KissMeData/001040/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183200,9392272300,64200,64200,64200,64200,10177
20230725,183100,9392272300,64200,64200,64200,64200,0
20230725,183000,9392272300,64200,64200,64200,64200,0
20230725,182900,9392272300,64200,64200,64200,64200,0
20230725,182800,9392272300,64200,64200,64200,64200,0
20230725,182700,9392272300,64200,64200,64200,64200,0
20230725,182600,9392272300,64200,64200,64200,64200,0
20230725,182500,9392272300,64200,64200,64200,64200,0
20230725,182400,9392272300,64200,64200,64200,64200,0
20230725,182300,9392272300,64200,64200,64200,64200,0
20230725,182200,9392272300,64200,64200,64200,64200,0
20230725,182100,9392272300,64200,64200,64200,64200,0
20230725,182000,9392272300,64200,64200,64200,64200,0
20230725,181900,9392272300,64200,64200,64200,64200,0
20230725,181800,9392272300,64200,64200,64200,64200,0
20230725,181700,9392272300,64200,64200,64200,64200,0
20230725,181600,9392272300,64200,64200,64200,64200,0
20230725,181500,9392272300,64200,64200,64200,64200,0
20230725,181400,9392272300,64200,64200,64200,64200,0
20230725,181300,9392272300,64200,64200,64200,64200,0
20230725,181200,9392272300,64200,64200,64200,64200,0
20230725,181100,9392272300,64200,64200,64200,64200,0
20230725,181000,9392272300,64200,64200,64200,64200,0
20230725,180900,9392272300,64200,64200,64200,64200,0
20230725,180800,9392272300,64200,64200,64200,64200,0
20230725,180700,9392272300,64200,64200,64200,64200,0
20230725,180600,9392272300,64200,64200,64200,64200,0
20230725,180500,9392272300,64200,64200,64200,64200,0
20230725,180400,9392272300,64200,64200,64200,64200,0
20230725,180300,9392272300,64200,64200,64200,64200,0
20230725,180200,9392272300,64200,64200,64200,64200,10177
20230725,180100,9392272300,64200,64200,64200,64200,0
20230725,180000,9392272300,64200,64200,64200,64200,0
20230725,175900,9392272300,64200,64200,64200,64200,0
20230725,175800,9392272300,64200,64200,64200,64200,0
20230725,175700,9392272300,64200,64200,64200,64200,0
20230725,175600,9392272300,64200,64200,64200,64200,0
20230725,175500,9392272300,64200,64200,64200,64200,0
20230725,175400,9392272300,64200,64200,64200,64200,0
20230725,175300,9392272300,64200,64200,64200,64200,0
20230725,175200,9392272300,64200,64200,64200,64200,0
20230725,175100,9392272300,64200,64200,64200,64200,0
20230725,175000,9392272300,64200,64200,64200,64200,0
20230725,174900,9392272300,64200,64200,64200,64200,0
20230725,174800,9392272300,64200,64200,64200,64200,0
20230725,174700,9392272300,64200,64200,64200,64200,0
20230725,174600,9392272300,64200,64200,64200,64200,0
20230725,174500,9392272300,64200,64200,64200,64200,0
20230725,174400,9392272300,64200,64200,64200,64200,0
20230725,174300,9392272300,64200,64200,64200,64200,0
20230725,174200,9392272300,64200,64200,64200,64200,0
20230725,174100,9392272300,64200,64200,64200,64200,0
20230725,174000,9392272300,64200,64200,64200,64200,0
20230725,173900,9392272300,64200,64200,64200,64200,0
20230725,173800,9392272300,64200,64200,64200,64200,0
20230725,173700,9392272300,64200,64200,64200,64200,0
20230725,173600,9392272300,64200,64200,64200,64200,0
20230725,173500,9392272300,64200,64200,64200,64200,0
20230725,173400,9392272300,64200,64200,64200,64200,0
20230725,173300,9392272300,64200,64200,64200,64200,0
20230725,173200,9392272300,64200,64200,64200,64200,10177
20230725,173100,9392272300,64200,64200,64200,64200,0
20230725,173000,9392272300,64200,64200,64200,64200,0
20230725,172900,9392272300,64200,64200,64200,64200,0
20230725,172800,9392272300,64200,64200,64200,64200,0
20230725,172700,9392272300,64200,64200,64200,64200,0
20230725,172600,9392272300,64200,64200,64200,64200,0
20230725,172500,9392272300,64200,64200,64200,64200,0
20230725,172400,9392272300,64200,64200,64200,64200,0
20230725,172300,9392272300,64200,64200,64200,64200,0
20230725,172200,9392272300,64200,64200,64200,64200,0
20230725,172100,9392272300,64200,64200,64200,64200,0
