KissMeData/246720/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,202400,4179035790,9350,9350,9350,9350,4202
20230725,202300,4179035790,9350,9350,9350,9350,0
20230725,202200,4179035790,9350,9350,9350,9350,0
20230725,202100,4179035790,9350,9350,9350,9350,0
20230725,202000,4179035790,9350,9350,9350,9350,0
20230725,201900,4179035790,9350,9350,9350,9350,0
20230725,201800,4179035790,9350,9350,9350,9350,0
20230725,201700,4179035790,9350,9350,9350,9350,0
20230725,201600,4179035790,9350,9350,9350,9350,0
20230725,201500,4179035790,9350,9350,9350,9350,0
20230725,201400,4179035790,9350,9350,9350,9350,0
20230725,201300,4179035790,9350,9350,9350,9350,0
20230725,201200,4179035790,9350,9350,9350,9350,0
20230725,201100,4179035790,9350,9350,9350,9350,0
20230725,201000,4179035790,9350,9350,9350,9350,0
20230725,200900,4179035790,9350,9350,9350,9350,0
20230725,200800,4179035790,9350,9350,9350,9350,0
20230725,200700,4179035790,9350,9350,9350,9350,0
20230725,200600,4179035790,9350,9350,9350,9350,0
20230725,200500,4179035790,9350,9350,9350,9350,0
20230725,200400,4179035790,9350,9350,9350,9350,0
20230725,200300,4179035790,9350,9350,9350,9350,0
20230725,200200,4179035790,9350,9350,9350,9350,0
20230725,200100,4179035790,9350,9350,9350,9350,0
20230725,200000,4179035790,9350,9350,9350,9350,0
20230725,195900,4179035790,9350,9350,9350,9350,0
20230725,195800,4179035790,9350,9350,9350,9350,0
20230725,195700,4179035790,9350,9350,9350,9350,0
20230725,195600,4179035790,9350,9350,9350,9350,0
20230725,195500,4179035790,9350,9350,9350,9350,0
20230725,195400,4179035790,9350,9350,9350,9350,4202
20230725,195300,4179035790,9350,9350,9350,9350,0
20230725,195200,4179035790,9350,9350,9350,9350,0
20230725,195100,4179035790,9350,9350,9350,9350,0
20230725,195000,4179035790,9350,9350,9350,9350,0
20230725,194900,4179035790,9350,9350,9350,9350,0
20230725,194800,4179035790,9350,9350,9350,9350,0
20230725,194700,4179035790,9350,9350,9350,9350,0
20230725,194600,4179035790,9350,9350,9350,9350,0
20230725,194500,4179035790,9350,9350,9350,9350,0
20230725,194400,4179035790,9350,9350,9350,9350,0
20230725,194300,4179035790,9350,9350,9350,9350,0
20230725,194200,4179035790,9350,9350,9350,9350,0
20230725,194100,4179035790,9350,9350,9350,9350,0
20230725,194000,4179035790,9350,9350,9350,9350,0
20230725,193900,4179035790,9350,9350,9350,9350,0
20230725,193800,4179035790,9350,9350,9350,9350,0
20230725,193700,4179035790,9350,9350,9350,9350,0
20230725,193600,4179035790,9350,9350,9350,9350,0
20230725,193500,4179035790,9350,9350,9350,9350,0
20230725,193400,4179035790,9350,9350,9350,9350,0
20230725,193300,4179035790,9350,9350,9350,9350,0
20230725,193200,4179035790,9350,9350,9350,9350,0
20230725,193100,4179035790,9350,9350,9350,9350,0
20230725,193000,4179035790,9350,9350,9350,9350,0
20230725,192900,4179035790,9350,9350,9350,9350,0
20230725,192800,4179035790,9350,9350,9350,9350,0
20230725,192700,4179035790,9350,9350,9350,9350,0
20230725,192600,4179035790,9350,9350,9350,9350,0
20230725,192500,4179035790,9350,9350,9350,9350,0
20230725,192400,4179035790,9350,9350,9350,9350,4202
20230725,192300,4179035790,9350,9350,9350,9350,0
20230725,192200,4179035790,9350,9350,9350,9350,0
20230725,192100,4179035790,9350,9350,9350,9350,0
20230725,192000,4179035790,9350,9350,9350,9350,0
20230725,191900,4179035790,9350,9350,9350,9350,0
20230725,191800,4179035790,9350,9350,9350,9350,0
20230725,191700,4179035790,9350,9350,9350,9350,0
20230725,191600,4179035790,9350,9350,9350,9350,0
20230725,191500,4179035790,9350,9350,9350,9350,0
20230725,191400,4179035790,9350,9350,9350,9350,0
20230725,191300,4179035790,9350,9350,9350,9350,0
20230725,191200,4179035790,9350,9350,9350,9350,0
20230725,191100,4179035790,9350,9350,9350,9350,0
20230725,191000,4179035790,9350,9350,9350,9350,0
20230725,190900,4179035790,9350,9350,9350,9350,0
20230725,190800,4179035790,9350,9350,9350,9350,0
20230725,190700,4179035790,9350,9350,9350,9350,0
20230725,190600,4179035790,9350,9350,9350,9350,0
20230725,190500,4179035790,9350,9350,9350,9350,0
20230725,190400,4179035790,9350,9350,9350,9350,0
20230725,190300,4179035790,9350,9350,9350,9350,0
20230725,190200,4179035790,9350,9350,9350,9350,0
20230725,190100,4179035790,9350,9350,9350,9350,0
20230725,190000,4179035790,9350,9350,9350,9350,0
20230725,185900,4179035790,9350,9350,9350,9350,0
