KissMeData/083650/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194000,11153198490,7160,7160,7160,7160,11594
20230725,193900,11153198490,7160,7160,7160,7160,0
20230725,193800,11153198490,7160,7160,7160,7160,0
20230725,193700,11153198490,7160,7160,7160,7160,0
20230725,193600,11153198490,7160,7160,7160,7160,0
20230725,193500,11153198490,7160,7160,7160,7160,0
20230725,193400,11153198490,7160,7160,7160,7160,0
20230725,193300,11153198490,7160,7160,7160,7160,0
20230725,193200,11153198490,7160,7160,7160,7160,0
20230725,193100,11153198490,7160,7160,7160,7160,0
20230725,193000,11153198490,7160,7160,7160,7160,0
20230725,192900,11153198490,7160,7160,7160,7160,0
20230725,192800,11153198490,7160,7160,7160,7160,0
20230725,192700,11153198490,7160,7160,7160,7160,0
20230725,192600,11153198490,7160,7160,7160,7160,0
20230725,192500,11153198490,7160,7160,7160,7160,0
20230725,192400,11153198490,7160,7160,7160,7160,0
20230725,192300,11153198490,7160,7160,7160,7160,0
20230725,192200,11153198490,7160,7160,7160,7160,0
20230725,192100,11153198490,7160,7160,7160,7160,0
20230725,192000,11153198490,7160,7160,7160,7160,0
20230725,191900,11153198490,7160,7160,7160,7160,0
20230725,191800,11153198490,7160,7160,7160,7160,0
20230725,191700,11153198490,7160,7160,7160,7160,0
20230725,191600,11153198490,7160,7160,7160,7160,0
20230725,191500,11153198490,7160,7160,7160,7160,0
20230725,191400,11153198490,7160,7160,7160,7160,0
20230725,191300,11153198490,7160,7160,7160,7160,0
20230725,191200,11153198490,7160,7160,7160,7160,0
20230725,191100,11153198490,7160,7160,7160,7160,0
20230725,191000,11153198490,7160,7160,7160,7160,11594
20230725,190900,11153198490,7160,7160,7160,7160,0
20230725,190800,11153198490,7160,7160,7160,7160,0
20230725,190700,11153198490,7160,7160,7160,7160,0
20230725,190600,11153198490,7160,7160,7160,7160,0
20230725,190500,11153198490,7160,7160,7160,7160,0
20230725,190400,11153198490,7160,7160,7160,7160,0
20230725,190300,11153198490,7160,7160,7160,7160,0
20230725,190200,11153198490,7160,7160,7160,7160,0
20230725,190100,11153198490,7160,7160,7160,7160,0
20230725,190000,11153198490,7160,7160,7160,7160,0
20230725,185900,11153198490,7160,7160,7160,7160,0
20230725,185800,11153198490,7160,7160,7160,7160,0
20230725,185700,11153198490,7160,7160,7160,7160,0
20230725,185600,11153198490,7160,7160,7160,7160,0
20230725,185500,11153198490,7160,7160,7160,7160,0
20230725,185400,11153198490,7160,7160,7160,7160,0
20230725,185300,11153198490,7160,7160,7160,7160,0
20230725,185200,11153198490,7160,7160,7160,7160,0
20230725,185100,11153198490,7160,7160,7160,7160,0
20230725,185000,11153198490,7160,7160,7160,7160,0
20230725,184900,11153198490,7160,7160,7160,7160,0
20230725,184800,11153198490,7160,7160,7160,7160,0
20230725,184700,11153198490,7160,7160,7160,7160,0
20230725,184600,11153198490,7160,7160,7160,7160,0
20230725,184500,11153198490,7160,7160,7160,7160,0
20230725,184400,11153198490,7160,7160,7160,7160,0
20230725,184300,11153198490,7160,7160,7160,7160,0
20230725,184200,11153198490,7160,7160,7160,7160,0
20230725,184100,11153198490,7160,7160,7160,7160,0
20230725,184000,11153198490,7160,7160,7160,7160,11594
20230725,183900,11153198490,7160,7160,7160,7160,0
20230725,183800,11153198490,7160,7160,7160,7160,0
20230725,183700,11153198490,7160,7160,7160,7160,0
20230725,183600,11153198490,7160,7160,7160,7160,0
20230725,183500,11153198490,7160,7160,7160,7160,0
20230725,183400,11153198490,7160,7160,7160,7160,0
20230725,183300,11153198490,7160,7160,7160,7160,0
20230725,183200,11153198490,7160,7160,7160,7160,0
20230725,183100,11153198490,7160,7160,7160,7160,0
20230725,183000,11153198490,7160,7160,7160,7160,0
20230725,182900,11153198490,7160,7160,7160,7160,0
20230725,182800,11153198490,7160,7160,7160,7160,0
20230725,182700,11153198490,7160,7160,7160,7160,0
20230725,182600,11153198490,7160,7160,7160,7160,0
20230725,182500,11153198490,7160,7160,7160,7160,0
20230725,182400,11153198490,7160,7160,7160,7160,0
20230725,182300,11153198490,7160,7160,7160,7160,0
20230725,182200,11153198490,7160,7160,7160,7160,0
20230725,182100,11153198490,7160,7160,7160,7160,0
20230725,182000,11153198490,7160,7160,7160,7160,0