20230725,172000,9392272300,64200,64200,64200,64200,0
20230725,171900,9392272300,64200,64200,64200,64200,0
20230725,171800,9392272300,64200,64200,64200,64200,0
20230725,171700,9392272300,64200,64200,64200,64200,0
20230725,171600,9392272300,64200,64200,64200,64200,0
20230725,171500,9392272300,64200,64200,64200,64200,0
20230725,171400,9392272300,64200,64200,64200,64200,0
20230725,171300,9392272300,64200,64200,64200,64200,0
20230725,171200,9392272300,64200,64200,64200,64200,0
20230725,171100,9392272300,64200,64200,64200,64200,0
20230725,171000,9392272300,64200,64200,64200,64200,0
20230725,170900,9392272300,64200,64200,64200,64200,0
20230725,170800,9392272300,64200,64200,64200,64200,0
20230725,170700,9392272300,64200,64200,64200,64200,0
20230725,170600,9392272300,64200,64200,64200,64200,0
20230725,170500,9392272300,64200,64200,64200,64200,0
20230725,170400,9392272300,64200,64200,64200,64200,0
20230725,170300,9392272300,64200,64200,64200,64200,0
20230725,170200,9392272300,64200,64200,64200,64200,10177
20230725,170100,9392272300,64200,64200,64200,64200,0
20230725,170000,9392272300,64200,64200,64200,64200,0
20230725,165900,9392272300,64200,64200,64200,64200,0
20230725,165800,9392272300,64200,64200,64200,64200,0
20230725,165700,9392272300,64200,64200,64200,64200,0
20230725,165600,9392272300,64200,64200,64200,64200,0
20230725,165500,9392272300,64200,64200,64200,64200,0
20230725,165400,9392272300,64200,64200,64200,64200,0
20230725,165300,9392272300,64200,64200,64200,64200,0
20230725,165200,9392272300,64200,64200,64200,64200,0
20230725,165100,9392272300,64200,64200,64200,64200,0
20230725,165000,9392272300,64200,64200,64200,64200,0
20230725,164900,9392272300,64200,64200,64200,64200,0
20230725,164800,9392272300,64200,64200,64200,64200,0
20230725,164700,9392272300,64200,64200,64200,64200,0
20230725,164600,9392272300,64200,64200,64200,64200,0
20230725,164500,9392272300,64200,64200,64200,64200,0
20230725,164400,9392272300,64200,64200,64200,64200,0
20230725,164300,9392272300,64200,64200,64200,64200,0
20230725,164200,9392272300,64200,64200,64200,64200,0
20230725,164100,9392272300,64200,64200,64200,64200,0
20230725,164000,9392272300,64200,64200,64200,64200,0
20230725,163900,9392272300,64200,64200,64200,64200,0
20230725,163800,9392272300,64200,64200,64200,64200,0
20230725,163700,9392272300,64200,64200,64200,64200,0
20230725,163600,9392272300,64200,64200,64200,64200,0
20230725,163500,9392272300,64200,64200,64200,64200,0
20230725,163400,9392272300,64200,64200,64200,64200,0
20230725,163300,9392272300,64200,64200,64200,64200,0
20230725,163200,9392272300,64200,64200,64200,64200,10177
20230725,163100,9392272300,64200,64200,64200,64200,0
20230725,163000,9392272300,64200,64200,64200,64200,0
20230725,162900,9392272300,64200,64200,64200,64200,0
20230725,162800,9392272300,64200,64200,64200,64200,0
20230725,162700,9392272300,64200,64200,64200,64200,0
20230725,162600,9392272300,64200,64200,64200,64200,0
20230725,162500,9392272300,64200,64200,64200,64200,0
20230725,162400,9392272300,64200,64200,64200,64200,0
20230725,162300,9392272300,64200,64200,64200,64200,0
20230725,162200,9392272300,64200,64200,64200,64200,0
20230725,162100,9392272300,64200,64200,64200,64200,0
20230725,162000,9392272300,64200,64200,64200,64200,0
20230725,161900,9392272300,64200,64200,64200,64200,0
20230725,161800,9392272300,64200,64200,64200,64200,0
20230725,161700,9392272300,64200,64200,64200,64200,0
20230725,161600,9392272300,64200,64200,64200,64200,0
20230725,161500,9392272300,64200,64200,64200,64200,0
20230725,161400,9392272300,64200,64200,64200,64200,0
20230725,161300,9392272300,64200,64200,64200,64200,0
20230725,161200,9392272300,64200,64200,64200,64200,0
20230725,161100,9392272300,64200,64200,64200,64200,0
20230725,161000,9392272300,64200,64200,64200,64200,0
20230725,160900,9392272300,64200,64200,64200,64200,0
20230725,160800,9392272300,64200,64200,64200,64200,0
