KissMeData/025560/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190300,13291104100,27300,27300,27300,27300,4006
20230725,190200,13291104100,27300,27300,27300,27300,0
20230725,190100,13291104100,27300,27300,27300,27300,0
20230725,190000,13291104100,27300,27300,27300,27300,0
20230725,185900,13291104100,27300,27300,27300,27300,0
20230725,185800,13291104100,27300,27300,27300,27300,0
20230725,185700,13291104100,27300,27300,27300,27300,0
20230725,185600,13291104100,27300,27300,27300,27300,0
20230725,185500,13291104100,27300,27300,27300,27300,0
20230725,185400,13291104100,27300,27300,27300,27300,0
20230725,185300,13291104100,27300,27300,27300,27300,0
20230725,185200,13291104100,27300,27300,27300,27300,0
20230725,185100,13291104100,27300,27300,27300,27300,0
20230725,185000,13291104100,27300,27300,27300,27300,0
20230725,184900,13291104100,27300,27300,27300,27300,0
20230725,184800,13291104100,27300,27300,27300,27300,0
20230725,184700,13291104100,27300,27300,27300,27300,0
20230725,184600,13291104100,27300,27300,27300,27300,0
20230725,184500,13291104100,27300,27300,27300,27300,0
20230725,184400,13291104100,27300,27300,27300,27300,0
20230725,184300,13291104100,27300,27300,27300,27300,0
20230725,184200,13291104100,27300,27300,27300,27300,0
20230725,184100,13291104100,27300,27300,27300,27300,0
20230725,184000,13291104100,27300,27300,27300,27300,0
20230725,183900,13291104100,27300,27300,27300,27300,0
20230725,183800,13291104100,27300,27300,27300,27300,0
20230725,183700,13291104100,27300,27300,27300,27300,0
20230725,183600,13291104100,27300,27300,27300,27300,0
20230725,183500,13291104100,27300,27300,27300,27300,0
20230725,183400,13291104100,27300,27300,27300,27300,0
20230725,183300,13291104100,27300,27300,27300,27300,4006
20230725,183200,13291104100,27300,27300,27300,27300,0
20230725,183100,13291104100,27300,27300,27300,27300,0
20230725,183000,13291104100,27300,27300,27300,27300,0
20230725,182900,13291104100,27300,27300,27300,27300,0
20230725,182800,13291104100,27300,27300,27300,27300,0
20230725,182700,13291104100,27300,27300,27300,27300,0
20230725,182600,13291104100,27300,27300,27300,27300,0
20230725,182500,13291104100,27300,27300,27300,27300,0
20230725,182400,13291104100,27300,27300,27300,27300,0
20230725,182300,13291104100,27300,27300,27300,27300,0
20230725,182200,13291104100,27300,27300,27300,27300,0
20230725,182100,13291104100,27300,27300,27300,27300,0
20230725,182000,13291104100,27300,27300,27300,27300,0
20230725,181900,13291104100,27300,27300,27300,27300,0
20230725,181800,13291104100,27300,27300,27300,27300,0
20230725,181700,13291104100,27300,27300,27300,27300,0
20230725,181600,13291104100,27300,27300,27300,27300,0
20230725,181500,13291104100,27300,27300,27300,27300,0
20230725,181400,13291104100,27300,27300,27300,27300,0
20230725,181300,13291104100,27300,27300,27300,27300,0
20230725,181200,13291104100,27300,27300,27300,27300,0
20230725,181100,13291104100,27300,27300,27300,27300,0
20230725,181000,13291104100,27300,27300,27300,27300,0
20230725,180900,13291104100,27300,27300,27300,27300,0
20230725,180800,13291104100,27300,27300,27300,27300,0
20230725,180700,13291104100,27300,27300,27300,27300,0
20230725,180600,13291104100,27300,27300,27300,27300,0
20230725,180500,13291104100,27300,27300,27300,27300,0
20230725,180400,13291104100,27300,27300,27300,27300,0
20230725,180300,13291104100,27300,27300,27300,27300,4006
20230725,180200,13291104100,27300,27300,27300,27300,0
20230725,180100,13291104100,27300,27300,27300,27300,0
20230725,180000,13291104100,27300,27300,27300,27300,0
20230725,175900,13291104100,27300,27300,27300,27300,0
20230725,175800,13291104100,27300,27300,27300,27300,0
20230725,175700,13291104100,27300,27300,27300,27300,0
20230725,175600,13291104100,27300,27300,27300,27300,0
20230725,175500,13291104100,27300,27300,27300,27300,0
20230725,175400,13291104100,27300,27300,27300,27300,0
20230725,175300,13291104100,27300,27300,27300,27300,0
20230725,175200,13291104100,27300,27300,27300,27300,0
20230725,175100,13291104100,27300,27300,27300,27300,0
20230725,175000,13291104100,27300,27300,27300,27300,0
20230725,174900,13291104100,27300,27300,27300,27300,0
20230725,174800,13291104100,27300,27300,27300,27300,0