20230725,181900,11153198490,7160,7160,7160,7160,0
20230725,181800,11153198490,7160,7160,7160,7160,0
20230725,181700,11153198490,7160,7160,7160,7160,0
20230725,181600,11153198490,7160,7160,7160,7160,0
20230725,181500,11153198490,7160,7160,7160,7160,0
20230725,181400,11153198490,7160,7160,7160,7160,0
20230725,181300,11153198490,7160,7160,7160,7160,0
20230725,181200,11153198490,7160,7160,7160,7160,0
20230725,181100,11153198490,7160,7160,7160,7160,0
20230725,181000,11153198490,7160,7160,7160,7160,11594
20230725,180900,11153198490,7160,7160,7160,7160,0
20230725,180800,11153198490,7160,7160,7160,7160,0
20230725,180700,11153198490,7160,7160,7160,7160,0
20230725,180600,11153198490,7160,7160,7160,7160,0
20230725,180500,11153198490,7160,7160,7160,7160,0
20230725,180400,11153198490,7160,7160,7160,7160,0
20230725,180300,11153198490,7160,7160,7160,7160,0
20230725,180200,11153198490,7160,7160,7160,7160,0
20230725,180100,11153198490,7160,7160,7160,7160,0
20230725,180000,11153198490,7160,7160,7160,7160,0
20230725,175900,11153198490,7160,7160,7160,7160,0
20230725,175800,11153198490,7160,7160,7160,7160,0
20230725,175700,11153198490,7160,7160,7160,7160,0
20230725,175600,11153198490,7160,7160,7160,7160,0
20230725,175500,11153198490,7160,7160,7160,7160,0
20230725,175400,11153198490,7160,7160,7160,7160,0
20230725,175300,11153198490,7160,7160,7160,7160,0
20230725,175200,11153198490,7160,7160,7160,7160,0
20230725,175100,11153198490,7160,7160,7160,7160,0
20230725,175000,11153198490,7160,7160,7160,7160,0
20230725,174900,11153198490,7160,7160,7160,7160,0
20230725,174800,11153198490,7160,7160,7160,7160,0
20230725,174700,11153198490,7160,7160,7160,7160,0
20230725,174600,11153198490,7160,7160,7160,7160,0
20230725,174500,11153198490,7160,7160,7160,7160,0
20230725,174400,11153198490,7160,7160,7160,7160,0
20230725,174300,11153198490,7160,7160,7160,7160,0
20230725,174200,11153198490,7160,7160,7160,7160,0
20230725,174100,11153198490,7160,7160,7160,7160,0
20230725,174000,11153198490,7160,7160,7160,7160,11594
20230725,173900,11153198490,7160,7160,7160,7160,0
20230725,173800,11153198490,7160,7160,7160,7160,0
20230725,173700,11153198490,7160,7160,7160,7160,0
20230725,173600,11153198490,7160,7160,7160,7160,0
20230725,173500,11153198490,7160,7160,7160,7160,0
20230725,173400,11153198490,7160,7160,7160,7160,0
20230725,173300,11153198490,7160,7160,7160,7160,0
20230725,173200,11153198490,7160,7160,7160,7160,0
20230725,173100,11153198490,7160,7160,7160,7160,0
20230725,173000,11153198490,7160,7160,7160,7160,0
20230725,172900,11153198490,7160,7160,7160,7160,0
20230725,172800,11153198490,7160,7160,7160,7160,0
20230725,172700,11153198490,7160,7160,7160,7160,0
20230725,172600,11153198490,7160,7160,7160,7160,0
20230725,172500,11153198490,7160,7160,7160,7160,0
20230725,172400,11153198490,7160,7160,7160,7160,0
20230725,172300,11153198490,7160,7160,7160,7160,0
20230725,172200,11153198490,7160,7160,7160,7160,0
20230725,172100,11153198490,7160,7160,7160,7160,0
20230725,172000,11153198490,7160,7160,7160,7160,0
20230725,171900,11153198490,7160,7160,7160,7160,0
20230725,171800,11153198490,7160,7160,7160,7160,0
20230725,171700,11153198490,7160,7160,7160,7160,0
20230725,171600,11153198490,7160,7160,7160,7160,0
20230725,171500,11153198490,7160,7160,7160,7160,0
20230725,171400,11153198490,7160,7160,7160,7160,0
20230725,171300,11153198490,7160,7160,7160,7160,0
20230725,171200,11153198490,7160,7160,7160,7160,0
20230725,171100,11153198490,7160,7160,7160,7160,0
20230725,171000,11153198490,7160,7160,7160,7160,11594
20230725,170900,11153198490,7160,7160,7160,7160,0
20230725,170800,11153198490,7160,7160,7160,7160,0
20230725,170700,11153198490,7160,7160,7160,7160,0
20230725,170600,11153198490,7160,7160,7160,7160,0
20230725,170500,11153198490,7160,7160,7160,7160,0
20230725,170400,11153198490,7160,7160,7160,7160,0
20230725,170300,11153198490,7160,7160,7160,7160,0
20230725,170200,11153198490,7160,7160,7160,7160,0
20230725,170100,11153198490,7160,7160,7160,7160,0
20230725,170000,11153198490,7160,7160,7160,7160,0
20230725,165900,11153198490,7160,7160,7160,7160,0
20230725,165800,11153198490,7160,7160,7160,7160,0