20230725,160700,9392272300,64200,64200,64200,64200,0
20230725,160600,9392272300,64200,64200,64200,64200,0
20230725,160500,9392272300,64200,64200,64200,64200,0
20230725,160400,9392272300,64200,64200,64200,64200,0
20230725,160300,9392272300,64200,64200,64200,64200,0
20230725,160200,9392272300,64200,64200,64200,64200,10177
20230725,160100,9392272300,64200,64200,64200,64200,0
20230725,160000,9392272300,64200,64200,64200,64200,0
20230725,155900,9392272300,64200,64200,64200,64200,0
20230725,155800,9392272300,64200,64200,64200,64200,0
20230725,155700,9392272300,64200,64200,64200,64200,0
20230725,155600,9392272300,64200,64200,64200,64200,0
20230725,155500,9392272300,64200,64200,64200,64200,0
20230725,155400,9392272300,64200,64200,64200,64200,0
20230725,155300,9392272300,64200,64200,64200,64200,0
20230725,155200,9392272300,64200,64200,64200,64200,0
20230725,155100,9392272300,64200,64200,64200,64200,0
20230725,155000,9392272300,64200,64200,64200,64200,0
20230725,154900,9392272300,64200,64200,64200,64200,0
20230725,154800,9392272300,64200,64200,64200,64200,0
20230725,154700,9392272300,64200,64200,64200,64200,0
20230725,154600,9392272300,64200,64200,64200,64200,0
20230725,154500,9392272300,64200,64200,64200,64200,0
20230725,154400,9392272300,64200,64200,64200,64200,0
20230725,154300,9392272300,64200,64200,64200,64200,0
20230725,154200,9392272300,64200,64200,64200,64200,0
20230725,154100,9392272300,64200,64200,64200,64200,0
20230725,154000,9392272300,64200,64200,64200,64200,0
20230725,153900,9392272300,64200,64200,64200,64200,0
20230725,153800,9392272300,64200,64200,64200,64200,0
20230725,153700,9392272300,64200,64200,64200,64200,0
20230725,153600,9392272300,64200,64200,64200,64200,0
20230725,153500,9392272300,64200,64200,64200,64200,0
20230725,153400,9392272300,64200,64200,64200,64200,0
20230725,153300,9392272300,64200,64200,64200,64200,0
20230725,153200,9392272300,64200,64200,64200,64200,10177
20230725,153100,9392272300,64200,64200,64200,64200,0
20230725,153000,9392272300,64200,64200,64200,64200,10177
20230725,152900,8738908900,64100,64100,64100,64100,0
20230725,152800,8738908900,64100,64100,64100,64100,0
20230725,152700,8738908900,64100,64100,64100,64100,0
20230725,152600,8738908900,64100,64100,64100,64100,0
20230725,152500,8738908900,64100,64100,64100,64100,0
20230725,152400,8738908900,64100,64100,64100,64100,0
20230725,152300,8738908900,64100,64100,64100,64100,0
20230725,152200,8738908900,64100,64100,64100,64100,0
20230725,152100,8738908900,64100,64100,64100,64100,0
20230725,152000,8738908900,64100,64100,64100,64100,0
20230725,151900,8738908900,64100,64000,64100,63900,568
20230725,151800,8702551700,64000,64000,64100,63900,648
20230725,151700,8661074600,64000,64100,64100,64000,229
20230725,151600,8646395900,64100,64100,64100,63900,295
20230725,151500,8627490700,64000,63900,64000,63900,2021
20230725,151400,8498151500,64000,64000,64000,63900,243
20230725,151300,8482603400,64000,64000,64000,63900,175
20230725,151200,8471410000,64000,64000,64000,63900,205
20230725,151100,8458295200,64000,63900,64000,63900,825
20230725,151000,8405504600,63900,63900,64000,63900,155
20230725,150900,8395593600,63900,63900,64000,63900,59
20230725,150800,8391823100,64000,63900,64000,63900,117
20230725,150700,8384342500,64000,64000,64000,63900,160
20230725,150600,8374108500,63900,63900,64000,63900,226
20230725,150500,8359654400,63900,64000,64000,63900,129
20230725,150400,8351404300,64000,64000,64000,63900,35
20230725,150300,8349165100,64000,63900,64000,63900,710
20230725,150200,8303789300,64000,64000,64000,63900,149
20230725,150100,8294257400,63900,64000,64000,63900,115
20230725,150000,8286903000,64000,64000,64000,63900,264
20230725,145900,8270017700,64000,64000,64000,63900,259
20230725,145800,8253446100,64000,63900,64000,63900,100
20230725,145700,8247049400,64000,64000,64000,63900,93
20230725,145600,8241101700,64000,64000,64000,63900,279
