KissMeData/087010/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194200,74140787700,21000,21000,21000,21000,133137
20230725,194100,74140787700,21000,21000,21000,21000,0
20230725,194000,74140787700,21000,21000,21000,21000,0
20230725,193900,74140787700,21000,21000,21000,21000,0
20230725,193800,74140787700,21000,21000,21000,21000,0
20230725,193700,74140787700,21000,21000,21000,21000,0
20230725,193600,74140787700,21000,21000,21000,21000,0
20230725,193500,74140787700,21000,21000,21000,21000,0
20230725,193400,74140787700,21000,21000,21000,21000,0
20230725,193300,74140787700,21000,21000,21000,21000,0
20230725,193200,74140787700,21000,21000,21000,21000,0
20230725,193100,74140787700,21000,21000,21000,21000,0
20230725,193000,74140787700,21000,21000,21000,21000,0
20230725,192900,74140787700,21000,21000,21000,21000,0
20230725,192800,74140787700,21000,21000,21000,21000,0
20230725,192700,74140787700,21000,21000,21000,21000,0
20230725,192600,74140787700,21000,21000,21000,21000,0
20230725,192500,74140787700,21000,21000,21000,21000,0
20230725,192400,74140787700,21000,21000,21000,21000,0
20230725,192300,74140787700,21000,21000,21000,21000,0
20230725,192200,74140787700,21000,21000,21000,21000,0
20230725,192100,74140787700,21000,21000,21000,21000,0
20230725,192000,74140787700,21000,21000,21000,21000,0
20230725,191900,74140787700,21000,21000,21000,21000,0
20230725,191800,74140787700,21000,21000,21000,21000,0
20230725,191700,74140787700,21000,21000,21000,21000,0
20230725,191600,74140787700,21000,21000,21000,21000,0
20230725,191500,74140787700,21000,21000,21000,21000,0
20230725,191400,74140787700,21000,21000,21000,21000,0
20230725,191300,74140787700,21000,21000,21000,21000,0
20230725,191200,74140787700,21000,21000,21000,21000,133137
20230725,191100,74140787700,21000,21000,21000,21000,0
20230725,191000,74140787700,21000,21000,21000,21000,0
20230725,190900,74140787700,21000,21000,21000,21000,0
20230725,190800,74140787700,21000,21000,21000,21000,0
20230725,190700,74140787700,21000,21000,21000,21000,0
20230725,190600,74140787700,21000,21000,21000,21000,0
20230725,190500,74140787700,21000,21000,21000,21000,0
20230725,190400,74140787700,21000,21000,21000,21000,0
20230725,190300,74140787700,21000,21000,21000,21000,0
20230725,190200,74140787700,21000,21000,21000,21000,0
20230725,190100,74140787700,21000,21000,21000,21000,0
20230725,190000,74140787700,21000,21000,21000,21000,0
20230725,185900,74140787700,21000,21000,21000,21000,0
20230725,185800,74140787700,21000,21000,21000,21000,0
20230725,185700,74140787700,21000,21000,21000,21000,0
20230725,185600,74140787700,21000,21000,21000,21000,0
20230725,185500,74140787700,21000,21000,21000,21000,0
20230725,185400,74140787700,21000,21000,21000,21000,0
20230725,185300,74140787700,21000,21000,21000,21000,0
20230725,185200,74140787700,21000,21000,21000,21000,0
20230725,185100,74140787700,21000,21000,21000,21000,0
20230725,185000,74140787700,21000,21000,21000,21000,0
20230725,184900,74140787700,21000,21000,21000,21000,0
20230725,184800,74140787700,21000,21000,21000,21000,0
20230725,184700,74140787700,21000,21000,21000,21000,0
20230725,184600,74140787700,21000,21000,21000,21000,0
20230725,184500,74140787700,21000,21000,21000,21000,0
20230725,184400,74140787700,21000,21000,21000,21000,0
20230725,184300,74140787700,21000,21000,21000,21000,0
20230725,184200,74140787700,21000,21000,21000,21000,133137
20230725,184100,74140787700,21000,21000,21000,21000,0
20230725,184000,74140787700,21000,21000,21000,21000,0
20230725,183900,74140787700,21000,21000,21000,21000,0
20230725,183800,74140787700,21000,21000,21000,21000,0
20230725,183700,74140787700,21000,21000,21000,21000,0
20230725,183600,74140787700,21000,21000,21000,21000,0
20230725,183500,74140787700,21000,21000,21000,21000,0
20230725,183400,74140787700,21000,21000,21000,21000,0
20230725,183300,74140787700,21000,21000,21000,21000,0
20230725,183200,74140787700,21000,21000,21000,21000,0
20230725,183100,74140787700,21000,21000,21000,21000,0
20230725,183000,74140787700,21000,21000,21000,21000,0
20230725,182900,74140787700,21000,21000,21000,21000,0
20230725,182800,74140787700,21000,21000,21000,21000,0
20230725,182700,74140787700,21000,21000,21000,21000,0
20230725,182600,74140787700,21000,21000,21000,21000,0
20230725,182500,74140787700,21000,21000,21000,21000,0
20230725,182400,74140787700,21000,21000,21000,21000,0
20230725,182300,74140787700,21000,21000,21000,21000,0
20230725,182200,74140787700,21000,21000,21000,21000,0
20230725,182100,74140787700,21000,21000,21000,21000,0
