KissMeData/017940/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185800,2842575300,52600,52600,52600,52600,1435
20230725,185700,2842575300,52600,52600,52600,52600,0
20230725,185600,2842575300,52600,52600,52600,52600,0
20230725,185500,2842575300,52600,52600,52600,52600,0
20230725,185400,2842575300,52600,52600,52600,52600,0
20230725,185300,2842575300,52600,52600,52600,52600,0
20230725,185200,2842575300,52600,52600,52600,52600,0
20230725,185100,2842575300,52600,52600,52600,52600,0
20230725,185000,2842575300,52600,52600,52600,52600,0
20230725,184900,2842575300,52600,52600,52600,52600,0
20230725,184800,2842575300,52600,52600,52600,52600,0
20230725,184700,2842575300,52600,52600,52600,52600,0
20230725,184600,2842575300,52600,52600,52600,52600,0
20230725,184500,2842575300,52600,52600,52600,52600,0
20230725,184400,2842575300,52600,52600,52600,52600,0
20230725,184300,2842575300,52600,52600,52600,52600,0
20230725,184200,2842575300,52600,52600,52600,52600,0
20230725,184100,2842575300,52600,52600,52600,52600,0
20230725,184000,2842575300,52600,52600,52600,52600,0
20230725,183900,2842575300,52600,52600,52600,52600,0
20230725,183800,2842575300,52600,52600,52600,52600,0
20230725,183700,2842575300,52600,52600,52600,52600,0
20230725,183600,2842575300,52600,52600,52600,52600,0
20230725,183500,2842575300,52600,52600,52600,52600,0
20230725,183400,2842575300,52600,52600,52600,52600,0
20230725,183300,2842575300,52600,52600,52600,52600,0
20230725,183200,2842575300,52600,52600,52600,52600,0
20230725,183100,2842575300,52600,52600,52600,52600,0
20230725,183000,2842575300,52600,52600,52600,52600,0
20230725,182900,2842575300,52600,52600,52600,52600,0
20230725,182800,2842575300,52600,52600,52600,52600,1435
20230725,182700,2842575300,52600,52600,52600,52600,0
20230725,182600,2842575300,52600,52600,52600,52600,0
20230725,182500,2842575300,52600,52600,52600,52600,0
20230725,182400,2842575300,52600,52600,52600,52600,0
20230725,182300,2842575300,52600,52600,52600,52600,0
20230725,182200,2842575300,52600,52600,52600,52600,0
20230725,182100,2842575300,52600,52600,52600,52600,0
20230725,182000,2842575300,52600,52600,52600,52600,0
20230725,181900,2842575300,52600,52600,52600,52600,0
20230725,181800,2842575300,52600,52600,52600,52600,0
20230725,181700,2842575300,52600,52600,52600,52600,0
20230725,181600,2842575300,52600,52600,52600,52600,0
20230725,181500,2842575300,52600,52600,52600,52600,0
20230725,181400,2842575300,52600,52600,52600,52600,0
20230725,181300,2842575300,52600,52600,52600,52600,0
20230725,181200,2842575300,52600,52600,52600,52600,0
20230725,181100,2842575300,52600,52600,52600,52600,0
20230725,181000,2842575300,52600,52600,52600,52600,0
20230725,180900,2842575300,52600,52600,52600,52600,0
20230725,180800,2842575300,52600,52600,52600,52600,0
20230725,180700,2842575300,52600,52600,52600,52600,0
20230725,180600,2842575300,52600,52600,52600,52600,0
20230725,180500,2842575300,52600,52600,52600,52600,0
20230725,180400,2842575300,52600,52600,52600,52600,0
20230725,180300,2842575300,52600,52600,52600,52600,0
20230725,180200,2842575300,52600,52600,52600,52600,0
20230725,180100,2842575300,52600,52600,52600,52600,0
20230725,180000,2842575300,52600,52600,52600,52600,0
20230725,175900,2842575300,52600,52600,52600,52600,0
20230725,175800,2842575300,52600,52600,52600,52600,1435
20230725,175700,2842575300,52600,52600,52600,52600,0
20230725,175600,2842575300,52600,52600,52600,52600,0
20230725,175500,2842575300,52600,52600,52600,52600,0
20230725,175400,2842575300,52600,52600,52600,52600,0
20230725,175300,2842575300,52600,52600,52600,52600,0
20230725,175200,2842575300,52600,52600,52600,52600,0
20230725,175100,2842575300,52600,52600,52600,52600,0
20230725,175000,2842575300,52600,52600,52600,52600,0
20230725,174900,2842575300,52600,52600,52600,52600,0
20230725,174800,2842575300,52600,52600,52600,52600,0
20230725,174700,2842575300,52600,52600,52600,52600,0
20230725,174600,2842575300,52600,52600,52600,52600,0
20230725,174500,2842575300,52600,52600,52600,52600,0