20230725,145500,8223251800,63900,63900,64000,63900,85
20230725,145400,8217813700,63900,64000,64000,63900,109
20230725,145300,8210843400,64000,64000,64000,63900,230
20230725,145200,8196128100,64000,64000,64000,63900,75
20230725,145100,8191331000,64000,64000,64000,63900,99
20230725,145000,8185000400,64000,64000,64000,63900,136
20230725,144900,8176302400,64000,63900,64000,63900,69
20230725,144800,8171886900,63900,63900,64000,63900,71
20230725,144700,8167349700,63900,64000,64000,63900,60
20230725,144600,8163514400,64000,63900,64000,63900,34
20230725,144500,8161341400,63900,64000,64000,63900,32
20230725,144400,8159296100,63900,63900,64000,63900,205
20230725,144300,8146191400,63900,63900,63900,63900,81
20230725,144200,8141015500,63900,63900,63900,63900,34
20230725,144100,8138842900,63900,63900,64000,63900,119
20230725,144000,8131231900,63900,64000,64100,63900,936
20230725,143900,8071326700,64000,64100,64100,64000,4
20230725,143800,8071070400,64100,64100,64100,64100,32
20230725,143700,8069019200,64000,64300,64300,64000,2690
20230725,143600,7896363500,64300,64300,64300,64200,27
20230725,143500,7894628300,64300,64300,64300,64200,20
20230725,143400,7893342400,64300,64300,64300,64200,77
20230725,143300,7888393100,64200,64300,64300,64200,76
20230725,143200,7883506400,64300,64300,64300,64200,117
20230725,143100,7875983500,64300,64300,64300,64200,56
20230725,143000,7872382900,64300,64300,64300,64200,205
20230725,142900,7859203200,64200,64200,64300,64200,218
20230725,142800,7845193200,64300,64300,64300,64200,35
20230725,142700,7842943900,64300,64300,64300,64200,77
20230725,142600,7837993600,64300,64300,64300,64300,313
20230725,142500,7817867700,64300,64300,64300,64300,19
20230725,142400,7816646000,64300,64300,64300,64200,283
20230725,142300,7798449300,64300,64200,64300,64200,139
20230725,142200,7789513800,64300,64300,64300,64200,118
20230725,142100,7781932900,64300,64400,64400,64200,60
20230725,142000,7778075500,64200,64400,64400,64200,4
20230725,141900,7777818300,64400,64300,64400,64300,769
20230725,141800,7728370500,64300,64300,64300,64200,83
20230725,141700,7723035000,64200,64200,64300,64200,97
20230725,141600,7716802200,64200,64200,64300,64200,158
20230725,141500,7706658400,64300,64300,64300,64300,7
20230725,141400,7706208300,64200,64200,64300,64200,112
20230725,141300,7699017700,64200,64200,64400,64200,54
20230725,141200,7695547600,64100,64100,64400,64000,1180
20230725,141100,7619884900,64000,64000,64000,64000,33
20230725,141000,7617772900,64100,64100,64100,64000,136
20230725,140900,7609058600,64000,64000,64000,64000,58
20230725,140800,7605346600,64000,64000,64100,64000,494
20230725,140700,7573724300,64000,63900,64000,63900,96
20230725,140600,7567583400,63900,64000,64000,63900,164
20230725,140500,7557089900,63900,64000,64000,63900,75
20230725,140400,7552295000,64000,64100,64100,63900,49
20230725,140300,7549161100,64000,63900,64100,63900,1088
20230725,140200,7479529000,64000,64000,64000,64000,202
20230725,140100,7466601000,63900,64000,64000,63900,2
20230725,140000,7466473100,64000,63900,64000,63900,67
20230725,135900,7462186400,64100,64000,64100,64000,620
20230725,135800,7422491900,64000,64000,64000,64000,163
20230725,135700,7412059900,64000,64000,64100,64000,73
20230725,135600,7407387700,64000,64000,64000,64000,374
20230725,135500,7383451700,64000,64100,64100,64000,1312
20230725,135400,7299467800,64100,64100,64200,64100,604
20230725,135300,7260743000,64100,64100,64100,64100,61
20230725,135200,7256832900,64100,64100,64200,64100,260
20230725,135100,7240165300,64100,64100,64100,64100,284
20230725,135000,7221960900,64100,64100,64200,64100,283
20230725,134900,7203814900,64100,64100,64200,64100,293
20230725,134800,7185027400,64100,64100,64200,64100,66
20230725,134700,7180796500,64100,64100,64100,64100,113
20230725,134600,7173553200,64100,64200,64300,64100,1175
20230725,134500,7098111600,64200,64200,64300,64200,223