20230725,182000,74140787700,21000,21000,21000,21000,0
20230725,181900,74140787700,21000,21000,21000,21000,0
20230725,181800,74140787700,21000,21000,21000,21000,0
20230725,181700,74140787700,21000,21000,21000,21000,0
20230725,181600,74140787700,21000,21000,21000,21000,0
20230725,181500,74140787700,21000,21000,21000,21000,0
20230725,181400,74140787700,21000,21000,21000,21000,0
20230725,181300,74140787700,21000,21000,21000,21000,0
20230725,181200,74140787700,21000,21000,21000,21000,133137
20230725,181100,74140787700,21000,21000,21000,21000,0
20230725,181000,74140787700,21000,21000,21000,21000,0
20230725,180900,74140787700,21000,21000,21000,21000,0
20230725,180800,74140787700,21000,21000,21000,21000,0
20230725,180700,74140787700,21000,21000,21000,21000,0
20230725,180600,74140787700,21000,21000,21000,21000,0
20230725,180500,74140787700,21000,21000,21000,21000,0
20230725,180400,74140787700,21000,21000,21000,21000,0
20230725,180300,74140787700,21000,21000,21000,21000,0
20230725,180200,74140787700,21000,21000,21000,21000,0
20230725,180100,74140787700,21000,21000,21000,21000,0
20230725,180000,74140787700,21000,21000,21000,21000,0
20230725,175900,74140787700,21000,21000,21000,21000,0
20230725,175800,74140787700,21000,21000,21000,21000,0
20230725,175700,74140787700,21000,21000,21000,21000,0
20230725,175600,74140787700,21000,21000,21000,21000,0
20230725,175500,74140787700,21000,21000,21000,21000,0
20230725,175400,74140787700,21000,21000,21000,21000,0
20230725,175300,74140787700,21000,21000,21000,21000,0
20230725,175200,74140787700,21000,21000,21000,21000,0
20230725,175100,74140787700,21000,21000,21000,21000,0
20230725,175000,74140787700,21000,21000,21000,21000,0
20230725,174900,74140787700,21000,21000,21000,21000,0
20230725,174800,74140787700,21000,21000,21000,21000,0
20230725,174700,74140787700,21000,21000,21000,21000,0
20230725,174600,74140787700,21000,21000,21000,21000,0
20230725,174500,74140787700,21000,21000,21000,21000,0
20230725,174400,74140787700,21000,21000,21000,21000,0
20230725,174300,74140787700,21000,21000,21000,21000,0
20230725,174200,74140787700,21000,21000,21000,21000,133137
20230725,174100,74140787700,21000,21000,21000,21000,0
20230725,174000,74140787700,21000,21000,21000,21000,0
20230725,173900,74140787700,21000,21000,21000,21000,0
20230725,173800,74140787700,21000,21000,21000,21000,0
20230725,173700,74140787700,21000,21000,21000,21000,0
20230725,173600,74140787700,21000,21000,21000,21000,0
20230725,173500,74140787700,21000,21000,21000,21000,0
20230725,173400,74140787700,21000,21000,21000,21000,0
20230725,173300,74140787700,21000,21000,21000,21000,0
20230725,173200,74140787700,21000,21000,21000,21000,0
20230725,173100,74140787700,21000,21000,21000,21000,0
20230725,173000,74140787700,21000,21000,21000,21000,0
20230725,172900,74140787700,21000,21000,21000,21000,0
20230725,172800,74140787700,21000,21000,21000,21000,0
20230725,172700,74140787700,21000,21000,21000,21000,0
20230725,172600,74140787700,21000,21000,21000,21000,0
20230725,172500,74140787700,21000,21000,21000,21000,0
20230725,172400,74140787700,21000,21000,21000,21000,0
20230725,172300,74140787700,21000,21000,21000,21000,0
20230725,172200,74140787700,21000,21000,21000,21000,0
20230725,172100,74140787700,21000,21000,21000,21000,0
20230725,172000,74140787700,21000,21000,21000,21000,0
20230725,171900,74140787700,21000,21000,21000,21000,0
20230725,171800,74140787700,21000,21000,21000,21000,0
20230725,171700,74140787700,21000,21000,21000,21000,0
20230725,171600,74140787700,21000,21000,21000,21000,0
20230725,171500,74140787700,21000,21000,21000,21000,0
20230725,171400,74140787700,21000,21000,21000,21000,0
20230725,171300,74140787700,21000,21000,21000,21000,0
20230725,171200,74140787700,21000,21000,21000,21000,133137
20230725,171100,74140787700,21000,21000,21000,21000,0
20230725,171000,74140787700,21000,21000,21000,21000,0
20230725,170900,74140787700,21000,21000,21000,21000,0
20230725,170800,74140787700,21000,21000,21000,21000,0
20230725,170700,74140787700,21000,21000,21000,21000,0
20230725,170600,74140787700,21000,21000,21000,21000,0
20230725,170500,74140787700,21000,21000,21000,21000,0
20230725,170400,74140787700,21000,21000,21000,21000,0
20230725,170300,74140787700,21000,21000,21000,21000,0
20230725,170200,74140787700,21000,21000,21000,21000,0
20230725,170100,74140787700,21000,21000,21000,21000,0
20230725,170000,74140787700,21000,21000,21000,21000,0
20230725,165900,74140787700,21000,21000,21000,21000,0