20230725,185800,4179035790,9350,9350,9350,9350,0
20230725,185700,4179035790,9350,9350,9350,9350,0
20230725,185600,4179035790,9350,9350,9350,9350,0
20230725,185500,4179035790,9350,9350,9350,9350,0
20230725,185400,4179035790,9350,9350,9350,9350,4202
20230725,185300,4179035790,9350,9350,9350,9350,0
20230725,185200,4179035790,9350,9350,9350,9350,0
20230725,185100,4179035790,9350,9350,9350,9350,0
20230725,185000,4179035790,9350,9350,9350,9350,0
20230725,184900,4179035790,9350,9350,9350,9350,0
20230725,184800,4179035790,9350,9350,9350,9350,0
20230725,184700,4179035790,9350,9350,9350,9350,0
20230725,184600,4179035790,9350,9350,9350,9350,0
20230725,184500,4179035790,9350,9350,9350,9350,0
20230725,184400,4179035790,9350,9350,9350,9350,0
20230725,184300,4179035790,9350,9350,9350,9350,0
20230725,184200,4179035790,9350,9350,9350,9350,0
20230725,184100,4179035790,9350,9350,9350,9350,0
20230725,184000,4179035790,9350,9350,9350,9350,0
20230725,183900,4179035790,9350,9350,9350,9350,0
20230725,183800,4179035790,9350,9350,9350,9350,0
20230725,183700,4179035790,9350,9350,9350,9350,0
20230725,183600,4179035790,9350,9350,9350,9350,0
20230725,183500,4179035790,9350,9350,9350,9350,0
20230725,183400,4179035790,9350,9350,9350,9350,0
20230725,183300,4179035790,9350,9350,9350,9350,0
20230725,183200,4179035790,9350,9350,9350,9350,0
20230725,183100,4179035790,9350,9350,9350,9350,0
20230725,183000,4179035790,9350,9350,9350,9350,0
20230725,182900,4179035790,9350,9350,9350,9350,0
20230725,182800,4179035790,9350,9350,9350,9350,0
20230725,182700,4179035790,9350,9350,9350,9350,0
20230725,182600,4179035790,9350,9350,9350,9350,0
20230725,182500,4179035790,9350,9350,9350,9350,0
20230725,182400,4179035790,9350,9350,9350,9350,4202
20230725,182300,4179035790,9350,9350,9350,9350,0
20230725,182200,4179035790,9350,9350,9350,9350,0
20230725,182100,4179035790,9350,9350,9350,9350,0
20230725,182000,4179035790,9350,9350,9350,9350,0
20230725,181900,4179035790,9350,9350,9350,9350,0
20230725,181800,4179035790,9350,9350,9350,9350,0
20230725,181700,4179035790,9350,9350,9350,9350,0
20230725,181600,4179035790,9350,9350,9350,9350,0
20230725,181500,4179035790,9350,9350,9350,9350,0
20230725,181400,4179035790,9350,9350,9350,9350,0
20230725,181300,4179035790,9350,9350,9350,9350,0
20230725,181200,4179035790,9350,9350,9350,9350,0
20230725,181100,4179035790,9350,9350,9350,9350,0
20230725,181000,4179035790,9350,9350,9350,9350,0
20230725,180900,4179035790,9350,9350,9350,9350,0
20230725,180800,4179035790,9350,9350,9350,9350,0
20230725,180700,4179035790,9350,9350,9350,9350,0
20230725,180600,4179035790,9350,9350,9350,9350,0
20230725,180500,4179035790,9350,9350,9350,9350,0
20230725,180400,4179035790,9350,9350,9350,9350,0
20230725,180300,4179035790,9350,9350,9350,9350,0
20230725,180200,4179035790,9350,9350,9350,9350,0
20230725,180100,4179035790,9350,9350,9350,9350,0
20230725,180000,4179035790,9350,9350,9350,9350,0
20230725,175900,4179035790,9350,9350,9350,9350,0
20230725,175800,4179035790,9350,9350,9350,9350,0
20230725,175700,4179035790,9350,9350,9350,9350,0
20230725,175600,4179035790,9350,9350,9350,9350,0
20230725,175500,4179035790,9350,9350,9350,9350,0
20230725,175400,4179035790,9350,9350,9350,9350,4202
20230725,175300,4179035790,9350,9350,9350,9350,0
20230725,175200,4179035790,9350,9350,9350,9350,0
20230725,175100,4179035790,9350,9350,9350,9350,0
20230725,175000,4179035790,9350,9350,9350,9350,0
20230725,174900,4179035790,9350,9350,9350,9350,0
20230725,174800,4179035790,9350,9350,9350,9350,0
20230725,174700,4179035790,9350,9350,9350,9350,0
20230725,174600,4179035790,9350,9350,9350,9350,0
20230725,174500,4179035790,9350,9350,9350,9350,0
20230725,174400,4179035790,9350,9350,9350,9350,0
20230725,174300,4179035790,9350,9350,9350,9350,0
20230725,174200,4179035790,9350,9350,9350,9350,0
20230725,174100,4179035790,9350,9350,9350,9350,0
20230725,174000,4179035790,9350,9350,9350,9350,0
20230725,173900,4179035790,9350,9350,9350,9350,0
20230725,173800,4179035790,9350,9350,9350,9350,0
20230725,173700,4179035790,9350,9350,9350,9350,0
20230725,173600,4179035790,9350,9350,9350,9350,0
20230725,173500,4179035790,9350,9350,9350,9350,0
20230725,173400,4179035790,9350,9350,9350,9350,0
20230725,173300,4179035790,9350,9350,9350,9350,0
20230725,173200,4179035790,9350,9350,9350,9350,0
20230725,173100,4179035790,9350,9350,9350,9350,0