20230725,165700,11153198490,7160,7160,7160,7160,0
20230725,165600,11153198490,7160,7160,7160,7160,0
20230725,165500,11153198490,7160,7160,7160,7160,0
20230725,165400,11153198490,7160,7160,7160,7160,0
20230725,165300,11153198490,7160,7160,7160,7160,0
20230725,165200,11153198490,7160,7160,7160,7160,0
20230725,165100,11153198490,7160,7160,7160,7160,0
20230725,165000,11153198490,7160,7160,7160,7160,0
20230725,164900,11153198490,7160,7160,7160,7160,0
20230725,164800,11153198490,7160,7160,7160,7160,0
20230725,164700,11153198490,7160,7160,7160,7160,0
20230725,164600,11153198490,7160,7160,7160,7160,0
20230725,164500,11153198490,7160,7160,7160,7160,0
20230725,164400,11153198490,7160,7160,7160,7160,0
20230725,164300,11153198490,7160,7160,7160,7160,0
20230725,164200,11153198490,7160,7160,7160,7160,0
20230725,164100,11153198490,7160,7160,7160,7160,0
20230725,164000,11153198490,7160,7160,7160,7160,11594
20230725,163900,11153198490,7160,7160,7160,7160,0
20230725,163800,11153198490,7160,7160,7160,7160,0
20230725,163700,11153198490,7160,7160,7160,7160,0
20230725,163600,11153198490,7160,7160,7160,7160,0
20230725,163500,11153198490,7160,7160,7160,7160,0
20230725,163400,11153198490,7160,7160,7160,7160,0
20230725,163300,11153198490,7160,7160,7160,7160,0
20230725,163200,11153198490,7160,7160,7160,7160,0
20230725,163100,11153198490,7160,7160,7160,7160,0
20230725,163000,11153198490,7160,7160,7160,7160,0
20230725,162900,11153198490,7160,7160,7160,7160,0
20230725,162800,11153198490,7160,7160,7160,7160,0
20230725,162700,11153198490,7160,7160,7160,7160,0
20230725,162600,11153198490,7160,7160,7160,7160,0
20230725,162500,11153198490,7160,7160,7160,7160,0
20230725,162400,11153198490,7160,7160,7160,7160,0
20230725,162300,11153198490,7160,7160,7160,7160,0
20230725,162200,11153198490,7160,7160,7160,7160,0
20230725,162100,11153198490,7160,7160,7160,7160,0
20230725,162000,11153198490,7160,7160,7160,7160,0
20230725,161900,11153198490,7160,7160,7160,7160,0
20230725,161800,11153198490,7160,7160,7160,7160,0
20230725,161700,11153198490,7160,7160,7160,7160,0
20230725,161600,11153198490,7160,7160,7160,7160,0
20230725,161500,11153198490,7160,7160,7160,7160,0
20230725,161400,11153198490,7160,7160,7160,7160,0
20230725,161300,11153198490,7160,7160,7160,7160,0
20230725,161200,11153198490,7160,7160,7160,7160,0
20230725,161100,11153198490,7160,7160,7160,7160,0
20230725,161000,11153198490,7160,7160,7160,7160,11594
20230725,160900,11153198490,7160,7160,7160,7160,0
20230725,160800,11153198490,7160,7160,7160,7160,0
20230725,160700,11153198490,7160,7160,7160,7160,0
20230725,160600,11153198490,7160,7160,7160,7160,0
20230725,160500,11153198490,7160,7160,7160,7160,0
20230725,160400,11153198490,7160,7160,7160,7160,0
20230725,160300,11153198490,7160,7160,7160,7160,0
20230725,160200,11153198490,7160,7160,7160,7160,0
20230725,160100,11153198490,7160,7160,7160,7160,0
20230725,160000,11153198490,7160,7160,7160,7160,0
20230725,155900,11153198490,7160,7160,7160,7160,0
20230725,155800,11153198490,7160,7160,7160,7160,0
20230725,155700,11153198490,7160,7160,7160,7160,0
20230725,155600,11153198490,7160,7160,7160,7160,0
20230725,155500,11153198490,7160,7160,7160,7160,0
20230725,155400,11153198490,7160,7160,7160,7160,0
20230725,155300,11153198490,7160,7160,7160,7160,0
20230725,155200,11153198490,7160,7160,7160,7160,0
20230725,155100,11153198490,7160,7160,7160,7160,0
20230725,155000,11153198490,7160,7160,7160,7160,0
20230725,154900,11153198490,7160,7160,7160,7160,0
20230725,154800,11153198490,7160,7160,7160,7160,0
20230725,154700,11153198490,7160,7160,7160,7160,0
20230725,154600,11153198490,7160,7160,7160,7160,0
20230725,154500,11153198490,7160,7160,7160,7160,0
20230725,154400,11153198490,7160,7160,7160,7160,0
20230725,154300,11153198490,7160,7160,7160,7160,0
20230725,154200,11153198490,7160,7160,7160,7160,0
20230725,154100,11153198490,7160,7160,7160,7160,0
20230725,154000,11153198490,7160,7160,7160,7160,11594
20230725,153900,11153198490,7160,7160,7160,7160,0
20230725,153800,11153198490,7160,7160,7160,7160,0
20230725,153700,11153198490,7160,7160,7160,7160,0
20230725,153600,11153198490,7160,7160,7160,7160,0