20230725,165800,74140787700,21000,21000,21000,21000,0
20230725,165700,74140787700,21000,21000,21000,21000,0
20230725,165600,74140787700,21000,21000,21000,21000,0
20230725,165500,74140787700,21000,21000,21000,21000,0
20230725,165400,74140787700,21000,21000,21000,21000,0
20230725,165300,74140787700,21000,21000,21000,21000,0
20230725,165200,74140787700,21000,21000,21000,21000,0
20230725,165100,74140787700,21000,21000,21000,21000,0
20230725,165000,74140787700,21000,21000,21000,21000,0
20230725,164900,74140787700,21000,21000,21000,21000,0
20230725,164800,74140787700,21000,21000,21000,21000,0
20230725,164700,74140787700,21000,21000,21000,21000,0
20230725,164600,74140787700,21000,21000,21000,21000,0
20230725,164500,74140787700,21000,21000,21000,21000,0
20230725,164400,74140787700,21000,21000,21000,21000,0
20230725,164300,74140787700,21000,21000,21000,21000,0
20230725,164200,74140787700,21000,21000,21000,21000,133137
20230725,164100,74140787700,21000,21000,21000,21000,0
20230725,164000,74140787700,21000,21000,21000,21000,0
20230725,163900,74140787700,21000,21000,21000,21000,0
20230725,163800,74140787700,21000,21000,21000,21000,0
20230725,163700,74140787700,21000,21000,21000,21000,0
20230725,163600,74140787700,21000,21000,21000,21000,0
20230725,163500,74140787700,21000,21000,21000,21000,0
20230725,163400,74140787700,21000,21000,21000,21000,0
20230725,163300,74140787700,21000,21000,21000,21000,0
20230725,163200,74140787700,21000,21000,21000,21000,0
20230725,163100,74140787700,21000,21000,21000,21000,0
20230725,163000,74140787700,21000,21000,21000,21000,0
20230725,162900,74140787700,21000,21000,21000,21000,0
20230725,162800,74140787700,21000,21000,21000,21000,0
20230725,162700,74140787700,21000,21000,21000,21000,0
20230725,162600,74140787700,21000,21000,21000,21000,0
20230725,162500,74140787700,21000,21000,21000,21000,0
20230725,162400,74140787700,21000,21000,21000,21000,0
20230725,162300,74140787700,21000,21000,21000,21000,0
20230725,162200,74140787700,21000,21000,21000,21000,0
20230725,162100,74140787700,21000,21000,21000,21000,0
20230725,162000,74140787700,21000,21000,21000,21000,0
20230725,161900,74140787700,21000,21000,21000,21000,0
20230725,161800,74140787700,21000,21000,21000,21000,0
20230725,161700,74140787700,21000,21000,21000,21000,0
20230725,161600,74140787700,21000,21000,21000,21000,0
20230725,161500,74140787700,21000,21000,21000,21000,0
20230725,161400,74140787700,21000,21000,21000,21000,0
20230725,161300,74140787700,21000,21000,21000,21000,0
20230725,161200,74140787700,21000,21000,21000,21000,133137
20230725,161100,74140787700,21000,21000,21000,21000,0
20230725,161000,74140787700,21000,21000,21000,21000,0
20230725,160900,74140787700,21000,21000,21000,21000,0
20230725,160800,74140787700,21000,21000,21000,21000,0
20230725,160700,74140787700,21000,21000,21000,21000,0
20230725,160600,74140787700,21000,21000,21000,21000,0
20230725,160500,74140787700,21000,21000,21000,21000,0
20230725,160400,74140787700,21000,21000,21000,21000,0
20230725,160300,74140787700,21000,21000,21000,21000,0
20230725,160200,74140787700,21000,21000,21000,21000,0
20230725,160100,74140787700,21000,21000,21000,21000,0
20230725,160000,74140787700,21000,21000,21000,21000,0
20230725,155900,74140787700,21000,21000,21000,21000,0
20230725,155800,74140787700,21000,21000,21000,21000,0
20230725,155700,74140787700,21000,21000,21000,21000,0
20230725,155600,74140787700,21000,21000,21000,21000,0
20230725,155500,74140787700,21000,21000,21000,21000,0
20230725,155400,74140787700,21000,21000,21000,21000,0
20230725,155300,74140787700,21000,21000,21000,21000,0
20230725,155200,74140787700,21000,21000,21000,21000,0
20230725,155100,74140787700,21000,21000,21000,21000,0
20230725,155000,74140787700,21000,21000,21000,21000,0
20230725,154900,74140787700,21000,21000,21000,21000,0
20230725,154800,74140787700,21000,21000,21000,21000,0
20230725,154700,74140787700,21000,21000,21000,21000,0
20230725,154600,74140787700,21000,21000,21000,21000,0
20230725,154500,74140787700,21000,21000,21000,21000,0
20230725,154400,74140787700,21000,21000,21000,21000,0
20230725,154300,74140787700,21000,21000,21000,21000,0
20230725,154200,74140787700,21000,21000,21000,21000,133137
20230725,154100,74140787700,21000,21000,21000,21000,0
20230725,154000,74140787700,21000,21000,21000,21000,0
20230725,153900,74140787700,21000,21000,21000,21000,0
20230725,153800,74140787700,21000,21000,21000,21000,0
20230725,153700,74140787700,21000,21000,21000,21000,0
20230725,153600,74140787700,21000,21000,21000,21000,0