20230725,174400,2842575300,52600,52600,52600,52600,0
20230725,174300,2842575300,52600,52600,52600,52600,0
20230725,174200,2842575300,52600,52600,52600,52600,0
20230725,174100,2842575300,52600,52600,52600,52600,0
20230725,174000,2842575300,52600,52600,52600,52600,0
20230725,173900,2842575300,52600,52600,52600,52600,0
20230725,173800,2842575300,52600,52600,52600,52600,0
20230725,173700,2842575300,52600,52600,52600,52600,0
20230725,173600,2842575300,52600,52600,52600,52600,0
20230725,173500,2842575300,52600,52600,52600,52600,0
20230725,173400,2842575300,52600,52600,52600,52600,0
20230725,173300,2842575300,52600,52600,52600,52600,0
20230725,173200,2842575300,52600,52600,52600,52600,0
20230725,173100,2842575300,52600,52600,52600,52600,0
20230725,173000,2842575300,52600,52600,52600,52600,0
20230725,172900,2842575300,52600,52600,52600,52600,0
20230725,172800,2842575300,52600,52600,52600,52600,1435
20230725,172700,2842575300,52600,52600,52600,52600,0
20230725,172600,2842575300,52600,52600,52600,52600,0
20230725,172500,2842575300,52600,52600,52600,52600,0
20230725,172400,2842575300,52600,52600,52600,52600,0
20230725,172300,2842575300,52600,52600,52600,52600,0
20230725,172200,2842575300,52600,52600,52600,52600,0
20230725,172100,2842575300,52600,52600,52600,52600,0
20230725,172000,2842575300,52600,52600,52600,52600,0
20230725,171900,2842575300,52600,52600,52600,52600,0
20230725,171800,2842575300,52600,52600,52600,52600,0
20230725,171700,2842575300,52600,52600,52600,52600,0
20230725,171600,2842575300,52600,52600,52600,52600,0
20230725,171500,2842575300,52600,52600,52600,52600,0
20230725,171400,2842575300,52600,52600,52600,52600,0
20230725,171300,2842575300,52600,52600,52600,52600,0
20230725,171200,2842575300,52600,52600,52600,52600,0
20230725,171100,2842575300,52600,52600,52600,52600,0
20230725,171000,2842575300,52600,52600,52600,52600,0
20230725,170900,2842575300,52600,52600,52600,52600,0
20230725,170800,2842575300,52600,52600,52600,52600,0
20230725,170700,2842575300,52600,52600,52600,52600,0
20230725,170600,2842575300,52600,52600,52600,52600,0
20230725,170500,2842575300,52600,52600,52600,52600,0
20230725,170400,2842575300,52600,52600,52600,52600,0
20230725,170300,2842575300,52600,52600,52600,52600,0
20230725,170200,2842575300,52600,52600,52600,52600,0
20230725,170100,2842575300,52600,52600,52600,52600,0
20230725,170000,2842575300,52600,52600,52600,52600,0
20230725,165900,2842575300,52600,52600,52600,52600,0
20230725,165800,2842575300,52600,52600,52600,52600,1435
20230725,165700,2842575300,52600,52600,52600,52600,0
20230725,165600,2842575300,52600,52600,52600,52600,0
20230725,165500,2842575300,52600,52600,52600,52600,0
20230725,165400,2842575300,52600,52600,52600,52600,0
20230725,165300,2842575300,52600,52600,52600,52600,0
20230725,165200,2842575300,52600,52600,52600,52600,0
20230725,165100,2842575300,52600,52600,52600,52600,0
20230725,165000,2842575300,52600,52600,52600,52600,0
20230725,164900,2842575300,52600,52600,52600,52600,0
20230725,164800,2842575300,52600,52600,52600,52600,0
20230725,164700,2842575300,52600,52600,52600,52600,0
20230725,164600,2842575300,52600,52600,52600,52600,0
20230725,164500,2842575300,52600,52600,52600,52600,0
20230725,164400,2842575300,52600,52600,52600,52600,0
20230725,164300,2842575300,52600,52600,52600,52600,0
20230725,164200,2842575300,52600,52600,52600,52600,0
20230725,164100,2842575300,52600,52600,52600,52600,0
20230725,164000,2842575300,52600,52600,52600,52600,0
20230725,163900,2842575300,52600,52600,52600,52600,0
20230725,163800,2842575300,52600,52600,52600,52600,0
20230725,163700,2842575300,52600,52600,52600,52600,0
20230725,163600,2842575300,52600,52600,52600,52600,0
20230725,163500,2842575300,52600,52600,52600,52600,0
20230725,163400,2842575300,52600,52600,52600,52600,0
20230725,163300,2842575300,52600,52600,52600,52600,0
20230725,163200,2842575300,52600,52600,52600,52600,0
20230725,163100,2842575300,52600,52600,52600,52600,0
20230725,163000,2842575300,52600,52600,52600,52600,0
20230725,162900,2842575300,52600,52600,52600,52600,0
