KissMeData/010780/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185100,14536226450,35550,35550,35550,35550,8671
20230725,185000,14536226450,35550,35550,35550,35550,0
20230725,184900,14536226450,35550,35550,35550,35550,0
20230725,184800,14536226450,35550,35550,35550,35550,0
20230725,184700,14536226450,35550,35550,35550,35550,0
20230725,184600,14536226450,35550,35550,35550,35550,0
20230725,184500,14536226450,35550,35550,35550,35550,0
20230725,184400,14536226450,35550,35550,35550,35550,0
20230725,184300,14536226450,35550,35550,35550,35550,0
20230725,184200,14536226450,35550,35550,35550,35550,0
20230725,184100,14536226450,35550,35550,35550,35550,0
20230725,184000,14536226450,35550,35550,35550,35550,0
20230725,183900,14536226450,35550,35550,35550,35550,0
20230725,183800,14536226450,35550,35550,35550,35550,0
20230725,183700,14536226450,35550,35550,35550,35550,0
20230725,183600,14536226450,35550,35550,35550,35550,0
20230725,183500,14536226450,35550,35550,35550,35550,0
20230725,183400,14536226450,35550,35550,35550,35550,0
20230725,183300,14536226450,35550,35550,35550,35550,0
20230725,183200,14536226450,35550,35550,35550,35550,0
20230725,183100,14536226450,35550,35550,35550,35550,0
20230725,183000,14536226450,35550,35550,35550,35550,0
20230725,182900,14536226450,35550,35550,35550,35550,0
20230725,182800,14536226450,35550,35550,35550,35550,0
20230725,182700,14536226450,35550,35550,35550,35550,0
20230725,182600,14536226450,35550,35550,35550,35550,0
20230725,182500,14536226450,35550,35550,35550,35550,0
20230725,182400,14536226450,35550,35550,35550,35550,0
20230725,182300,14536226450,35550,35550,35550,35550,0
20230725,182200,14536226450,35550,35550,35550,35550,0
20230725,182100,14536226450,35550,35550,35550,35550,8671
20230725,182000,14536226450,35550,35550,35550,35550,0
20230725,181900,14536226450,35550,35550,35550,35550,0
20230725,181800,14536226450,35550,35550,35550,35550,0
20230725,181700,14536226450,35550,35550,35550,35550,0
20230725,181600,14536226450,35550,35550,35550,35550,0
20230725,181500,14536226450,35550,35550,35550,35550,0
20230725,181400,14536226450,35550,35550,35550,35550,0
20230725,181300,14536226450,35550,35550,35550,35550,0
20230725,181200,14536226450,35550,35550,35550,35550,0
20230725,181100,14536226450,35550,35550,35550,35550,0
20230725,181000,14536226450,35550,35550,35550,35550,0
20230725,180900,14536226450,35550,35550,35550,35550,0
20230725,180800,14536226450,35550,35550,35550,35550,0
20230725,180700,14536226450,35550,35550,35550,35550,0
20230725,180600,14536226450,35550,35550,35550,35550,0
20230725,180500,14536226450,35550,35550,35550,35550,0
20230725,180400,14536226450,35550,35550,35550,35550,0
20230725,180300,14536226450,35550,35550,35550,35550,0
20230725,180200,14536226450,35550,35550,35550,35550,0
20230725,180100,14536226450,35550,35550,35550,35550,0
20230725,180000,14536226450,35550,35550,35550,35550,0
20230725,175900,14536226450,35550,35550,35550,35550,0
20230725,175800,14536226450,35550,35550,35550,35550,0
20230725,175700,14536226450,35550,35550,35550,35550,0
20230725,175600,14536226450,35550,35550,35550,35550,0
20230725,175500,14536226450,35550,35550,35550,35550,0
20230725,175400,14536226450,35550,35550,35550,35550,0
20230725,175300,14536226450,35550,35550,35550,35550,0
20230725,175200,14536226450,35550,35550,35550,35550,0
20230725,175100,14536226450,35550,35550,35550,35550,8671
20230725,175000,14536226450,35550,35550,35550,35550,0
20230725,174900,14536226450,35550,35550,35550,35550,0
20230725,174800,14536226450,35550,35550,35550,35550,0
20230725,174700,14536226450,35550,35550,35550,35550,0
20230725,174600,14536226450,35550,35550,35550,35550,0
20230725,174500,14536226450,35550,35550,35550,35550,0
20230725,174400,14536226450,35550,35550,35550,35550,0
20230725,174300,14536226450,35550,35550,35550,35550,0
20230725,174200,14536226450,35550,35550,35550,35550,0
20230725,174100,14536226450,35550,35550,35550,35550,0
20230725,174000,14536226450,35550,35550,35550,35550,0
20230725,173900,14536226450,35550,35550,35550,35550,0
20230725,173800,14536226450,35550,35550,35550,35550,0