20230725,134400,7083794900,64200,64200,64300,64200,205
20230725,134300,7070628700,64300,64200,64300,64200,62
20230725,134200,7066648100,64200,64200,64200,64200,39
20230725,134100,7064144300,64200,64200,64200,64200,40
20230725,134000,7061576300,64300,64300,64300,64200,120
20230725,133900,7053869600,64200,64200,64200,64200,258
20230725,133800,7037306000,64200,64300,64300,64200,32
20230725,133700,7035251500,64200,64200,64300,64200,24
20230725,133600,7033710600,64200,64200,64200,64200,42
20230725,133500,7031014200,64300,64200,64300,64200,433
20230725,133400,7003206700,64200,64200,64200,64200,45
20230725,133300,7000317700,64200,64200,64200,64200,33
20230725,133200,6998199100,64200,64300,64300,64200,161
20230725,133100,6987849700,64300,64400,64500,64300,1286
20230725,133000,6905030300,64400,64500,64500,64400,80
20230725,132900,6899873400,64500,64400,64500,64400,32
20230725,132800,6897812300,64400,64400,64500,64400,60
20230725,132700,6893943100,64400,64400,64500,64400,48
20230725,132600,6890850400,64400,64400,64400,64400,105
20230725,132500,6884088400,64400,64400,64400,64400,10
20230725,132400,6883444400,64400,64400,64400,64400,4
20230725,132300,6883186800,64400,64500,64500,64400,114
20230725,132200,6875844200,64500,64500,64500,64400,843
20230725,132100,6821535000,64500,64500,64500,64500,23
20230725,132000,6820051500,64400,64400,64500,64400,10
20230725,131900,6819406700,64400,64400,64500,64400,51
20230725,131800,6816121700,64500,64400,64500,64400,32
20230725,131700,6814060500,64400,64400,64500,64400,48
20230725,131600,6810967200,64500,64200,64500,64200,424
20230725,131500,6783677300,64300,64400,64400,64200,884
20230725,131400,6726856100,64300,64300,64400,64300,156
20230725,131300,6716825100,64400,64400,64400,64300,172
20230725,131200,6705748500,64400,64300,64400,64300,96
20230725,131100,6699575300,64400,64300,64400,64300,116
20230725,131000,6692108700,64400,64300,64400,64300,362
20230725,130900,6668803700,64300,64300,64400,64300,16
20230725,130800,6667774500,64400,64300,64400,64300,432
20230725,130700,6639979600,64300,64300,64400,64300,5
20230725,130600,6639658000,64300,64300,64300,64300,1
20230725,130500,6639593700,64300,64300,64400,64300,26
20230725,130400,6637921700,64300,64300,64300,64200,196
20230725,130300,6625319100,64300,64300,64300,64200,274
20230725,130200,6607701100,64300,64200,64300,64200,10
20230725,130100,6607058900,64300,64100,64300,64100,357
20230725,130000,6584140800,64100,64200,64300,64100,472
20230725,125900,6553853100,64300,64300,64400,64200,1329
20230725,125800,6468439700,64300,64400,64500,64300,179
20230725,125700,6456914700,64400,64600,64600,64400,354
20230725,125600,6434071600,64500,64600,64600,64500,93
20230725,125500,6428064900,64700,64300,64800,64300,714
20230725,125400,6382006500,64300,64400,64400,64300,45
20230725,125300,6379109800,64400,64400,64500,64200,824
20230725,125200,6326068500,64400,64600,64800,64400,223
20230725,125100,6311643100,64600,64800,64800,64600,979
20230725,125000,6248306800,64700,64700,64900,64700,343
20230725,124900,6226083600,64800,64800,64900,64800,390
20230725,124800,6200792900,64800,65000,65100,64700,1183
20230725,124700,6123942800,64700,64800,65300,64400,5128
20230725,124600,5790652500,64800,64900,64900,64200,1515
20230725,124500,5692723500,64900,65000,65200,64700,1928
20230725,124400,5567392900,65200,65100,65900,64900,6187
20230725,124300,5163616900,65000,64200,65100,64200,4878
20230725,124200,4848163500,64200,63800,64200,63800,3351
20230725,124100,4633549000,63900,63900,63900,63800,267
20230725,124000,4616498600,63900,63900,63900,63800,25
20230725,123900,4614901200,63800,63800,63900,63800,228
20230725,123800,4600336000,63900,63900,63900,63800,274
20230725,123700,4582828300,63900,63900,63900,63800,1546
20230725,123600,4484039200,63900,63900,63900,63800,69
20230725,123500,4479633400,63900,63900,63900,63800,58
20230725,123400,4475928700,63900,63800,63900,63800,62