20230725,162800,2842575300,52600,52600,52600,52600,1435
20230725,162700,2842575300,52600,52600,52600,52600,0
20230725,162600,2842575300,52600,52600,52600,52600,0
20230725,162500,2842575300,52600,52600,52600,52600,0
20230725,162400,2842575300,52600,52600,52600,52600,0
20230725,162300,2842575300,52600,52600,52600,52600,0
20230725,162200,2842575300,52600,52600,52600,52600,0
20230725,162100,2842575300,52600,52600,52600,52600,0
20230725,162000,2842575300,52600,52600,52600,52600,0
20230725,161900,2842575300,52600,52600,52600,52600,0
20230725,161800,2842575300,52600,52600,52600,52600,0
20230725,161700,2842575300,52600,52600,52600,52600,0
20230725,161600,2842575300,52600,52600,52600,52600,0
20230725,161500,2842575300,52600,52600,52600,52600,0
20230725,161400,2842575300,52600,52600,52600,52600,0
20230725,161300,2842575300,52600,52600,52600,52600,0
20230725,161200,2842575300,52600,52600,52600,52600,0
20230725,161100,2842575300,52600,52600,52600,52600,0
20230725,161000,2842575300,52600,52600,52600,52600,0
20230725,160900,2842575300,52600,52600,52600,52600,0
20230725,160800,2842575300,52600,52600,52600,52600,0
20230725,160700,2842575300,52600,52600,52600,52600,0
20230725,160600,2842575300,52600,52600,52600,52600,0
20230725,160500,2842575300,52600,52600,52600,52600,0
20230725,160400,2842575300,52600,52600,52600,52600,0
20230725,160300,2842575300,52600,52600,52600,52600,0
20230725,160200,2842575300,52600,52600,52600,52600,0
20230725,160100,2842575300,52600,52600,52600,52600,0
20230725,160000,2842575300,52600,52600,52600,52600,0
20230725,155900,2842575300,52600,52600,52600,52600,0
20230725,155800,2842575300,52600,52600,52600,52600,1435
20230725,155700,2842575300,52600,52600,52600,52600,0
20230725,155600,2842575300,52600,52600,52600,52600,0
20230725,155500,2842575300,52600,52600,52600,52600,0
20230725,155400,2842575300,52600,52600,52600,52600,0
20230725,155300,2842575300,52600,52600,52600,52600,0
20230725,155200,2842575300,52600,52600,52600,52600,0
20230725,155100,2842575300,52600,52600,52600,52600,0
20230725,155000,2842575300,52600,52600,52600,52600,0
20230725,154900,2842575300,52600,52600,52600,52600,0
20230725,154800,2842575300,52600,52600,52600,52600,0
20230725,154700,2842575300,52600,52600,52600,52600,0
20230725,154600,2842575300,52600,52600,52600,52600,0
20230725,154500,2842575300,52600,52600,52600,52600,0
20230725,154400,2842575300,52600,52600,52600,52600,0
20230725,154300,2842575300,52600,52600,52600,52600,0
20230725,154200,2842575300,52600,52600,52600,52600,0
20230725,154100,2842575300,52600,52600,52600,52600,0
20230725,154000,2842575300,52600,52600,52600,52600,0
20230725,153900,2842575300,52600,52600,52600,52600,0
20230725,153800,2842575300,52600,52600,52600,52600,0
20230725,153700,2842575300,52600,52600,52600,52600,0
20230725,153600,2842575300,52600,52600,52600,52600,0
20230725,153500,2842575300,52600,52600,52600,52600,0
20230725,153400,2842575300,52600,52600,52600,52600,0
20230725,153300,2842575300,52600,52600,52600,52600,0
20230725,153200,2842575300,52600,52600,52600,52600,0
20230725,153100,2842575300,52600,52600,52600,52600,0
20230725,153000,2842575300,52600,52600,52600,52600,1435
20230725,152900,2767094300,52500,52500,52500,52500,0
20230725,152800,2767094300,52500,52500,52500,52500,0
20230725,152700,2767094300,52500,52500,52500,52500,0
20230725,152600,2767094300,52500,52500,52500,52500,0
20230725,152500,2767094300,52500,52500,52500,52500,0
20230725,152400,2767094300,52500,52500,52500,52500,0
20230725,152300,2767094300,52500,52500,52500,52500,0
20230725,152200,2767094300,52500,52500,52500,52500,0
20230725,152100,2767094300,52500,52500,52500,52500,0
20230725,152000,2767094300,52500,52500,52500,52500,0
20230725,151900,2767094300,52500,52500,52500,52500,190
20230725,151800,2757119300,52400,52400,52400,52400,42
20230725,151700,2754918500,52400,52400,52400,52400,12
20230725,151600,2754289700,52400,52700,52700,52400,24
20230725,151500,2753031000,52700,52500,52700,52500,206
20230725,151400,2742191300,52600,52500,52600,52500,275