20230725,173700,14536226450,35550,35550,35550,35550,0
20230725,173600,14536226450,35550,35550,35550,35550,0
20230725,173500,14536226450,35550,35550,35550,35550,0
20230725,173400,14536226450,35550,35550,35550,35550,0
20230725,173300,14536226450,35550,35550,35550,35550,0
20230725,173200,14536226450,35550,35550,35550,35550,0
20230725,173100,14536226450,35550,35550,35550,35550,0
20230725,173000,14536226450,35550,35550,35550,35550,0
20230725,172900,14536226450,35550,35550,35550,35550,0
20230725,172800,14536226450,35550,35550,35550,35550,0
20230725,172700,14536226450,35550,35550,35550,35550,0
20230725,172600,14536226450,35550,35550,35550,35550,0
20230725,172500,14536226450,35550,35550,35550,35550,0
20230725,172400,14536226450,35550,35550,35550,35550,0
20230725,172300,14536226450,35550,35550,35550,35550,0
20230725,172200,14536226450,35550,35550,35550,35550,0
20230725,172100,14536226450,35550,35550,35550,35550,8671
20230725,172000,14536226450,35550,35550,35550,35550,0
20230725,171900,14536226450,35550,35550,35550,35550,0
20230725,171800,14536226450,35550,35550,35550,35550,0
20230725,171700,14536226450,35550,35550,35550,35550,0
20230725,171600,14536226450,35550,35550,35550,35550,0
20230725,171500,14536226450,35550,35550,35550,35550,0
20230725,171400,14536226450,35550,35550,35550,35550,0
20230725,171300,14536226450,35550,35550,35550,35550,0
20230725,171200,14536226450,35550,35550,35550,35550,0
20230725,171100,14536226450,35550,35550,35550,35550,0
20230725,171000,14536226450,35550,35550,35550,35550,0
20230725,170900,14536226450,35550,35550,35550,35550,0
20230725,170800,14536226450,35550,35550,35550,35550,0
20230725,170700,14536226450,35550,35550,35550,35550,0
20230725,170600,14536226450,35550,35550,35550,35550,0
20230725,170500,14536226450,35550,35550,35550,35550,0
20230725,170400,14536226450,35550,35550,35550,35550,0
20230725,170300,14536226450,35550,35550,35550,35550,0
20230725,170200,14536226450,35550,35550,35550,35550,0
20230725,170100,14536226450,35550,35550,35550,35550,0
20230725,170000,14536226450,35550,35550,35550,35550,0
20230725,165900,14536226450,35550,35550,35550,35550,0
20230725,165800,14536226450,35550,35550,35550,35550,0
20230725,165700,14536226450,35550,35550,35550,35550,0
20230725,165600,14536226450,35550,35550,35550,35550,0
20230725,165500,14536226450,35550,35550,35550,35550,0
20230725,165400,14536226450,35550,35550,35550,35550,0
20230725,165300,14536226450,35550,35550,35550,35550,0
20230725,165200,14536226450,35550,35550,35550,35550,0
20230725,165100,14536226450,35550,35550,35550,35550,8671
20230725,165000,14536226450,35550,35550,35550,35550,0
20230725,164900,14536226450,35550,35550,35550,35550,0
20230725,164800,14536226450,35550,35550,35550,35550,0
20230725,164700,14536226450,35550,35550,35550,35550,0
20230725,164600,14536226450,35550,35550,35550,35550,0
20230725,164500,14536226450,35550,35550,35550,35550,0
20230725,164400,14536226450,35550,35550,35550,35550,0
20230725,164300,14536226450,35550,35550,35550,35550,0
20230725,164200,14536226450,35550,35550,35550,35550,0
20230725,164100,14536226450,35550,35550,35550,35550,0
20230725,164000,14536226450,35550,35550,35550,35550,0
20230725,163900,14536226450,35550,35550,35550,35550,0
20230725,163800,14536226450,35550,35550,35550,35550,0
20230725,163700,14536226450,35550,35550,35550,35550,0
20230725,163600,14536226450,35550,35550,35550,35550,0
20230725,163500,14536226450,35550,35550,35550,35550,0
20230725,163400,14536226450,35550,35550,35550,35550,0
20230725,163300,14536226450,35550,35550,35550,35550,0
20230725,163200,14536226450,35550,35550,35550,35550,0
20230725,163100,14536226450,35550,35550,35550,35550,0
20230725,163000,14536226450,35550,35550,35550,35550,0
20230725,162900,14536226450,35550,35550,35550,35550,0
20230725,162800,14536226450,35550,35550,35550,35550,0
20230725,162700,14536226450,35550,35550,35550,35550,0
20230725,162600,14536226450,35550,35550,35550,35550,0
20230725,162500,14536226450,35550,35550,35550,35550,0
20230725,162400,14536226450,35550,35550,35550,35550,0
20230725,162300,14536226450,35550,35550,35550,35550,0
20230725,162200,14536226450,35550,35550,35550,35550,0
