KissMeData/200710/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201200,19973557650,25400,25400,25400,25400,30247
20230725,201100,19973557650,25400,25400,25400,25400,0
20230725,201000,19973557650,25400,25400,25400,25400,0
20230725,200900,19973557650,25400,25400,25400,25400,0
20230725,200800,19973557650,25400,25400,25400,25400,0
20230725,200700,19973557650,25400,25400,25400,25400,0
20230725,200600,19973557650,25400,25400,25400,25400,0
20230725,200500,19973557650,25400,25400,25400,25400,0
20230725,200400,19973557650,25400,25400,25400,25400,0
20230725,200300,19973557650,25400,25400,25400,25400,0
20230725,200200,19973557650,25400,25400,25400,25400,0
20230725,200100,19973557650,25400,25400,25400,25400,0
20230725,200000,19973557650,25400,25400,25400,25400,0
20230725,195900,19973557650,25400,25400,25400,25400,0
20230725,195800,19973557650,25400,25400,25400,25400,0
20230725,195700,19973557650,25400,25400,25400,25400,0
20230725,195600,19973557650,25400,25400,25400,25400,0
20230725,195500,19973557650,25400,25400,25400,25400,0
20230725,195400,19973557650,25400,25400,25400,25400,0
20230725,195300,19973557650,25400,25400,25400,25400,0
20230725,195200,19973557650,25400,25400,25400,25400,0
20230725,195100,19973557650,25400,25400,25400,25400,0
20230725,195000,19973557650,25400,25400,25400,25400,0
20230725,194900,19973557650,25400,25400,25400,25400,0
20230725,194800,19973557650,25400,25400,25400,25400,0
20230725,194700,19973557650,25400,25400,25400,25400,0
20230725,194600,19973557650,25400,25400,25400,25400,0
20230725,194500,19973557650,25400,25400,25400,25400,0
20230725,194400,19973557650,25400,25400,25400,25400,0
20230725,194300,19973557650,25400,25400,25400,25400,0
20230725,194200,19973557650,25400,25400,25400,25400,30247
20230725,194100,19973557650,25400,25400,25400,25400,0
20230725,194000,19973557650,25400,25400,25400,25400,0
20230725,193900,19973557650,25400,25400,25400,25400,0
20230725,193800,19973557650,25400,25400,25400,25400,0
20230725,193700,19973557650,25400,25400,25400,25400,0
20230725,193600,19973557650,25400,25400,25400,25400,0
20230725,193500,19973557650,25400,25400,25400,25400,0
20230725,193400,19973557650,25400,25400,25400,25400,0
20230725,193300,19973557650,25400,25400,25400,25400,0
20230725,193200,19973557650,25400,25400,25400,25400,0
20230725,193100,19973557650,25400,25400,25400,25400,0
20230725,193000,19973557650,25400,25400,25400,25400,0
20230725,192900,19973557650,25400,25400,25400,25400,0
20230725,192800,19973557650,25400,25400,25400,25400,0
20230725,192700,19973557650,25400,25400,25400,25400,0
20230725,192600,19973557650,25400,25400,25400,25400,0
20230725,192500,19973557650,25400,25400,25400,25400,0
20230725,192400,19973557650,25400,25400,25400,25400,0
20230725,192300,19973557650,25400,25400,25400,25400,0
20230725,192200,19973557650,25400,25400,25400,25400,0
20230725,192100,19973557650,25400,25400,25400,25400,0
20230725,192000,19973557650,25400,25400,25400,25400,0
20230725,191900,19973557650,25400,25400,25400,25400,0
20230725,191800,19973557650,25400,25400,25400,25400,0
20230725,191700,19973557650,25400,25400,25400,25400,0
20230725,191600,19973557650,25400,25400,25400,25400,0
20230725,191500,19973557650,25400,25400,25400,25400,0
20230725,191400,19973557650,25400,25400,25400,25400,0
20230725,191300,19973557650,25400,25400,25400,25400,0
20230725,191200,19973557650,25400,25400,25400,25400,30247
20230725,191100,19973557650,25400,25400,25400,25400,0
20230725,191000,19973557650,25400,25400,25400,25400,0
20230725,190900,19973557650,25400,25400,25400,25400,0
20230725,190800,19973557650,25400,25400,25400,25400,0
20230725,190700,19973557650,25400,25400,25400,25400,0
20230725,190600,19973557650,25400,25400,25400,25400,0
20230725,190500,19973557650,25400,25400,25400,25400,0
20230725,190400,19973557650,25400,25400,25400,25400,0
20230725,190300,19973557650,25400,25400,25400,25400,0
20230725,190200,19973557650,25400,25400,25400,25400,0
20230725,190100,19973557650,25400,25400,25400,25400,0
20230725,190000,19973557650,25400,25400,25400,25400,0
20230725,185900,19973557650,25400,25400,25400,25400,0
20230725,185800,19973557650,25400,25400,25400,25400,0
20230725,185700,19973557650,25400,25400,25400,25400,0
20230725,185600,19973557650,25400,25400,25400,25400,0
20230725,185500,19973557650,25400,25400,25400,25400,0
20230725,185400,19973557650,25400,25400,25400,25400,0
20230725,185300,19973557650,25400,25400,25400,25400,0
20230725,185200,19973557650,25400,25400,25400,25400,0
20230725,185100,19973557650,25400,25400,25400,25400,0
20230725,185000,19973557650,25400,25400,25400,25400,0
20230725,184900,19973557650,25400,25400,25400,25400,0
20230725,184800,19973557650,25400,25400,25400,25400,0