20230725,151300,2727727200,52500,52600,52600,52500,14
20230725,151200,2726991000,52500,52400,52500,52400,112
20230725,151100,2721111100,52400,52400,52400,52400,6
20230725,151000,2720796700,52400,52300,52400,52300,29
20230725,150900,2719277300,52400,52400,52400,52400,10
20230725,150800,2718753300,52400,52200,52400,52200,72
20230725,150700,2714988500,52300,52300,52300,52300,104
20230725,150600,2709549300,52200,52200,52200,52200,6
20230725,150500,2709236100,52200,52300,52300,52200,13
20230725,150400,2708557300,52500,52500,52500,52500,0
20230725,150300,2708557300,52500,52500,52500,52500,6
20230725,150200,2708242300,52400,52400,52400,52400,0
20230725,150100,2708242300,52400,52400,52400,52400,99
20230725,150000,2703054700,52400,52600,52600,52400,14
20230725,145900,2702319700,52500,52500,52500,52500,0
20230725,145800,2702319700,52500,52500,52500,52500,231
20230725,145700,2690192200,52400,52400,52400,52400,100
20230725,145600,2684952200,52300,52300,52300,52300,66
20230725,145500,2681500400,52300,52300,52300,52300,4
20230725,145400,2681291200,52200,52200,52200,52200,499
20230725,145300,2655243400,52200,52300,52300,52200,200
20230725,145200,2644795800,52400,52400,52400,52400,7
20230725,145100,2644429000,52400,52400,52400,52400,103
20230725,145000,2639031800,52400,52400,52400,52400,2
20230725,144900,2638927000,52300,52500,52500,52300,40
20230725,144800,2636830900,52600,52300,52600,52300,411
20230725,144700,2615257500,52300,52300,52300,52300,4
20230725,144600,2615048300,52300,52300,52300,52300,15
20230725,144500,2614263800,52300,52300,52300,52300,0
20230725,144400,2614263800,52300,52400,52400,52200,84
20230725,144300,2609871100,52400,52400,52400,52400,35
20230725,144200,2608037100,52500,52300,52600,52300,686
20230725,144100,2572047800,52300,52300,52300,52300,0
20230725,144000,2572047800,52300,52300,52400,52300,281
20230725,143900,2557348700,52300,52300,52300,52300,1473
20230725,143800,2480310800,52300,52400,52400,52300,100
20230725,143700,2475079700,52400,52400,52400,52400,5
20230725,143600,2474817700,52400,52400,52400,52400,3
20230725,143500,2474660500,52400,52400,52400,52400,11
20230725,143400,2474084100,52300,52400,52400,52300,102
20230725,143300,2468748500,52400,52400,52400,52400,0
20230725,143200,2468748500,52400,52400,52400,52400,0
20230725,143100,2468748500,52400,52400,52400,52400,1
20230725,143000,2468696100,52400,52400,52400,52400,0
20230725,142900,2468696100,52400,52400,52400,52400,0
20230725,142800,2468696100,52400,52400,52400,52400,0
20230725,142700,2468696100,52400,52400,52400,52400,57
20230725,142600,2465709300,52400,52400,52400,52400,0
20230725,142500,2465709300,52400,52400,52400,52400,213
20230725,142400,2454548100,52400,52400,52400,52400,0
20230725,142300,2454548100,52400,52400,52400,52400,0
20230725,142200,2454548100,52400,52400,52400,52400,0
20230725,142100,2454548100,52400,52400,52400,52400,0
20230725,142000,2454548100,52400,52400,52400,52400,0
20230725,141900,2454548100,52400,52400,52400,52400,12
20230725,141800,2453919300,52400,52400,52400,52400,0
20230725,141700,2453919300,52400,52400,52400,52400,1
20230725,141600,2453866900,52400,52500,52500,52400,62
20230725,141500,2450613100,52500,52500,52500,52500,40
20230725,141400,2448513100,52500,52500,52500,52500,50
20230725,141300,2445888100,52600,52600,52600,52600,0
20230725,141200,2445888100,52600,52600,52600,52600,21
20230725,141100,2444783500,52600,52600,52600,52600,1
20230725,141000,2444730900,52500,52500,52500,52500,0
20230725,140900,2444730900,52500,52500,52500,52500,0
20230725,140800,2444730900,52500,52600,52600,52500,19
20230725,140700,2443732500,52600,52400,52600,52400,270
20230725,140600,2429546700,52400,52400,52400,52400,0
20230725,140500,2429546700,52400,52400,52400,52400,21
20230725,140400,2428446300,52400,52400,52400,52400,50
20230725,140300,2425826300,52500,52500,52500,52500,1
20230725,140200,2425773800,52400,52400,52400,52400,5
20230725,140100,2425511800,52500,52500,52500,52500,0
20230725,140000,2425511800,52500,52500,52500,52500,1