20230725,162100,14536226450,35550,35550,35550,35550,8671
20230725,162000,14536226450,35550,35550,35550,35550,0
20230725,161900,14536226450,35550,35550,35550,35550,0
20230725,161800,14536226450,35550,35550,35550,35550,0
20230725,161700,14536226450,35550,35550,35550,35550,0
20230725,161600,14536226450,35550,35550,35550,35550,0
20230725,161500,14536226450,35550,35550,35550,35550,0
20230725,161400,14536226450,35550,35550,35550,35550,0
20230725,161300,14536226450,35550,35550,35550,35550,0
20230725,161200,14536226450,35550,35550,35550,35550,0
20230725,161100,14536226450,35550,35550,35550,35550,0
20230725,161000,14536226450,35550,35550,35550,35550,0
20230725,160900,14536226450,35550,35550,35550,35550,0
20230725,160800,14536226450,35550,35550,35550,35550,0
20230725,160700,14536226450,35550,35550,35550,35550,0
20230725,160600,14536226450,35550,35550,35550,35550,0
20230725,160500,14536226450,35550,35550,35550,35550,0
20230725,160400,14536226450,35550,35550,35550,35550,0
20230725,160300,14536226450,35550,35550,35550,35550,0
20230725,160200,14536226450,35550,35550,35550,35550,0
20230725,160100,14536226450,35550,35550,35550,35550,0
20230725,160000,14536226450,35550,35550,35550,35550,0
20230725,155900,14536226450,35550,35550,35550,35550,0
20230725,155800,14536226450,35550,35550,35550,35550,0
20230725,155700,14536226450,35550,35550,35550,35550,0
20230725,155600,14536226450,35550,35550,35550,35550,0
20230725,155500,14536226450,35550,35550,35550,35550,0
20230725,155400,14536226450,35550,35550,35550,35550,0
20230725,155300,14536226450,35550,35550,35550,35550,0
20230725,155200,14536226450,35550,35550,35550,35550,0
20230725,155100,14536226450,35550,35550,35550,35550,8671
20230725,155000,14536226450,35550,35550,35550,35550,0
20230725,154900,14536226450,35550,35550,35550,35550,0
20230725,154800,14536226450,35550,35550,35550,35550,0
20230725,154700,14536226450,35550,35550,35550,35550,0
20230725,154600,14536226450,35550,35550,35550,35550,0
20230725,154500,14536226450,35550,35550,35550,35550,0
20230725,154400,14536226450,35550,35550,35550,35550,0
20230725,154300,14536226450,35550,35550,35550,35550,0
20230725,154200,14536226450,35550,35550,35550,35550,0
20230725,154100,14536226450,35550,35550,35550,35550,0
20230725,154000,14536226450,35550,35550,35550,35550,0
20230725,153900,14536226450,35550,35550,35550,35550,0
20230725,153800,14536226450,35550,35550,35550,35550,0
20230725,153700,14536226450,35550,35550,35550,35550,0
20230725,153600,14536226450,35550,35550,35550,35550,0
20230725,153500,14536226450,35550,35550,35550,35550,0
20230725,153400,14536226450,35550,35550,35550,35550,0
20230725,153300,14536226450,35550,35550,35550,35550,0
20230725,153200,14536226450,35550,35550,35550,35550,0
20230725,153100,14536226450,35550,35550,35550,35550,0
20230725,153000,14536226450,35550,35550,35550,35550,8671
20230725,152900,14227972400,35650,35650,35650,35650,0
20230725,152800,14227972400,35650,35650,35650,35650,0
20230725,152700,14227972400,35650,35650,35650,35650,0
20230725,152600,14227972400,35650,35650,35650,35650,0
20230725,152500,14227972400,35650,35650,35650,35650,0
20230725,152400,14227972400,35650,35650,35650,35650,0
20230725,152300,14227972400,35650,35650,35650,35650,0
20230725,152200,14227972400,35650,35650,35650,35650,0
20230725,152100,14227972400,35650,35650,35650,35650,0
20230725,152000,14227972400,35650,35650,35650,35650,0
20230725,151900,14227972400,35650,35700,35700,35650,690
20230725,151800,14203355400,35700,35700,35700,35650,1480
20230725,151700,14150522200,35650,35700,35700,35650,689
20230725,151600,14125931700,35700,35650,35700,35650,1155
20230725,151500,14084706200,35650,35700,35750,35650,1670
20230725,151400,14025138500,35750,35700,35750,35650,1159
20230725,151300,13983773200,35700,35550,35700,35550,860
20230725,151200,13953135350,35600,35600,35650,35550,504
20230725,151100,13935194400,35550,35650,35650,35550,845
20230725,151000,13905131350,35650,35600,35700,35600,428
20230725,150900,13889867500,35650,35600,35650,35500,1985
20230725,150800,13819284400,35600,35650,35700,35600,649