20230725,123300,4471970100,63800,63800,63900,63800,53
20230725,123200,4468585100,63800,63900,63900,63800,106
20230725,123100,4461813500,63800,63900,63900,63800,78
20230725,123000,4456830300,63900,63800,63900,63800,73
20230725,122900,4452168500,63900,63800,63900,63800,347
20230725,122800,4430017700,63900,63800,63900,63800,96
20230725,122700,4423887900,63900,63800,63900,63800,61
20230725,122600,4419992900,63900,63900,63900,63800,16
20230725,122500,4418970700,63800,63900,63900,63800,185
20230725,122400,4407152100,63900,63800,63900,63800,34
20230725,122300,4404981400,63900,63900,63900,63800,51
20230725,122200,4401724400,63900,63900,63900,63800,52
20230725,122100,4398403400,63900,63800,63900,63800,38
20230725,122000,4395976200,63800,63900,63900,63800,184
20230725,121900,4384221000,63900,63800,63900,63800,5
20230725,121800,4383901700,63800,63900,63900,63800,43
20230725,121700,4381157700,63900,63900,63900,63900,148
20230725,121600,4371700500,63800,63900,63900,63800,610
20230725,121500,4332773200,63900,63900,63900,63800,146
20230725,121400,4323447300,63800,63900,63900,63800,72
20230725,121300,4318851700,63800,63900,63900,63800,41
20230725,121200,4316235000,63900,63800,63900,63800,92
20230725,121100,4310358900,63800,63900,63900,63800,90
20230725,121000,4304611600,63800,63900,63900,63800,21
20230725,120900,4303269800,63800,63900,63900,63800,60
20230725,120800,4299439400,63900,63800,63900,63800,61
20230725,120700,4295544700,63900,63900,63900,63800,97
20230725,120600,4289349000,63800,63800,63900,63800,21
20230725,120500,4288008900,63900,63900,63900,63800,53
20230725,120400,4284624300,63800,63900,63900,63800,68
20230725,120300,4280280100,63800,63900,63900,63800,28
20230725,120200,4278493400,63800,63800,63800,63800,0
20230725,120100,4278493400,63800,63800,63800,63800,31
20230725,120000,4276515600,63900,63800,63900,63800,208
20230725,115900,4263245100,63800,63800,63900,63800,1019
20230725,115800,4198223400,63800,63800,63900,63800,41
20230725,115700,4195606600,63800,63800,63800,63800,194
20230725,115600,4183229400,63800,63900,63900,63800,43
20230725,115500,4180482700,63800,63900,63900,63800,52
20230725,115400,4177165000,63800,63900,63900,63800,45
20230725,115300,4174293300,63800,63800,63800,63800,17
20230725,115200,4173208700,63800,63800,63800,63800,70
20230725,115100,4168742700,63800,63800,63800,63800,113
20230725,115000,4161533300,63900,63900,63900,63800,43
20230725,114900,4158785700,63800,63900,63900,63800,204
20230725,114800,4145762700,63800,63800,63800,63800,57
20230725,114700,4142126100,63800,63900,63900,63800,96
20230725,114600,4135994400,63900,63800,63900,63800,26
20230725,114500,4134335500,63800,63900,63900,63800,23
20230725,114400,4132865900,63900,63900,63900,63800,466
20230725,114300,4103110400,63900,63900,63900,63800,113
20230725,114200,4095890700,63800,63900,63900,63800,50
20230725,114100,4092700500,63900,63800,63900,63800,3
20230725,114000,4092509000,63800,63900,63900,63800,7
20230725,113900,4092062000,63900,63900,63900,63900,78
20230725,113800,4087077800,63800,63800,63800,63800,0
20230725,113700,4087077800,63800,63900,63900,63800,4
20230725,113600,4086822400,63800,63900,63900,63800,227
20230725,113500,4072327600,63900,63900,63900,63800,255
20230725,113400,4056041700,63800,63800,63800,63800,5
20230725,113300,4055722700,63800,63800,63800,63800,41
20230725,113200,4053106900,63800,63800,63900,63800,408
20230725,113100,4027069700,63800,63800,63800,63800,10
20230725,113000,4026431700,63800,63800,63800,63800,17
20230725,112900,4025347100,63900,63900,63900,63700,66
20230725,112800,4021130300,63900,63900,63900,63900,31
20230725,112700,4019149400,63700,63800,63900,63700,820
20230725,112600,3966827600,63900,63800,63900,63800,191
20230725,112500,3954633000,63900,63900,63900,63800,191
20230725,112400,3942445400,63900,63800,63900,63700,647
20230725,112300,3901159900,63700,63800,63800,63700,113
20230725,112200,3893952500,63700,63800,63800,63700,20