20230725,184700,19973557650,25400,25400,25400,25400,0
20230725,184600,19973557650,25400,25400,25400,25400,0
20230725,184500,19973557650,25400,25400,25400,25400,0
20230725,184400,19973557650,25400,25400,25400,25400,0
20230725,184300,19973557650,25400,25400,25400,25400,0
20230725,184200,19973557650,25400,25400,25400,25400,30247
20230725,184100,19973557650,25400,25400,25400,25400,0
20230725,184000,19973557650,25400,25400,25400,25400,0
20230725,183900,19973557650,25400,25400,25400,25400,0
20230725,183800,19973557650,25400,25400,25400,25400,0
20230725,183700,19973557650,25400,25400,25400,25400,0
20230725,183600,19973557650,25400,25400,25400,25400,0
20230725,183500,19973557650,25400,25400,25400,25400,0
20230725,183400,19973557650,25400,25400,25400,25400,0
20230725,183300,19973557650,25400,25400,25400,25400,0
20230725,183200,19973557650,25400,25400,25400,25400,0
20230725,183100,19973557650,25400,25400,25400,25400,0
20230725,183000,19973557650,25400,25400,25400,25400,0
20230725,182900,19973557650,25400,25400,25400,25400,0
20230725,182800,19973557650,25400,25400,25400,25400,0
20230725,182700,19973557650,25400,25400,25400,25400,0
20230725,182600,19973557650,25400,25400,25400,25400,0
20230725,182500,19973557650,25400,25400,25400,25400,0
20230725,182400,19973557650,25400,25400,25400,25400,0
20230725,182300,19973557650,25400,25400,25400,25400,0
20230725,182200,19973557650,25400,25400,25400,25400,0
20230725,182100,19973557650,25400,25400,25400,25400,0
20230725,182000,19973557650,25400,25400,25400,25400,0
20230725,181900,19973557650,25400,25400,25400,25400,0
20230725,181800,19973557650,25400,25400,25400,25400,0
20230725,181700,19973557650,25400,25400,25400,25400,0
20230725,181600,19973557650,25400,25400,25400,25400,0
20230725,181500,19973557650,25400,25400,25400,25400,0
20230725,181400,19973557650,25400,25400,25400,25400,0
20230725,181300,19973557650,25400,25400,25400,25400,0
20230725,181200,19973557650,25400,25400,25400,25400,30247
20230725,181100,19973557650,25400,25400,25400,25400,0
20230725,181000,19973557650,25400,25400,25400,25400,0
20230725,180900,19973557650,25400,25400,25400,25400,0
20230725,180800,19973557650,25400,25400,25400,25400,0
20230725,180700,19973557650,25400,25400,25400,25400,0
20230725,180600,19973557650,25400,25400,25400,25400,0
20230725,180500,19973557650,25400,25400,25400,25400,0
20230725,180400,19973557650,25400,25400,25400,25400,0
20230725,180300,19973557650,25400,25400,25400,25400,0
20230725,180200,19973557650,25400,25400,25400,25400,0
20230725,180100,19973557650,25400,25400,25400,25400,0
20230725,180000,19973557650,25400,25400,25400,25400,0
20230725,175900,19973557650,25400,25400,25400,25400,0
20230725,175800,19973557650,25400,25400,25400,25400,0
20230725,175700,19973557650,25400,25400,25400,25400,0
20230725,175600,19973557650,25400,25400,25400,25400,0
20230725,175500,19973557650,25400,25400,25400,25400,0
20230725,175400,19973557650,25400,25400,25400,25400,0
20230725,175300,19973557650,25400,25400,25400,25400,0
20230725,175200,19973557650,25400,25400,25400,25400,0
20230725,175100,19973557650,25400,25400,25400,25400,0
20230725,175000,19973557650,25400,25400,25400,25400,0
20230725,174900,19973557650,25400,25400,25400,25400,0
20230725,174800,19973557650,25400,25400,25400,25400,0
20230725,174700,19973557650,25400,25400,25400,25400,0
20230725,174600,19973557650,25400,25400,25400,25400,0
20230725,174500,19973557650,25400,25400,25400,25400,0
20230725,174400,19973557650,25400,25400,25400,25400,0
20230725,174300,19973557650,25400,25400,25400,25400,0
20230725,174200,19973557650,25400,25400,25400,25400,30247
20230725,174100,19973557650,25400,25400,25400,25400,0
20230725,174000,19973557650,25400,25400,25400,25400,0
20230725,173900,19973557650,25400,25400,25400,25400,0
20230725,173800,19973557650,25400,25400,25400,25400,0
20230725,173700,19973557650,25400,25400,25400,25400,0
20230725,173600,19973557650,25400,25400,25400,25400,0
20230725,173500,19973557650,25400,25400,25400,25400,0
20230725,173400,19973557650,25400,25400,25400,25400,0
20230725,173300,19973557650,25400,25400,25400,25400,0
20230725,173200,19973557650,25400,25400,25400,25400,0
20230725,173100,19973557650,25400,25400,25400,25400,0
20230725,173000,19973557650,25400,25400,25400,25400,0
20230725,172900,19973557650,25400,25400,25400,25400,0
20230725,172800,19973557650,25400,25400,25400,25400,0
20230725,172700,19973557650,25400,25400,25400,25400,0
20230725,172600,19973557650,25400,25400,25400,25400,0
20230725,172500,19973557650,25400,25400,25400,25400,0
20230725,172400,19973557650,25400,25400,25400,25400,0
20230725,172300,19973557650,25400,25400,25400,25400,0
20230725,172200,19973557650,25400,25400,25400,25400,0