20230725,150700,13796160500,35700,35650,35700,35600,713
20230725,150600,13770769400,35650,35700,35700,35650,1088
20230725,150500,13731977150,35700,35650,35700,35650,488
20230725,150400,13714573400,35650,35650,35700,35650,629
20230725,150300,13692134850,35650,35750,35750,35650,888
20230725,150200,13660448650,35750,35700,35800,35700,781
20230725,150100,13632523700,35750,35600,35750,35600,593
20230725,150000,13611369550,35650,35750,35750,35650,1103
20230725,145900,13572008700,35650,35800,35800,35650,470
20230725,145800,13555213700,35800,35700,35800,35650,1506
20230725,145700,13501385600,35700,35650,35700,35650,518
20230725,145600,13482894400,35700,35750,35800,35700,644
20230725,145500,13459881600,35750,35700,35750,35650,366
20230725,145400,13446808400,35650,35700,35700,35600,668
20230725,145300,13422974150,35700,35650,35700,35600,710
20230725,145200,13397653500,35600,35500,35650,35500,761
20230725,145100,13370564600,35500,35550,35600,35500,506
20230725,145000,13352579600,35600,35600,35600,35500,2647
20230725,144900,13258574250,35550,35600,35650,35500,2555
20230725,144800,13167729300,35600,35600,35650,35550,816
20230725,144700,13138681400,35600,35600,35600,35550,727
20230725,144600,13112802950,35600,35650,35650,35600,287
20230725,144500,13102578500,35650,35650,35700,35550,2548
20230725,144400,13011822700,35700,35700,35750,35650,747
20230725,144300,12985144200,35750,35750,35750,35700,418
20230725,144200,12970205100,35700,35750,35750,35700,487
20230725,144100,12952797000,35700,35750,35750,35700,459
20230725,144000,12936395100,35750,35750,35800,35700,2135
20230725,143900,12860090050,35800,35850,35850,35750,1185
20230725,143800,12817649750,35850,35900,35900,35850,506
20230725,143700,12799496900,35900,35850,35900,35800,1023
20230725,143600,12762819900,35850,35850,35850,35800,675
20230725,143500,12738622150,35850,35900,35900,35850,892
20230725,143400,12706619350,35900,35850,35900,35850,468
20230725,143300,12689825150,35850,35900,35900,35800,907
20230725,143200,12657302100,35850,35900,35900,35850,402
20230725,143100,12642880350,35900,35850,35900,35800,420
20230725,143000,12627815100,35850,36050,36050,35800,3631
20230725,142900,12497349800,36050,36000,36050,35950,1680
20230725,142800,12436856400,36000,35950,36000,35950,379
20230725,142700,12423214700,35950,35950,35950,35900,1374
20230725,142600,12373864400,35950,35850,35950,35750,3091
20230725,142500,12262966200,35850,35850,35850,35750,681
20230725,142400,12238571350,35800,35750,35850,35700,670
20230725,142300,12214594700,35750,35850,35900,35750,1970
20230725,142200,12144007050,35850,35900,35900,35850,500
20230725,142100,12126058950,35950,35850,35950,35800,1515
20230725,142000,12071692800,35850,35850,35850,35750,574
20230725,141900,12051123350,35800,35800,35850,35750,710
20230725,141800,12025696000,35800,35800,35850,35750,985
20230725,141700,11990455800,35800,35700,35850,35700,738
20230725,141600,11964032050,35750,35800,35800,35750,630
20230725,141500,11941502950,35800,35800,35800,35700,1791
20230725,141400,11877466900,35750,35850,35900,35750,2066
20230725,141300,11803447850,35900,35900,35950,35850,1631
20230725,141200,11744923050,35900,35900,35950,35900,1127
20230725,141100,11704443100,35950,36050,36050,35900,6665
20230725,141000,11464487900,36000,36100,36100,36000,745
20230725,140900,11437633000,36050,36200,36200,36000,3272
20230725,140800,11319513500,36150,35850,36150,35850,11394
20230725,140700,10909243400,35850,35800,35900,35750,2418
20230725,140600,10822532050,35800,35850,35850,35750,1332
20230725,140500,10774836100,35850,35850,35900,35800,946
20230725,140400,10740918450,35800,35800,35850,35800,2930
20230725,140300,10635926750,35800,35750,35800,35700,4082
20230725,140200,10489993250,35750,35800,35850,35700,2893
20230725,140100,10386501050,35850,35800,35850,35750,2667
20230725,140000,10291008600,35750,35750,35850,35750,3155
20230725,135900,10178108100,35750,35700,35750,35700,1231
20230725,135800,10134101700,35700,35700,35750,35650,2026
20230725,135700,10061739800,35700,35700,35700,35650,1737
20230725,135600,9999754800,35700,35700,35700,35650,2045
20230725,135500,9926752050,35700,35700,35700,35650,1119