20230725,153500,74140787700,21000,21000,21000,21000,0
20230725,153400,74140787700,21000,21000,21000,21000,0
20230725,153300,74140787700,21000,21000,21000,21000,0
20230725,153200,74140787700,21000,21000,21000,21000,0
20230725,153100,74140787700,21000,21000,21000,21000,0
20230725,153000,74140787700,21000,21000,21000,21000,133137
20230725,152900,71344910700,21000,21000,21000,21000,0
20230725,152800,71344910700,21000,21000,21000,21000,0
20230725,152700,71344910700,21000,21000,21000,21000,0
20230725,152600,71344910700,21000,21000,21000,21000,0
20230725,152500,71344910700,21000,21000,21000,21000,0
20230725,152400,71344910700,21000,21000,21000,21000,0
20230725,152300,71344910700,21000,21000,21000,21000,0
20230725,152200,71344910700,21000,21000,21000,21000,0
20230725,152100,71344910700,21000,21000,21000,21000,0
20230725,152000,71344910700,21000,21000,21000,21000,0
20230725,151900,71344910700,21000,21200,21300,20750,50076
20230725,151800,70293289800,21200,20850,21300,20850,94828
20230725,151700,68308483250,20750,20750,20750,20750,0
20230725,151600,68308483250,20750,20750,20750,20750,2376
20230725,151500,68259181250,20750,21700,21700,20750,99208
20230725,151400,66176151500,21650,21700,22000,21500,40862
20230725,151300,65290683100,21900,22500,22500,21550,42126
20230725,151200,64360600350,22450,22700,22750,22350,9313
20230725,151100,64151204500,22700,23200,23250,22300,37240
20230725,151000,63303942900,23250,23200,23250,23050,13761
20230725,150900,62984747100,23200,23050,23200,23000,16394
20230725,150800,62606247300,23050,23550,23550,23050,16930
20230725,150700,62211089200,23550,23500,23600,23450,22746
20230725,150600,61675825550,23500,23450,23550,23250,18898
20230725,150500,61232493450,23500,23200,23500,23150,37193
20230725,150400,60363357650,23200,22650,23200,22600,15347
20230725,150300,60011937450,22600,22850,23000,22500,18998
20230725,150200,59580878350,22850,23100,23200,22800,33673
20230725,150100,58804397500,23100,22950,23100,22850,27669
20230725,150000,58168254600,22900,22800,22950,22750,22335
20230725,145900,57657455200,22800,22500,22800,22400,23006
20230725,145800,57135976450,22500,22450,22800,22250,50109
20230725,145700,56006340750,22450,21750,22500,21500,83863
20230725,145600,54151837250,21750,22800,22850,21250,141140
20230725,145500,51064363550,22950,23400,23400,22650,46816
20230725,145400,49987335100,23400,23400,23550,23200,30678
20230725,145300,49268169650,23400,23100,23400,22800,36215
20230725,145200,48433593900,23100,23350,23500,23000,44987
20230725,145100,47382954100,23300,23050,23500,22700,96424
20230725,145000,45159175250,23050,23000,23050,22950,43388
20230725,144900,44161233550,23150,23150,23150,23150,0
20230725,144800,44161233550,23150,23500,23650,23150,48901
20230725,144700,43023286900,23500,24150,24150,23400,62479
20230725,144600,41547389500,24100,24400,24450,24100,12630
20230725,144500,41240591750,24400,24450,24500,24300,19051
20230725,144400,40774873900,24450,24250,24450,23850,34229
20230725,144300,39949816750,24200,24500,24750,24200,22643
20230725,144200,39397127150,24500,25100,25100,24450,24421
20230725,144100,38793161550,25100,25150,25250,25050,2539
20230725,144000,38729375550,25200,25300,25350,25000,12075
20230725,143900,38426728400,25250,25300,25400,25100,7135
20230725,143800,38246052250,25300,24800,25350,24650,36372
20230725,143700,37343847750,24800,25000,25150,24700,10921
20230725,143600,37072278300,25000,25350,25450,24900,22061
20230725,143500,36518497650,25350,25500,25550,25300,8664
20230725,143400,36298217150,25450,25650,25650,25450,4708
20230725,143300,36178022000,25600,25550,25650,25500,4713
20230725,143200,36057580500,25550,25600,25700,25500,7896
20230725,143100,35855725150,25650,25650,25700,25550,6134
20230725,143000,35698675000,25650,25650,25700,25550,2898
20230725,142900,35624418500,25700,25700,25750,25600,3587
20230725,142800,35532352650,25700,25650,25750,25550,8100
20230725,142700,35324591000,25600,25600,25700,25450,6023
20230725,142600,35170647600,25600,25500,25600,25350,5711
20230725,142500,35025203050,25350,25600,25600,25250,10982
20230725,142400,34746536850,25550,25750,25950,25400,19260
20230725,142300,34251450250,25700,25950,25950,25650,9717
20230725,142200,34001135000,25950,25950,26300,25800,25780
20230725,142100,33327713700,26000,25400,26000,25400,30560
20230725,142000,32542986650,25450,24800,25450,24700,34593
20230725,141900,31672699800,24800,25300,25400,24550,64114
20230725,141800,30072403450,25350,25800,25850,25300,39674
20230725,141700,29055276100,25800,25700,25900,25700,19844