20230725,173000,4179035790,9350,9350,9350,9350,0
20230725,172900,4179035790,9350,9350,9350,9350,0
20230725,172800,4179035790,9350,9350,9350,9350,0
20230725,172700,4179035790,9350,9350,9350,9350,0
20230725,172600,4179035790,9350,9350,9350,9350,0
20230725,172500,4179035790,9350,9350,9350,9350,0
20230725,172400,4179035790,9350,9350,9350,9350,4202
20230725,172300,4179035790,9350,9350,9350,9350,0
20230725,172200,4179035790,9350,9350,9350,9350,0
20230725,172100,4179035790,9350,9350,9350,9350,0
20230725,172000,4179035790,9350,9350,9350,9350,0
20230725,171900,4179035790,9350,9350,9350,9350,0
20230725,171800,4179035790,9350,9350,9350,9350,0
20230725,171700,4179035790,9350,9350,9350,9350,0
20230725,171600,4179035790,9350,9350,9350,9350,0
20230725,171500,4179035790,9350,9350,9350,9350,0
20230725,171400,4179035790,9350,9350,9350,9350,0
20230725,171300,4179035790,9350,9350,9350,9350,0
20230725,171200,4179035790,9350,9350,9350,9350,0
20230725,171100,4179035790,9350,9350,9350,9350,0
20230725,171000,4179035790,9350,9350,9350,9350,0
20230725,170900,4179035790,9350,9350,9350,9350,0
20230725,170800,4179035790,9350,9350,9350,9350,0
20230725,170700,4179035790,9350,9350,9350,9350,0
20230725,170600,4179035790,9350,9350,9350,9350,0
20230725,170500,4179035790,9350,9350,9350,9350,0
20230725,170400,4179035790,9350,9350,9350,9350,0
20230725,170300,4179035790,9350,9350,9350,9350,0
20230725,170200,4179035790,9350,9350,9350,9350,0
20230725,170100,4179035790,9350,9350,9350,9350,0
20230725,170000,4179035790,9350,9350,9350,9350,0
20230725,165900,4179035790,9350,9350,9350,9350,0
20230725,165800,4179035790,9350,9350,9350,9350,0
20230725,165700,4179035790,9350,9350,9350,9350,0
20230725,165600,4179035790,9350,9350,9350,9350,0
20230725,165500,4179035790,9350,9350,9350,9350,0
20230725,165400,4179035790,9350,9350,9350,9350,4202
20230725,165300,4179035790,9350,9350,9350,9350,0
20230725,165200,4179035790,9350,9350,9350,9350,0
20230725,165100,4179035790,9350,9350,9350,9350,0
20230725,165000,4179035790,9350,9350,9350,9350,0
20230725,164900,4179035790,9350,9350,9350,9350,0
20230725,164800,4179035790,9350,9350,9350,9350,0
20230725,164700,4179035790,9350,9350,9350,9350,0
20230725,164600,4179035790,9350,9350,9350,9350,0
20230725,164500,4179035790,9350,9350,9350,9350,0
20230725,164400,4179035790,9350,9350,9350,9350,0
20230725,164300,4179035790,9350,9350,9350,9350,0
20230725,164200,4179035790,9350,9350,9350,9350,0
20230725,164100,4179035790,9350,9350,9350,9350,0
20230725,164000,4179035790,9350,9350,9350,9350,0
20230725,163900,4179035790,9350,9350,9350,9350,0
20230725,163800,4179035790,9350,9350,9350,9350,0
20230725,163700,4179035790,9350,9350,9350,9350,0
20230725,163600,4179035790,9350,9350,9350,9350,0
20230725,163500,4179035790,9350,9350,9350,9350,0
20230725,163400,4179035790,9350,9350,9350,9350,0
20230725,163300,4179035790,9350,9350,9350,9350,0
20230725,163200,4179035790,9350,9350,9350,9350,0
20230725,163100,4179035790,9350,9350,9350,9350,0
20230725,163000,4179035790,9350,9350,9350,9350,0
20230725,162900,4179035790,9350,9350,9350,9350,0
20230725,162800,4179035790,9350,9350,9350,9350,0
20230725,162700,4179035790,9350,9350,9350,9350,0
20230725,162600,4179035790,9350,9350,9350,9350,0
20230725,162500,4179035790,9350,9350,9350,9350,0
20230725,162400,4179035790,9350,9350,9350,9350,4202
20230725,162300,4179035790,9350,9350,9350,9350,0
20230725,162200,4179035790,9350,9350,9350,9350,0
20230725,162100,4179035790,9350,9350,9350,9350,0
20230725,162000,4179035790,9350,9350,9350,9350,0
20230725,161900,4179035790,9350,9350,9350,9350,0
20230725,161800,4179035790,9350,9350,9350,9350,0
20230725,161700,4179035790,9350,9350,9350,9350,0
20230725,161600,4179035790,9350,9350,9350,9350,0
20230725,161500,4179035790,9350,9350,9350,9350,0
20230725,161400,4179035790,9350,9350,9350,9350,0
20230725,161300,4179035790,9350,9350,9350,9350,0
20230725,161200,4179035790,9350,9350,9350,9350,0
20230725,161100,4179035790,9350,9350,9350,9350,0
20230725,161000,4179035790,9350,9350,9350,9350,0
20230725,160900,4179035790,9350,9350,9350,9350,0
20230725,160800,4179035790,9350,9350,9350,9350,0
20230725,160700,4179035790,9350,9350,9350,9350,0
20230725,160600,4179035790,9350,9350,9350,9350,0
20230725,160500,4179035790,9350,9350,9350,9350,0
20230725,160400,4179035790,9350,9350,9350,9350,0