20230725,112100,3892676700,63800,63800,63800,63700,196
20230725,112000,3880172100,63800,63800,63800,63700,25
20230725,111900,3878577700,63800,63800,63800,63800,178
20230725,111800,3867221300,63800,63800,63800,63700,78
20230725,111700,3862245000,63800,63800,63800,63700,40
20230725,111600,3859693100,63800,63800,63800,63700,135
20230725,111500,3851080500,63800,63800,64000,63700,1431
20230725,111400,3759775100,63800,63800,63800,63800,4
20230725,111300,3759519900,63800,63800,63800,63700,7
20230725,111200,3759073400,63800,63700,63800,63700,3
20230725,111100,3758882200,63700,63800,63800,63700,72
20230725,111000,3754292900,63700,63700,63700,63700,20
20230725,110900,3753018900,63600,63500,63800,63400,1615
20230725,110800,3650394800,63400,63500,63500,63400,536
20230725,110700,3616362500,63500,63500,63500,63500,240
20230725,110600,3601122500,63600,63500,63600,63500,88
20230725,110500,3595528400,63600,63700,63700,63600,208
20230725,110400,3582299100,63600,63600,63600,63600,9
20230725,110300,3581726700,63600,63700,63700,63600,508
20230725,110200,3549412800,63600,63600,63700,63600,26
20230725,110100,3547759100,63600,63600,63600,63600,9
20230725,110000,3547186700,63700,63600,63700,63600,174
20230725,105900,3536107200,63600,63800,63800,63600,1454
20230725,105800,3443451900,63800,63900,64000,63800,251
20230725,105700,3427414700,63900,63900,64000,63900,261
20230725,105600,3410730500,64000,64000,64100,64000,515
20230725,105500,3377763600,64100,64000,64100,64000,16
20230725,105400,3376738200,64000,64000,64100,64000,23
20230725,105300,3375264700,64000,64000,64100,64000,38
20230725,105200,3372830700,64000,64000,64100,64000,311
20230725,105100,3352914400,64000,64100,64100,64000,34
20230725,105000,3350737700,64000,64000,64100,64000,144
20230725,104900,3341521600,64100,64200,64200,64100,395
20230725,104800,3316199900,64200,64100,64200,64100,113
20230725,104700,3308949000,64200,64100,64200,64100,4
20230725,104600,3308692300,64100,64100,64200,64100,99
20230725,104500,3302340400,64200,64200,64200,64100,63
20230725,104400,3298301900,64100,64200,64200,64100,455
20230725,104300,3269103100,64100,64100,64200,64100,92
20230725,104200,3263203900,64100,64100,64100,64100,20
20230725,104100,3261921900,64100,64100,64200,64100,319
20230725,104000,3241468500,64100,64200,64200,64100,91
20230725,103900,3235632300,64100,64100,64200,64100,435
20230725,103800,3207742300,64100,64100,64100,64100,3
20230725,103700,3207550000,64100,64200,64200,64100,116
20230725,103600,3200112900,64200,64200,64200,64100,108
20230725,103500,3193179700,64200,64100,64200,64100,127
20230725,103400,3185030400,64100,64000,64100,64000,260
20230725,103300,3168367000,64000,64000,64000,64000,21
20230725,103200,3167023000,64100,64100,64200,64000,174
20230725,103100,3155864600,64100,64100,64200,64100,197
20230725,103000,3143236800,64100,63800,64200,63800,2671
20230725,102900,2972481800,63800,63800,63900,63800,185
20230725,102800,2960673600,63800,63800,63800,63800,538
20230725,102700,2926349200,63700,63800,63800,63700,22
20230725,102600,2924945700,63700,63700,63700,63700,15
20230725,102500,2923990200,63800,63800,63800,63700,167
20230725,102400,2913349900,63700,63700,63800,63700,34
20230725,102300,2911182000,63800,63700,63800,63700,39
20230725,102200,2908695600,63700,63900,63900,63700,85
20230725,102100,2903269500,63700,63900,63900,63700,870
20230725,102000,2847749700,63900,64100,64100,63900,943
20230725,101900,2787401600,64100,64000,64200,64000,1075
20230725,101800,2718490900,64100,64000,64100,64000,204
20230725,101700,2705434500,64100,64000,64100,64000,48
20230725,101600,2702359500,64100,64000,64100,63900,378
20230725,101500,2678162100,64000,64100,64100,64000,124
20230725,101400,2670225900,64000,64200,64200,64000,1266
20230725,101300,2589130100,64300,64200,64300,64100,346
20230725,101200,2566898900,64300,64200,64300,64100,956
20230725,101100,2505524500,64200,64100,64400,64100,713
