000,92000,92000,92000,0
20230725,184400,62864623300,92000,92000,92000,92000,0
20230725,184300,62864623300,92000,92000,92000,92000,0
20230725,184200,62864623300,92000,92000,92000,92000,0
20230725,184100,62864623300,92000,92000,92000,92000,0
20230725,184000,62864623300,92000,92000,92000,92000,0
20230725,183900,62864623300,92000,92000,92000,92000,0
20230725,183800,62864623300,92000,92000,92000,92000,0
20230725,183700,62864623300,92000,92000,92000,92000,0
20230725,183600,62864623300,92000,92000,92000,92000,0
20230725,183500,62864623300,92000,92000,92000,92000,0
20230725,183400,62864623300,92000,92000,92000,92000,0
20230725,183300,62864623300,92000,92000,92000,92000,0
20230725,183200,62864623300,92000,92000,92000,92000,0
20230725,183100,62864623300,92000,92000,92000,92000,0
20230725,183000,62864623300,92000,92000,92000,92000,0
20230725,182900,62864623300,92000,92000,92000,92000,7809
20230725,182800,62864623300,92000,92000,92000,92000,0
20230725,182700,62864623300,92000,92000,92000,92000,0
20230725,182600,62864623300,92000,92000,92000,92000,0
20230725,182500,62864623300,92000,92000,92000,92000,0
20230725,182400,62864623300,92000,92000,92000,92000,0
20230725,182300,62864623300,92000,92000,92000,92000,0
20230725,182200,62864623300,92000,92000,92000,92000,0
20230725,182100,62864623300,92000,92000,92000,92000,0
20230725,182000,62864623300,92000,92000,92000,92000,0
20230725,181900,62864623300,92000,92000,92000,92000,0
20230725,181800,62864623300,92000,92000,92000,92000,0
20230725,181700,62864623300,92000,92000,92000,92000,0
20230725,181600,62864623300,92000,92000,92000,92000,0
20230725,181500,62864623300,92000,92000,92000,92000,0
20230725,181400,62864623300,92000,92000,92000,92000,0
20230725,181300,62864623300,92000,92000,92000,92000,0
20230725,181200,62864623300,92000,92000,92000,92000,0
20230725,181100,62864623300,92000,92000,92000,92000,0
20230725,181000,62864623300,92000,92000,92000,92000,0
20230725,180900,62864623300,92000,92000,92000,92000,0
20230725,180800,62864623300,92000,92000,92000,92000,0
20230725,180700,62864623300,92000,92000,92000,92000,0
20230725,180600,62864623300,92000,92000,92000,92000,0
20230725,180500,62864623300,92000,92000,92000,92000,0
20230725,180400,62864623300,92000,92000,92000,92000,0
20230725,180300,62864623300,92000,92000,92000,92000,0
20230725,180200,62864623300,92000,92000,92000,92000,0
20230725,180100,62864623300,92000,92000,92000,92000,0
20230725,180000,62864623300,92000,92000,92000,92000,0
20230725,175900,62864623300,92000,92000,92000,92000,7809
20230725,175800,62864623300,92000,92000,92000,92000,0
20230725,175700,62864623300,92000,92000,92000,92000,0
20230725,175600,62864623300,92000,92000,92000,92000,0
20230725,175500,62864623300,92000,92000,92000,92000,0
20230725,175400,62864623300,92000,92000,92000,92000,0
20230725,175300,62864623300,92000,92000,92000,92000,0
20230725,175200,62864623300,92000,92000,92000,92000,0
20230725,175100,62864623300,92000,92000,92000,92000,0
20230725,175000,62864623300,92000,92000,92000,92000,0
20230725,174900,62864623300,92000,92000,92000,92000,0
20230725,174800,62864623300,92000,92000,92000,92000,0
20230725,174700,62864623300,92000,92000,92000,92000,0
20230725,174600,62864623300,92000,92000,92000,92000,0
20230725,174500,62864623300,92000,92000,92000,92000,0
20230725,174400,62864623300,92000,92000,92000,92000,0
20230725,174300,62864623300,92000,92000,92000,92000,0
20230725,174200,62864623300,92000,92000,92000,92000,0
20230725,174100,62864623300,92000,92000,92000,92000,0
20230725,174000,62864623300,92000,92000,92000,92000,0
20230725,173900,62864623300,92000,92000,92000,92000,0
20230725,173800,62864623300,92000,92000,92000,92000,0
20230725,173700,62864623300,92000,92000,92000,92000,0
20230725,173600,62864623300,92000,92000,92000,92000,0
20230725,173500,62864623300,92000,92000,92000,92000,0
20230725,173400,62864623300,92000,92000,92000,92000,0
20230725,173300,62864623300,92000,92000,92000,92000,0
20230725,173200,62864623300,92000,92000,92000,92000,0
20230725,173100,62864623300,92000,92000,92000,92000,0
20230725,173000,62864623300,92000,92000,92000,92000,0