20230725,160300,4179035790,9350,9350,9350,9350,0
20230725,160200,4179035790,9350,9350,9350,9350,0
20230725,160100,4179035790,9350,9350,9350,9350,0
20230725,160000,4179035790,9350,9350,9350,9350,0
20230725,155900,4179035790,9350,9350,9350,9350,0
20230725,155800,4179035790,9350,9350,9350,9350,0
20230725,155700,4179035790,9350,9350,9350,9350,0
20230725,155600,4179035790,9350,9350,9350,9350,0
20230725,155500,4179035790,9350,9350,9350,9350,0
20230725,155400,4179035790,9350,9350,9350,9350,4202
20230725,155300,4179035790,9350,9350,9350,9350,0
20230725,155200,4179035790,9350,9350,9350,9350,0
20230725,155100,4179035790,9350,9350,9350,9350,0
20230725,155000,4179035790,9350,9350,9350,9350,0
20230725,154900,4179035790,9350,9350,9350,9350,0
20230725,154800,4179035790,9350,9350,9350,9350,0
20230725,154700,4179035790,9350,9350,9350,9350,0
20230725,154600,4179035790,9350,9350,9350,9350,0
20230725,154500,4179035790,9350,9350,9350,9350,0
20230725,154400,4179035790,9350,9350,9350,9350,0
20230725,154300,4179035790,9350,9350,9350,9350,0
20230725,154200,4179035790,9350,9350,9350,9350,0
20230725,154100,4179035790,9350,9350,9350,9350,0
20230725,154000,4179035790,9350,9350,9350,9350,0
20230725,153900,4179035790,9350,9350,9350,9350,0
20230725,153800,4179035790,9350,9350,9350,9350,0
20230725,153700,4179035790,9350,9350,9350,9350,0
20230725,153600,4179035790,9350,9350,9350,9350,0
20230725,153500,4179035790,9350,9350,9350,9350,0
20230725,153400,4179035790,9350,9350,9350,9350,0
20230725,153300,4179035790,9350,9350,9350,9350,0
20230725,153200,4179035790,9350,9350,9350,9350,0
20230725,153100,4179035790,9350,9350,9350,9350,0
20230725,153000,4179035790,9350,9350,9350,9350,4202
20230725,152900,4139747090,9490,9490,9490,9490,0
20230725,152800,4139747090,9490,9490,9490,9490,0
20230725,152700,4139747090,9490,9490,9490,9490,0
20230725,152600,4139747090,9490,9490,9490,9490,0
20230725,152500,4139747090,9490,9490,9490,9490,0
20230725,152400,4139747090,9490,9490,9490,9490,0
20230725,152300,4139747090,9490,9490,9490,9490,0
20230725,152200,4139747090,9490,9490,9490,9490,0
20230725,152100,4139747090,9490,9490,9490,9490,0
20230725,152000,4139747090,9490,9490,9490,9490,0
20230725,151900,4139747090,9490,9500,9500,9490,762
20230725,151800,4132508610,9520,9460,9520,9460,4403
20230725,151700,4090778850,9460,9450,9460,9450,238
20230725,151600,4088529250,9450,9430,9450,9410,469
20230725,151500,4084104860,9450,9470,9480,9450,1799
20230725,151400,4067088230,9480,9490,9500,9460,1698
20230725,151300,4050989770,9510,9510,9510,9490,503
20230725,151200,4046216240,9490,9500,9530,9490,588
20230725,151100,4040633140,9530,9500,9530,9480,945
20230725,151000,4031665430,9530,9510,9530,9500,504
20230725,150900,4026875630,9530,9520,9530,9510,1581
20230725,150800,4011839470,9520,9540,9540,9520,86
20230725,150700,4011020620,9570,9570,9570,9570,0
20230725,150600,4011020620,9570,9530,9570,9530,123
20230725,150500,4009848390,9570,9570,9570,9510,314
20230725,150400,4006860400,9570,9580,9580,9570,346
20230725,150300,4003547670,9580,9580,9590,9580,313
20230725,150200,4000546230,9610,9570,9610,9570,1562
20230725,150100,3985545130,9600,9550,9600,9550,2023
20230725,150000,3966144410,9550,9570,9570,9550,528
20230725,145900,3961096240,9570,9550,9570,9550,415
20230725,145800,3957129230,9560,9560,9560,9560,0
20230725,145700,3957129230,9560,9560,9560,9530,22
20230725,145600,3956919510,9570,9550,9570,9550,18
20230725,145500,3956747500,9570,9570,9570,9570,0
20230725,145400,3956747500,9570,9570,9570,9570,0
20230725,145300,3956747500,9570,9570,9570,9570,0
20230725,145200,3956747500,9570,9520,9570,9520,242
20230725,145100,3954443570,9570,9570,9570,9570,0
20230725,145000,3954443570,9570,9590,9590,9570,14
20230725,144900,3954309550,9600,9580,9600,9570,509
20230725,144800,3949429480,9570,9550,9570,9550,992
20230725,144700,3939938320,9560,9510,9560,9510,252
20230725,144600,3937541710,9550,9550,9550,9550,0
20230725,144500,3937541710,9550,9510,9550,9490,3026
20230725,144400,3908792610,9550,9540,9550,9540,14
20230725,144300,3908659010,9540,9530,9540,9530,2100
20230725,144200,3888645010,9550,9550,9550,9550,0
20230725,144100,3888645010,9550,9550,9550,9530,112
20230725,144000,3887577610,9550,9540,9550,9500,142
20230725,143900,3886228070,9550,9530,9550,9490,2768
20230725,143800,3859926360,9530,9550,9550,9530,120