20230725,135400,9886811300,35650,35650,35700,35650,2039
20230725,135300,9814065550,35650,35650,35650,35600,899
20230725,135200,9782016850,35650,35650,35650,35600,1005
20230725,135100,9746193550,35650,35650,35650,35600,758
20230725,135000,9719175400,35600,35650,35650,35600,1167
20230725,134900,9677584700,35600,35600,35650,35550,1922
20230725,134800,9609155200,35600,35550,35600,35500,2350
20230725,134700,9525536300,35550,35600,35600,35550,775
20230725,134600,9497963450,35600,35600,35600,35550,676
20230725,134500,9473913150,35550,35600,35600,35550,1077
20230725,134400,9435587200,35550,35550,35600,35550,1564
20230725,134300,9379934500,35550,35550,35550,35500,876
20230725,134200,9348792800,35550,35550,35550,35500,1020
20230725,134100,9312532150,35550,35550,35550,35500,1091
20230725,134000,9273766650,35550,35550,35600,35550,1044
20230725,133900,9236621450,35550,35600,35600,35550,522
20230725,133800,9218052550,35550,35550,35600,35550,1020
20230725,133700,9181767250,35550,35600,35600,35550,1018
20230725,133600,9145571150,35550,35600,35650,35550,4064
20230725,133500,9000868350,35550,35550,35600,35500,2021
20230725,133400,8928999150,35550,35500,35550,35500,1026
20230725,133300,8892534350,35500,35500,35550,35500,1870
20230725,133200,8826139850,35500,35500,35500,35450,1202
20230725,133100,8783482750,35500,35450,35500,35450,299
20230725,133000,8772870650,35500,35500,35500,35450,409
20230725,132900,8758353750,35500,35500,35500,35450,839
20230725,132800,8728570550,35500,35500,35500,35450,1153
20230725,132700,8687645100,35450,35450,35450,35400,1710
20230725,132600,8627027050,35400,35500,35500,35400,1048
20230725,132500,8589864700,35450,35500,35500,35450,920
20230725,132400,8557210850,35500,35450,35500,35450,1126
20230725,132300,8517250000,35450,35400,35500,35400,6040
20230725,132200,8303256950,35350,35350,35400,35300,2262
20230725,132100,8223280700,35300,35300,35350,35300,765
20230725,132000,8196246200,35300,35300,35350,35250,3538
20230725,131900,8071356700,35250,35200,35250,35200,2168
20230725,131800,7994935000,35250,35200,35250,35200,349
20230725,131700,7982639800,35200,35250,35250,35200,679
20230725,131600,7958719550,35200,35200,35250,35200,1519
20230725,131500,7905240400,35200,35250,35250,35200,200
20230725,131400,7898191950,35250,35250,35250,35200,575
20230725,131300,7877931400,35250,35250,35250,35200,523
20230725,131200,7859511650,35200,35150,35200,35150,681
20230725,131100,7835545450,35200,35200,35200,35150,716
20230725,131000,7810351050,35200,35200,35200,35150,321
20230725,130900,7799051900,35200,35200,35200,35150,631
20230725,130800,7776840800,35200,35200,35200,35150,61
20230725,130700,7774693850,35200,35200,35250,35200,519
20230725,130600,7756424450,35200,35250,35250,35200,178
20230725,130500,7750155400,35250,35200,35250,35200,294
20230725,130400,7739804750,35200,35250,35250,35200,536
20230725,130300,7720912350,35300,35300,35300,35250,241
20230725,130200,7712413150,35300,35250,35300,35250,797
20230725,130100,7684318250,35300,35250,35300,35250,393
20230725,130000,7670462600,35250,35300,35300,35250,796
20230725,125900,7642398850,35300,35250,35300,35250,209
20230725,125800,7635023750,35300,35300,35300,35250,296
20230725,125700,7624579450,35250,35250,35300,35250,250
20230725,125600,7615764400,35250,35250,35300,35250,694
20230725,125500,7591287800,35300,35250,35300,35250,323
20230725,125400,7579898650,35250,35250,35250,35200,207
20230725,125300,7572602050,35200,35250,35250,35200,514
20230725,125200,7554492000,35200,35200,35250,35150,426
20230725,125100,7539496900,35200,35200,35250,35200,462
20230725,125000,7523234000,35200,35150,35200,35150,235
20230725,124900,7514968900,35200,35200,35200,35150,494
20230725,124800,7497585750,35150,35250,35250,35150,1169
20230725,124700,7456438000,35250,35300,35300,35250,1184
20230725,124600,7414700000,35300,35250,35300,35250,126
20230725,124500,7410252500,35250,35300,35300,35250,1320
20230725,124400,7363659150,35300,35300,35300,35250,350
20230725,124300,7351304300,35300,35300,35300,35300,301
20230725,124200,7340679000,35250,35300,35300,35250,540