20230725,135900,2425459300,52400,52400,52400,52400,8
20230725,135800,2425040100,52500,52400,52500,52400,85
20230725,135700,2420578600,52400,52400,52400,52400,0
20230725,135600,2420578600,52400,52400,52400,52400,47
20230725,135500,2418115800,52300,52500,52500,52300,36
20230725,135400,2416232500,52400,52400,52400,52400,64
20230725,135300,2412878900,52400,52400,52400,52400,1
20230725,135200,2412826500,52400,52400,52400,52400,116
20230725,135100,2406748100,52400,52400,52400,52400,4
20230725,135000,2406538500,52500,52500,52500,52500,0
20230725,134900,2406538500,52500,52500,52500,52500,0
20230725,134800,2406538500,52500,52500,52500,52500,1
20230725,134700,2406486000,52500,52500,52500,52500,5
20230725,134600,2406223500,52400,52400,52400,52400,4
20230725,134500,2406013900,52400,52400,52400,52400,57
20230725,134400,2403027100,52400,52400,52400,52400,0
20230725,134300,2403027100,52400,52400,52400,52400,2
20230725,134200,2402922300,52300,52500,52500,52300,608
20230725,134100,2371123500,52300,52400,52400,52300,540
20230725,134000,2342827700,52400,52500,52500,52400,44
20230725,133900,2340519400,52600,52600,52600,52600,2
20230725,133800,2340414200,52600,52600,52600,52600,0
20230725,133700,2340414200,52600,52600,52600,52600,0
20230725,133600,2340414200,52600,52600,52600,52600,10
20230725,133500,2339888200,52500,52500,52500,52500,1
20230725,133400,2339835700,52500,52500,52500,52500,0
20230725,133300,2339835700,52500,52500,52500,52500,343
20230725,133200,2321828200,52500,52500,52500,52500,0
20230725,133100,2321828200,52500,52500,52500,52500,0
20230725,133000,2321828200,52500,52500,52500,52500,0
20230725,132900,2321828200,52500,52500,52500,52500,0
20230725,132800,2321828200,52500,52600,52600,52500,6
20230725,132700,2321513100,52500,52500,52500,52400,279
20230725,132600,2306888900,52600,52500,52600,52500,25
20230725,132500,2305576100,52600,52500,52600,52500,113
20230725,132400,2299643100,52600,52600,52600,52600,0
20230725,132300,2299643100,52600,52600,52600,52600,40
20230725,132200,2297539100,52600,52600,52600,52600,3
20230725,132100,2297381300,52600,52600,52600,52600,2
20230725,132000,2297276100,52500,52500,52500,52500,0
20230725,131900,2297276100,52500,52500,52500,52500,40
20230725,131800,2295176100,52500,52500,52500,52500,9
20230725,131700,2294703600,52500,52500,52500,52500,4
20230725,131600,2294493600,52500,52500,52500,52500,1
20230725,131500,2294441100,52600,52500,52600,52400,28
20230725,131400,2292969500,52500,52700,52700,52500,336
20230725,131300,2275312700,52700,52600,52700,52600,50
20230725,131200,2272678200,52600,52600,52600,52600,0
20230725,131100,2272678200,52600,52700,52700,52600,190
20230725,131000,2262682100,52800,52900,52900,52800,204
20230725,130900,2251910500,52900,52900,52900,52900,74
20230725,130800,2247995900,52900,52900,52900,52900,219
20230725,130700,2236410800,52900,53000,53000,52900,166
20230725,130600,2227615400,53000,53000,53000,52900,32
20230725,130500,2225921400,53000,52900,53000,52900,67
20230725,130400,2222370600,52900,53000,53000,52900,2
20230725,130300,2222264700,53000,53000,53000,52900,120
20230725,130200,2215907500,53100,52900,53100,52900,143
20230725,130100,2208330500,52800,52700,52900,52600,343
20230725,130000,2190219000,52700,52800,52800,52700,146
20230725,125900,2182511000,52900,52900,52900,52900,182
20230725,125800,2172883200,53000,53000,53000,53000,31
20230725,125700,2171240200,53000,52900,53000,52900,24
20230725,125600,2169968300,53000,53000,53000,53000,1
20230725,125500,2169915300,52800,53100,53100,52800,364
20230725,125400,2150608600,53100,53100,53100,53100,6
20230725,125300,2150290000,53100,53200,53200,53100,318
20230725,125200,2133385100,53200,53200,53200,53200,82
20230725,125100,2129022700,53100,53000,53100,53000,127
20230725,125000,2122279200,53000,53100,53100,53000,89
20230725,124900,2117562100,53200,53000,53200,53000,109
20230725,124800,2111775400,53100,53000,53100,53000,91
20230725,124700,2106951800,53000,53000,53000,53000,1
20230725,124600,2106898800,53000,53000,53000,53000,25
20230725,124500,2105573800,53000,53000,53000,53000,20