20230725,143700,3858782360,9540,9540,9540,9540,51
20230725,143600,3858295820,9530,9530,9570,9510,2116
20230725,143500,3838131620,9570,9570,9570,9570,30
20230725,143400,3837844520,9610,9570,9610,9540,1297
20230725,143300,3825462400,9620,9620,9620,9620,571
20230725,143200,3819969380,9620,9620,9630,9620,1225
20230725,143100,3808184820,9610,9570,9610,9550,634
20230725,143000,3802102820,9560,9570,9570,9550,129
20230725,142900,3800869310,9570,9560,9570,9550,417
20230725,142800,3796883310,9550,9550,9550,9550,242
20230725,142700,3794572210,9550,9550,9550,9550,10
20230725,142600,3794476710,9550,9550,9550,9520,29
20230725,142500,3794199820,9550,9520,9550,9520,501
20230725,142400,3789430270,9560,9560,9560,9520,299
20230725,142300,3786575110,9560,9560,9560,9520,301
20230725,142200,3783705550,9560,9520,9560,9520,725
20230725,142100,3776778550,9560,9520,9560,9520,35
20230725,142000,3776445270,9560,9510,9560,9510,202
20230725,141900,3774524150,9540,9550,9570,9510,209
20230725,141800,3772530590,9570,9570,9580,9550,267
20230725,141700,3769979330,9570,9570,9570,9570,10
20230725,141600,3769883630,9580,9580,9580,9580,32
20230725,141500,3769577070,9580,9580,9590,9560,255
20230725,141400,3767136690,9580,9590,9600,9580,54
20230725,141300,3766618720,9590,9600,9600,9590,31
20230725,141200,3766321380,9600,9600,9600,9600,5
20230725,141100,3766273380,9600,9600,9600,9590,117
20230725,141000,3765150190,9600,9600,9600,9580,81
20230725,140900,3764372810,9600,9690,9690,9600,183
20230725,140800,3762614630,9680,9530,9680,9530,3173
20230725,140700,3732059280,9510,9480,9510,9480,152
20230725,140600,3730614530,9470,9470,9470,9430,21
20230725,140500,3730415740,9470,9440,9470,9430,5753
20230725,140400,3676017100,9440,9400,9440,9400,1206
20230725,140300,3664651710,9400,9400,9400,9400,74
20230725,140200,3663956110,9380,9400,9400,9380,52
20230725,140100,3663467330,9400,9380,9400,9380,33
20230725,140000,3663157150,9390,9380,9390,9370,134
20230725,135900,3661900240,9380,9340,9380,9340,101
20230725,135800,3660955010,9340,9320,9350,9320,138
20230725,135700,3659666250,9310,9290,9310,9290,771
20230725,135600,3652494760,9280,9370,9390,9200,4463
20230725,135500,3611205730,9400,9400,9410,9370,1843
20230725,135400,3593909310,9400,9400,9400,9400,21
20230725,135300,3593711910,9410,9400,9410,9400,81
20230725,135200,3592950500,9410,9410,9410,9410,0
20230725,135100,3592950500,9410,9400,9430,9400,82
20230725,135000,3592179340,9410,9390,9440,9370,437
20230725,134900,3588070960,9410,9390,9440,9390,391
20230725,134800,3584394520,9360,9330,9360,9330,647
20230725,134700,3578341660,9280,9340,9360,9260,18356
20230725,134600,3407767910,9360,9350,9360,9350,122
20230725,134500,3406627180,9350,9360,9360,9340,881
20230725,134400,3398381460,9360,9420,9430,9360,3334
20230725,134300,3367039960,9440,9440,9440,9440,25
20230725,134200,3366803960,9430,9430,9430,9430,34
20230725,134100,3366483340,9430,9430,9450,9410,1011
20230725,134000,3356955960,9450,9460,9460,9440,411
20230725,133900,3353073600,9460,9500,9500,9460,1949
20230725,133800,3334602910,9500,9470,9500,9470,461
20230725,133700,3330226110,9460,9460,9460,9460,69
20230725,133600,3329573370,9490,9490,9490,9490,0
20230725,133500,3329573370,9490,9500,9500,9490,14
20230725,133400,3329440500,9490,9460,9490,9460,431
20230725,133300,3325362880,9500,9500,9500,9500,0
20230725,133200,3325362880,9500,9460,9500,9460,205
20230725,133100,3323423540,9460,9460,9460,9460,7
20230725,133000,3323357320,9550,9500,9550,9450,1294
20230725,132900,3311089420,9550,9550,9550,9550,3
20230725,132800,3311060770,9550,9550,9550,9550,6
20230725,132700,3311003470,9550,9510,9560,9490,3503
20230725,132600,3277724870,9560,9560,9560,9510,1095
20230725,132500,3267295480,9540,9540,9540,9540,44
20230725,132400,3266875720,9560,9560,9560,9560,0
20230725,132300,3266875720,9560,9560,9560,9560,1
20230725,132200,3266866160,9530,9560,9560,9530,104
20230725,132100,3265872040,9560,9560,9560,9560,20
20230725,132000,3265680840,9560,9550,9560,9550,73
20230725,131900,3264983180,9550,9520,9550,9500,2018
20230725,131800,3245779580,9520,9540,9540,9520,19
20230725,131700,3245598620,9540,9510,9540,9510,770
20230725,131600,3238275320,9510,9540,9540,9510,1741
20230725,131500,3221692810,9570,9570,9570,9540,68
20230725,131400,3221043850,9540,9540,9570,9540,233
20230725,131300,3218820970,9580,9570,9600,9570,30