20230725,141600,28545087950,25700,25700,25700,25700,0
20230725,141500,28545087950,25700,25950,26000,25700,11943
20230725,141400,28237241200,25950,26200,26300,25900,19145
20230725,141300,27738037150,26200,26500,26500,26200,17000
20230725,141200,27290257950,26500,26600,26650,26500,6095
20230725,141100,27128422150,26600,26800,26800,26600,3565
20230725,141000,27033272000,26750,26800,26850,26750,1438
20230725,140900,26994761700,26850,26800,26900,26800,1412
20230725,140800,26956871650,26850,26750,26850,26750,1222
20230725,140700,26924158050,26800,26800,26900,26750,4662
20230725,140600,26799173250,26750,26750,26800,26650,1210
20230725,140500,26766844300,26700,26550,26700,26500,2822
20230725,140400,26691864350,26550,26750,26800,26500,7056
20230725,140300,26504491600,26800,26700,26950,26500,28879
20230725,140200,25737833700,26700,26850,26900,26650,8388
20230725,140100,25513448700,26900,26850,26900,26800,3542
20230725,140000,25418384100,26850,27000,27000,26850,3200
20230725,135900,25332259600,27000,27100,27150,26950,2726
20230725,135800,25258545450,27150,27200,27200,27050,1830
20230725,135700,25208916200,27200,27250,27250,27200,1494
20230725,135600,25168263600,27250,27300,27300,27250,571
20230725,135500,25152693400,27300,27200,27300,27150,1035
20230725,135400,25124505250,27150,27200,27250,27150,525
20230725,135300,25110224500,27250,27150,27300,27150,222
20230725,135200,25104195600,27100,27150,27400,27000,4474
20230725,135100,24982718050,27150,27100,27150,27100,450
20230725,135000,24970522500,27100,27100,27150,27100,864
20230725,134900,24947107550,27100,27050,27100,27050,1868
20230725,134800,24896555550,27100,27100,27100,27050,1231
20230725,134700,24863205250,27100,27150,27150,27100,1602
20230725,134600,24819785900,27150,27150,27150,27150,1345
20230725,134500,24783269150,27150,27300,27300,27150,2132
20230725,134400,24725197750,27300,27350,27350,27300,817
20230725,134300,24702879750,27350,27400,27400,27300,1541
20230725,134200,24660734550,27350,27350,27400,27350,573
20230725,134100,24645061150,27350,27300,27450,27300,1814
20230725,134000,24595484400,27300,27400,27400,27300,761
20230725,133900,24574666000,27400,27500,27500,27400,1461
20230725,133800,24534595600,27500,27450,27500,27400,1498
20230725,133700,24493475650,27400,27300,27450,27300,1853
20230725,133600,24442722900,27350,27100,27450,27100,3032
20230725,133500,24359942250,27150,27100,27150,27100,723
20230725,133400,24340348900,27100,27150,27200,27100,708
20230725,133300,24321151100,27150,27100,27150,27050,1070
20230725,133200,24292151050,27050,27050,27100,27050,1837
20230725,133100,24242406950,27050,27100,27100,27050,2295
20230725,133000,24180291600,27100,26950,27200,26900,3650
20230725,132900,24081651900,26950,26800,26950,26700,2752
20230725,132800,24007911300,26850,26800,26850,26700,18502
20230725,132700,23512544950,26800,26900,26950,26800,9994
20230725,132600,23244291750,26950,27050,27100,26900,11852
20230725,132500,22924476200,27050,27050,27050,27000,999
20230725,132400,22897474850,27050,27150,27150,27050,4031
20230725,132300,22788383300,27100,27100,27100,27050,1311
20230725,132200,22752874600,27050,27300,27300,27050,4354
20230725,132100,22634649000,27350,27300,27450,27200,3004
20230725,132000,22552414650,27350,27450,27500,27150,1737
20230725,131900,22504893700,27500,27050,27850,27050,7123
20230725,131800,22309490600,27050,27050,27100,27050,1759
20230725,131700,22261880150,27100,27100,27100,27050,637
20230725,131600,22244635500,27100,27150,27150,27050,2313
20230725,131500,22182022750,27100,27200,27250,27100,1327
20230725,131400,22146032800,27250,27300,27300,27100,1616
20230725,131300,22102115550,27300,27250,27300,27250,914
20230725,131200,22077193600,27250,27150,27250,27100,753
20230725,131100,22056741600,27150,27050,27150,27050,1615
20230725,131000,22012995350,27050,27150,27150,27050,1781
20230725,130900,21964767650,27100,27150,27200,27050,1791
20230725,130800,21916243450,27100,27100,27300,27000,3586
20230725,130700,21819115100,27100,27000,27150,26950,1786
20230725,130600,21770823500,27050,27250,27300,26900,52387
20230725,130500,20354731150,27250,27250,27300,27200,6613
20230725,130400,20174742400,27250,27350,27400,27250,8565
20230725,130300,19940931100,27350,27350,27400,27350,1770
20230725,130200,19892495300,27350,27400,27450,27350,6416
20230725,130100,19716841750,27450,27500,27500,27450,4003
20230725,130000,19606942050,27500,27550,27550,27500,2823
20230725,125900,19529299400,27500,27500,27550,27500,1084
20230725,125800,19499478500,27550,27550,27600,27500,741