20230725,124400,2104513800,53100,52900,53100,52800,343
20230725,124300,2086371400,52900,53000,53000,52900,196
20230725,124200,2075994500,53100,53100,53100,53100,4
20230725,124100,2075782100,53100,53000,53100,53000,21
20230725,124000,2074668500,53000,53000,53000,53000,92
20230725,123900,2069792500,53000,53000,53000,53000,32
20230725,123800,2068096500,53000,53000,53000,53000,15
20230725,123700,2067301500,53000,53100,53100,53000,170
20230725,123600,2058279500,53200,53200,53200,53200,2
20230725,123500,2058173100,53200,53200,53200,53200,51
20230725,123400,2055459900,53200,53200,53400,53200,320
20230725,123300,2038400000,53200,53100,53200,53100,212
20230725,123200,2027141800,53000,53100,53100,53000,246
20230725,123100,2014100800,53200,53000,53200,53000,300
20230725,123000,1998181800,53100,53200,53300,53100,209
20230725,122900,1987068900,53200,53400,53400,53200,346
20230725,122800,1968627700,53400,53500,53500,53400,72
20230725,122700,1964782400,53500,53300,53500,53300,247
20230725,122600,1951603100,53300,53600,53600,53300,679
20230725,122500,1915220300,53600,53600,53700,53600,299
20230725,122400,1899193700,53600,53600,53700,53600,376
20230725,122300,1879020700,53500,53600,53600,53500,624
20230725,122200,1845617900,53600,53600,53600,53500,106
20230725,122100,1839936600,53600,53500,53600,53500,1228
20230725,122000,1774216100,53400,53400,53400,53400,15
20230725,121900,1773415100,53400,53500,53500,53300,92
20230725,121800,1768497800,53500,53400,53500,53300,862
20230725,121700,1722440400,53400,53400,53400,53300,142
20230725,121600,1714858100,53400,53400,53400,53300,690
20230725,121500,1678041700,53400,53400,53400,53300,549
20230725,121400,1648735300,53400,53100,53400,53100,1801
20230725,121300,1552769800,53100,53000,53100,53000,46
20230725,121200,1550329100,53100,53000,53100,53000,9
20230725,121100,1549851600,53000,53100,53100,52900,11
20230725,121000,1549268400,53000,53000,53000,53000,11
20230725,120900,1548685400,53000,52900,53000,52900,105
20230725,120800,1543128800,53000,52800,53000,52800,631
20230725,120700,1509782200,52900,53000,53100,52900,38
20230725,120600,1507768700,53100,53100,53200,53100,1324
20230725,120500,1437370700,53100,53000,53200,53000,2221
20230725,120400,1319540500,52900,52700,52900,52600,3271
20230725,120300,1146811300,52700,52700,52700,52600,335
20230725,120200,1129157000,52600,52500,52600,52500,656
20230725,120100,1094652200,52500,52500,52500,52500,132
20230725,120000,1087722200,52600,52600,52600,52600,1
20230725,115900,1087669600,52500,52400,52500,52400,133
20230725,115800,1080687300,52400,52400,52400,52400,66
20230725,115700,1077228900,52400,52400,52400,52400,1
20230725,115600,1077176500,52400,52400,52400,52400,2
20230725,115500,1077071700,52400,52400,52400,52400,2
20230725,115400,1076966900,52500,52500,52500,52500,39
20230725,115300,1074919400,52500,52400,52500,52400,200
20230725,115200,1064426800,52400,52400,52400,52400,50
20230725,115100,1061806800,52400,52400,52500,52400,11
20230725,115000,1061230300,52400,52500,52500,52400,60
20230725,114900,1058085300,52500,52700,52700,52500,95
20230725,114800,1053095800,52600,52600,52600,52600,3
20230725,114700,1052938000,52700,52700,52700,52700,302
20230725,114600,1037022600,52800,52700,52800,52700,108
20230725,114500,1031330800,52800,52500,52800,52500,937
20230725,114400,981996500,52600,52600,52600,52500,87
20230725,114300,977421500,52600,52400,52600,52400,31
20230725,114200,975793900,52400,52600,52600,52400,11
20230725,114100,975215700,52600,52400,52600,52400,686
20230725,114000,939208000,52300,52300,52300,52300,1
20230725,113900,939155700,52300,52400,52400,52300,91
20230725,113800,934394500,52400,52400,52400,52400,154
20230725,113700,926324900,52300,52300,52300,52300,162
20230725,113600,917852300,52300,52200,52300,52200,3
20230725,113500,917695500,52200,52300,52300,52200,41
20230725,113400,915551400,52400,52400,52400,52400,0
20230725,113300,915551400,52400,52400,52400,52400,8
20230725,113200,915132200,52300,52400,52400,52300,31
20230725,113100,913508300,52400,52400,52400,52400,124