20230725,131200,3218533830,9610,9620,9620,9610,15
20230725,131100,3218389580,9620,9570,9620,9570,1246
20230725,131000,3206453180,9610,9620,9620,9570,349
20230725,130900,3203107500,9620,9620,9620,9570,1162
20230725,130800,3191964460,9620,9620,9620,9620,86
20230725,130700,3191137140,9620,9620,9620,9620,454
20230725,130600,3186769660,9570,9560,9620,9560,1486
20230725,130500,3172515970,9550,9510,9550,9510,226
20230725,130400,3170363170,9500,9500,9500,9500,266
20230725,130300,3167836170,9490,9500,9510,9490,710
20230725,130200,3161090500,9500,9460,9500,9460,371
20230725,130100,3157569290,9450,9440,9450,9440,14
20230725,130000,3157437000,9440,9430,9440,9430,398
20230725,125900,3153683540,9430,9430,9430,9430,3
20230725,125800,3153655250,9400,9430,9430,9380,1039
20230725,125700,3143903090,9420,9410,9420,9410,524
20230725,125600,3138967040,9360,9400,9400,9360,314
20230725,125500,3136019600,9400,9400,9400,9400,319
20230725,125400,3133021000,9410,9400,9410,9400,212
20230725,125300,3131028080,9400,9380,9400,9330,1186
20230725,125200,3119903550,9380,9320,9380,9320,1068
20230725,125100,3109904890,9360,9310,9360,9310,1204
20230725,125000,3098651280,9300,9370,9420,9290,21367
20230725,124900,2899676350,9370,9430,9430,9370,1997
20230725,124800,2880916040,9470,9470,9470,9470,0
20230725,124700,2880916040,9470,9450,9470,9450,32
20230725,124600,2880613600,9440,9420,9440,9420,385
20230725,124500,2876983650,9410,9410,9410,9370,364
20230725,124400,2873559650,9410,9360,9410,9350,565
20230725,124300,2868271910,9360,9420,9420,9360,4592
20230725,124200,2825212400,9420,9440,9440,9420,2583
20230725,124100,2800853620,9440,9470,9470,9440,3000
20230725,124000,2772509070,9470,9470,9470,9470,32
20230725,123900,2772206030,9470,9500,9500,9470,371
20230725,123800,2768687410,9500,9500,9500,9500,18
20230725,123700,2768516410,9490,9490,9490,9490,0
20230725,123600,2768516410,9490,9490,9490,9490,0
20230725,123500,2768516410,9490,9490,9490,9490,0
20230725,123400,2768516410,9490,9500,9500,9490,104
20230725,123300,2767528760,9500,9490,9500,9490,83
20230725,123200,2766740370,9490,9490,9490,9490,21
20230725,123100,2766541080,9490,9500,9500,9490,375
20230725,123000,2762980360,9500,9500,9500,9500,122
20230725,122900,2761821360,9500,9490,9500,9490,310
20230725,122800,2758879250,9490,9500,9500,9490,120
20230725,122700,2757739440,9490,9520,9520,9490,2803
20230725,122600,2731116260,9560,9550,9560,9520,59
20230725,122500,2730554460,9570,9570,9570,9570,0
20230725,122400,2730554460,9570,9560,9570,9560,190
20230725,122300,2728737060,9570,9570,9570,9570,1
20230725,122200,2728727490,9520,9570,9570,9520,400
20230725,122100,2724916460,9530,9530,9530,9530,1
20230725,122000,2724906930,9570,9570,9570,9570,0
20230725,121900,2724906930,9570,9570,9570,9570,10
20230725,121800,2724811230,9570,9570,9570,9570,100
20230725,121700,2723854230,9570,9570,9570,9570,0
20230725,121600,2723854230,9570,9570,9570,9570,0
20230725,121500,2723854230,9570,9530,9570,9530,8
20230725,121400,2723777880,9530,9530,9530,9530,162
20230725,121300,2722234020,9530,9560,9560,9530,491
20230725,121200,2717550110,9560,9540,9560,9540,307
20230725,121100,2714619430,9560,9560,9560,9540,5
20230725,121000,2714571690,9560,9540,9560,9530,90
20230725,120900,2713713110,9560,9560,9560,9560,21
20230725,120800,2713512350,9550,9560,9560,9550,225
20230725,120700,2711362870,9560,9560,9560,9560,0
20230725,120600,2711362870,9560,9570,9570,9560,6
20230725,120500,2711305500,9560,9560,9560,9560,22
20230725,120400,2711095180,9560,9560,9560,9560,10
20230725,120300,2710999580,9570,9550,9570,9550,7
20230725,120200,2710932700,9550,9540,9550,9540,1133
20230725,120100,2700123850,9530,9560,9560,9530,550
20230725,120000,2694873840,9570,9570,9570,9570,4
20230725,115900,2694835560,9570,9600,9600,9570,345
20230725,115800,2691533880,9600,9600,9600,9590,152
20230725,115700,2690074730,9600,9600,9600,9600,21
20230725,115600,2689873130,9600,9570,9600,9570,106
20230725,115500,2688855610,9600,9600,9600,9570,339
20230725,115400,2685608730,9600,9600,9600,9600,229
20230725,115300,2683410330,9600,9600,9600,9600,610
20230725,115200,2677554330,9600,9610,9610,9600,242
20230725,115100,2675230730,9630,9600,9630,9600,46
20230725,115000,2674788500,9640,9600,9640,9600,6
20230725,114900,2674730860,9640,9600,9640,9600,12
20230725,114800,2674615580,9600,9650,9650,9600,12