20230725,101000,2459719100,64100,64100,64200,64000,1161
20230725,100900,2385355700,64000,64000,64100,64000,1032
20230725,100800,2319293900,64100,64000,64100,63900,454
20230725,100700,2290233400,64000,63900,64100,63900,1138
20230725,100600,2217428100,63900,63600,63900,63600,1447
20230725,100500,2125155300,63700,63600,63700,63600,20
20230725,100400,2123883100,63700,63700,63700,63600,29
20230725,100300,2122035900,63700,63700,63700,63700,72
20230725,100200,2117449500,63600,63600,63600,63600,2
20230725,100100,2117322300,63700,63600,63700,63600,324
20230725,100000,2096684200,63600,63700,63700,63500,1306
20230725,095900,2013575300,63700,63600,63700,63600,483
20230725,095800,1982846000,63500,63500,63500,63500,453
20230725,095700,1954080500,63500,63500,63500,63400,195
20230725,095600,1941715000,63400,63300,63500,63300,548
20230725,095500,1906967800,63300,63400,63400,63300,14
20230725,095400,1906080400,63400,63400,63400,63300,554
20230725,095300,1870990800,63400,63400,63500,63400,673
20230725,095200,1828312400,63400,63400,63400,63400,242
20230725,095100,1812969600,63400,63300,63500,63300,2167
20230725,095000,1675650400,63300,63300,63300,63300,45
20230725,094900,1672801900,63300,63200,63300,63100,178
20230725,094800,1661549200,63200,63100,63300,63100,831
20230725,094700,1609069600,63100,63100,63100,63000,1601
20230725,094600,1508049000,63000,63000,63100,62900,3342
20230725,094500,1297472100,63000,62900,63000,62900,170
20230725,094400,1286768900,63000,63000,63000,63000,26
20230725,094300,1285130900,63000,62800,63000,62800,1348
20230725,094200,1200382500,62800,62800,62800,62700,64
20230725,094100,1196364900,62800,63000,63000,62700,586
20230725,094000,1159510700,63000,63000,63000,63000,58
20230725,093900,1155856700,63000,63000,63000,62900,25
20230725,093800,1154281800,63000,62800,63000,62800,1366
20230725,093700,1068444600,62800,62700,62800,62700,81
20230725,093600,1063362200,62700,62700,62800,62700,88
20230725,093500,1057844400,62700,62800,62800,62700,30
20230725,093400,1055963300,62800,62700,62800,62700,30
20230725,093300,1054081400,62700,62800,62800,62700,174
20230725,093200,1043158900,62900,62900,62900,62800,603
20230725,093100,1005284200,62800,62900,62900,62800,47
20230725,093000,1002331500,62900,62900,62900,62800,304
20230725,092900,983233900,62800,62800,62800,62800,90
20230725,092800,977581900,62800,62800,62900,62700,781
20230725,092700,928540800,62800,62800,62800,62800,68
20230725,092600,924270400,62800,62800,62900,62800,395
20230725,092500,899455800,62800,62900,62900,62800,18
20230725,092400,898323700,62900,62900,62900,62900,114
20230725,092300,891153100,62900,63000,63000,62700,1348
20230725,092200,806400600,63000,63000,63000,62900,85
20230725,092100,801051300,63000,63000,63000,62900,218
20230725,092000,787334300,63000,62900,63000,62900,138
20230725,091900,778643200,62900,62900,62900,62900,13
20230725,091800,777825500,62900,62800,62900,62800,142
20230725,091700,768896100,62700,62800,63100,62700,1513
20230725,091600,673692200,62800,62900,62900,62700,643
20230725,091500,633311500,62900,62900,62900,62800,11
20230725,091400,632619700,62800,62800,63000,62800,711
20230725,091300,587952300,62800,63000,63000,62800,165
20230725,091200,577578200,62900,62800,63200,62800,142
20230725,091100,568634500,62800,62700,63100,62700,2531
20230725,091000,409344200,62900,62700,62900,62700,156
20230725,090900,399552800,62900,62900,62900,62700,473
20230725,090800,369852200,62900,62700,63000,62700,635
20230725,090700,329941000,62700,62700,62800,62600,499
20230725,090600,298649200,62700,62700,62800,62700,370
20230725,090500,275448000,62600,63000,63000,62600,1383
20230725,090400,188505800,62900,62900,63000,62900,149
20230725,090300,179119500,62900,63000,63100,62900,534
20230725,090200,145476700,63000,63100,63200,63000,923
20230725,090100,87273400,63100,63200,63300,63000,636
20230725,090000,47091200,63200,63000,63200,63000,671