20230725,174700,13291104100,27300,27300,27300,27300,0
20230725,174600,13291104100,27300,27300,27300,27300,0
20230725,174500,13291104100,27300,27300,27300,27300,0
20230725,174400,13291104100,27300,27300,27300,27300,0
20230725,174300,13291104100,27300,27300,27300,27300,0
20230725,174200,13291104100,27300,27300,27300,27300,0
20230725,174100,13291104100,27300,27300,27300,27300,0
20230725,174000,13291104100,27300,27300,27300,27300,0
20230725,173900,13291104100,27300,27300,27300,27300,0
20230725,173800,13291104100,27300,27300,27300,27300,0
20230725,173700,13291104100,27300,27300,27300,27300,0
20230725,173600,13291104100,27300,27300,27300,27300,0
20230725,173500,13291104100,27300,27300,27300,27300,0
20230725,173400,13291104100,27300,27300,27300,27300,0
20230725,173300,13291104100,27300,27300,27300,27300,4006
20230725,173200,13291104100,27300,27300,27300,27300,0
20230725,173100,13291104100,27300,27300,27300,27300,0
20230725,173000,13291104100,27300,27300,27300,27300,0
20230725,172900,13291104100,27300,27300,27300,27300,0
20230725,172800,13291104100,27300,27300,27300,27300,0
20230725,172700,13291104100,27300,27300,27300,27300,0
20230725,172600,13291104100,27300,27300,27300,27300,0
20230725,172500,13291104100,27300,27300,27300,27300,0
20230725,172400,13291104100,27300,27300,27300,27300,0
20230725,172300,13291104100,27300,27300,27300,27300,0
20230725,172200,13291104100,27300,27300,27300,27300,0
20230725,172100,13291104100,27300,27300,27300,27300,0
20230725,172000,13291104100,27300,27300,27300,27300,0
20230725,171900,13291104100,27300,27300,27300,27300,0
20230725,171800,13291104100,27300,27300,27300,27300,0
20230725,171700,13291104100,27300,27300,27300,27300,0
20230725,171600,13291104100,27300,27300,27300,27300,0
20230725,171500,13291104100,27300,27300,27300,27300,0
20230725,171400,13291104100,27300,27300,27300,27300,0
20230725,171300,13291104100,27300,27300,27300,27300,0
20230725,171200,13291104100,27300,27300,27300,27300,0
20230725,171100,13291104100,27300,27300,27300,27300,0
20230725,171000,13291104100,27300,27300,27300,27300,0
20230725,170900,13291104100,27300,27300,27300,27300,0
20230725,170800,13291104100,27300,27300,27300,27300,0
20230725,170700,13291104100,27300,27300,27300,27300,0
20230725,170600,13291104100,27300,27300,27300,27300,0
20230725,170500,13291104100,27300,27300,27300,27300,0
20230725,170400,13291104100,27300,27300,27300,27300,0
20230725,170300,13291104100,27300,27300,27300,27300,4006
20230725,170200,13291104100,27300,27300,27300,27300,0
20230725,170100,13291104100,27300,27300,27300,27300,0
20230725,170000,13291104100,27300,27300,27300,27300,0
20230725,165900,13291104100,27300,27300,27300,27300,0
20230725,165800,13291104100,27300,27300,27300,27300,0
20230725,165700,13291104100,27300,27300,27300,27300,0
20230725,165600,13291104100,27300,27300,27300,27300,0
20230725,165500,13291104100,27300,27300,27300,27300,0
20230725,165400,13291104100,27300,27300,27300,27300,0
20230725,165300,13291104100,27300,27300,27300,27300,0
20230725,165200,13291104100,27300,27300,27300,27300,0
20230725,165100,13291104100,27300,27300,27300,27300,0
20230725,165000,13291104100,27300,27300,27300,27300,0
20230725,164900,13291104100,27300,27300,27300,27300,0
20230725,164800,13291104100,27300,27300,27300,27300,0
20230725,164700,13291104100,27300,27300,27300,27300,0
20230725,164600,13291104100,27300,27300,27300,27300,0
20230725,164500,13291104100,27300,27300,27300,27300,0
20230725,164400,13291104100,27300,27300,27300,27300,0
20230725,164300,13291104100,27300,27300,27300,27300,0
20230725,164200,13291104100,27300,27300,27300,27300,0
20230725,164100,13291104100,27300,27300,27300,27300,0
20230725,164000,13291104100,27300,27300,27300,27300,0
20230725,163900,13291104100,27300,27300,27300,27300,0
20230725,163800,13291104100,27300,27300,27300,27300,0
20230725,163700,13291104100,27300,27300,27300,27300,0
20230725,163600,13291104100,27300,27300,27300,27300,0
20230725,163500,13291104100,27300,27300,27300,27300,0
20230725,163400,13291104100,27300,27300,27300,27300,0
20230725,163300,13291104100,27300,27300,27300,27300,4006
20230725,163200,13291104100,27300,27300,27300,27300,0
20230725,163100,13291104100,27300,27300,27300,27300,0