20230725,172900,62864623300,92000,92000,92000,92000,7809
20230725,172800,62864623300,92000,92000,92000,92000,0
20230725,172700,62864623300,92000,92000,92000,92000,0
20230725,172600,62864623300,92000,92000,92000,92000,0
20230725,172500,62864623300,92000,92000,92000,92000,0
20230725,172400,62864623300,92000,92000,92000,92000,0
20230725,172300,62864623300,92000,92000,92000,92000,0
20230725,172200,62864623300,92000,92000,92000,92000,0
20230725,172100,62864623300,92000,92000,92000,92000,0
20230725,172000,62864623300,92000,92000,92000,92000,0
20230725,171900,62864623300,92000,92000,92000,92000,0
20230725,171800,62864623300,92000,92000,92000,92000,0
20230725,171700,62864623300,92000,92000,92000,92000,0
20230725,171600,62864623300,92000,92000,92000,92000,0
20230725,171500,62864623300,92000,92000,92000,92000,0
20230725,171400,62864623300,92000,92000,92000,92000,0
20230725,171300,62864623300,92000,92000,92000,92000,0
20230725,171200,62864623300,92000,92000,92000,92000,0
20230725,171100,62864623300,92000,92000,92000,92000,0
20230725,171000,62864623300,92000,92000,92000,92000,0
20230725,170900,62864623300,92000,92000,92000,92000,0
20230725,170800,62864623300,92000,92000,92000,92000,0
20230725,170700,62864623300,92000,92000,92000,92000,0
20230725,170600,62864623300,92000,92000,92000,92000,0
20230725,170500,62864623300,92000,92000,92000,92000,0
20230725,170400,62864623300,92000,92000,92000,92000,0
20230725,170300,62864623300,92000,92000,92000,92000,0
20230725,170200,62864623300,92000,92000,92000,92000,0
20230725,170100,62864623300,92000,92000,92000,92000,0
20230725,170000,62864623300,92000,92000,92000,92000,0
20230725,165900,62864623300,92000,92000,92000,92000,7809
20230725,165800,62864623300,92000,92000,92000,92000,0
20230725,165700,62864623300,92000,92000,92000,92000,0
20230725,165600,62864623300,92000,92000,92000,92000,0
20230725,165500,62864623300,92000,92000,92000,92000,0
20230725,165400,62864623300,92000,92000,92000,92000,0
20230725,165300,62864623300,92000,92000,92000,92000,0
20230725,165200,62864623300,92000,92000,92000,92000,0
20230725,165100,62864623300,92000,92000,92000,92000,0
20230725,165000,62864623300,92000,92000,92000,92000,0
20230725,164900,62864623300,92000,92000,92000,92000,0
20230725,164800,62864623300,92000,92000,92000,92000,0
20230725,164700,62864623300,92000,92000,92000,92000,0
20230725,164600,62864623300,92000,92000,92000,92000,0
20230725,164500,62864623300,92000,92000,92000,92000,0
20230725,164400,62864623300,92000,92000,92000,92000,0
20230725,164300,62864623300,92000,92000,92000,92000,0
20230725,164200,62864623300,92000,92000,92000,92000,0
20230725,164100,62864623300,92000,92000,92000,92000,0
20230725,164000,62864623300,92000,92000,92000,92000,0
20230725,163900,62864623300,92000,92000,92000,92000,0
20230725,163800,62864623300,92000,92000,92000,92000,0
20230725,163700,62864623300,92000,92000,92000,92000,0
20230725,163600,62864623300,92000,92000,92000,92000,0
20230725,163500,62864623300,92000,92000,92000,92000,0
20230725,163400,62864623300,92000,92000,92000,92000,0
20230725,163300,62864623300,92000,92000,92000,92000,0
20230725,163200,62864623300,92000,92000,92000,92000,0
20230725,163100,62864623300,92000,92000,92000,92000,0
20230725,163000,62864623300,92000,92000,92000,92000,0
20230725,162900,62864623300,92000,92000,92000,92000,7809
20230725,162800,62864623300,92000,92000,92000,92000,0
20230725,162700,62864623300,92000,92000,92000,92000,0
20230725,162600,62864623300,92000,92000,92000,92000,0
20230725,162500,62864623300,92000,92000,92000,92000,0
20230725,162400,62864623300,92000,92000,92000,92000,0
20230725,162300,62864623300,92000,92000,92000,92000,0
20230725,162200,62864623300,92000,92000,92000,92000,0
20230725,162100,62864623300,92000,92000,92000,92000,0
20230725,162000,62864623300,92000,92000,92000,92000,0
20230725,161900,62864623300,92000,92000,92000,92000,0
20230725,161800,62864623300,92000,92000,92000,92000,0
20230725,161700,62864623300,92000,92000,92000,92000,0
20230725,161600,62864623300,92000,92000,92000,92000,0
20230725,161500,62864623300,92000,92000,92000,92000,0