20230725,124100,7321618250,35300,35300,35350,35300,318
20230725,124000,7310389700,35350,35350,35350,35300,375
20230725,123900,7297149100,35350,35350,35350,35300,1648
20230725,123800,7238927650,35350,35300,35350,35300,3142
20230725,123700,7127914700,35300,35200,35300,35200,2274
20230725,123600,7047763150,35200,35200,35250,35200,823
20230725,123500,7018757150,35200,35200,35200,35150,1479
20230725,123400,6966698950,35200,35150,35200,35150,865
20230725,123300,6936251550,35150,35100,35200,35100,7921
20230725,123200,6658065800,35100,35050,35100,35050,66
20230725,123100,6655749900,35050,35050,35100,35050,278
20230725,123000,6646004150,35050,35000,35050,35000,406
20230725,122900,6631791350,35000,35000,35050,35000,2788
20230725,122800,6534143400,35000,34950,35000,34900,973
20230725,122700,6500148900,34950,35000,35000,34950,40
20230725,122600,6498748950,35000,35000,35000,34950,153
20230725,122500,6493394000,35000,34950,35000,34950,30
20230725,122400,6492344100,35000,35000,35000,35000,1182
20230725,122300,6450974100,34900,34950,35000,34900,482
20230725,122200,6434127800,34950,34950,34950,34900,267
20230725,122100,6424800100,34950,35000,35000,34950,392
20230725,122000,6411096400,35000,35000,35000,34950,221
20230725,121900,6403361500,35000,35000,35000,34950,168
20230725,121800,6397483750,35000,34950,35000,34950,394
20230725,121700,6383698800,35000,34950,35000,34900,477
20230725,121600,6367027650,34950,34950,35000,34950,190
20230725,121500,6360386650,35000,34950,35000,34900,359
20230725,121400,6347837500,34950,35000,35000,34950,154
20230725,121300,6342452550,34950,34950,35000,34950,142
20230725,121200,6337488000,35000,34900,35000,34900,961
20230725,121100,6303921350,34950,34950,34950,34900,73
20230725,121000,6301370100,34900,34900,34950,34900,260
20230725,120900,6292291650,34950,34950,34950,34900,173
20230725,120800,6286250900,34950,34950,34950,34900,215
20230725,120700,6278745500,34900,34950,34950,34900,170
20230725,120600,6272807000,34900,34900,34950,34900,298
20230725,120500,6262405350,34900,34900,34900,34850,210
20230725,120400,6255080400,34900,34950,34950,34850,1404
20230725,120300,6206101800,34900,35000,35000,34900,2179
20230725,120200,6129885700,35000,35000,35050,35000,766
20230725,120100,6103070750,35000,35050,35050,35000,61
20230725,120000,6100932750,35000,35050,35050,35000,43
20230725,115900,6099425800,35050,35000,35050,35000,441
20230725,115800,6083981450,35050,35000,35050,35000,1393
20230725,115700,6035156900,35050,35100,35100,35050,986
20230725,115600,6000592150,35100,35100,35100,35050,612
20230725,115500,5979111050,35050,35100,35100,35050,47
20230725,115400,5977461800,35050,35100,35100,35050,254
20230725,115300,5968555250,35100,35100,35100,35050,966
20230725,115200,5934664550,35100,35100,35100,35050,1925
20230725,115100,5867176050,35100,35100,35100,35050,275
20230725,115000,5857523600,35050,35050,35100,35050,1085
20230725,114900,5819493250,35100,35050,35100,35050,170
20230725,114800,5813531800,35050,35100,35100,35000,1278
20230725,114700,5768733050,35050,35000,35100,35000,2319
20230725,114600,5687448250,35050,35050,35050,35000,666
20230725,114500,5664106750,35050,35050,35050,35000,320
20230725,114400,5652902300,35050,35000,35050,35000,360
20230725,114300,5640285100,35050,35100,35100,35000,1636
20230725,114200,5582945750,35100,35100,35100,35050,95
20230725,114100,5579611450,35100,35050,35100,35050,478
20230725,114000,5562856100,35050,35100,35100,35050,998
20230725,113900,5527875300,35100,35100,35150,35100,1516
20230725,113800,5474659350,35100,35100,35100,35050,358
20230725,113700,5462097250,35050,34900,35150,34900,14434
20230725,113600,4956985650,34900,34950,34950,34900,1904
20230725,113500,4890519350,34950,34950,34950,34900,758
20230725,113400,4864029650,34950,34900,34950,34900,645
20230725,113300,4841516400,34900,34900,34950,34900,907
20230725,113200,4809842650,34900,34850,34950,34850,926
20230725,113100,4777524150,34850,34900,34900,34850,133
20230725,113000,4772886050,34900,34900,34900,34900,393
20230725,112900,4759170350,34900,34850,34900,34850,457
20230725,112800,4743223700,34850,34900,34900,34850,112