20230725,172100,19973557650,25400,25400,25400,25400,0
20230725,172000,19973557650,25400,25400,25400,25400,0
20230725,171900,19973557650,25400,25400,25400,25400,0
20230725,171800,19973557650,25400,25400,25400,25400,0
20230725,171700,19973557650,25400,25400,25400,25400,0
20230725,171600,19973557650,25400,25400,25400,25400,0
20230725,171500,19973557650,25400,25400,25400,25400,0
20230725,171400,19973557650,25400,25400,25400,25400,0
20230725,171300,19973557650,25400,25400,25400,25400,0
20230725,171200,19973557650,25400,25400,25400,25400,30247
20230725,171100,19973557650,25400,25400,25400,25400,0
20230725,171000,19973557650,25400,25400,25400,25400,0
20230725,170900,19973557650,25400,25400,25400,25400,0
20230725,170800,19973557650,25400,25400,25400,25400,0
20230725,170700,19973557650,25400,25400,25400,25400,0
20230725,170600,19973557650,25400,25400,25400,25400,0
20230725,170500,19973557650,25400,25400,25400,25400,0
20230725,170400,19973557650,25400,25400,25400,25400,0
20230725,170300,19973557650,25400,25400,25400,25400,0
20230725,170200,19973557650,25400,25400,25400,25400,0
20230725,170100,19973557650,25400,25400,25400,25400,0
20230725,170000,19973557650,25400,25400,25400,25400,0
20230725,165900,19973557650,25400,25400,25400,25400,0
20230725,165800,19973557650,25400,25400,25400,25400,0
20230725,165700,19973557650,25400,25400,25400,25400,0
20230725,165600,19973557650,25400,25400,25400,25400,0
20230725,165500,19973557650,25400,25400,25400,25400,0
20230725,165400,19973557650,25400,25400,25400,25400,0
20230725,165300,19973557650,25400,25400,25400,25400,0
20230725,165200,19973557650,25400,25400,25400,25400,0
20230725,165100,19973557650,25400,25400,25400,25400,0
20230725,165000,19973557650,25400,25400,25400,25400,0
20230725,164900,19973557650,25400,25400,25400,25400,0
20230725,164800,19973557650,25400,25400,25400,25400,0
20230725,164700,19973557650,25400,25400,25400,25400,0
20230725,164600,19973557650,25400,25400,25400,25400,0
20230725,164500,19973557650,25400,25400,25400,25400,0
20230725,164400,19973557650,25400,25400,25400,25400,0
20230725,164300,19973557650,25400,25400,25400,25400,0
20230725,164200,19973557650,25400,25400,25400,25400,30247
20230725,164100,19973557650,25400,25400,25400,25400,0
20230725,164000,19973557650,25400,25400,25400,25400,0
20230725,163900,19973557650,25400,25400,25400,25400,0
20230725,163800,19973557650,25400,25400,25400,25400,0
20230725,163700,19973557650,25400,25400,25400,25400,0
20230725,163600,19973557650,25400,25400,25400,25400,0
20230725,163500,19973557650,25400,25400,25400,25400,0
20230725,163400,19973557650,25400,25400,25400,25400,0
20230725,163300,19973557650,25400,25400,25400,25400,0
20230725,163200,19973557650,25400,25400,25400,25400,0
20230725,163100,19973557650,25400,25400,25400,25400,0
20230725,163000,19973557650,25400,25400,25400,25400,0
20230725,162900,19973557650,25400,25400,25400,25400,0
20230725,162800,19973557650,25400,25400,25400,25400,0
20230725,162700,19973557650,25400,25400,25400,25400,0
20230725,162600,19973557650,25400,25400,25400,25400,0
20230725,162500,19973557650,25400,25400,25400,25400,0
20230725,162400,19973557650,25400,25400,25400,25400,0
20230725,162300,19973557650,25400,25400,25400,25400,0
20230725,162200,19973557650,25400,25400,25400,25400,0
20230725,162100,19973557650,25400,25400,25400,25400,0
20230725,162000,19973557650,25400,25400,25400,25400,0
20230725,161900,19973557650,25400,25400,25400,25400,0
20230725,161800,19973557650,25400,25400,25400,25400,0
20230725,161700,19973557650,25400,25400,25400,25400,0
20230725,161600,19973557650,25400,25400,25400,25400,0
20230725,161500,19973557650,25400,25400,25400,25400,0
20230725,161400,19973557650,25400,25400,25400,25400,0
20230725,161300,19973557650,25400,25400,25400,25400,0
20230725,161200,19973557650,25400,25400,25400,25400,30247
20230725,161100,19973557650,25400,25400,25400,25400,0
20230725,161000,19973557650,25400,25400,25400,25400,0
20230725,160900,19973557650,25400,25400,25400,25400,0
20230725,160800,19973557650,25400,25400,25400,25400,0
20230725,160700,19973557650,25400,25400,25400,25400,0
20230725,160600,19973557650,25400,25400,25400,25400,0
20230725,160500,19973557650,25400,25400,25400,25400,0
20230725,160400,19973557650,25400,25400,25400,25400,0
20230725,160300,19973557650,25400,25400,25400,25400,0
20230725,160200,19973557650,25400,25400,25400,25400,0
20230725,160100,19973557650,25400,25400,25400,25400,0
20230725,160000,19973557650,25400,25400,25400,25400,0
20230725,155900,19973557650,25400,25400,25400,25400,0
20230725,155800,19973557650,25400,25400,25400,25400,0
20230725,155700,19973557650,25400,25400,25400,25400,0
20230725,155600,19973557650,25400,25400,25400,25400,0