20230725,163000,13291104100,27300,27300,27300,27300,0
20230725,162900,13291104100,27300,27300,27300,27300,0
20230725,162800,13291104100,27300,27300,27300,27300,0
20230725,162700,13291104100,27300,27300,27300,27300,0
20230725,162600,13291104100,27300,27300,27300,27300,0
20230725,162500,13291104100,27300,27300,27300,27300,0
20230725,162400,13291104100,27300,27300,27300,27300,0
20230725,162300,13291104100,27300,27300,27300,27300,0
20230725,162200,13291104100,27300,27300,27300,27300,0
20230725,162100,13291104100,27300,27300,27300,27300,0
20230725,162000,13291104100,27300,27300,27300,27300,0
20230725,161900,13291104100,27300,27300,27300,27300,0
20230725,161800,13291104100,27300,27300,27300,27300,0
20230725,161700,13291104100,27300,27300,27300,27300,0
20230725,161600,13291104100,27300,27300,27300,27300,0
20230725,161500,13291104100,27300,27300,27300,27300,0
20230725,161400,13291104100,27300,27300,27300,27300,0
20230725,161300,13291104100,27300,27300,27300,27300,0
20230725,161200,13291104100,27300,27300,27300,27300,0
20230725,161100,13291104100,27300,27300,27300,27300,0
20230725,161000,13291104100,27300,27300,27300,27300,0
20230725,160900,13291104100,27300,27300,27300,27300,0
20230725,160800,13291104100,27300,27300,27300,27300,0
20230725,160700,13291104100,27300,27300,27300,27300,0
20230725,160600,13291104100,27300,27300,27300,27300,0
20230725,160500,13291104100,27300,27300,27300,27300,0
20230725,160400,13291104100,27300,27300,27300,27300,0
20230725,160300,13291104100,27300,27300,27300,27300,4006
20230725,160200,13291104100,27300,27300,27300,27300,0
20230725,160100,13291104100,27300,27300,27300,27300,0
20230725,160000,13291104100,27300,27300,27300,27300,0
20230725,155900,13291104100,27300,27300,27300,27300,0
20230725,155800,13291104100,27300,27300,27300,27300,0
20230725,155700,13291104100,27300,27300,27300,27300,0
20230725,155600,13291104100,27300,27300,27300,27300,0
20230725,155500,13291104100,27300,27300,27300,27300,0
20230725,155400,13291104100,27300,27300,27300,27300,0
20230725,155300,13291104100,27300,27300,27300,27300,0
20230725,155200,13291104100,27300,27300,27300,27300,0
20230725,155100,13291104100,27300,27300,27300,27300,0
20230725,155000,13291104100,27300,27300,27300,27300,0
20230725,154900,13291104100,27300,27300,27300,27300,0
20230725,154800,13291104100,27300,27300,27300,27300,0
20230725,154700,13291104100,27300,27300,27300,27300,0
20230725,154600,13291104100,27300,27300,27300,27300,0
20230725,154500,13291104100,27300,27300,27300,27300,0
20230725,154400,13291104100,27300,27300,27300,27300,0
20230725,154300,13291104100,27300,27300,27300,27300,0
20230725,154200,13291104100,27300,27300,27300,27300,0
20230725,154100,13291104100,27300,27300,27300,27300,0
20230725,154000,13291104100,27300,27300,27300,27300,0
20230725,153900,13291104100,27300,27300,27300,27300,0
20230725,153800,13291104100,27300,27300,27300,27300,0
20230725,153700,13291104100,27300,27300,27300,27300,0
20230725,153600,13291104100,27300,27300,27300,27300,0
20230725,153500,13291104100,27300,27300,27300,27300,0
20230725,153400,13291104100,27300,27300,27300,27300,0
20230725,153300,13291104100,27300,27300,27300,27300,4006
20230725,153200,13291104100,27300,27300,27300,27300,0
20230725,153100,13291104100,27300,27300,27300,27300,0
20230725,153000,13291104100,27300,27300,27300,27300,4006
20230725,152900,13181740300,27550,27550,27550,27550,0
20230725,152800,13181740300,27550,27550,27550,27550,0
20230725,152700,13181740300,27550,27550,27550,27550,0
20230725,152600,13181740300,27550,27550,27550,27550,0
20230725,152500,13181740300,27550,27550,27550,27550,0
20230725,152400,13181740300,27550,27550,27550,27550,0
20230725,152300,13181740300,27550,27550,27550,27550,0
20230725,152200,13181740300,27550,27550,27550,27550,0
20230725,152100,13181740300,27550,27550,27550,27550,0
20230725,152000,13181740300,27550,27550,27550,27550,0
20230725,151900,13181740300,27550,27500,27600,27350,1726
20230725,151800,13134296800,27550,27600,27600,27450,175
20230725,151700,13129482300,27400,27650,27650,27350,665
20230725,151600,13111257400,27650,27550,27650,27400,1146
20230725,151500,13079714500,27500,27500,27550,27450,196
20230725,151400,13074324500,27500,27300,27500,27250,2318