20230725,161400,62864623300,92000,92000,92000,92000,0
20230725,161300,62864623300,92000,92000,92000,92000,0
20230725,161200,62864623300,92000,92000,92000,92000,0
20230725,161100,62864623300,92000,92000,92000,92000,0
20230725,161000,62864623300,92000,92000,92000,92000,0
20230725,160900,62864623300,92000,92000,92000,92000,0
20230725,160800,62864623300,92000,92000,92000,92000,0
20230725,160700,62864623300,92000,92000,92000,92000,0
20230725,160600,62864623300,92000,92000,92000,92000,0
20230725,160500,62864623300,92000,92000,92000,92000,0
20230725,160400,62864623300,92000,92000,92000,92000,0
20230725,160300,62864623300,92000,92000,92000,92000,0
20230725,160200,62864623300,92000,92000,92000,92000,0
20230725,160100,62864623300,92000,92000,92000,92000,0
20230725,160000,62864623300,92000,92000,92000,92000,0
20230725,155900,62864623300,92000,92000,92000,92000,7809
20230725,155800,62864623300,92000,92000,92000,92000,0
20230725,155700,62864623300,92000,92000,92000,92000,0
20230725,155600,62864623300,92000,92000,92000,92000,0
20230725,155500,62864623300,92000,92000,92000,92000,0
20230725,155400,62864623300,92000,92000,92000,92000,0
20230725,155300,62864623300,92000,92000,92000,92000,0
20230725,155200,62864623300,92000,92000,92000,92000,0
20230725,155100,62864623300,92000,92000,92000,92000,0
20230725,155000,62864623300,92000,92000,92000,92000,0
20230725,154900,62864623300,92000,92000,92000,92000,0
20230725,154800,62864623300,92000,92000,92000,92000,0
20230725,154700,62864623300,92000,92000,92000,92000,0
20230725,154600,62864623300,92000,92000,92000,92000,0
20230725,154500,62864623300,92000,92000,92000,92000,0
20230725,154400,62864623300,92000,92000,92000,92000,0
20230725,154300,62864623300,92000,92000,92000,92000,0
20230725,154200,62864623300,92000,92000,92000,92000,0
20230725,154100,62864623300,92000,92000,92000,92000,0
20230725,154000,62864623300,92000,92000,92000,92000,0
20230725,153900,62864623300,92000,92000,92000,92000,0
20230725,153800,62864623300,92000,92000,92000,92000,0
20230725,153700,62864623300,92000,92000,92000,92000,0
20230725,153600,62864623300,92000,92000,92000,92000,0
20230725,153500,62864623300,92000,92000,92000,92000,0
20230725,153400,62864623300,92000,92000,92000,92000,0
20230725,153300,62864623300,92000,92000,92000,92000,0
20230725,153200,62864623300,92000,92000,92000,92000,0
20230725,153100,62864623300,92000,92000,92000,92000,0
20230725,153000,62864623300,92000,92000,92000,92000,7809
20230725,152900,62146195300,92000,92000,92000,92000,0
20230725,152800,62146195300,92000,92000,92000,92000,0
20230725,152700,62146195300,92000,92000,92000,92000,0
20230725,152600,62146195300,92000,92000,92000,92000,0
20230725,152500,62146195300,92000,92000,92000,92000,0
20230725,152400,62146195300,92000,92000,92000,92000,0
20230725,152300,62146195300,92000,92000,92000,92000,0
20230725,152200,62146195300,92000,92000,92000,92000,0
20230725,152100,62146195300,92000,92000,92000,92000,0
20230725,152000,62146195300,92000,92000,92000,92000,0
20230725,151900,62146195300,92000,92000,92000,91900,1232
20230725,151800,62032897000,92000,91800,92000,91800,2474
20230725,151700,61805425800,91900,91900,91900,91800,1017
20230725,151600,61711983000,91900,91900,91900,91800,802
20230725,151500,61638302200,91900,91800,91900,91800,1406
20230725,151400,61509171800,91900,91800,91900,91700,407
20230725,151300,61471795200,91900,91800,91900,91700,1428
20230725,151200,61340641300,91800,91800,91800,91700,359
20230725,151100,61307688500,91700,91800,91800,91600,1132
20230725,151000,61203851700,91800,91700,91800,91600,495
20230725,150900,61158438300,91700,91600,91700,91600,865
20230725,150800,61079140300,91600,91600,91700,91600,973
20230725,150700,60989959200,91700,91800,91800,91600,806
20230725,150600,60916018000,91700,91700,91800,91500,883
20230725,150500,60835059400,91700,91500,91800,91400,2155
20230725,150400,60637774000,91500,91600,91700,91300,571
20230725,150300,60585536200,91600,91600,91700,91400,1526
20230725,150200,60445787500,91500,91700,91800,91500,1993
20230725,150100,60263181900,91600,91600,91700,91500,712