20230725,112700,4739316850,34850,34900,34900,34850,275
20230725,112600,4729729000,34850,34900,34900,34850,404
20230725,112500,4715630500,34900,34900,34950,34850,294
20230725,112400,4705371950,34900,34900,34950,34900,132
20230725,112300,4700760450,34950,34900,34950,34900,375
20230725,112200,4687666950,34950,34950,34950,34900,184
20230725,112100,4681237800,34950,34900,34950,34900,436
20230725,112000,4665999900,34900,34900,34900,34850,1864
20230725,111900,4600966950,34850,34900,34900,34850,483
20230725,111800,4584125200,34900,34900,34900,34850,286
20230725,111700,4574144800,34850,34900,34950,34850,563
20230725,111600,4554495800,34900,34900,34950,34900,193
20230725,111500,4547757300,34900,34900,34950,34850,1338
20230725,111400,4501067550,34900,34900,34950,34900,300
20230725,111300,4490587450,34900,34900,34950,34900,295
20230725,111200,4480289300,34900,34900,34900,34900,1021
20230725,111100,4444656400,34900,34900,34900,34850,756
20230725,111000,4418293600,34900,34850,34900,34800,1220
20230725,110900,4375777650,34850,34950,34950,34850,717
20230725,110800,4350754000,34900,34900,34950,34900,495
20230725,110700,4333470450,34950,34900,34950,34900,1024
20230725,110600,4297729550,34900,34950,34950,34850,820
20230725,110500,4269109850,34900,34950,35000,34900,1992
20230725,110400,4199497450,34950,34900,34950,34850,3867
20230725,110300,4064585750,34850,34800,34900,34750,1392
20230725,110200,4016080950,34800,34800,34850,34800,1786
20230725,110100,3953891050,34800,34750,34800,34750,1030
20230725,110000,3918050600,34750,34700,34800,34700,2288
20230725,105900,3838568450,34700,34700,34700,34650,397
20230725,105800,3824803050,34700,34650,34750,34650,1197
20230725,105700,3783264750,34700,34650,34700,34650,336
20230725,105600,3771612250,34650,34650,34700,34650,646
20230725,105500,3749225050,34700,34650,34700,34650,649
20230725,105400,3726713250,34650,34700,34700,34650,401
20230725,105300,3712804900,34650,34650,34700,34650,531
20230725,105200,3694390250,34650,34600,34650,34600,1694
20230725,105100,3635703450,34600,34600,34650,34600,338
20230725,105000,3624006250,34600,34600,34650,34600,308
20230725,104900,3613346250,34650,34550,34650,34550,687
20230725,104800,3589577400,34600,34600,34650,34550,317
20230725,104700,3578613150,34600,34600,34650,34550,566
20230725,104600,3559021550,34600,34500,34650,34450,3464
20230725,104500,3439458500,34500,34400,34500,34350,2450
20230725,104400,3355089200,34400,34350,34400,34350,254
20230725,104300,3346352350,34400,34350,34400,34300,1351
20230725,104200,3299940600,34350,34300,34350,34300,75
20230725,104100,3297366800,34250,34250,34350,34200,1875
20230725,104000,3233131600,34250,34250,34250,34200,359
20230725,103900,3220840850,34250,34200,34300,34200,3053
20230725,103800,3116393850,34200,34200,34200,34200,0
20230725,103700,3116393850,34200,34200,34200,34150,261
20230725,103600,3107467700,34200,34200,34250,34200,83
20230725,103500,3104626650,34200,34150,34200,34150,516
20230725,103400,3086979500,34150,34150,34150,34050,4676
20230725,103300,2927690400,34100,34150,34150,34100,467
20230725,103200,2911765150,34100,34100,34100,34100,13
20230725,103100,2911321850,34150,34150,34150,34150,50
20230725,103000,2909614350,34100,34100,34150,34100,151
20230725,102900,2904464650,34100,34100,34100,34100,70
20230725,102800,2902077650,34050,34100,34100,34050,1539
20230725,102700,2849642650,34100,34150,34150,34100,570
20230725,102600,2830204850,34150,34100,34150,34100,424
20230725,102500,2815741050,34100,34100,34150,34100,463
20230725,102400,2799946850,34150,34100,34150,34100,167
20230725,102300,2794246850,34100,34100,34150,34100,316
20230725,102200,2783468850,34100,34100,34150,34100,605
20230725,102100,2762836550,34150,34150,34150,34100,397
20230725,102000,2749285050,34150,34150,34150,34100,305
20230725,101900,2738877900,34150,34150,34150,34100,198
20230725,101800,2732118300,34150,34200,34250,34150,391
20230725,101700,2718744450,34250,34250,34250,34250,221
20230725,101600,2711175200,34250,34250,34300,34200,664
20230725,101500,2688431000,34250,34250,34250,34250,126
20230725,101400,2684115500,34200,34200,34200,34200,97