20230725,151300,13011001600,27450,27450,27500,27300,305
20230725,151200,13002629450,27450,27500,27500,27300,2297
20230725,151100,12939787900,27500,27400,27550,27250,677
20230725,151000,12921229150,27450,26800,27700,26800,3035
20230725,150900,12839144350,26950,26850,26950,26700,228
20230725,150800,12833009050,26850,26550,26850,26450,4222
20230725,150700,12720574400,26550,26800,26800,26550,3229
20230725,150600,12634429500,26750,26900,26900,26750,1138
20230725,150500,12603955200,26900,26950,27000,26800,2053
20230725,150400,12548773750,27000,27050,27200,26950,3257
20230725,150300,12460713050,27000,27050,27100,27000,832
20230725,150200,12438219200,27000,27050,27100,27000,1296
20230725,150100,12403136450,27250,27050,27250,27000,2373
20230725,150000,12338994050,27100,27350,27350,27100,4185
20230725,145900,12225092350,27350,27700,27750,27300,5723
20230725,145800,12067639000,27750,27800,27800,27600,2783
20230725,145700,11990571000,27700,27650,27700,27550,3980
20230725,145600,11880360450,27550,27550,27550,27550,63
20230725,145500,11878624800,27650,27600,27650,27600,77
20230725,145400,11876498000,27600,27600,27650,27550,148
20230725,145300,11872413350,27550,27600,27600,27550,65
20230725,145200,11870620850,27500,27500,27500,27500,15
20230725,145100,11870208350,27500,27500,27500,27500,67
20230725,145000,11868365850,27500,27500,27500,27500,35
20230725,144900,11867403350,27500,27650,27650,27500,224
20230725,144800,11861211550,27550,27550,27650,27550,864
20230725,144700,11837407350,27550,27600,27600,27550,33
20230725,144600,11836497800,27650,27550,27650,27550,895
20230725,144500,11811832450,27650,27650,27650,27550,488
20230725,144400,11798362050,27650,27650,27700,27650,48
20230725,144300,11797034150,27700,27650,27700,27550,48
20230725,144200,11795707450,27550,27700,27700,27550,567
20230725,144100,11780066050,27750,27750,27750,27650,202
20230725,144000,11774468250,27800,27650,27800,27650,235
20230725,143900,11767968200,27800,27800,27800,27700,150
20230725,143800,11763812100,27800,27800,27800,27750,212
20230725,143700,11757924600,27750,27800,27800,27750,124
20230725,143600,11754478400,27800,27850,27850,27800,649
20230725,143500,11736426500,27800,27700,27800,27700,614
20230725,143400,11719390450,27700,27700,27700,27700,83
20230725,143300,11717091350,27550,27600,27650,27550,771
20230725,143200,11695791650,27550,27500,27600,27400,257
20230725,143100,11688715750,27500,27550,27550,27500,124
20230725,143000,11685305500,27500,27500,27500,27500,50
20230725,142900,11683930500,27500,27500,27500,27500,87
20230725,142800,11681538000,27450,27450,27450,27450,142
20230725,142700,11677640100,27450,27550,27600,27450,2182
20230725,142600,11617582200,27450,27500,27500,27400,99
20230725,142500,11614861450,27400,27500,27500,27400,570
20230725,142400,11599220400,27400,27400,27500,27400,17
20230725,142300,11598754300,27400,27400,27400,27350,499
20230725,142200,11585082950,27400,27400,27400,27400,311
20230725,142100,11576561550,27400,27400,27400,27400,100
20230725,142000,11573821550,27500,27500,27500,27500,62
20230725,141900,11572116550,27500,27450,27500,27450,318
20230725,141800,11563372800,27400,27500,27500,27400,213
20230725,141700,11557536200,27350,27350,27350,27350,20
20230725,141600,11556989200,27550,27500,27550,27350,387
20230725,141500,11546398800,27550,27550,27550,27550,2
20230725,141400,11546343700,27400,27500,27500,27400,477
20230725,141300,11533262400,27550,27500,27600,27500,123
20230725,141200,11529879100,27550,27550,27600,27550,11
20230725,141100,11529576000,27550,27550,27550,27550,52
20230725,141000,11528143400,27550,27550,27550,27550,33
20230725,140900,11527234250,27550,27550,27550,27550,50
20230725,140800,11525856750,27500,27500,27500,27500,10
20230725,140700,11525581750,27550,27550,27550,27550,55
20230725,140600,11524066500,27600,27650,27650,27550,12
20230725,140500,11523735100,27650,27500,27650,27450,511
20230725,140400,11509621450,27500,27500,27500,27450,76
20230725,140300,11507531700,27500,27500,27500,27500,4
20230725,140200,11507421700,27650,27650,27650,27650,150
20230725,140100,11503274200,27650,27650,27650,27650,12
20230725,140000,11502942400,27650,27450,27650,27450,17