20230725,150000,60197947100,91700,91700,91800,91500,1076
20230725,145900,60099398000,91600,91600,91900,91500,1622
20230725,145800,59950725600,91600,91800,91900,91600,1645
20230725,145700,59799633200,91900,91600,91900,91600,1349
20230725,145600,59675817400,91600,91500,91700,91500,625
20230725,145500,59618572300,91500,91500,91700,91500,619
20230725,145400,59561841400,91400,91500,91700,91400,726
20230725,145300,59495354200,91500,91300,91600,91300,839
20230725,145200,59418605900,91300,91500,91500,91300,617
20230725,145100,59362208300,91500,91500,91600,91300,899
20230725,145000,59279959000,91500,91600,91800,91500,1879
20230725,144900,59107753400,91500,91700,91700,91500,760
20230725,144800,59038128800,91900,91800,91900,91500,2123
20230725,144700,58843327300,91900,91600,91900,91300,1055
20230725,144600,58746674600,91700,91700,91800,91600,885
20230725,144500,58665461300,91600,91400,91800,91400,1052
20230725,144400,58569140500,91400,91600,91700,91400,1655
20230725,144300,58417476300,91700,91600,91700,91500,1100
20230725,144200,58316688900,91500,91100,91600,91100,2158
20230725,144100,58119348900,91100,91200,91500,91100,1416
20230725,144000,57990032000,91100,91100,91300,90900,410
20230725,143900,57952682700,91100,91100,91100,90900,600
20230725,143800,57898073700,91400,91200,91400,90800,903
20230725,143700,57815724800,91200,90800,91200,90700,825
20230725,143600,57740680900,90800,91000,91000,90800,883
20230725,143500,57660430400,90900,90600,91200,90600,1202
20230725,143400,57551261100,90800,90700,90900,90500,955
20230725,143300,57464603000,90800,90800,91000,90700,1140
20230725,143200,57361028800,90900,91000,91200,90900,1465
20230725,143100,57227718400,91000,90900,91300,90900,1443
20230725,143000,57096372400,90900,91000,91000,90800,880
20230725,142900,57016339800,90900,91000,91000,90700,1124
20230725,142800,56914123500,90900,90700,91000,90700,883
20230725,142700,56833837500,90700,90500,90900,90500,804
20230725,142600,56760893300,90800,90400,90800,90100,904
20230725,142500,56678988200,90300,90400,90700,90200,1115
20230725,142400,56578175300,90400,90100,90500,90100,862
20230725,142300,56500282600,90200,90200,90500,90100,815
20230725,142200,56426682200,90200,90100,90300,90100,1129
20230725,142100,56324834400,90200,90000,90400,89800,2202
20230725,142000,56126380200,90100,90200,90500,90100,746
20230725,141900,56058997500,90200,89900,90300,89900,837
20230725,141800,55983551700,89900,90000,90000,89700,457
20230725,141700,55942513200,90000,89900,90000,89700,1988
20230725,141600,55763837300,89900,89800,90200,89700,1542
20230725,141500,55625000600,90000,89400,90000,89300,1511
20230725,141400,55489547100,89400,89200,89400,89100,1100
20230725,141300,55391390400,89100,89000,89100,89000,633
20230725,141200,55335009100,89000,89100,89100,89000,360
20230725,141100,55302944400,89100,89200,89200,89000,330
20230725,141000,55273558200,89200,89200,89200,89000,228
20230725,140900,55253240000,89200,89200,89200,89100,393
20230725,140800,55218218900,89200,89100,89300,89100,493
20230725,140700,55174249200,89200,89200,89200,89100,193
20230725,140600,55157049000,89100,89100,89100,88900,398
20230725,140500,55121628500,89100,89000,89200,88900,288
20230725,140400,55095990700,89000,89100,89200,89000,1016
20230725,140300,55005530500,89000,89000,89200,88900,2158
20230725,140200,54813469200,89100,89200,89200,89100,321
20230725,140100,54784862600,89200,89400,89400,89200,194
20230725,140000,54767553800,89300,89300,89500,89300,1002
20230725,135900,54677936400,89300,89100,89300,89100,282
20230725,135800,54652791200,89100,89000,89200,89000,422
20230725,135700,54615199600,89000,89200,89200,89000,1981
20230725,135600,54438839600,89200,89400,89500,89100,1569
20230725,135500,54298806300,89400,89500,89500,89400,175
20230725,135400,54283151800,89400,89700,89700,89400,255
20230725,135300,54260321500,89700,89700,89700,89600,225
20230725,135200,54240146900,89700,89700,89700,89500,821
20230725,135100,54166569400,89700,89700,89700,89700,59
20230725,135000,54161277100,89600,89600,89700,89600,427
20230725,134900,54123004700,89600,89900,90000,89600,561
20230725,134800,54072646400,90000,90000,90200,90000,1758