20230725,155500,19973557650,25400,25400,25400,25400,0
20230725,155400,19973557650,25400,25400,25400,25400,0
20230725,155300,19973557650,25400,25400,25400,25400,0
20230725,155200,19973557650,25400,25400,25400,25400,0
20230725,155100,19973557650,25400,25400,25400,25400,0
20230725,155000,19973557650,25400,25400,25400,25400,0
20230725,154900,19973557650,25400,25400,25400,25400,0
20230725,154800,19973557650,25400,25400,25400,25400,0
20230725,154700,19973557650,25400,25400,25400,25400,0
20230725,154600,19973557650,25400,25400,25400,25400,0
20230725,154500,19973557650,25400,25400,25400,25400,0
20230725,154400,19973557650,25400,25400,25400,25400,0
20230725,154300,19973557650,25400,25400,25400,25400,0
20230725,154200,19973557650,25400,25400,25400,25400,30247
20230725,154100,19973557650,25400,25400,25400,25400,0
20230725,154000,19973557650,25400,25400,25400,25400,0
20230725,153900,19973557650,25400,25400,25400,25400,0
20230725,153800,19973557650,25400,25400,25400,25400,0
20230725,153700,19973557650,25400,25400,25400,25400,0
20230725,153600,19973557650,25400,25400,25400,25400,0
20230725,153500,19973557650,25400,25400,25400,25400,0
20230725,153400,19973557650,25400,25400,25400,25400,0
20230725,153300,19973557650,25400,25400,25400,25400,0
20230725,153200,19973557650,25400,25400,25400,25400,0
20230725,153100,19973557650,25400,25400,25400,25400,0
20230725,153000,19973557650,25400,25400,25400,25400,30247
20230725,152900,19205283850,25450,25450,25450,25450,0
20230725,152800,19205283850,25450,25450,25450,25450,0
20230725,152700,19205283850,25450,25450,25450,25450,0
20230725,152600,19205283850,25450,25450,25450,25450,0
20230725,152500,19205283850,25450,25450,25450,25450,0
20230725,152400,19205283850,25450,25450,25450,25450,0
20230725,152300,19205283850,25450,25450,25450,25450,0
20230725,152200,19205283850,25450,25450,25450,25450,0
20230725,152100,19205283850,25450,25450,25450,25450,0
20230725,152000,19205283850,25450,25450,25450,25450,0
20230725,151900,19205283850,25450,25500,25500,25250,10474
20230725,151800,18939403800,25450,25450,25500,25450,1079
20230725,151700,18911904200,25500,25500,25550,25400,7457
20230725,151600,18722205900,25550,25500,25550,25450,1102
20230725,151500,18694099450,25500,25500,25550,25450,1842
20230725,151400,18647128550,25500,25500,25500,25450,1900
20230725,151300,18598707450,25450,25500,25500,25450,2014
20230725,151200,18547364700,25500,25500,25550,25450,3291
20230725,151100,18463507950,25550,25550,25600,25450,8670
20230725,151000,18242411000,25550,25550,25600,25500,1942
20230725,150900,18192779400,25600,25600,25600,25550,2404
20230725,150800,18131350850,25600,25600,25600,25550,1473
20230725,150700,18093688250,25600,25600,25600,25550,582
20230725,150600,18078795000,25600,25600,25600,25550,2407
20230725,150500,18017199350,25550,25600,25600,25550,1335
20230725,150400,17983079700,25550,25600,25600,25500,1564
20230725,150300,17943108750,25600,25550,25600,25500,1626
20230725,150200,17901559650,25550,25650,25650,25550,3898
20230725,150100,17801879450,25650,25600,25650,25550,2354
20230725,150000,17741614900,25600,25650,25650,25500,2553
20230725,145900,17676393900,25650,25650,25650,25550,4120
20230725,145800,17570921800,25650,25650,25650,25600,991
20230725,145700,17545521150,25650,25650,25650,25600,447
20230725,145600,17534059950,25650,25550,25650,25500,1355
20230725,145500,17499413150,25550,25650,25650,25500,2676
20230725,145400,17430977050,25650,25650,25650,25550,1426
20230725,145300,17394418900,25600,25600,25650,25600,2125
20230725,145200,17340010300,25650,25500,25650,25500,4248
20230725,145100,17231321700,25550,25500,25550,25450,2227
20230725,145000,17174542650,25500,25550,25550,25500,1243
20230725,144900,17142840650,25500,25500,25550,25500,3278
20230725,144800,17059250750,25500,25550,25600,25450,6215
20230725,144700,16900751300,25550,25550,25600,25550,971
20230725,144600,16875927000,25550,25650,25650,25550,503
20230725,144500,16863057700,25650,25600,25650,25550,1063
20230725,144400,16835836700,25550,25600,25600,25550,1767
20230725,144300,16790654050,25600,25600,25650,25600,362
20230725,144200,16781383900,25650,25700,25700,25650,344
20230725,144100,16772547800,25700,25600,25700,25450,6016
20230725,144000,16618951350,25650,25800,25800,25650,990
20230725,143900,16593514550,25800,25600,25800,25550,2265
20230725,143800,16535402250,25650,25550,25700,25550,3559
20230725,143700,16444378750,25500,25600,25600,25400,19731
20230725,143600,15941963800,25650,25600,25700,25600,1643
20230725,143500,15899845850,25600,25650,25650,25500,21171
20230725,143400,15358879850,25650,25800,25850,25650,8342
20230725,143300,15144353000,25850,25800,25850,25800,695