20230725,135900,11502475550,27550,27550,27550,27400,505
20230725,135800,11488594450,27550,27500,27550,27500,518
20230725,135700,11474323650,27500,27500,27500,27500,696
20230725,135600,11455183650,27500,27500,27650,27500,9
20230725,135500,11454935700,27500,27500,27600,27500,442
20230725,135400,11442776500,27500,27500,27500,27500,194
20230725,135300,11437441500,27500,27550,27550,27500,14
20230725,135200,11437056000,27600,27600,27600,27600,100
20230725,135100,11434296000,27600,27600,27600,27600,97
20230725,135000,11431618800,27600,27600,27600,27600,166
20230725,134900,11427037200,27600,27600,27600,27450,4
20230725,134800,11426926950,27600,27600,27600,27400,1178
20230725,134700,11394488450,27650,27650,27650,27650,243
20230725,134600,11387769500,27650,27650,27650,27650,0
20230725,134500,11387769500,27650,27650,27650,27650,104
20230725,134400,11384893900,27650,27700,27700,27650,64
20230725,134300,11383121200,27700,27700,27700,27700,98
20230725,134200,11380406600,27700,27700,27700,27700,7
20230725,134100,11380212700,27700,27700,27700,27700,7
20230725,134000,11380018800,27700,27700,27700,27700,3
20230725,133900,11379935700,27700,27700,27700,27550,514
20230725,133800,11365723400,27700,27700,27700,27700,103
20230725,133700,11362870300,27700,27750,27750,27650,170
20230725,133600,11358160850,27650,27650,27750,27600,499
20230725,133500,11344384500,27650,27650,27650,27600,173
20230725,133400,11339602650,27700,27800,27800,27700,148
20230725,133300,11335494950,27800,27750,27800,27750,81
20230725,133200,11333246950,27750,27800,27800,27750,15
20230725,133100,11332830200,27800,27700,27800,27700,1006
20230725,133000,11304959300,27650,27650,27650,27500,613
20230725,132900,11288056550,27550,27550,27550,27550,121
20230725,132800,11284723000,27550,27550,27550,27550,464
20230725,132700,11271939800,27550,27650,27650,27550,325
20230725,132600,11262983550,27650,27650,27650,27550,53
20230725,132500,11261520000,27650,27650,27650,27650,89
20230725,132400,11259059150,27650,27650,27650,27650,3
20230725,132300,11258976200,27650,27650,27650,27550,174
20230725,132200,11254182100,27650,27550,27650,27550,24
20230725,132100,11253520800,27550,27600,27650,27500,155
20230725,132000,11249244250,27600,27650,27650,27600,28
20230725,131900,11248470100,27650,27450,27650,27350,114
20230725,131800,11245326000,27450,27450,27650,27250,1263
20230725,131700,11210667800,27650,27550,27650,27500,274
20230725,131600,11203130050,27500,27500,27500,27500,4
20230725,131500,11203020050,27500,27650,27650,27500,133
20230725,131400,11199352200,27600,27650,27700,27600,260
20230725,131300,11192161450,27550,27400,27550,27350,825
20230725,131200,11169517750,27300,27450,27450,27200,1687
20230725,131100,11123385950,27450,27500,27500,27450,1737
20230725,131000,11075627650,27500,27550,27600,27500,559
20230725,130900,11060248850,27550,27600,27600,27500,492
20230725,130800,11046707350,27600,27550,27700,27550,1841
20230725,130700,10995969150,27550,27600,27600,27550,1000
20230725,130600,10968397600,27600,27650,27650,27600,230
20230725,130500,10962041250,27700,27650,27700,27650,149
20230725,130400,10957920850,27650,27700,27700,27650,264
20230725,130300,10950611700,27700,27750,27800,27700,159
20230725,130200,10946202400,27750,27750,27800,27750,252
20230725,130100,10939198650,27800,27600,27850,27600,1387
20230725,130000,10900842400,27600,27650,27650,27550,915
20230725,125900,10875587650,27650,27650,27700,27600,900
20230725,125800,10850695900,27700,27700,27750,27650,692
20230725,125700,10831529550,27750,27800,27800,27750,652
20230725,125600,10813433150,27800,27850,27850,27750,875
20230725,125500,10789094450,27900,27900,27900,27850,154
20230725,125400,10784799800,27900,27900,27900,27900,2
20230725,125300,10784744000,27900,27900,27900,27900,61
20230725,125200,10783042100,27950,27900,27950,27900,21
20230725,125100,10782456100,27950,27850,27950,27850,116
20230725,125000,10779219450,27850,27850,27850,27850,159
20230725,124900,10774791300,27850,27900,27950,27800,297
20230725,124800,10766527000,27800,27900,27950,27800,414
20230725,124700,10754987900,27900,27850,27900,27850,93
20230725,124600,10752394750,27850,27850,27850,27750,565
20230725,124500,10736684500,27800,27900,27900,27800,1107