20230725,153500,11153198490,7160,7160,7160,7160,0
20230725,153400,11153198490,7160,7160,7160,7160,0
20230725,153300,11153198490,7160,7160,7160,7160,0
20230725,153200,11153198490,7160,7160,7160,7160,0
20230725,153100,11153198490,7160,7160,7160,7160,0
20230725,153000,11153198490,7160,7160,7160,7160,11594
20230725,152900,11070185450,7170,7170,7170,7170,0
20230725,152800,11070185450,7170,7170,7170,7170,0
20230725,152700,11070185450,7170,7170,7170,7170,0
20230725,152600,11070185450,7170,7170,7170,7170,0
20230725,152500,11070185450,7170,7170,7170,7170,0
20230725,152400,11070185450,7170,7170,7170,7170,0
20230725,152300,11070185450,7170,7170,7170,7170,0
20230725,152200,11070185450,7170,7170,7170,7170,0
20230725,152100,11070185450,7170,7170,7170,7170,0
20230725,152000,11070185450,7170,7170,7170,7170,0
20230725,151900,11070185450,7170,7210,7210,7170,2073
20230725,151800,11055293260,7210,7210,7210,7170,5289
20230725,151700,11017235050,7220,7200,7230,7200,1927
20230725,151600,11003354510,7210,7190,7210,7190,561
20230725,151500,10999316020,7190,7210,7210,7190,1465
20230725,151400,10988760530,7200,7200,7200,7200,885
20230725,151300,10982388530,7210,7220,7220,7200,929
20230725,151200,10975686060,7220,7200,7240,7200,607
20230725,151100,10971303780,7200,7180,7200,7170,1490
20230725,151000,10960589360,7180,7200,7200,7180,462
20230725,150900,10957267880,7200,7210,7210,7190,1525
20230725,150800,10946296210,7200,7220,7230,7200,2594
20230725,150700,10927577480,7230,7230,7230,7220,323
20230725,150600,10925242280,7240,7250,7250,7230,4289
20230725,150500,10894223130,7250,7240,7260,7240,3091
20230725,150400,10871826320,7240,7240,7260,7230,2613
20230725,150300,10852903930,7240,7230,7270,7220,6890
20230725,150200,10803010610,7230,7220,7230,7210,2272
20230725,150100,10786619240,7220,7210,7230,7210,1109
20230725,150000,10778619560,7200,7200,7200,7200,2663
20230725,145900,10759445960,7190,7200,7200,7190,1375
20230725,145800,10749559680,7190,7190,7200,7190,2617
20230725,145700,10730742910,7200,7200,7210,7200,2395
20230725,145600,10713498710,7200,7210,7210,7190,56
20230725,145500,10713095810,7220,7190,7230,7190,3770
20230725,145400,10685939080,7200,7170,7200,7170,4611
20230725,145300,10652802500,7140,7140,7140,7140,34
20230725,145200,10652559740,7130,7150,7170,7130,1698
20230725,145100,10640430580,7150,7180,7180,7150,378
20230725,145000,10637722720,7190,7180,7190,7170,899
20230725,144900,10631269300,7170,7180,7180,7170,393
20230725,144800,10628451430,7180,7150,7180,7140,755
20230725,144700,10623038160,7150,7150,7180,7150,204
20230725,144600,10621579520,7150,7140,7150,7140,655
20230725,144500,10616896290,7160,7160,7160,7160,908
20230725,144400,10610395010,7120,7110,7150,7110,2824
20230725,144300,10590263470,7110,7130,7130,7110,10491
20230725,144200,10515596440,7130,7140,7140,7130,1354
20230725,144100,10505942320,7130,7130,7140,7130,1492
20230725,144000,10495303850,7130,7130,7140,7130,1638
20230725,143900,10483621970,7130,7140,7140,7130,999
20230725,143800,10476491110,7140,7150,7150,7140,4603
20230725,143700,10443589300,7150,7160,7160,7150,108
20230725,143600,10442816230,7160,7160,7170,7160,3927
20230725,143500,10414696930,7160,7180,7180,7160,2661
20230725,143400,10395623630,7180,7170,7180,7170,222
20230725,143300,10394030970,7170,7170,7170,7170,617
20230725,143200,10389607080,7170,7170,7170,7170,432
20230725,143100,10386509640,7160,7200,7200,7160,3884
20230725,143000,10358636820,7200,7200,7200,7200,8
20230725,142900,10358579220,7200,7200,7200,7190,1017
20230725,142800,10351265820,7190,7190,7190,7190,2465
20230725,142700,10333542470,7200,7200,7200,7190,790
20230725,142600,10327856180,7190,7180,7200,7180,1738
20230725,142500,10315361060,7180,7170,7180,7170,366
20230725,142400,10312733290,7170,7180,7190,7170,3041
20230725,142300,10290897190,7190,7180,7190,7180,786
20230725,142200,10285253410,7180,7200,7200,7180,1282
20230725,142100,10276033030,7200,7210,7210,7200,1393
20230725,142000,10265991370,7220,7210,7230,7210,1083
20230725,141900,10258170700,7220,7220,7230,7210,4334
20230725,141800,10226880320,7220,7220,7220,7220,106
20230725,141700,10226115000,7210,7200,7210,7200,456