20230725,134700,53914403000,90000,89700,90100,89700,556
20230725,134600,53864431200,89700,89900,89900,89700,645
20230725,134500,53806519900,89900,89900,90000,89900,341
20230725,134400,53775848700,89900,90000,90100,89900,508
20230725,134300,53730119100,90100,90000,90100,90000,242
20230725,134200,53708334200,90000,90000,90100,90000,202
20230725,134100,53690142400,90000,89900,90000,89800,213
20230725,134000,53670987800,89900,89600,90000,89600,537
20230725,133900,53622793100,89600,89900,89900,89600,532
20230725,133800,53575073800,89900,89800,89900,89700,350
20230725,133700,53543647600,89800,90100,90200,89800,1619
20230725,133600,53397973100,90100,90200,90300,90100,319
20230725,133500,53369204200,90200,90100,90300,90000,441
20230725,133400,53329451400,90100,90500,90500,90100,1004
20230725,133300,53238881400,90400,90300,90400,90200,437
20230725,133200,53199432600,90300,90400,90400,90200,969
20230725,133100,53111909300,90400,90500,90600,90400,558
20230725,133000,53061424900,90500,90600,90700,90500,352
20230725,132900,53029520900,90600,91000,91100,90600,641
20230725,132800,52971312800,90900,91200,91200,90900,483
20230725,132700,52927343100,91100,91300,91300,91100,471
20230725,132600,52884378400,91300,91100,91300,91000,419
20230725,132500,52846187800,91100,91200,91400,91100,632
20230725,132400,52788507900,91200,91400,91400,91200,623
20230725,132300,52731617000,91400,91300,91400,91100,489
20230725,132200,52686958300,91400,91200,91400,91000,728
20230725,132100,52620534000,91400,91300,91400,91100,360
20230725,132000,52587653500,91300,91500,91700,91200,1799
20230725,131900,52423136600,91700,91500,91700,91300,1575
20230725,131800,52278988900,91500,91200,91500,91100,2720
20230725,131700,52030293500,91200,90800,91300,90800,3662
20230725,131600,51696955200,90800,90500,90800,90400,1807
20230725,131500,51533218600,90500,90000,90500,90000,1178
20230725,131400,51426923200,90000,89700,90000,89700,545
20230725,131300,51377926500,89400,89200,89800,89200,997
20230725,131200,51288772000,89300,89300,89300,89200,724
20230725,131100,51224178100,89300,89300,89600,89300,2665
20230725,131000,50985845300,89200,89500,89500,89200,581
20230725,130900,50933998500,89500,89400,89500,89200,2287
20230725,130800,50729485500,89400,89600,89900,89400,3790
20230725,130700,50390309000,89600,90100,90100,89600,5126
20230725,130600,49929282700,90200,90300,90300,90200,240
20230725,130500,49907618000,90300,90100,90300,90100,191
20230725,130400,49890388100,90100,90100,90200,90100,262
20230725,130300,49866776800,90200,90200,90200,90100,531
20230725,130200,49818908000,90200,90000,90200,90000,3052
20230725,130100,49544032800,90100,90300,90300,90000,5028
20230725,130000,49091112400,90200,90400,90400,90200,385
20230725,125900,49056346400,90400,90300,90400,90300,203
20230725,125800,49037995500,90300,90400,90400,90300,40
20230725,125700,49034380100,90400,90500,90500,90300,166
20230725,125600,49019364000,90500,90500,90500,90300,852
20230725,125500,48942337200,90500,90500,90500,90400,140
20230725,125400,48929680700,90500,90200,90500,90200,833
20230725,125300,48854432400,90300,90200,90300,90200,327
20230725,125200,48824922000,90300,90400,90500,90200,459
20230725,125100,48783449800,90400,90500,90500,90400,47
20230725,125000,48779200600,90500,90600,90700,90300,1836
20230725,124900,48613146200,90700,90700,90700,90700,210
20230725,124800,48594099200,90600,90700,90700,90600,617
20230725,124700,48538169300,90600,90700,90700,90600,121
20230725,124600,48527198900,90700,90600,90700,90600,72
20230725,124500,48520668900,90600,90600,90700,90600,95
20230725,124400,48512061500,90600,90700,90700,90600,292
20230725,124300,48485577200,90500,90600,90700,90500,707
20230725,124200,48421544700,90500,90500,90600,90500,112
20230725,124100,48411407300,90600,90700,90700,90500,105
20230725,124000,48401893700,90700,90500,90700,90500,221
20230725,123900,48381874600,90700,90600,90700,90500,415
20230725,123800,48344296300,90600,90600,90700,90600,523
20230725,123700,48296904000,90700,90700,90700,90600,56
20230725,123600,48291827800,90700,90700,90700,90500,441