20230725,125700,19479061350,27550,27550,27750,27500,5406
20230725,125600,19330221250,27550,27550,27650,27550,1976
20230725,125500,19275701700,27550,27550,27600,27500,2468
20230725,125400,19207714750,27550,27600,27600,27550,940
20230725,125300,19181809400,27600,27600,27600,27550,1541
20230725,125200,19139297150,27600,27650,27650,27600,891
20230725,125100,19114692000,27650,27550,27650,27550,1726
20230725,125000,19067065000,27600,27650,27650,27550,3163
20230725,124900,18979766350,27650,27650,27650,27600,277
20230725,124800,18972116200,27600,27600,27900,27600,3847
20230725,124700,18865282200,27650,27800,27800,27600,233
20230725,124600,18858843100,27650,27550,27900,27550,1881
20230725,124500,18806784500,27550,27600,27600,27550,937
20230725,124400,18780952700,27600,27600,27600,27550,769
20230725,124300,18759731350,27650,27650,27700,27600,498
20230725,124200,18745980500,27700,27850,27850,27550,19705
20230725,124100,18200784350,27850,27850,27850,27800,564
20230725,124000,18185097900,27800,27750,27850,27750,1001
20230725,123900,18157284750,27800,27800,27850,27750,741
20230725,123800,18136698750,27800,27800,27850,27750,446
20230725,123700,18124297100,27800,27750,27800,27700,491
20230725,123600,18110656750,27750,27900,27900,27750,433
20230725,123500,18098596600,27900,27750,27950,27700,1211
20230725,123400,18064904650,27750,27750,27750,27700,671
20230725,123300,18046295850,27750,27700,27750,27700,174
20230725,123200,18041470050,27750,27700,27750,27700,589
20230725,123100,18025135300,27750,27700,27750,27700,838
20230725,123000,18001900300,27750,27700,27750,27700,157
20230725,122900,17997547250,27750,27800,27850,27700,1032
20230725,122800,17968885750,27800,27750,27850,27700,870
20230725,122700,17944722850,27750,27700,27750,27700,677
20230725,122600,17925937950,27700,27750,27750,27700,1608
20230725,122500,17881331200,27750,27800,27850,27700,2138
20230725,122400,17821916250,27850,27750,27950,27700,3389
20230725,122300,17727759850,27750,27750,27750,27700,1730
20230725,122200,17679767500,27750,27750,27800,27700,1043
20230725,122100,17650843600,27750,27750,27750,27700,1307
20230725,122000,17614579150,27750,27750,27750,27750,898
20230725,121900,17589659650,27750,27750,27800,27700,1572
20230725,121800,17546039300,27750,27750,27800,27750,742
20230725,121700,17525442250,27750,27750,27850,27750,435
20230725,121600,17513347500,27800,27800,27800,27800,336
20230725,121500,17504006700,27850,27850,27900,27800,829
20230725,121400,17480917500,27850,27800,27900,27800,527
20230725,121300,17466244450,27950,27800,27950,27800,1208
20230725,121200,17432530950,27750,27750,27750,27700,896
20230725,121100,17407686450,27800,27750,27900,27750,214
20230725,121000,17401735350,27700,27700,27700,27650,703
20230725,120900,17382266650,27700,27700,27900,27650,1030
20230725,120800,17353750700,27700,27650,27700,27650,739
20230725,120700,17333291450,27650,27650,27700,27650,188
20230725,120600,17328091600,27650,27700,27700,27650,1458
20230725,120500,17287748850,27650,27700,27700,27650,2984
20230725,120400,17205173700,27700,27700,27750,27700,573
20230725,120300,17189301000,27700,27800,27900,27700,1644
20230725,120200,17143597200,27800,27700,28000,27700,1193
20230725,120100,17110383750,27700,27700,27700,27700,510
20230725,120000,17096256750,27700,27750,27750,27700,541
20230725,115900,17081244100,27750,27800,27800,27700,521
20230725,115800,17066796950,27750,27850,27850,27700,130
20230725,115700,17063189750,27850,27650,27850,27650,1204
20230725,115600,17029833650,27650,27650,27700,27650,1847
20230725,115500,16978764050,27650,27700,27750,27600,2542
20230725,115400,16908488800,27700,27800,27800,27650,512
20230725,115300,16894303100,27800,27700,27800,27650,740
20230725,115200,16873779900,27700,27700,27700,27650,646
20230725,115100,16855900700,27650,27650,27650,27600,1848
20230725,115000,16804809000,27650,27650,27700,27650,633
20230725,114900,16787306500,27650,27650,27700,27600,2094
20230725,114800,16729414950,27650,27700,27700,27650,1060
20230725,114700,16700101150,27700,27650,27700,27600,1421
20230725,114600,16660825000,27600,27750,27750,27600,4042
20230725,114500,16549085600,27700,27750,27750,27650,575
20230725,114400,16533161550,27700,27750,27800,27700,2044
20230725,114300,16476530100,27750,27700,27750,27700,349
20230725,114200,16466852750,27700,27750,27750,27700,366
20230725,114100,16456697350,27750,27750,27900,27700,982
20230725,114000,16429478600,27700,27800,27950,27650,8751
20230725,113900,16186592900,27800,27800,27850,27800,1353