20230725,141600,10222828710,7210,7220,7220,7210,189
20230725,141500,10221465480,7220,7210,7220,7210,425
20230725,141400,10218397130,7210,7210,7210,7210,6
20230725,141300,10218353870,7210,7220,7220,7210,707
20230725,141200,10213255090,7240,7200,7240,7200,2055
20230725,141100,10198428720,7190,7180,7200,7180,6294
20230725,141000,10153113720,7180,7180,7180,7180,1
20230725,140900,10153106540,7200,7220,7220,7200,2142
20230725,140800,10137681070,7220,7220,7220,7210,1640
20230725,140700,10125843340,7230,7230,7240,7230,1143
20230725,140600,10117573030,7240,7210,7240,7200,5023
20230725,140500,10081278890,7210,7180,7210,7180,3152
20230725,140400,10058589520,7170,7170,7180,7170,1212
20230725,140300,10049899180,7180,7170,7180,7170,986
20230725,140200,10042829100,7150,7160,7160,7150,3670
20230725,140100,10016578800,7170,7180,7180,7170,1293
20230725,140000,10007307960,7170,7180,7180,7170,1469
20230725,135900,9996768040,7180,7170,7200,7170,965
20230725,135800,9989839330,7170,7190,7190,7170,1433
20230725,135700,9979563420,7190,7200,7210,7190,943
20230725,135600,9972779100,7210,7200,7210,7200,333
20230725,135500,9970381170,7210,7220,7220,7200,2283
20230725,135400,9953915960,7220,7220,7220,7220,122
20230725,135300,9953035120,7220,7230,7230,7210,1569
20230725,135200,9941705120,7230,7230,7240,7230,1258
20230725,135100,9932604310,7230,7220,7230,7220,303
20230725,135000,9930415190,7220,7220,7220,7210,858
20230725,134900,9924223690,7220,7240,7240,7220,1062
20230725,134800,9916545260,7230,7230,7240,7230,1566
20230725,134700,9905212140,7230,7230,7250,7230,910
20230725,134600,9898625140,7210,7210,7240,7200,1574
20230725,134500,9887273860,7210,7200,7210,7200,1478
20230725,134400,9876620270,7210,7230,7230,7210,5600
20230725,134300,9836194760,7240,7270,7270,7220,2071
20230725,134200,9821215660,7270,7220,7300,7220,11649
20230725,134100,9736717500,7210,7130,7210,7130,9221
20230725,134000,9670529200,7110,7120,7120,7110,515
20230725,133900,9666862550,7120,7120,7120,7120,20
20230725,133800,9666720150,7120,7150,7150,7110,2136
20230725,133700,9651514610,7130,7130,7150,7120,751
20230725,133600,9646160210,7130,7120,7130,7120,34
20230725,133500,9645917910,7110,7100,7110,7100,709
20230725,133400,9640876930,7100,7100,7110,7100,1567
20230725,133300,9629750730,7110,7110,7110,7100,1494
20230725,133200,9619128490,7110,7110,7120,7110,319
20230725,133100,9616860290,7120,7110,7120,7110,809
20230725,133000,9611108260,7120,7120,7130,7110,955
20230725,132900,9604316250,7130,7120,7130,7120,322
20230725,132800,9602022170,7110,7130,7140,7110,788
20230725,132700,9596413040,7120,7130,7130,7120,283
20230725,132600,9594397870,7140,7110,7140,7110,1814
20230725,132500,9581499160,7100,7100,7110,7100,180
20230725,132400,9580221000,7100,7110,7120,7100,1549
20230725,132300,9569205450,7110,7140,7140,7110,375
20230725,132200,9566536930,7140,7110,7150,7110,2151
20230725,132100,9551230210,7130,7120,7130,7120,566
20230725,132000,9547200260,7120,7120,7130,7120,3146
20230725,131900,9524799810,7120,7110,7150,7110,9629
20230725,131800,9456242800,7110,7110,7120,7100,621
20230725,131700,9451827800,7110,7120,7120,7100,1492
20230725,131600,9441219090,7110,7120,7120,7100,11681
20230725,131500,9358162650,7120,7130,7130,7120,1495
20230725,131400,9347512870,7150,7120,7150,7110,2159
20230725,131300,9332128880,7120,7110,7120,7110,64
20230725,131200,9331673530,7120,7110,7120,7110,204
20230725,131100,9330221790,7110,7120,7120,7110,385
20230725,131000,9327483890,7110,7120,7130,7110,468
20230725,130900,9324154750,7120,7120,7130,7110,37
20230725,130800,9323891370,7120,7110,7120,7110,1787
20230725,130700,9311175620,7120,7120,7120,7110,692
20230725,130600,9306250180,7120,7120,7120,7110,1201
20230725,130500,9297703760,7110,7110,7120,7110,439
20230725,130400,9294581860,7120,7120,7120,7110,382
20230725,130300,9291865480,7120,7130,7150,7120,245
20230725,130200,9290121020,7130,7110,7160,7110,1147
20230725,130100,9281954810,7120,7120,7120,7110,1164
20230725,130000,9273673680,7110,7120,7120,7110,1522
20230725,125900,9262848560,7120,7120,7130,7120,1485
20230725,125800,9252272860,7120,7140,7150,7120,968
20230725,125700,9245378530,7150,7110,7150,7110,3137