20230725,124400,10705852150,27950,27950,27950,27950,12
20230725,124300,10705516750,27950,27950,27950,27950,60
20230725,124200,10703839750,27900,28200,28200,27900,632
20230725,124100,10686162500,28200,28000,28200,28000,24
20230725,124000,10685488800,28000,28100,28100,27950,1912
20230725,123900,10631914400,28100,28100,28100,28100,348
20230725,123800,10622135600,28100,28250,28300,28100,1645
20230725,123700,10575734700,28200,28300,28300,28200,85
20230725,123600,10573333100,28300,28300,28300,28250,521
20230725,123500,10558603800,28350,28400,28450,28350,867
20230725,123400,10533986100,28450,28450,28450,28400,146
20230725,123300,10529834850,28450,28450,28450,28400,612
20230725,123200,10512443850,28450,28300,28450,28300,722
20230725,123100,10491943100,28350,28400,28400,28350,135
20230725,123000,10488110750,28400,28350,28400,28350,314
20230725,122900,10479193200,28350,28250,28350,28250,59
20230725,122800,10477526350,28400,28350,28400,28350,2
20230725,122700,10477469600,28350,28250,28350,28250,72
20230725,122600,10475430100,28250,28350,28350,28250,175
20230725,122500,10470468950,28250,28250,28250,28200,664
20230725,122400,10451734600,28250,28250,28300,28250,337
20230725,122300,10442209400,28300,28200,28300,28200,107
20230725,122200,10439184000,28150,28200,28300,28150,207
20230725,122100,10433352300,28150,28300,28300,28150,508
20230725,122000,10419016550,28350,28400,28400,28300,594
20230725,121900,10402162050,28400,28400,28450,28350,785
20230725,121800,10379868200,28450,28450,28450,28450,977
20230725,121700,10352072550,28450,28450,28500,28350,1052
20230725,121600,10322209450,28450,28050,28450,28050,7842
20230725,121500,10100567500,28050,28100,28100,28050,240
20230725,121400,10093835400,28050,28050,28050,28050,24
20230725,121300,10093162200,28050,28050,28050,28050,380
20230725,121200,10082503200,28100,28100,28100,28100,10
20230725,121100,10082222200,28100,28050,28100,28050,28
20230725,121000,10081435650,28150,28150,28150,28000,81
20230725,120900,10079155650,28150,28150,28150,28000,219
20230725,120800,10072990950,28150,28050,28150,28000,741
20230725,120700,10052167950,28050,28050,28050,28050,41
20230725,120600,10051017900,28050,28050,28050,28050,85
20230725,120500,10048633650,28050,28100,28100,28050,265
20230725,120400,10041192400,28100,28150,28200,28100,295
20230725,120300,10032886500,28200,28200,28200,28200,299
20230725,120200,10024454700,28200,28200,28200,28200,132
20230725,120100,10020732300,28200,28150,28250,28150,1000
20230725,120000,9992548250,28150,27950,28150,27900,1539
20230725,115900,9949454200,27850,27950,27950,27850,503
20230725,115800,9935438450,27950,27950,27950,27950,40
20230725,115700,9934320450,27950,28000,28000,27950,282
20230725,115600,9926433550,28000,28000,28000,28000,77
20230725,115500,9924277550,28000,28000,28000,27950,361
20230725,115400,9914169650,27950,27900,28000,27900,148
20230725,115300,9910033200,27950,28000,28000,27950,104
20230725,115200,9907122750,28000,28050,28050,28000,131
20230725,115100,9903454650,28050,28050,28050,28050,1374
20230725,115000,9864913950,28050,28050,28100,28050,686
20230725,114900,9845670550,28100,28050,28100,28050,2
20230725,114800,9845614400,28000,28100,28100,27950,203
20230725,114700,9839931650,28100,28050,28150,28000,1103
20230725,114600,9808967150,28050,27900,28050,27900,847
20230725,114500,9785305350,27900,27800,27900,27800,154
20230725,114400,9781009850,27900,27900,27900,27800,886
20230725,114300,9756319550,27900,27900,27900,27850,257
20230725,114200,9749152950,27900,28000,28100,27900,295
20230725,114100,9740908800,28000,28150,28150,28000,500
20230725,114000,9726875950,28150,28150,28150,28100,171
20230725,113900,9722064250,28150,28100,28200,28050,1393
20230725,113800,9682921200,28150,27950,28150,27950,2556
20230725,113700,9611221450,27950,27900,27950,27900,82
20230725,113600,9608933450,27850,27800,27900,27800,1100
20230725,113500,9578307900,27800,27700,27800,27700,1022
20230725,113400,9549934300,27650,27700,27750,27650,552
20230725,113300,9534647450,27650,27750,27850,27650,1707
20230725,113200,9487341900,27750,27850,27900,27750,455
20230725,113100,9474690500,27850,27900,27900,27850,322
20230725,113000,9465716650,27900,27900,27950,27800,436