20230725,113800,16148975200,27800,27850,27850,27800,346
20230725,113700,16139352650,27850,27850,27900,27800,323
20230725,113600,16130360250,27850,27850,27900,27800,568
20230725,113500,16114546750,27850,27800,27850,27750,1518
20230725,113400,16072364200,27800,27750,27800,27750,462
20230725,113300,16059541350,27750,27850,27850,27750,785
20230725,113200,16037738550,27850,27850,27850,27750,300
20230725,113100,16029404300,27800,27900,27900,27800,740
20230725,113000,16008822150,27900,27850,27900,27800,425
20230725,112900,15996985050,27850,27800,27850,27700,5797
20230725,112800,15835928850,27800,27900,27900,27800,577
20230725,112700,15819863450,27850,27850,27900,27850,373
20230725,112600,15809474550,27850,27800,27900,27800,728
20230725,112500,15789211100,27800,27800,27900,27800,417
20230725,112400,15777598300,27800,27900,27900,27750,668
20230725,112300,15759002400,27900,28050,28050,27700,8332
20230725,112200,15526991200,28000,28050,28050,28000,535
20230725,112100,15512004500,28000,28100,28100,28000,2376
20230725,112000,15445418600,28150,28200,28200,28150,747
20230725,111900,15424373750,28200,28200,28200,28150,982
20230725,111800,15396695950,28250,28250,28350,28200,2131
20230725,111700,15336454450,28200,28350,28350,28200,2284
20230725,111600,15271823800,28350,28300,28400,28300,2126
20230725,111500,15211554750,28300,28200,28300,28200,2290
20230725,111400,15146822700,28200,28200,28250,28200,1872
20230725,111300,15094002850,28150,28100,28200,28000,1274
20230725,111200,15058168750,28200,28200,28200,28000,5718
20230725,111100,14897589650,28200,28000,28300,27950,7730
20230725,111000,14680376200,27950,27900,28000,27900,2156
20230725,110900,14620188100,27900,27850,27950,27800,945
20230725,110800,14593844350,27900,27800,27900,27800,338
20230725,110700,14584442200,27850,27700,27900,27700,1714
20230725,110600,14536835250,27700,27700,27750,27700,898
20230725,110500,14511955800,27700,27700,27750,27700,252
20230725,110400,14504973200,27700,27700,27700,27650,1786
20230725,110300,14455525950,27650,27700,27750,27650,521
20230725,110200,14441093500,27700,27700,27700,27650,1104
20230725,110100,14410537400,27700,27750,27750,27650,2074
20230725,110000,14353119000,27750,27850,27850,27700,4579
20230725,105900,14226055700,27850,27800,27850,27800,1160
20230725,105800,14193804250,27800,27800,27850,27800,1290
20230725,105700,14157941150,27800,27850,27850,27750,2488
20230725,105600,14088781700,27850,27850,28000,27750,5248
20230725,105500,13942739800,27850,27900,27950,27850,1185
20230725,105400,13909719450,27900,27950,28000,27850,1372
20230725,105300,13871427300,27950,27900,27950,27800,2585
20230725,105200,13799400300,27900,27800,27900,27750,1204
20230725,105100,13765916550,27800,27900,27950,27800,632
20230725,105000,13748311350,27950,27900,27950,27900,476
20230725,104900,13735026900,27800,27850,27950,27800,892
20230725,104800,13710186450,27850,27800,27850,27750,827
20230725,104700,13687186150,27850,27750,27850,27750,2012
20230725,104600,13631247000,27750,27800,27800,27700,2110
20230725,104500,13572778000,27800,27800,27950,27750,939
20230725,104400,13546569200,27750,27900,27900,27700,3621
20230725,104300,13446182000,27800,27850,27900,27800,1068
20230725,104200,13416466150,27850,27800,27850,27800,2866
20230725,104100,13336768900,27850,27950,27950,27800,1092
20230725,104000,13306314000,28000,27900,28000,27900,968
20230725,103900,13279238500,27850,27850,27900,27850,748
20230725,103800,13258393550,27850,27900,27900,27850,120
20230725,103700,13255051200,27850,27850,27900,27800,870
20230725,103600,13230851950,27850,27900,27900,27800,1629
20230725,103500,13185468050,27900,27900,27950,27800,2301
20230725,103400,13121338350,28000,27900,28000,27800,2059
20230725,103300,13063783200,27800,28050,28100,27800,1696
20230725,103200,13016342550,28100,28100,28150,28050,1688
20230725,103100,12968905800,28150,28150,28150,28050,824
20230725,103000,12945752450,28150,28100,28150,28050,1104
20230725,102900,12914727850,28050,28100,28100,28050,959
20230725,102800,12887816250,28100,28050,28100,28050,918
20230725,102700,12862065900,28050,28050,28100,28050,807
20230725,102600,12839415550,28050,28050,28100,28000,1101
20230725,102500,12808513700,28050,28000,28100,27950,289
20230725,102400,12800411300,28000,28000,28150,28000,2068
20230725,102300,12742406350,28000,27750,28100,27750,1463
20230725,102200,12701516200,27750,27700,27750,27650,917
20230725,102100,12676133150,27700,27850,27900,27700,7064
20230725,102000,12479882900,27850,27950,27950,27850,329