20230725,143200,15126408300,25850,25850,25850,25800,352
20230725,143100,15117319100,25850,25850,25850,25800,302
20230725,143000,15109514200,25850,25850,25850,25800,639
20230725,142900,15093016250,25850,25800,25850,25750,396
20230725,142800,15082801650,25800,25800,25800,25750,453
20230725,142700,15071125700,25800,25800,25800,25750,1997
20230725,142600,15019701950,25800,25800,25800,25750,923
20230725,142500,14995914800,25800,25750,25800,25750,844
20230725,142400,14974159550,25800,25750,25800,25750,622
20230725,142300,14958128250,25800,25750,25850,25750,551
20230725,142200,14943924800,25750,25850,25900,25750,1114
20230725,142100,14915173750,25800,25900,25900,25800,2830
20230725,142000,14842050150,25900,25850,25900,25800,518
20230725,141900,14828664450,25850,25850,25850,25850,190
20230725,141800,14823752950,25850,25850,25900,25800,2871
20230725,141700,14749559500,25850,25900,25900,25800,582
20230725,141600,14734499650,25900,25900,25900,25800,87
20230725,141500,14732253150,25900,25800,25900,25750,463
20230725,141400,14720294050,25800,25850,25900,25800,3690
20230725,141300,14624962350,25850,25900,25950,25850,784
20230725,141200,14604655250,25950,25900,25950,25900,207
20230725,141100,14599285950,25900,25950,25950,25900,401
20230725,141000,14588885600,25950,25950,25950,25950,9
20230725,140900,14588652050,25950,25850,25950,25850,111
20230725,140800,14585778450,25900,25900,25900,25850,2028
20230725,140700,14533353250,25850,25850,25900,25850,659
20230725,140600,14516285250,25850,25850,25900,25850,362
20230725,140500,14506919250,25900,25850,25900,25850,420
20230725,140400,14496061200,25900,25900,25900,25850,688
20230725,140300,14478247750,25900,25900,25900,25850,666
20230725,140200,14461019450,25850,25900,25900,25850,49
20230725,140100,14459752000,25850,25850,25850,25800,530
20230725,140000,14446060750,25900,25850,25900,25800,365
20230725,135900,14436615600,25850,25900,25900,25800,604
20230725,135800,14421019500,25850,25800,25850,25800,1209
20230725,135700,14389816000,25850,25850,25900,25850,770
20230725,135600,14369889200,25850,25800,25850,25800,477
20230725,135500,14357579650,25800,25800,25850,25750,650
20230725,135400,14340815250,25750,25800,25800,25750,761
20230725,135300,14321214250,25800,25900,25900,25750,4027
20230725,135200,14217306800,25850,25800,25900,25800,5818
20230725,135100,14067168050,25850,25900,25900,25850,3424
20230725,135000,13978653850,25850,26050,26050,25850,8250
20230725,134900,13764519300,26000,26050,26050,26000,3686
20230725,134800,13668665400,26000,26050,26100,26000,1314
20230725,134700,13634438300,26100,26050,26100,26050,307
20230725,134600,13626434550,26100,26150,26150,26100,708
20230725,134500,13607942400,26100,26150,26150,26100,263
20230725,134400,13601068050,26100,26150,26150,26100,1072
20230725,134300,13573045150,26150,26150,26200,26100,1247
20230725,134200,13540467800,26150,26150,26150,26100,378
20230725,134100,13530591350,26100,26150,26200,26100,838
20230725,134000,13508679400,26100,26100,26150,26100,242
20230725,133900,13502362150,26150,26150,26150,26100,382
20230725,133800,13492375400,26150,26150,26150,26100,1215
20230725,133700,13460623150,26100,26100,26150,26100,404
20230725,133600,13450075950,26100,26100,26150,26050,810
20230725,133500,13428920350,26050,26100,26100,26050,1729
20230725,133400,13383829100,26100,26100,26100,26050,73
20230725,133300,13381926200,26050,26050,26100,26050,566
20230725,133200,13367167000,26050,26050,26100,26050,542
20230725,133100,13353047550,26050,26050,26050,26000,505
20230725,133000,13339907450,26050,26000,26050,26000,880
20230725,132900,13317013650,26050,26050,26100,26000,1158
20230725,132800,13286886800,26050,26050,26100,26000,943
20230725,132700,13262336850,26050,26000,26050,26000,709
20230725,132600,13243885650,26000,26050,26050,26000,638
20230725,132500,13227297000,26050,26050,26100,26000,1321
20230725,132400,13192938900,26050,26050,26100,26050,248
20230725,132300,13186477500,26050,26050,26050,26000,458
20230725,132200,13174568350,26000,26000,26050,25950,713
20230725,132100,13156025750,26050,26050,26050,26000,76
20230725,132000,13154048750,26000,26000,26000,25950,568
20230725,131900,13139298550,26000,26000,26000,26000,159
20230725,131800,13135164550,25950,26050,26050,25950,314
20230725,131700,13127007500,26050,26100,26100,26000,961
20230725,131600,13101989300,26100,26000,26100,26000,295
20230725,131500,13094303950,26000,25950,26000,25950,2318
20230725,131400,13034087650,25900,25900,25950,25900,454
20230725,131300,13022313450,25900,25900,25950,25900,435
20230725,131200,13011038100,25900,25950,25950,25900,120
20230725,131100,13007928000,25900,25900,25950,25900,808
20230725,131000,12987000700,25950,25900,25950,25900,299