20230725,114700,2674500280,9610,9600,9660,9600,217
20230725,114600,2672416630,9600,9650,9650,9600,6
20230725,114500,2672358980,9660,9640,9670,9600,421
20230725,114400,2668296360,9650,9650,9650,9650,6
20230725,114300,2668238460,9600,9650,9650,9600,10
20230725,114200,2668142210,9650,9610,9650,9600,149
20230725,114100,2666705390,9610,9600,9610,9600,259
20230725,114000,2664218940,9600,9600,9600,9600,0
20230725,113900,2664218940,9600,9600,9600,9600,11
20230725,113800,2664113340,9600,9580,9600,9580,600
20230725,113700,2658353540,9600,9600,9600,9600,50
20230725,113600,2657873540,9600,9600,9600,9600,0
20230725,113500,2657873540,9600,9600,9610,9600,396
20230725,113400,2654071930,9580,9580,9580,9580,450
20230725,113300,2649760930,9600,9600,9600,9600,165
20230725,113200,2648176930,9600,9580,9600,9580,2188
20230725,113100,2627172450,9580,9570,9580,9570,1595
20230725,113000,2611892640,9560,9560,9560,9560,3
20230725,112900,2611863960,9570,9560,9570,9520,99
20230725,112800,2610921230,9560,9560,9560,9520,417
20230725,112700,2606951030,9560,9560,9560,9520,338
20230725,112600,2603727680,9540,9560,9560,9540,183
20230725,112500,2601979340,9560,9560,9560,9560,1
20230725,112400,2601969780,9570,9530,9570,9530,2
20230725,112300,2601950680,9570,9570,9570,9570,0
20230725,112200,2601950680,9570,9590,9590,9540,13
20230725,112100,2601826300,9590,9550,9590,9550,2085
20230725,112000,2581911810,9550,9550,9550,9550,903
20230725,111900,2573288160,9500,9510,9550,9500,1487
20230725,111800,2559117090,9520,9450,9520,9440,1572
20230725,111700,2544229640,9440,9440,9440,9390,1365
20230725,111600,2531361590,9400,9460,9530,9400,18333
20230725,111500,2358777510,9460,9530,9530,9460,2695
20230725,111400,2333223170,9530,9560,9570,9510,2173
20230725,111300,2312490510,9570,9640,9640,9570,3380
20230725,111200,2280048140,9660,9650,9660,9650,98
20230725,111100,2279101510,9660,9660,9660,9660,108
20230725,111000,2278058230,9660,9620,9670,9620,258
20230725,110900,2275573980,9670,9630,9670,9630,294
20230725,110800,2272735710,9620,9650,9650,9620,740
20230725,110700,2265611830,9610,9630,9630,9610,977
20230725,110600,2256220960,9650,9650,9650,9650,5
20230725,110500,2256172710,9670,9610,9680,9610,60
20230725,110400,2255595250,9600,9640,9640,9600,3408
20230725,110300,2222815450,9690,9670,9690,9640,13
20230725,110200,2222689680,9690,9690,9690,9690,0
20230725,110100,2222689680,9690,9690,9690,9690,0
20230725,110000,2222689680,9690,9670,9690,9670,2
20230725,105900,2222670320,9690,9670,9690,9670,125
20230725,105800,2221461530,9670,9660,9670,9640,1562
20230725,105700,2206371930,9670,9660,9670,9660,74
20230725,105600,2205657080,9670,9690,9690,9670,105
20230725,105500,2204640450,9690,9690,9690,9690,59
20230725,105400,2204068740,9690,9690,9690,9690,20
20230725,105300,2203874940,9680,9680,9680,9680,8
20230725,105200,2203797500,9680,9680,9720,9680,495
20230725,105100,2198995090,9680,9680,9680,9680,37
20230725,105000,2198636930,9680,9680,9680,9630,211
20230725,104900,2196594500,9680,9630,9680,9620,908
20230725,104800,2187856580,9620,9640,9720,9620,1089
20230725,104700,2177369740,9780,9760,9780,9630,1076
20230725,104600,2166970680,9720,9760,9780,9720,142
20230725,104500,2165588450,9780,9780,9850,9720,258
20230725,104400,2163074980,9850,9740,9850,9720,164
20230725,104300,2161470060,9800,9700,9830,9690,364
20230725,104200,2157926330,9690,9630,9700,9630,1500
20230725,104100,2143384770,9630,9650,9670,9630,3312
20230725,104000,2111359370,9630,9670,9690,9630,1785
20230725,103900,2094127160,9680,9700,9710,9680,1479
20230725,103800,2079793590,9700,9730,9740,9700,344
20230725,103700,2076455250,9710,9730,9750,9710,725
20230725,103600,2069410180,9720,9730,9730,9720,10
20230725,103500,2069312960,9720,9730,9730,9710,220
20230725,103400,2067174650,9720,9820,9820,9720,1329
20230725,103300,2054241280,9730,9930,9930,9730,2711
20230725,103200,2027804510,9860,9860,9950,9860,149
20230725,103100,2026330220,9970,9900,9980,9850,2726
20230725,103000,1999171640,9900,9790,9900,9730,5060
20230725,102900,1949425980,9730,9730,9780,9730,658
20230725,102800,1943010000,9750,9710,9750,9710,919
20230725,102700,1934072600,9750,9700,9750,9700,322
20230725,102600,1930936320,9730,9720,9730,9690,805
20230725,102500,1923135350,9720,9730,9760,9720,1787
20230725,102400,1905730850,9730,9730,9740,9680,141
20230725,102300,1904362270,9680,9670,9750,9670,301