20230725,112900,9453562400,27950,27950,27950,27850,49
20230725,112800,9452192950,27850,27800,27850,27800,197
20230725,112700,9446708200,27850,27850,27950,27800,400
20230725,112600,9435569350,27800,27800,27900,27800,811
20230725,112500,9412982650,27800,27850,27850,27800,728
20230725,112400,9392731950,27850,27950,27950,27800,1096
20230725,112300,9362199900,27900,27900,27900,27900,302
20230725,112200,9353774100,27900,27900,27900,27900,1179
20230725,112100,9320880000,27900,28050,28050,27900,781
20230725,112000,9299006850,28050,28050,28100,27950,1054
20230725,111900,9269420150,28100,27950,28100,27900,359
20230725,111800,9259374700,27950,27950,28000,27950,822
20230725,111700,9236365650,27950,28000,28050,27950,754
20230725,111600,9215279400,27950,27900,28100,27900,1505
20230725,111500,9173179800,27900,28000,28050,27800,2532
20230725,111400,9102493250,28000,27950,28000,27950,492
20230725,111300,9088725050,28000,28100,28100,28000,3857
20230725,111200,8980448500,28100,28250,28250,28100,1071
20230725,111100,8950266600,28250,28300,28300,28200,1390
20230725,111000,8910989550,28300,28200,28300,28050,782
20230725,110900,8888946700,28200,28250,28350,28050,2443
20230725,110800,8819956800,28250,28000,28250,27900,2187
20230725,110700,8758514650,28000,27900,28050,27850,1220
20230725,110600,8724392650,27850,28050,28100,27850,1507
20230725,110500,8682274900,27900,27950,28000,27900,1343
20230725,110400,8644761600,27950,28050,28150,27950,1615
20230725,110300,8599534700,28050,28250,28300,28050,1853
20230725,110200,8547407900,28300,28200,28300,28150,3656
20230725,110100,8444196350,28150,28100,28200,28000,4245
20230725,110000,8324629600,28150,27900,28200,27800,5475
20230725,105900,8170773400,27900,27700,27950,27700,424
20230725,105800,8158988200,27700,27700,28000,27650,1410
20230725,105700,8119926550,27700,28000,28100,27700,2324
20230725,105600,8055135700,28100,27950,28100,27800,2598
20230725,105500,7982467400,27950,28200,28200,27800,8786
20230725,105400,7736383950,28150,27650,28300,27650,13199
20230725,105300,7367757550,27600,27200,27600,27200,9072
20230725,105200,7118129200,27150,27000,27250,27000,2277
20230725,105100,7056249950,26950,26900,27000,26900,571
20230725,105000,7040873700,27000,27250,27250,26950,2147
20230725,104900,6982694800,27200,27300,27300,27150,428
20230725,104800,6971073000,27150,27350,27350,27150,364
20230725,104700,6961160400,27350,27300,27450,27150,3535
20230725,104600,6864470250,27100,27000,27400,27000,2482
20230725,104500,6796908900,27000,27100,27100,27000,1671
20230725,104400,6751717300,27100,27150,27150,27100,524
20230725,104300,6737514950,27100,27250,27250,27100,947
20230725,104200,6711797250,27200,27350,27350,27200,501
20230725,104100,6698166650,27350,27300,27450,27200,1436
20230725,104000,6658908750,27300,27100,27300,27050,1922
20230725,103900,6606694900,27150,27200,27400,27100,1829
20230725,103800,6556975600,27150,27300,27300,27150,4811
20230725,103700,6426041850,27250,27600,27650,27250,2205
20230725,103600,6365757500,27600,27650,27750,27300,8244
20230725,103500,6138627050,27450,27050,27600,27050,8913
20230725,103400,5894208950,27050,26950,27100,26950,958
20230725,103300,5868298750,27000,27200,27250,26950,1953
20230725,103200,5815457150,27150,27250,27350,27150,952
20230725,103100,5789515700,27300,27050,27350,27000,1556
20230725,103000,5747237900,27050,27250,27250,27000,1685
20230725,102900,5701555450,27300,27000,27400,27000,3363
20230725,102800,5610147600,27050,27250,27250,27000,3427
20230725,102700,5517147500,27200,26900,27350,26800,5427
20230725,102600,5370495250,26900,27300,27450,26750,10281
20230725,102500,5092470000,27300,27000,27500,27000,11392
20230725,102400,4782554400,27000,26500,27000,26500,8836
20230725,102300,4545493700,26500,26600,26600,26400,2643
20230725,102200,4475419250,26500,26650,26750,26450,10717
20230725,102100,4189853800,26650,26650,26650,26650,0
20230725,102000,4189853800,26650,26500,26650,26500,1923
20230725,101900,4138636700,26550,26500,26600,26400,2562
20230725,101800,4070626950,26500,26250,26500,26250,4770
20230725,101700,3944621450,26250,26300,26350,26250,1587
20230725,101600,3902884150,26250,26250,26300,26200,2096
20230725,101500,3847821750,26250,26250,26300,26250,395