20230725,123500,48251857500,90700,90700,90700,90600,445
20230725,123400,48211531500,90700,90500,90700,90500,230
20230725,123300,48190691700,90500,90700,90700,90500,289
20230725,123200,48164496700,90600,90400,90600,90400,967
20230725,123100,48076926900,90400,90300,90500,90200,782
20230725,123000,48006228700,90100,90300,90400,90100,249
20230725,122900,47983756500,90100,90300,90400,90100,2010
20230725,122800,47802345100,90300,90400,90400,90300,37
20230725,122700,47799003200,90300,90400,90400,90200,478
20230725,122600,47755842800,90400,90400,90500,90400,393
20230725,122500,47720303600,90500,90500,90600,90300,2934
20230725,122400,47455020400,90600,90500,90700,90500,350
20230725,122300,47423307700,90500,90600,90600,90500,718
20230725,122200,47358303000,90700,90700,90700,90600,632
20230725,122100,47301022900,90700,90600,90700,90500,617
20230725,122000,47245077600,90500,90600,90700,90500,295
20230725,121900,47218348800,90600,90900,90900,90600,379
20230725,121800,47183974200,90900,90900,91000,90700,287
20230725,121700,47157909800,90900,91000,91000,90800,400
20230725,121600,47121561600,91000,90900,91000,90800,458
20230725,121500,47079897500,90800,90700,90800,90600,547
20230725,121400,47030259100,90800,90700,90800,90700,180
20230725,121300,47013924400,90700,90600,90700,90500,412
20230725,121200,46976578700,90600,90600,90700,90500,416
20230725,121100,46938900400,90500,90700,90700,90400,277
20230725,121000,46913820100,90700,90800,90800,90400,1336
20230725,120900,46792930500,90800,90400,91000,90300,3946
20230725,120800,46435470000,90400,90500,90600,90200,332
20230725,120700,46405456700,90600,90400,90600,90300,1389
20230725,120600,46279827000,90500,90600,90700,90400,2122
20230725,120500,46087743200,90700,90600,90700,90600,143
20230725,120400,46074781300,90600,90800,90800,90600,871
20230725,120300,45995824300,90800,91100,91100,90800,1669
20230725,120200,45844037200,91100,91300,91400,91100,1259
20230725,120100,45729176100,91400,91400,91500,91300,141
20230725,120000,45716285700,91500,91300,91500,91300,206
20230725,115900,45697459700,91400,91500,91600,91300,499
20230725,115800,45651853600,91500,91700,91700,91500,1366
20230725,115700,45526848200,91600,91900,92000,91600,1593
20230725,115600,45380535700,91900,91600,91900,91600,1158
20230725,115500,45274236800,91600,91600,91600,91400,455
20230725,115400,45232578800,91500,91600,91600,91400,427
20230725,115300,45193507400,91500,91400,91700,91300,1580
20230725,115200,45048979000,91300,91300,91300,91200,430
20230725,115100,45009742200,91200,91200,91300,91100,183
20230725,115000,44993058800,91100,91300,91400,91100,468
20230725,114900,44950385300,91300,91300,91400,91200,223
20230725,114800,44930023800,91300,91400,91400,91200,465
20230725,114700,44887583000,91100,91100,91400,91000,1883
20230725,114600,44715910800,91100,91400,91400,91000,631
20230725,114500,44658340100,91500,90800,91500,90700,1437
20230725,114400,44527511600,90800,90900,91000,90800,347
20230725,114300,44495997500,90800,90700,91000,90700,735
20230725,114200,44429294900,91000,91100,91100,90700,321
20230725,114100,44400134700,90800,91100,91200,90800,890
20230725,114000,44319139600,91100,91100,91200,91000,382
20230725,113900,44284348900,91200,91100,91200,91000,304
20230725,113800,44256661600,91100,91200,91200,90900,236
20230725,113700,44235170300,91200,91100,91300,90800,1557
20230725,113600,44093415100,91000,91400,91600,91000,2398
20230725,113500,43874774800,91400,91900,91900,91400,1046
20230725,113400,43778970400,92000,92000,92100,91700,781
20230725,113300,43707226100,92000,91700,92300,91700,1295
20230725,113200,43588028500,91800,91700,91800,91600,832
20230725,113100,43511718300,91700,91900,91900,91600,597
20230725,113000,43456951700,91600,91600,92000,91300,1720
20230725,112900,43299171800,91500,91900,91900,91500,508
20230725,112800,43252602100,91600,91400,91900,91000,1931
20230725,112700,43076304300,91400,92000,92000,91400,6291
20230725,112600,42499223900,91900,91900,92000,91800,638
20230725,112500,42440630100,92000,92000,92200,91800,1458
20230725,112400,42306573200,92000,91900,92200,91800,1146