20230725,125600,9223055890,7120,7110,7120,7110,2533
20230725,125500,9205046110,7110,7110,7120,7110,2750
20230725,125400,9185493590,7110,7120,7130,7110,10039
20230725,125300,9114111790,7130,7120,7130,7120,808
20230725,125200,9108358080,7120,7130,7130,7120,1912
20230725,125100,9094744450,7120,7130,7130,7120,1450
20230725,125000,9084413760,7130,7130,7140,7130,1626
20230725,124900,9072816980,7130,7140,7150,7130,1031
20230725,124800,9065459980,7150,7150,7160,7140,6344
20230725,124700,9020111710,7150,7150,7160,7150,1428
20230725,124600,9009901450,7150,7150,7160,7150,932
20230725,124500,9003237630,7150,7160,7170,7150,1560
20230725,124400,8992065870,7160,7160,7160,7160,1377
20230725,124300,8982206550,7160,7170,7170,7160,1315
20230725,124200,8972778010,7180,7180,7190,7170,970
20230725,124100,8965815380,7170,7180,7180,7160,1703
20230725,124000,8953612150,7180,7190,7200,7180,4049
20230725,123900,8924537150,7190,7200,7200,7180,1106
20230725,123800,8916589830,7200,7200,7200,7190,561
20230725,123700,8912555930,7190,7200,7200,7190,899
20230725,123600,8906090950,7200,7210,7220,7200,894
20230725,123500,8899652010,7220,7190,7220,7190,1980
20230725,123400,8885392690,7190,7190,7200,7190,2026
20230725,123300,8870825420,7200,7210,7210,7190,632
20230725,123200,8866278100,7220,7230,7230,7210,168
20230725,123100,8865065050,7230,7200,7230,7200,1254
20230725,123000,8856022190,7200,7200,7210,7200,2151
20230725,122900,8840530070,7210,7220,7230,7210,1270
20230725,122800,8831364920,7220,7210,7230,7210,699
20230725,122700,8826319050,7210,7210,7220,7200,885
20230725,122600,8819944170,7210,7210,7220,7200,7226
20230725,122500,8767907860,7210,7200,7240,7200,1554
20230725,122400,8756700540,7210,7210,7210,7190,2179
20230725,122300,8741012710,7200,7210,7210,7200,1086
20230725,122200,8733193320,7210,7210,7210,7200,1024
20230725,122100,8725819040,7200,7210,7210,7200,1135
20230725,122000,8717643190,7220,7190,7230,7190,946
20230725,121900,8710832260,7180,7190,7190,7180,1089
20230725,121800,8703009920,7180,7190,7190,7180,1078
20230725,121700,8695262230,7190,7180,7190,7180,721
20230725,121600,8690083440,7180,7190,7190,7180,809
20230725,121500,8684271760,7190,7180,7190,7180,1023
20230725,121400,8676925650,7180,7160,7180,7160,1683
20230725,121300,8664857250,7170,7160,7170,7160,557
20230725,121200,8660868560,7160,7180,7190,7160,3258
20230725,121100,8637508700,7190,7190,7200,7190,104
20230725,121000,8636760930,7190,7210,7210,7190,1404
20230725,120900,8626664030,7210,7200,7210,7190,763
20230725,120800,8621164800,7190,7200,7200,7190,1461
20230725,120700,8610655630,7200,7200,7210,7190,1006
20230725,120600,8603415460,7200,7220,7220,7200,1502
20230725,120500,8592597410,7220,7200,7230,7200,1137
20230725,120400,8584405290,7210,7210,7220,7210,925
20230725,120300,8577729540,7210,7200,7220,7190,2455
20230725,120200,8560052970,7200,7200,7210,7190,10952
20230725,120100,8481296800,7190,7230,7230,7190,1358
20230725,120000,8471513600,7230,7200,7230,7200,3866
20230725,115900,8443651650,7210,7210,7210,7200,2085
20230725,115800,8428624360,7220,7240,7240,7220,942
20230725,115700,8421820970,7240,7250,7250,7230,1189
20230725,115600,8413222090,7250,7240,7260,7230,990
20230725,115500,8406047090,7270,7240,7270,7240,3678
20230725,115400,8379376640,7240,7250,7290,7240,4644
20230725,115300,8345659600,7250,7240,7260,7240,1187
20230725,115200,8337064920,7230,7240,7260,7230,2423
20230725,115100,8319522770,7260,7240,7260,7230,2648
20230725,115000,8300343620,7220,7220,7230,7220,727
20230725,114900,8295091500,7220,7230,7260,7220,2716
20230725,114800,8275430090,7230,7210,7230,7190,3308
20230725,114700,8251607330,7210,7240,7240,7210,1882
20230725,114600,8238005580,7230,7210,7240,7210,1440
20230725,114500,8227611720,7210,7220,7220,7170,1555
20230725,114400,8216404650,7220,7200,7220,7160,2059
20230725,114300,8201592510,7200,7190,7220,7190,1327
20230725,114200,8192033820,7190,7180,7190,7170,3635
20230725,114100,8165916230,7190,7180,7190,7170,1277
20230725,114000,8156746370,7180,7150,7190,7150,1885
20230725,113900,8143249850,7150,7160,7180,7150,369
20230725,113800,8140609460,7140,7100,7140,7100,1404