20230725,113000,907010700,52400,52400,52400,52400,0
20230725,112900,907010700,52400,52300,52400,52300,54
20230725,112800,904186300,52400,52400,52400,52400,101
20230725,112700,898893900,52400,52400,52400,52400,1
20230725,112600,898841500,52300,52300,52300,52300,52
20230725,112500,896121900,52400,52400,52400,52400,2
20230725,112400,896017100,52400,52200,52400,52200,102
20230725,112300,890674400,52200,52200,52200,52200,1
20230725,112200,890622200,52400,52300,52400,52300,15
20230725,112100,889836500,52300,52300,52300,52300,45
20230725,112000,887483000,52400,52400,52400,52400,20
20230725,111900,886435000,52500,52500,52500,52500,50
20230725,111800,883810000,52500,52500,52600,52500,29
20230725,111700,882287200,52500,52500,52500,52500,9
20230725,111600,881814700,52500,52500,52600,52500,104
20230725,111500,876348800,52600,52700,52700,52500,313
20230725,111400,859868800,52600,52600,52600,52500,533
20230725,111300,831843400,52500,52300,52600,52300,1027
20230725,111200,777914100,52400,52300,52400,52300,120
20230725,111100,771626600,52300,52200,52400,52200,704
20230725,111000,734802300,52100,52000,52100,52000,407
20230725,110900,713600500,52000,52000,52000,52000,163
20230725,110800,705124500,52000,52000,52000,52000,694
20230725,110700,669036500,51900,51900,51900,51900,1
20230725,110600,668984600,52000,51800,52000,51700,608
20230725,110500,637467400,51700,51700,51700,51700,15
20230725,110400,636691900,51600,51600,51600,51600,1
20230725,110300,636640300,51600,51600,51600,51600,0
20230725,110200,636640300,51600,51600,51600,51600,0
20230725,110100,636640300,51600,51600,51600,51600,0
20230725,110000,636640300,51600,51600,51600,51600,0
20230725,105900,636640300,51600,51600,51600,51600,0
20230725,105800,636640300,51600,51600,51600,51600,0
20230725,105700,636640300,51600,51800,51800,51600,57
20230725,105600,633696300,51800,51600,51800,51600,317
20230725,105500,617315400,51500,51500,51500,51500,13
20230725,105400,616645900,51500,51500,51500,51500,0
20230725,105300,616645900,51500,51500,51500,51500,27
20230725,105200,615255400,51500,51500,51500,51500,2
20230725,105100,615152400,51500,51500,51500,51500,212
20230725,105000,604234400,51500,51500,51500,51500,1
20230725,104900,604182900,51500,51500,51500,51500,0
20230725,104800,604182900,51500,51500,51500,51500,309
20230725,104700,588269400,51500,51500,51500,51500,1
20230725,104600,588217900,51500,51500,51500,51500,0
20230725,104500,588217900,51500,51500,51500,51500,12
20230725,104400,587599900,51600,51600,51600,51600,0
20230725,104300,587599900,51600,51600,51600,51600,12
20230725,104200,586980700,51600,51600,51600,51600,34
20230725,104100,585226300,51600,51600,51600,51600,19
20230725,104000,584245900,51700,51700,51700,51700,23
20230725,103900,583056800,51800,51800,51800,51800,0
20230725,103800,583056800,51800,51800,51800,51800,0
20230725,103700,583056800,51800,51800,51800,51800,0
20230725,103600,583056800,51800,51800,51800,51800,9
20230725,103500,582590600,51800,51800,51800,51800,0
20230725,103400,582590600,51800,51800,51800,51800,100
20230725,103300,577410600,51800,51800,51800,51800,0
20230725,103200,577410600,51800,51800,51800,51800,0
20230725,103100,577410600,51800,51800,51800,51800,131
20230725,103000,570624800,51800,51900,51900,51800,220
20230725,102900,559207300,51900,51900,52000,51900,227
20230725,102800,547424000,51900,51800,51900,51800,1842
20230725,102700,451959800,51800,51600,51800,51600,100
20230725,102600,446786100,51600,51600,51600,51600,92
20230725,102500,442038900,51500,51500,51500,51500,49
20230725,102400,439515400,51600,51600,51600,51600,118
20230725,102300,433426600,51700,51700,51700,51700,11
20230725,102200,432857900,51700,51700,51800,51700,298
20230725,102100,417449300,51800,51800,51800,51800,10
20230725,102000,416931300,51800,51800,51800,51800,4
20230725,101900,416724100,51800,51800,51800,51800,45
20230725,101800,414393100,51900,51900,52000,51900,181
20230725,101700,404999100,51900,51900,51900,51800,139
20230725,101600,397785600,51900,51800,51900,51800,120