20230725,130900,12979244550,25950,25950,25950,25900,954
20230725,130800,12954526250,25950,25950,26000,25900,564
20230725,130700,12939883500,25950,26000,26000,25950,156
20230725,130600,12935834000,25950,25950,26000,25950,648
20230725,130500,12919007000,25950,25900,26000,25900,604
20230725,130400,12903335600,25900,25950,25950,25900,316
20230725,130300,12895149050,25900,25950,25950,25900,284
20230725,130200,12887785550,25900,25950,26000,25900,464
20230725,130100,12875746750,25950,25900,26000,25900,668
20230725,130000,12858436700,25900,25950,26000,25900,1795
20230725,125900,12811926900,25950,26000,26000,25900,476
20230725,125800,12799569800,26000,25950,26000,25950,434
20230725,125700,12788294800,26000,26000,26000,25900,757
20230725,125600,12768665100,25950,25950,26000,25900,1168
20230725,125500,12738324500,26000,26000,26000,25950,332
20230725,125400,12729695050,25950,25950,26000,25900,744
20230725,125300,12710390400,25900,25900,25950,25900,1034
20230725,125200,12683606700,25950,25950,25950,25900,379
20230725,125100,12673774200,26000,25950,26000,25950,257
20230725,125000,12667104750,25950,26000,26000,25950,288
20230725,124900,12659630850,26000,25950,26000,25950,603
20230725,124800,12643968500,26000,26000,26000,25950,155
20230725,124700,12639940300,26000,26000,26000,25950,337
20230725,124600,12631184050,25950,26000,26000,25950,553
20230725,124500,12616811000,25950,26000,26000,25950,129
20230725,124400,12613460650,26000,25950,26000,25950,308
20230725,124300,12605460400,25950,25950,25950,25900,924
20230725,124200,12581484700,25900,25950,25950,25900,113
20230725,124100,12578557500,25900,25900,25950,25850,4755
20230725,124000,12455498850,25900,25950,25950,25900,566
20230725,123900,12440826600,25950,25950,26000,25950,232
20230725,123800,12434805100,25950,25950,26000,25950,899
20230725,123700,12411465250,25950,26000,26000,25950,265
20230725,123600,12404587000,25950,26000,26000,25900,236
20230725,123500,12398466100,26000,25950,26000,25950,265
20230725,123400,12391579850,25950,25950,26000,25950,571
20230725,123300,12376761450,25950,25950,25950,25900,355
20230725,123200,12367555450,25950,25950,25950,25900,603
20230725,123100,12351923150,25950,25950,26000,25950,151
20230725,123000,12348003550,25950,25950,26000,25950,713
20230725,122900,12329485550,25950,26000,26000,25950,567
20230725,122800,12314764800,26000,26000,26000,25950,67
20230725,122700,12313025400,26000,25950,26000,25950,804
20230725,122600,12292137750,25950,25950,26000,25950,612
20230725,122500,12276255150,25900,25950,25950,25900,548
20230725,122400,12262053500,25900,25900,25950,25850,1861
20230725,122300,12213853300,25950,25900,25950,25900,300
20230725,122200,12206081950,25950,25950,25950,25900,252
20230725,122100,12199548050,25950,25950,25950,25850,944
20230725,122000,12175110100,25900,25950,25950,25900,405
20230725,121900,12164619000,25950,25950,25950,25900,455
20230725,121800,12152818000,25900,25950,25950,25900,574
20230725,121700,12137931150,25900,25950,25950,25900,111
20230725,121600,12135054950,25900,25950,26000,25900,364
20230725,121500,12125619700,25900,25950,26000,25900,90
20230725,121400,12123287650,25950,26000,26000,25900,696
20230725,121300,12105242400,25950,25950,25950,25900,231
20230725,121200,12099250600,25950,26000,26000,25900,176
20230725,121100,12094690700,26000,26000,26100,25950,1922
20230725,121000,12044660800,25950,25950,26000,25950,819
20230725,120900,12023378050,25900,26000,26000,25900,270
20230725,120800,12016381450,25950,25950,25950,25950,317
20230725,120700,12008155300,25900,26000,26000,25900,266
20230725,120600,12001250300,26000,26000,26000,25950,76
20230725,120500,11999275350,26000,26050,26050,26000,500
20230725,120400,11986259150,26000,25950,26050,25900,4403
20230725,120300,11871816450,25950,25900,25950,25900,553
20230725,120200,11857483100,25950,25900,25950,25900,360
20230725,120100,11848157500,25850,25900,25900,25850,146
20230725,120000,11844379500,25900,25900,25950,25850,696
20230725,115900,11826354850,25950,25950,25950,25950,240
20230725,115800,11820126850,25900,25950,25950,25900,406
20230725,115700,11809610950,25950,25900,25950,25900,1849
20230725,115600,11761710400,25900,25850,25900,25850,611
20230725,115500,11745891300,25900,25850,25900,25850,311
20230725,115400,11737842300,25850,25850,25900,25850,858
20230725,115300,11715651450,25850,25900,25950,25850,1393
20230725,115200,11679574550,25950,26000,26000,25900,2447
20230725,115100,11616076950,26000,25950,26000,25950,205
20230725,115000,11610751350,26000,25900,26000,25900,381
20230725,114900,11600870800,25950,25900,25950,25900,430
20230725,114800,11589719900,25950,25950,25950,25850,1184
20230725,114700,11559049100,25900,25950,25950,25900,247