20230725,102200,1901434720,9720,9720,9720,9670,12
20230725,102100,1901318580,9720,9680,9720,9660,821
20230725,102000,1893372660,9690,9730,9760,9690,2084
20230725,101900,1873135260,9760,9730,9760,9720,122
20230725,101800,1871946910,9760,9700,9760,9700,516
20230725,101700,1866917290,9760,9700,9760,9700,1116
20230725,101600,1856091850,9700,9750,9750,9700,1163
20230725,101500,1844760600,9750,9750,9750,9700,1050
20230725,101400,1834571590,9750,9710,9750,9700,813
20230725,101300,1826678120,9750,9740,9770,9710,904
20230725,101200,1817867380,9740,9740,9740,9700,42
20230725,101100,1817459400,9690,9690,9690,9690,45
20230725,101000,1817023350,9700,9740,9740,9700,113
20230725,100900,1815923110,9740,9750,9750,9740,1080
20230725,100800,1805403620,9740,9660,9760,9660,961
20230725,100700,1796066580,9660,9680,9680,9650,436
20230725,100600,1791858240,9680,9710,9710,9650,337
20230725,100500,1788586880,9720,9750,9750,9650,1059
20230725,100400,1778311520,9750,9800,9810,9750,1047
20230725,100300,1768079700,9800,9730,9800,9730,414
20230725,100200,1764029120,9750,9720,9750,9720,743
20230725,100100,1756802970,9720,9720,9720,9630,490
20230725,100000,1752060260,9670,9620,9710,9610,2803
20230725,095900,1724983670,9620,9610,9620,9590,829
20230725,095800,1717028120,9610,9590,9620,9590,161
20230725,095700,1715483910,9590,9580,9610,9580,190
20230725,095600,1713663580,9580,9580,9580,9540,195
20230725,095500,1711801240,9580,9580,9580,9530,643
20230725,095400,1705644800,9570,9580,9590,9570,156
20230725,095300,1704150480,9590,9520,9610,9520,2093
20230725,095200,1684201110,9520,9520,9530,9460,2024
20230725,095100,1664981960,9480,9540,9540,9400,6190
20230725,095000,1606494580,9520,9590,9620,9520,12781
20230725,094900,1484527690,9600,9620,9640,9600,1161
20230725,094800,1473364060,9630,9670,9670,9630,909
20230725,094700,1464598250,9670,9640,9670,9630,224
20230725,094600,1462437030,9690,9660,9700,9630,2636
20230725,094500,1437045760,9620,9620,9660,9620,2025
20230725,094400,1417528560,9630,9630,9630,9630,460
20230725,094300,1413098760,9600,9530,9600,9530,2187
20230725,094200,1392214370,9550,9660,9670,9550,3160
20230725,094100,1361840520,9660,9720,9720,9660,2326
20230725,094000,1339309970,9720,9720,9720,9680,319
20230725,093900,1336215700,9720,9700,9720,9670,643
20230725,093800,1329985280,9710,9720,9720,9680,812
20230725,093700,1322109990,9720,9720,9720,9690,48
20230725,093600,1321644300,9720,9700,9730,9700,1040
20230725,093500,1311556250,9700,9700,9710,9690,548
20230725,093400,1306240670,9700,9710,9740,9700,214
20230725,093300,1304163250,9720,9750,9750,9700,1562
20230725,093200,1288992320,9760,9820,9820,9710,4139
20230725,093100,1248518590,9820,9830,9860,9820,1768
20230725,093000,1231120980,9830,9860,9860,9830,1897
20230725,092900,1212430650,9870,9880,9890,9870,695
20230725,092800,1205566630,9880,9890,9900,9880,626
20230725,092700,1199375300,9900,9900,9900,9900,357
20230725,092600,1195841000,9900,9900,9900,9890,1320
20230725,092500,1182775020,9900,9880,9900,9860,182
20230725,092400,1180978170,9890,9860,9890,9860,169
20230725,092300,1179310230,9860,9930,9930,9860,1018
20230725,092200,1169232210,9890,9910,9910,9850,2886
20230725,092100,1140696560,9980,9990,9990,9900,1819
20230725,092000,1122624500,9990,10020,10020,9990,550
20230725,091900,1117129370,10020,10030,10030,9940,6116
20230725,091800,1055949530,10030,9940,10030,9940,2907
20230725,091700,1026913190,9970,9940,9970,9910,896
20230725,091600,1018021520,9980,10000,10020,9940,2000
20230725,091500,998050230,10000,9830,10020,9830,5143
20230725,091400,947068540,9830,9750,9830,9720,5731
20230725,091300,891067670,9750,9800,9800,9750,4280
20230725,091200,849306010,9800,9800,9830,9790,2700
20230725,091100,822838040,9830,9710,9830,9640,5188
20230725,091000,772516780,9710,9680,9730,9650,4626
20230725,090900,727615950,9690,9480,9690,9480,3079
20230725,090800,698256990,9480,9450,9480,9420,3389
20230725,090700,666251740,9450,9420,9480,9410,4753
20230725,090600,621416660,9450,9390,9480,9380,3067
20230725,090500,592552970,9450,9360,9490,9360,2692
20230725,090400,567219720,9350,9330,9640,9330,5779
20230725,090300,512558920,9390,9410,9410,8960,12330
20230725,090200,399506980,9520,9700,9710,9310,15004
20230725,090100,256096030,9720,9900,9900,9620,9586
20230725,090000,162504980,9890,9940,9950,9870,16199