20230725,112300,42201236000,91800,91900,92200,91800,1013
20230725,112200,42108137000,91900,92300,92400,91800,2808
20230725,112100,41849709700,92400,92700,92700,92200,2545
20230725,112000,41614210900,92700,92500,92800,92500,1496
20230725,111900,41475559900,92400,92300,92800,92100,1821
20230725,111800,41307407600,92300,92400,92500,91800,5826
20230725,111700,40771245600,92400,93000,93000,92100,5734
20230725,111600,40239521200,92900,92900,92900,92900,0
20230725,111500,40239521200,92900,92900,92900,92900,128
20230725,111400,40227630000,92900,92600,92900,92500,3239
20230725,111300,39927093600,92600,92400,92800,92400,5524
20230725,111200,39415192600,92500,92500,92700,92300,3158
20230725,111100,39123039500,92500,92400,92600,92300,3035
20230725,111000,38842535000,92400,92200,92400,92200,2234
20230725,110900,38636393500,92200,92200,92400,91900,5298
20230725,110800,38148108000,92300,92000,92500,91900,11145
20230725,110700,37119954600,92000,91800,92000,91700,5504
20230725,110600,36613714700,91800,91800,91900,91700,1713
20230725,110500,36456468700,91800,91900,91900,91500,2817
20230725,110400,36197951600,91900,91500,91900,91500,4425
20230725,110300,35791959900,91500,91400,91500,91200,2017
20230725,110200,35607581300,91300,91500,91600,91300,4275
20230725,110100,35216503400,91500,91000,91500,90900,11186
20230725,110000,34197714900,91000,91000,91000,90900,5332
20230725,105900,33712565400,90900,91000,91000,90900,1066
20230725,105800,33615566800,91000,90900,91000,90800,2422
20230725,105700,33395356400,90900,90900,90900,90600,1452
20230725,105600,33263433800,90900,90800,90900,90700,3335
20230725,105500,32960576700,90800,90500,90800,90500,2124
20230725,105400,32767934400,90600,90500,90700,90400,1427
20230725,105300,32638678700,90500,90600,90700,90400,797
20230725,105200,32566506200,90600,90600,90700,90500,1256
20230725,105100,32452676200,90700,90800,90800,90500,1216
20230725,105000,32342416200,90700,90900,91000,90700,1345
20230725,104900,32220143600,91000,90800,91000,90800,1808
20230725,104800,32055719100,90900,90900,91000,90800,2966
20230725,104700,31786140000,90900,90800,91000,90800,5326
20230725,104600,31301954700,90900,90800,90900,90700,4212
20230725,104500,30919255100,90800,90500,90800,90400,6512
20230725,104400,30329224600,90400,90500,90500,90300,1298
20230725,104300,30211889900,90400,90100,90500,90000,4338
20230725,104200,29820150500,90100,90200,90300,90000,1606
20230725,104100,29675424800,90300,90100,90400,90100,4469
20230725,104000,29271935100,90200,90200,90300,89900,1904
20230725,103900,29100288900,90200,89800,90300,89600,1532
20230725,103800,28962352000,89700,90000,90100,89700,1085
20230725,103700,28864856700,89700,90300,90400,89700,3903
20230725,103600,28512833900,90300,90200,90300,90000,1204
20230725,103500,28404176000,90200,90200,90200,90100,863
20230725,103400,28326381400,90300,90000,90300,90000,1756
20230725,103300,28168035900,90100,89900,90100,89900,1343
20230725,103200,28047140100,89800,89900,89900,89700,426
20230725,103100,28008878400,89900,89900,90000,89400,444
20230725,103000,27968974300,90000,89200,90000,89200,3801
20230725,102900,27627793900,89300,89300,89400,89300,927
20230725,102800,27545008800,89400,89400,89500,89300,495
20230725,102700,27500739800,89400,89500,89600,89400,520
20230725,102600,27454175900,89500,89500,89600,89300,801
20230725,102500,27382462100,89500,89500,89600,89300,877
20230725,102400,27303990700,89400,89300,89600,89100,1863
20230725,102300,27137493900,89200,89100,89500,89100,939
20230725,102200,27053603800,89400,89200,89400,89000,822
20230725,102100,26980313900,89200,89300,89400,89100,341
20230725,102000,26949879500,89400,89200,89500,89100,388
20230725,101900,26915248100,89100,89500,89700,89000,3166
20230725,101800,26632394100,89600,89700,89700,89400,673
20230725,101700,26572114800,89700,89800,89800,89600,309
20230725,101600,26544379300,89800,89600,89800,89600,586
20230725,101500,26491837000,89600,89600,89900,89400,657
20230725,101400,26432980100,89800,90000,90100,89700,2343
20230725,101300,26222185400,90000,89600,90000,89600,2199
20230725,101200,26024645000,89600,89700,89800,89500,1224