20230725,101500,391569400,51800,51800,51900,51800,358
20230725,101400,373011800,51800,51800,51800,51800,61
20230725,101300,369852000,51800,51700,51800,51700,128
20230725,101200,363233400,51800,51800,51800,51800,0
20230725,101100,363233400,51800,51800,51800,51800,0
20230725,101000,363233400,51800,51800,51800,51800,5
20230725,100900,362974400,51800,51800,51800,51800,26
20230725,100800,361627600,51800,51800,51800,51800,39
20230725,100700,359607400,51800,51800,51800,51800,11
20230725,100600,359037600,51900,51800,51900,51800,191
20230725,100500,349137600,51800,51700,51800,51700,8
20230725,100400,348723600,51700,51800,51800,51700,89
20230725,100300,344122200,51700,51700,51700,51700,13
20230725,100200,343450100,51700,51700,51700,51700,17
20230725,100100,342571200,51800,51800,51800,51800,2
20230725,100000,342467600,51800,51700,51900,51700,299
20230725,095900,326993400,51700,52000,52000,51700,48
20230725,095800,324508500,51900,51700,51900,51500,1477
20230725,095700,248011600,51700,51600,51700,51600,355
20230725,095600,229693300,51600,51500,51600,51500,101
20230725,095500,224491700,51500,51500,51500,51500,129
20230725,095400,217848200,51500,51500,51500,51500,239
20230725,095300,205539700,51500,51400,51500,51400,11
20230725,095200,204973300,51400,51400,51400,51400,100
20230725,095100,199833300,51400,51400,51400,51400,71
20230725,095000,196183900,51400,51300,51400,51300,73
20230725,094900,192431800,51300,51300,51300,51300,10
20230725,094800,191918800,51300,51300,51300,51300,397
20230725,094700,171552700,51300,51300,51300,51300,0
20230725,094600,171552700,51300,51300,51300,51300,15
20230725,094500,170783200,51300,51300,51300,51300,1
20230725,094400,170731900,51200,51200,51200,51200,1
20230725,094300,170680700,51200,51200,51200,51200,20
20230725,094200,169656700,51200,51100,51200,51100,60
20230725,094100,166585700,51100,51100,51100,51100,0
20230725,094000,166585700,51100,51100,51100,51100,1
20230725,093900,166534600,51100,51100,51100,51100,17
20230725,093800,165665900,51200,51200,51200,51200,0
20230725,093700,165665900,51200,51200,51200,51200,0
20230725,093600,165665900,51200,51200,51200,51200,22
20230725,093500,164539500,51200,51300,51300,51200,11
20230725,093400,163975300,51300,51300,51300,51300,11
20230725,093300,163411000,51200,51200,51200,51200,4
20230725,093200,163206200,51200,51200,51200,51200,109
20230725,093100,157625400,51200,51200,51200,51200,0
20230725,093000,157625400,51200,51200,51200,51200,5
20230725,092900,157369400,51200,51200,51200,51200,8
20230725,092800,156959800,51200,51200,51200,51200,1
20230725,092700,156908600,51200,51200,51200,51200,4
20230725,092600,156703800,51300,51300,51300,51300,0
20230725,092500,156703800,51300,51300,51300,51300,0
20230725,092400,156703800,51300,51300,51300,51300,0
20230725,092300,156703800,51300,51300,51300,51300,29
20230725,092200,155216100,51400,51400,51400,51400,1
20230725,092100,155164700,51400,51400,51400,51400,0
20230725,092000,155164700,51400,51400,51400,51400,3
20230725,091900,155010500,51100,51100,51100,51100,0
20230725,091800,155010500,51100,51100,51100,51100,2
20230725,091700,154908300,51000,51300,51300,51000,100
20230725,091600,149793800,51300,51300,51300,51300,1
20230725,091500,149742500,51400,51400,51400,51400,7
20230725,091400,149382700,51500,51500,51500,51500,139
20230725,091300,142224200,51500,51500,51600,51500,81
20230725,091200,138046100,51500,51000,51500,51000,1414
20230725,091100,65398800,50900,51000,51000,50900,220
20230725,091000,54182800,51000,51000,51000,51000,15
20230725,090900,53417800,51000,50900,51000,50900,203
20230725,090800,43079000,50900,50900,50900,50900,0
20230725,090700,43079000,50900,50900,50900,50900,60
20230725,090600,40025000,51000,51000,51000,51000,109
20230725,090500,34466000,51100,51100,51100,51100,24
20230725,090400,33239600,51100,51100,51100,51100,46
20230725,090300,30889000,51100,51100,51200,51100,344
20230725,090200,13281500,51100,51100,51100,51100,63
20230725,090100,10062200,51100,51000,51100,51000,61
20230725,090000,6951100,51100,51200,51200,51100,106