20230725,101300,2680798100,34200,34150,34200,34150,241
20230725,101200,2672565950,34150,34050,34200,34050,1236
20230725,101100,2630399900,34050,34050,34100,34050,231
20230725,101000,2622534300,34050,34050,34100,34050,6398
20230725,100900,2404682300,34000,33950,34000,33950,733
20230725,100800,2379769050,33950,34000,34000,33950,1133
20230725,100700,2341282650,34000,34050,34050,34000,446
20230725,100600,2326115950,34050,34050,34050,34000,359
20230725,100500,2313897500,34100,34100,34150,34050,453
20230725,100400,2298449900,34200,34250,34250,34150,2746
20230725,100300,2204616100,34250,34300,34300,34250,871
20230725,100200,2174759800,34300,34350,34350,34300,111
20230725,100100,2170951950,34350,34350,34350,34300,82
20230725,100000,2168135350,34350,34350,34350,34300,102
20230725,095900,2164634200,34350,34300,34350,34300,141
20230725,095800,2159790950,34300,34350,34350,34300,295
20230725,095700,2149659650,34350,34250,34350,34250,185
20230725,095600,2143312000,34300,34300,34300,34250,334
20230725,095500,2131859200,34300,34350,34350,34300,597
20230725,095400,2111374250,34300,34350,34350,34300,58
20230725,095300,2109382250,34350,34300,34350,34300,449
20230725,095200,2093961650,34300,34300,34300,34250,559
20230725,095100,2074788150,34300,34300,34300,34250,286
20230725,095000,2064979850,34250,34250,34250,34200,631
20230725,094900,2043368800,34200,34250,34250,34200,188
20230725,094800,2036937400,34250,34200,34250,34200,583
20230725,094700,2016980800,34250,34250,34250,34200,181
20230725,094600,2010782700,34200,34300,34300,34200,1289
20230725,094500,1966685850,34300,34250,34300,34250,98
20230725,094400,1963324750,34250,34200,34300,34200,762
20230725,094300,1937221550,34200,34200,34250,34200,165
20230725,094200,1931578050,34150,34200,34200,34150,606
20230725,094100,1910853150,34200,34350,34350,34200,1695
20230725,094000,1852769850,34300,34550,34550,34300,1861
20230725,093900,1788702600,34550,34550,34550,34500,1364
20230725,093800,1741576450,34550,34550,34550,34500,1695
20230725,093700,1683029700,34550,34500,34550,34450,875
20230725,093600,1652842100,34500,34400,34500,34350,4117
20230725,093500,1511028900,34350,34250,34400,34200,3049
20230725,093400,1406449950,34250,34250,34250,34200,263
20230725,093300,1397443700,34200,34200,34250,34200,362
20230725,093200,1385052500,34200,34200,34300,34150,2970
20230725,093100,1283470400,34150,34150,34200,34150,1316
20230725,093000,1238527100,34150,34150,34200,34150,126
20230725,092900,1234220000,34200,34100,34200,34100,887
20230725,092800,1203930350,34150,34150,34200,34100,1374
20230725,092700,1157007250,34100,34050,34100,34050,656
20230725,092600,1134637700,34100,34150,34150,34050,353
20230725,092500,1122596950,34100,34100,34150,34050,682
20230725,092400,1099347200,34050,33900,34050,33900,835
20230725,092300,1070968850,33950,33900,33950,33900,152
20230725,092200,1065813800,33900,33900,34000,33900,1557
20230725,092100,1012951350,33900,33900,33950,33850,404
20230725,092000,999255900,33850,34050,34050,33850,1541
20230725,091900,946909850,34100,34100,34100,34000,141
20230725,091800,942109700,34100,34150,34150,34050,371
20230725,091700,929458450,34150,34050,34200,34050,1536
20230725,091600,877004700,34050,34100,34100,34050,1078
20230725,091500,840275700,34100,34000,34100,34000,632
20230725,091400,818735800,34000,34000,34050,33950,556
20230725,091300,799822800,34000,34000,34000,33900,837
20230725,091200,771406900,34050,33850,34100,33850,1797
20230725,091100,710327150,33850,33900,33950,33850,730
20230725,091000,685579550,33900,33850,33950,33850,2196
20230725,090900,611151000,33900,33900,33950,33800,2259
20230725,090800,534639100,33950,33950,33950,33850,1014
20230725,090700,500256650,33950,34200,34250,33900,1600
20230725,090600,445662600,34250,33950,34250,33950,2508
20230725,090500,360000500,33900,33900,34100,33850,3421
20230725,090400,243923450,33950,34000,34000,33900,1832
20230725,090300,181713400,34000,34000,34100,34000,1380
20230725,090200,134732850,34050,34000,34050,33850,1315
20230725,090100,90094300,34000,34050,34050,34000,1329
20230725,090000,44876250,34050,33800,34100,33800,1325