20230725,101900,12470699800,27850,27950,28000,27850,743
20230725,101800,12449987800,28000,27950,28000,27800,1133
20230725,101700,12418442750,27950,27850,28000,27850,2871
20230725,101600,12338370000,27850,27800,27900,27800,1107
20230725,101500,12307567450,27850,27850,27850,27800,1492
20230725,101400,12266020050,27900,27850,28000,27850,1903
20230725,101300,12212920500,27850,28100,28100,27850,3133
20230725,101200,12125383800,28000,27950,28200,27950,2378
20230725,101100,12058758900,27950,28000,28000,27950,922
20230725,101000,12032948900,28000,28100,28100,27950,882
20230725,100900,12008261750,28150,28150,28200,28000,3299
20230725,100800,11915609350,28200,28200,28250,28200,1803
20230725,100700,11864762100,28200,28150,28250,28150,2386
20230725,100600,11797504050,28150,28150,28200,28100,774
20230725,100500,11775729600,28100,28100,28150,28050,875
20230725,100400,11751114800,28100,28200,28200,28050,2402
20230725,100300,11683611450,28200,28200,28200,28100,3425
20230725,100200,11587230900,28200,28300,28350,28200,5628
20230725,100100,11427967250,28350,28100,28350,28100,2425
20230725,100000,11359363000,28200,28250,28350,28100,4191
20230725,095900,11241120650,28250,28250,28450,28250,8660
20230725,095800,10995488500,28200,28050,28200,28000,12340
20230725,095700,10648570650,28050,27900,28050,27850,5874
20230725,095600,10484198050,27900,27800,27900,27800,1236
20230725,095500,10449771500,27750,27800,27800,27750,881
20230725,095400,10425319550,27750,27750,27800,27750,1168
20230725,095300,10392883050,27750,27850,27850,27600,5111
20230725,095200,10251190000,27850,27950,27950,27850,3142
20230725,095100,10163524500,27950,27850,27950,27800,3240
20230725,095000,10073169000,27850,27700,27900,27700,2852
20230725,094900,9993844750,27750,27600,27750,27550,5197
20230725,094800,9849967600,27600,27550,27600,27500,2931
20230725,094700,9769317150,27550,27600,27600,27550,2960
20230725,094600,9687761400,27550,27550,27600,27550,1524
20230725,094500,9645766450,27550,27600,27650,27550,1115
20230725,094400,9615029650,27600,27600,27650,27500,1679
20230725,094300,9568700400,27650,27650,27650,27550,2814
20230725,094200,9491012250,27650,27700,27750,27600,1939
20230725,094100,9437361850,27700,27750,27750,27650,3020
20230725,094000,9353804000,27750,27700,27750,27650,2500
20230725,093900,9284530500,27650,27550,27700,27500,1673
20230725,093800,9238407200,27500,27450,27600,27450,3550
20230725,093700,9140732550,27500,27300,27550,27300,2251
20230725,093600,9079010050,27350,27300,27350,27250,5055
20230725,093500,8940984300,27300,27400,27400,27200,18913
20230725,093400,8426019100,27400,27550,27550,27200,29941
20230725,093300,7605593050,27550,27550,27600,27500,3550
20230725,093200,7507795100,27550,27550,27600,27550,5720
20230725,093100,7350131950,27550,27600,27600,27550,10384
20230725,093000,7063928000,27600,27650,27650,27600,6921
20230725,092900,6872816050,27650,27800,27800,27600,2087
20230725,092800,6815132150,27650,27900,27950,27600,3353
20230725,092700,6722186200,27950,27700,27950,27650,6813
20230725,092600,6533093700,27700,27750,27750,27650,2044
20230725,092500,6476486950,27750,27900,27900,27700,3621
20230725,092400,6375868050,27800,27800,27900,27800,1704
20230725,092300,6328395850,27800,27750,27900,27700,3875
20230725,092200,6220687850,27700,27650,27700,27600,3869
20230725,092100,6113754300,27600,27700,27700,27600,8666
20230725,092000,5874088750,27750,27850,27950,27700,4018
20230725,091900,5762553550,27850,27900,27950,27750,5643
20230725,091800,5605485700,27900,27950,27950,27900,1398
20230725,091700,5566476450,27850,27900,27950,27700,5778
20230725,091600,5405530800,27900,27700,27900,27600,10321
20230725,091500,5119844150,27700,27700,27800,27650,5881
20230725,091400,4956919500,27650,27900,27950,27650,9271
20230725,091300,4699797650,27800,28000,28050,27800,6988
20230725,091200,4504623500,28050,27850,28050,27700,6915
20230725,091100,4311268850,27850,28050,28050,27700,8329
20230725,091000,4079150750,27950,28050,28450,27950,10605
20230725,090900,3780962250,28000,28450,28450,27900,6296
20230725,090800,3604038100,28350,28250,28900,28200,9406
20230725,090700,3335973850,28250,27800,28350,27700,9120
20230725,090600,3081195050,27700,27700,27850,27650,6952
20230725,090500,2888235750,27650,27700,27750,27450,8191
20230725,090400,2662192900,27600,27850,27900,27600,14993
20230725,090300,2245348700,27800,27350,27950,27200,17139
20230725,090200,1774205900,27350,28100,28100,27000,32980
20230725,090100,867433150,28100,28200,28500,28000,15389
20230725,090000,434798700,28150,28500,28500,28100,15114