20230725,113700,8130626180,7110,7120,7120,7110,758
20230725,113600,8125232720,7120,7120,7120,7100,1583
20230725,113500,8113972060,7110,7110,7110,7100,1985
20230725,113400,8099866780,7100,7100,7110,7100,918
20230725,113300,8093348920,7100,7090,7100,7090,1369
20230725,113200,8083629970,7090,7100,7110,7090,1349
20230725,113100,8074058950,7110,7100,7120,7100,1262
20230725,113000,8065088300,7100,7080,7100,7070,3340
20230725,112900,8041430850,7090,7090,7090,7090,865
20230725,112800,8035298000,7090,7090,7110,7080,2715
20230725,112700,8016054510,7090,7090,7100,7080,1828
20230725,112600,8003088210,7080,7070,7100,7070,1834
20230725,112500,7990097400,7080,7060,7090,7060,2450
20230725,112400,7972774220,7050,7070,7080,7050,5104
20230725,112300,7936750260,7070,7070,7070,7050,3654
20230725,112200,7910959240,7080,7070,7080,7060,3035
20230725,112100,7889510430,7070,7080,7080,7070,5620
20230725,112000,7849750560,7090,7100,7100,7090,2552
20230725,111900,7831654500,7100,7080,7110,7080,2583
20230725,111800,7813341470,7090,7110,7120,7080,14235
20230725,111700,7712304540,7110,7140,7180,7110,10144
20230725,111600,7640113060,7140,7120,7150,7120,4262
20230725,111500,7609730320,7120,7120,7120,7110,1659
20230725,111400,7597918320,7120,7120,7120,7110,2145
20230725,111300,7582657310,7120,7110,7120,7110,4358
20230725,111200,7551669140,7120,7130,7130,7110,2216
20230725,111100,7535892690,7130,7130,7140,7120,4643
20230725,111000,7502791130,7120,7150,7150,7120,4127
20230725,110900,7473362610,7140,7160,7170,7130,4153
20230725,110800,7443699600,7160,7170,7170,7150,583
20230725,110700,7439524830,7180,7170,7180,7150,1691
20230725,110600,7427414180,7170,7210,7210,7170,1630
20230725,110500,7415711790,7210,7160,7230,7160,5587
20230725,110400,7375516810,7130,7150,7150,7130,9327
20230725,110300,7308888920,7150,7140,7150,7140,3425
20230725,110200,7284421830,7140,7150,7160,7140,13470
20230725,110100,7188198720,7150,7150,7160,7150,1211
20230725,110000,7179539520,7160,7150,7160,7140,2785
20230725,105900,7159636080,7160,7180,7180,7150,3483
20230725,105800,7134668200,7190,7190,7200,7190,1515
20230725,105700,7123775010,7210,7200,7220,7180,1575
20230725,105600,7112440600,7200,7170,7220,7170,2847
20230725,105500,7091992430,7180,7180,7180,7170,1198
20230725,105400,7083394100,7180,7160,7180,7150,3605
20230725,105300,7057594340,7180,7210,7220,7170,808
20230725,105200,7051783850,7190,7180,7210,7180,2052
20230725,105100,7037034660,7180,7170,7200,7160,2204
20230725,105000,7021225190,7170,7180,7200,7160,3633
20230725,104900,6995170200,7180,7180,7180,7160,1287
20230725,104800,6985950190,7170,7170,7210,7150,1959
20230725,104700,6971904270,7170,7140,7180,7140,2156
20230725,104600,6956490590,7140,7120,7150,7110,3050
20230725,104500,6934746570,7120,7100,7120,7090,3020
20230725,104400,6913295700,7100,7090,7110,7090,2346
20230725,104300,6896649530,7090,7100,7100,7090,3295
20230725,104200,6873262580,7100,7130,7130,7100,11313
20230725,104100,6792872330,7130,7120,7130,7110,4347
20230725,104000,6761940420,7120,7120,7130,7110,1732
20230725,103900,6749611990,7110,7120,7160,7110,4304
20230725,103800,6718989250,7120,7140,7180,7110,5038
20230725,103700,6683080530,7140,7120,7140,7110,2281
20230725,103600,6666822660,7120,7130,7130,7120,2236
20230725,103500,6650888360,7130,7130,7150,7120,7185
20230725,103400,6599659130,7130,7190,7190,7120,8496
20230725,103300,6538965620,7190,7180,7210,7180,1046
20230725,103200,6531441140,7190,7160,7200,7150,2598
20230725,103100,6512798180,7160,7170,7170,7150,6798
20230725,103000,6464166380,7160,7180,7180,7160,3479
20230725,102900,6439234810,7180,7190,7190,7180,10595
20230725,102800,6363088550,7190,7220,7240,7190,18486
20230725,102700,6229952300,7240,7210,7240,7210,4311
20230725,102600,6198810480,7220,7220,7220,7210,1528
20230725,102500,6187780970,7220,7200,7230,7200,3327
20230725,102400,6163803410,7200,7200,7210,7190,8254
20230725,102300,6104376710,7200,7230,7230,7200,4500
20230725,102200,6071931200,7220,7230,7240,7220,8890
20230725,102100,6007677240,7230,7230,7250,7230,2131
20230725,102000,5992252250,7240,7250,7260,7240,7450
20230725,101900,5938270920,7260,7240,7270,7230,1990