20230725,101100,25914807700,89700,89200,89700,88900,3101
20230725,101000,25638003800,89000,89100,89300,89000,4498
20230725,100900,25237464400,89100,89000,89300,88700,2357
20230725,100800,25027625600,89000,88700,89000,88700,1284
20230725,100700,24913483500,88700,89100,89200,88600,2909
20230725,100600,24654809300,89000,89000,89100,88800,1704
20230725,100500,24503268200,89000,89400,89500,89000,2246
20230725,100400,24303005300,89500,89500,89500,89000,2841
20230725,100300,24049639400,89500,89800,89900,89100,1478
20230725,100200,23917415000,89900,90000,90000,89600,462
20230725,100100,23875913600,90000,90200,90300,89500,3149
20230725,100000,23592420000,90100,90200,90400,90100,2536
20230725,095900,23363527600,90200,89700,90200,89500,16121
20230725,095800,21913033100,89600,89700,89800,89400,875
20230725,095700,21834593400,89900,89600,89900,89500,2105
20230725,095600,21645648500,89600,89000,89700,88900,1439
20230725,095500,21517079900,89000,88900,89000,88700,2462
20230725,095400,21298386700,88800,89500,89500,88800,2671
20230725,095300,21060507100,89500,89400,89700,89300,1440
20230725,095200,20931540700,89500,89500,89800,89400,1914
20230725,095100,20760075400,89400,89400,89500,89200,1165
20230725,095000,20655911800,89300,89400,89500,89200,1397
20230725,094900,20531053700,89400,89700,89800,89300,2211
20230725,094800,20333108000,89700,89900,89900,89600,2200
20230725,094700,20135495800,89900,89700,89900,89600,2829
20230725,094600,19881358900,89700,89700,89900,89600,2208
20230725,094500,19683191900,89700,89600,89800,89400,2121
20230725,094400,19492923500,89600,89400,89700,88900,1855
20230725,094300,19327079500,89400,89000,89400,88700,2549
20230725,094200,19100135300,89000,89300,89600,88800,2439
20230725,094100,18882585900,89200,89900,89900,89000,2961
20230725,094000,18618144700,89900,89900,90000,89800,4564
20230725,093900,18207631200,90000,89900,90000,89600,4606
20230725,093800,17793723700,89900,89600,89900,89200,6258
20230725,093700,17232180900,89500,89600,89800,89200,4564
20230725,093600,16823091500,89600,88600,89700,88600,8044
20230725,093500,16104548300,88700,88200,88700,88000,5769
20230725,093400,15595067700,88200,88400,88600,88000,3479
20230725,093300,15287900800,88400,89500,89600,88400,4949
20230725,093200,14847533900,89600,89700,89700,89100,4686
20230725,093100,14428117900,89600,89300,89700,89200,8464
20230725,093000,13670529100,89300,88600,89400,88600,15802
20230725,092900,12265028500,88600,88600,88700,88400,5302
20230725,092800,11795281700,88700,88300,88700,88200,4415
20230725,092700,11404541600,88200,88200,88200,88000,12796
20230725,092600,10276155600,88200,87300,88200,87300,24099
20230725,092500,8162524600,87200,87100,87300,87000,3000
20230725,092400,7900984000,87100,87000,87200,87000,909
20230725,092300,7821799100,87000,87100,87200,86800,1363
20230725,092200,7703270000,87200,87400,87500,87000,1633
20230725,092100,7560719900,87300,87400,87500,87300,1601
20230725,092000,7420703700,87400,87400,87500,87200,2951
20230725,091900,7162917400,87400,87200,87500,86900,4230
20230725,091800,6793868400,87300,87300,87300,86900,1382
20230725,091700,6673505100,87000,86600,87500,86300,15429
20230725,091600,5328890400,86200,86700,86800,86200,3891
20230725,091500,4991789200,86700,86300,86800,86300,1921
20230725,091400,4825544800,86400,86300,86400,86000,1940
20230725,091300,4658032500,86300,85400,86300,85200,1008
20230725,091200,4571479400,85400,85700,85900,85300,1291
20230725,091100,4461044400,85700,86000,86400,85700,626
20230725,091000,4407200000,86400,86900,87000,85800,5831
20230725,090900,3903122100,87000,86300,87000,86100,5999
20230725,090800,3383363700,86300,86300,86400,85900,1215
20230725,090700,3278724900,86400,86200,86400,85900,2381
20230725,090600,3073369800,86200,85800,86200,85400,3783
20230725,090500,2748102500,85800,85700,85800,85100,943
20230725,090400,2667570500,85100,85300,85600,84800,2757
20230725,090300,2432475700,84400,87400,87500,83400,5276
20230725,090200,1978743800,87500,85500,87500,85400,13494
20230725,090100,813824700,85500,85300,85800,85200,3990
20230725,090000,472286900,85600,84500,85600,84300,5573