20230725,114600,11552647350,25950,25900,25950,25900,305
20230725,114500,11544735850,25900,25900,25950,25900,391
20230725,114400,11534598300,25900,25900,25950,25900,478
20230725,114300,11522216950,25950,25900,25950,25900,667
20230725,114200,11504916450,25900,25900,25950,25900,74
20230725,114100,11502999650,25950,25900,25950,25900,278
20230725,114000,11495792700,25900,25950,25950,25900,487
20230725,113900,11483157600,25950,25900,25950,25900,171
20230725,113800,11478726500,25950,26000,26000,25900,868
20230725,113700,11456220100,25950,25950,26000,25950,125
20230725,113600,11452975850,25950,25900,26000,25900,163
20230725,113500,11448747150,25900,25950,25950,25900,432
20230725,113400,11437540850,25950,25950,26000,25950,513
20230725,113300,11424228400,25950,25900,25950,25900,404
20230725,113200,11413763000,25900,25900,26000,25900,3296
20230725,113100,11328373700,25900,25950,26000,25900,482
20230725,113000,11315877150,25950,25950,25950,25900,725
20230725,112900,11297075500,25950,26000,26000,25950,291
20230725,112800,11289515550,26000,25950,26000,25900,185
20230725,112700,11284717050,25900,26000,26000,25900,2051
20230725,112600,11231472050,26050,25950,26050,25950,1474
20230725,112500,11193159550,25950,25900,26000,25900,1484
20230725,112400,11154633500,25850,25850,25900,25850,293
20230725,112300,11147047750,25900,25950,25950,25900,437
20230725,112200,11135720050,25900,25950,25950,25900,271
20230725,112100,11128701100,26000,25950,26000,25900,2197
20230725,112000,11071772450,25950,25950,26000,25950,149
20230725,111900,11067905850,26000,25850,26000,25850,950
20230725,111800,11043248100,25950,25950,26000,25850,4352
20230725,111700,10930553900,25950,25950,25950,25950,115
20230725,111600,10927569650,25950,26000,26050,25950,1202
20230725,111500,10896324750,26000,25950,26000,25950,246
20230725,111400,10889929550,26000,26000,26050,26000,614
20230725,111300,10873964950,26000,26000,26050,26000,228
20230725,111200,10868029350,26000,26000,26050,26000,1856
20230725,111100,10819709300,26000,26000,26050,26000,2198
20230725,111000,10762550150,26000,26100,26100,26000,963
20230725,110900,10737471100,26050,26050,26050,26050,96
20230725,110800,10734970300,26050,26000,26100,26000,439
20230725,110700,10723545200,26100,25950,26100,25950,2123
20230725,110600,10668352000,26000,25950,26000,25950,545
20230725,110500,10654204850,26000,25900,26000,25900,907
20230725,110400,10630660300,25950,25900,25950,25900,368
20230725,110300,10621120200,25900,25900,25950,25850,1746
20230725,110200,10575962450,25850,25850,25900,25850,1458
20230725,110100,10538247000,25850,25900,25900,25850,1754
20230725,110000,10492895000,25850,26000,26000,25850,11088
20230725,105900,10205597400,25950,25950,26000,25950,1026
20230725,105800,10178960600,25950,26050,26050,25950,589
20230725,105700,10163648050,26000,25950,26000,25900,2787
20230725,105600,10091400500,25950,25950,26000,25950,631
20230725,105500,10075005800,25950,26000,26000,25950,2345
20230725,105400,10014111600,26000,26050,26050,26000,4844
20230725,105300,9888076400,26050,26050,26100,26050,937
20230725,105200,9863654750,26050,26100,26150,26050,765
20230725,105100,9843703300,26100,26100,26150,26100,452
20230725,105000,9831898050,26100,26100,26150,26100,647
20230725,104900,9814986850,26100,26050,26150,26050,694
20230725,104800,9796874800,26050,26050,26100,26050,656
20230725,104700,9779774750,26050,26050,26050,26050,11
20230725,104600,9779488200,26050,26050,26050,26000,859
20230725,104500,9757111500,26050,26100,26100,26000,6906
20230725,104400,9577400450,26100,26150,26150,26100,2022
20230725,104300,9524563200,26200,26200,26200,26200,465
20230725,104200,9512380200,26150,26200,26300,26150,731
20230725,104100,9493228600,26200,26300,26300,26150,2722
20230725,104000,9421843200,26300,26250,26300,26250,494
20230725,103900,9408863750,26250,26300,26300,26250,697
20230725,103800,9390554300,26250,26300,26300,26250,827
20230725,103700,9368823900,26300,26350,26350,26250,1769
20230725,103600,9322266550,26300,26350,26350,26300,1477
20230725,103500,9283414650,26350,26300,26350,26300,830
20230725,103400,9261561700,26300,26400,26450,26300,1015
20230725,103300,9234797100,26450,26450,26500,26400,3817
20230725,103200,9133792450,26500,26450,26500,26450,1005
20230725,103100,9107186800,26450,26350,26500,26350,796
20230725,103000,9086148500,26350,26350,26400,26350,974
20230725,102900,9060483550,26350,26400,26450,26350,903
20230725,102800,9036674350,26350,26400,26400,26300,1551
20230725,102700,8995805000,26400,26400,26500,26400,763
20230725,102600,8975620050,26450,26350,26450,26250,2523
20230725,102500,8909126400,26350,26250,26400,26250,1575
20230725,102400,8867638600,26250,26200,26250,26150,1241
20230725,102300,8835118700,26200,26300,26300,26200,2368