20230725,101800,5923861270,7240,7260,7260,7230,7976
20230725,101700,5866039330,7280,7250,7280,7250,1305
20230725,101600,5856562320,7260,7270,7300,7250,2692
20230725,101500,5837007610,7280,7300,7310,7280,4139
20230725,101400,5806802900,7290,7290,7310,7280,4364
20230725,101300,5774982560,7270,7270,7280,7260,1538
20230725,101200,5763797750,7270,7270,7280,7270,4152
20230725,101100,5733609200,7270,7240,7280,7240,2652
20230725,101000,5714395810,7230,7260,7270,7220,5533
20230725,100900,5674352180,7250,7260,7280,7240,7246
20230725,100800,5621808110,7260,7270,7280,7260,4368
20230725,100700,5590053000,7270,7290,7300,7270,1373
20230725,100600,5580048010,7300,7270,7300,7260,5831
20230725,100500,5537650660,7270,7300,7310,7270,7196
20230725,100400,5485178390,7300,7310,7340,7300,2315
20230725,100300,5468242670,7320,7300,7320,7300,5674
20230725,100200,5426733010,7310,7310,7320,7300,1680
20230725,100100,5414450690,7310,7270,7320,7270,2290
20230725,100000,5397747600,7270,7250,7270,7240,5427
20230725,095900,5358359360,7240,7290,7300,7240,9583
20230725,095800,5288743190,7290,7340,7340,7250,13255
20230725,095700,5192068140,7340,7350,7350,7320,6023
20230725,095600,5147857200,7380,7380,7380,7340,2787
20230725,095500,5127335690,7380,7330,7380,7330,3384
20230725,095400,5102475880,7330,7400,7410,7330,32191
20230725,095300,4864866010,7410,7430,7430,7400,5477
20230725,095200,4824303740,7430,7420,7450,7410,5565
20230725,095100,4783047410,7410,7430,7450,7410,10252
20230725,095000,4706944290,7430,7490,7500,7430,12090
20230725,094900,4616496070,7490,7490,7520,7490,11186
20230725,094800,4532541170,7490,7440,7500,7430,10657
20230725,094700,4452822130,7440,7420,7460,7410,2133
20230725,094600,4436960090,7410,7460,7470,7410,5622
20230725,094500,4395154950,7440,7450,7480,7430,12811
20230725,094400,4299630690,7450,7480,7520,7450,39596
20230725,094300,4002952400,7480,7470,7490,7450,9417
20230725,094200,3932547050,7470,7420,7470,7400,14990
20230725,094100,3821337600,7420,7460,7480,7400,19283
20230725,094000,3678035660,7450,7360,7490,7360,37577
20230725,093900,3399278990,7380,7370,7390,7350,11951
20230725,093800,3311118370,7380,7350,7380,7340,10686
20230725,093700,3232356500,7360,7330,7360,7300,10119
20230725,093600,3158115810,7350,7310,7350,7300,10976
20230725,093500,3077625680,7320,7300,7330,7270,8677
20230725,093400,3014133950,7300,7290,7320,7290,8318
20230725,093300,2953357480,7290,7250,7290,7240,3865
20230725,093200,2925289880,7260,7270,7290,7240,5457
20230725,093100,2885638080,7270,7260,7280,7250,8890
20230725,093000,2821032140,7260,7330,7340,7250,17094
20230725,092900,2696546580,7330,7280,7350,7280,17553
20230725,092800,2568094050,7280,7260,7290,7260,5206
20230725,092700,2530219450,7270,7240,7290,7240,10086
20230725,092600,2456835600,7240,7250,7270,7220,6107
20230725,092500,2412546880,7260,7210,7270,7210,7276
20230725,092400,2359768480,7210,7180,7210,7170,2054
20230725,092300,2344980580,7170,7190,7190,7170,3529
20230725,092200,2319622970,7200,7200,7210,7190,5859
20230725,092100,2277466650,7200,7190,7240,7190,2473
20230725,092000,2259659090,7200,7160,7200,7160,817
20230725,091900,2253794300,7160,7170,7170,7130,3307
20230725,091800,2230137340,7170,7170,7240,7170,2651
20230725,091700,2211062410,7190,7140,7190,7130,2968
20230725,091600,2189853760,7130,7110,7140,7110,1879
20230725,091500,2176479640,7110,7140,7200,7110,6965
20230725,091400,2126753030,7140,7120,7180,7110,6607
20230725,091300,2079641750,7110,7110,7150,7110,6190
20230725,091200,2035596520,7110,7100,7130,7080,8171
20230725,091100,1977572490,7100,7200,7200,7080,22370
20230725,091000,1818284140,7200,7130,7270,7120,14252
20230725,090900,1715996360,7130,7140,7170,7110,24221
20230725,090800,1543137400,7140,7150,7180,7140,13552
20230725,090700,1446183490,7160,7180,7210,7140,14266
20230725,090600,1344017250,7180,7240,7280,7170,29473
20230725,090500,1131305690,7240,7300,7340,7240,29582
20230725,090400,915970890,7300,7220,7320,7220,15359
20230725,090300,804341830,7230,7200,7260,7170,26910
20230725,090200,610083380,7200,7190,7240,7160,13170
20230725,090100,515284510,7160,7080,7190,7040,20309
20230725,090000,370288030,7100,7150,7150,7000,51853