20230725,101400,3837451250,26250,26150,26250,26100,2111
20230725,101300,3782125750,26000,26100,26200,26000,2173
20230725,101200,3725346200,26100,26050,26100,26050,695
20230725,101100,3707214450,25900,25850,26100,25850,550
20230725,101000,3692980200,25850,26150,26150,25800,4303
20230725,100900,3581010700,26200,26200,26250,26200,738
20230725,100800,3561658900,26200,26200,26250,26050,661
20230725,100700,3544373550,26200,26100,26200,26100,2666
20230725,100600,3474571400,26050,26000,26250,26000,4200
20230725,100500,3364984650,25950,25900,26000,25900,3304
20230725,100400,3279179400,25900,25800,25900,25800,1226
20230725,100300,3247472400,25800,25700,25800,25700,346
20230725,100200,3238558200,25700,25700,25700,25700,34
20230725,100100,3237684400,25800,25700,25800,25650,414
20230725,100000,3227009450,25800,25800,25800,25550,837
20230725,095900,3205486750,25800,25800,25850,25750,4050
20230725,095800,3101029300,25850,25800,25850,25750,347
20230725,095700,3092068900,25850,25700,25850,25700,2095
20230725,095600,3038085900,25650,25650,25750,25550,904
20230725,095500,3014882100,25650,25450,25700,25300,7075
20230725,095400,2833809800,25300,25500,25500,25300,676
20230725,095300,2816606000,25500,25350,25500,25350,756
20230725,095200,2797365100,25350,25400,25450,25350,59
20230725,095100,2795867850,25450,25450,25450,25450,191
20230725,095000,2791006900,25550,25600,25600,25500,222
20230725,094900,2785339950,25450,25450,25600,25350,3532
20230725,094800,2695221600,25300,25450,25450,25300,261
20230725,094700,2688603600,25400,25300,25400,25300,163
20230725,094600,2684466400,25400,25400,25400,25400,575
20230725,094500,2669861400,25450,25250,25450,25250,3669
20230725,094400,2576856300,25200,25200,25200,25150,537
20230725,094300,2563324450,25200,25250,25250,25150,24
20230725,094200,2562720650,25050,25050,25200,25050,460
20230725,094100,2551161600,25050,25150,25150,25050,328
20230725,094000,2542945100,25050,25200,25200,25050,429
20230725,093900,2532190100,25250,25150,25250,25050,3994
20230725,093800,2432003400,25050,25050,25050,25050,252
20230725,093700,2425690800,25200,25050,25200,25000,923
20230725,093600,2402498100,25050,25200,25300,25000,4328
20230725,093500,2293982600,25200,25150,25200,25150,381
20230725,093400,2284390450,25300,25400,25400,25100,293
20230725,093300,2277017950,25400,25300,25450,25100,1700
20230725,093200,2234197550,25250,25450,25500,25250,2313
20230725,093100,2175455350,25450,25450,25500,25450,590
20230725,093000,2160439100,25450,25500,25500,25450,327
20230725,092900,2152109100,25500,25400,25500,25400,1766
20230725,092800,2107109200,25400,25400,25450,25400,574
20230725,092700,2092519400,25400,25500,25500,25400,1310
20230725,092600,2059213300,25350,25300,25500,25300,2708
20230725,092500,1990401950,25300,25300,25300,25300,499
20230725,092400,1977777250,25400,25150,25400,25100,1379
20230725,092300,1942934350,25150,25400,25450,25150,2625
20230725,092200,1876504450,25400,25300,25450,25300,1174
20230725,092100,1846705250,25300,25000,25450,25000,4183
20230725,092000,1740872450,25050,25000,25050,24950,462
20230725,091900,1729317050,25000,24850,25000,24850,429
20230725,091800,1718640350,24900,24950,25000,24900,705
20230725,091700,1701051050,25000,24950,25100,24900,2008
20230725,091600,1651038950,24900,25000,25200,24900,631
20230725,091500,1635247950,25000,25150,25250,25000,1418
20230725,091400,1599614650,25250,25150,25300,25150,1126
20230725,091300,1571219050,25150,24800,25250,24800,1819
20230725,091200,1525633900,24750,24800,24800,24750,1626
20230725,091100,1485334200,24800,24800,24850,24800,1161
20230725,091000,1456525650,24850,25200,25200,24850,3098
20230725,090900,1378906600,25200,25250,25300,25200,2123
20230725,090800,1325294300,25250,25200,25250,25150,2935
20230725,090700,1251248700,25200,24850,25200,24850,3576
20230725,090600,1161629450,24850,24750,24900,24750,356
20230725,090500,1152809100,24750,24450,24750,24450,653
20230725,090400,1136701850,24650,24900,24950,24350,5907
20230725,090300,991736500,24900,25500,25600,24900,7893
20230725,090200,791997150,25550,24900,25750,24750,13648
20230725,090100,446304850,24950,23900,24950,23900,7052
20230725,090000,272404300,23900,24250,24250,23450,11389