20230725,102200,8772983100,26250,26250,26300,26250,952
20230725,102100,8747984400,26300,26300,26350,26250,351
20230725,102000,8738755400,26300,26300,26300,26300,223
20230725,101900,8732890500,26300,26300,26350,26250,1729
20230725,101800,8687420300,26300,26350,26350,26300,122
20230725,101700,8684211350,26350,26350,26400,26300,763
20230725,101600,8664115250,26400,26350,26400,26350,1422
20230725,101500,8626603650,26350,26350,26400,26350,279
20230725,101400,8619249500,26400,26250,26400,26250,2682
20230725,101300,8548710100,26250,26300,26300,26250,961
20230725,101200,8523467100,26300,26300,26300,26250,887
20230725,101100,8500139700,26300,26250,26300,26250,290
20230725,101000,8492520600,26250,26300,26300,26200,891
20230725,100900,8469129100,26250,26150,26250,26150,595
20230725,100800,8453568450,26050,26250,26250,26050,2872
20230725,100700,8378546900,26250,26350,26350,26250,1592
20230725,100600,8336697350,26350,26400,26450,26350,1407
20230725,100500,8299558800,26350,26300,26350,26300,768
20230725,100400,8279324600,26300,26300,26300,26300,688
20230725,100300,8261230200,26250,26200,26350,26200,3590
20230725,100200,8166919000,26200,26200,26200,26150,327
20230725,100100,8158354050,26150,26100,26200,26100,1052
20230725,100000,8130853100,26050,26050,26050,26000,1873
20230725,095900,8082064450,26050,26100,26150,26050,3674
20230725,095800,7986248650,26100,26100,26100,26050,1990
20230725,095700,7934311950,26100,26050,26100,26050,2144
20230725,095600,7878387100,26050,26050,26100,26050,1603
20230725,095500,7836581350,26050,26050,26100,26000,811
20230725,095400,7815451200,26050,26050,26050,26000,2200
20230725,095300,7758141250,26050,26000,26050,25950,1129
20230725,095200,7728764500,26000,26000,26050,26000,2957
20230725,095100,7651882050,25950,25950,26000,25900,1823
20230725,095000,7604603650,25950,25900,25950,25850,2804
20230725,094900,7532039250,25900,25950,25950,25800,3510
20230725,094800,7441186100,25950,26200,26200,25950,5379
20230725,094700,7301297550,26050,26050,26200,26050,3998
20230725,094600,7196970400,26050,26150,26200,26050,4474
20230725,094500,7080174800,26150,26050,26150,26050,2772
20230725,094400,7007849600,26050,26050,26100,26050,1755
20230725,094300,6962120250,26050,26000,26100,26000,3315
20230725,094200,6875810550,26000,26150,26150,26000,6982
20230725,094100,6693863350,26100,26200,26250,26100,2165
20230725,094000,6637223050,26200,26150,26250,26150,2167
20230725,093900,6580487050,26200,26150,26200,26100,2254
20230725,093800,6521553250,26150,26200,26200,26100,2113
20230725,093700,6466310450,26200,26250,26250,26150,3434
20230725,093600,6376440200,26200,26250,26250,26150,3460
20230725,093500,6285794100,26250,26450,26450,26250,10230
20230725,093400,6016626150,26450,26450,26500,26400,1384
20230725,093300,5980031050,26400,26600,26600,26400,7120
20230725,093200,5791290100,26650,26650,26700,26650,2616
20230725,093100,5721573400,26650,26550,26750,26550,3326
20230725,093000,5633045850,26550,26500,26600,26500,1981
20230725,092900,5580449500,26500,26600,26600,26500,4211
20230725,092800,5468697200,26600,26700,26700,26550,6018
20230725,092700,5308487650,26700,26700,26800,26650,2853
20230725,092600,5232274850,26700,26650,26750,26650,1073
20230725,092500,5203606600,26650,26600,26700,26550,5867
20230725,092400,5047225650,26550,26600,26600,26500,4585
20230725,092300,4925588850,26600,26800,26900,26600,6823
20230725,092200,4743664800,26900,27000,27050,26700,11981
20230725,092100,4421453850,27000,26950,27000,26900,7696
20230725,092000,4213938600,26950,27000,27050,26900,15182
20230725,091900,3804132700,26950,26700,26950,26650,24115
20230725,091800,3156364700,26650,26700,26800,26650,11970
20230725,091700,2836370200,26700,26600,26750,26600,8174
20230725,091600,2618289000,26600,26550,26650,26450,6342
20230725,091500,2449908250,26550,26650,26650,26500,5319
20230725,091400,2308501250,26650,26500,26650,26450,15653
20230725,091300,1892264950,26500,26400,26500,26350,4210
20230725,091200,1781071650,26400,26500,26500,26350,2421
20230725,091100,1717086250,26500,26250,26500,26200,2005
20230725,091000,1664170000,26150,26200,26300,26150,3420
20230725,090900,1574567000,26250,26400,26400,26200,3467
20230725,090800,1483491850,26400,26500,26550,26400,9103
20230725,090700,1242503750,26500,26250,26500,26200,9839
20230725,090600,982889250,26200,26150,26300,26150,3222
20230725,090500,898462150,26150,26050,26150,26000,1618
20230725,090400,856353800,26050,26200,26250,25950,11701
20230725,090300,551602950,26200,26300,26350,26200,2521
20230725,090200,485395600,26300,26250,26300,26150,3603
20230725,090100,390900350,26250,26250,26250,26100,3816
20230725,090000,290942900,26150,26200,26300,26150,9943