KissMeData/028050/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190400,34535997550,33300,33300,33300,33300,64575
20230725,190300,34535997550,33300,33300,33300,33300,0
20230725,190200,34535997550,33300,33300,33300,33300,0
20230725,190100,34535997550,33300,33300,33300,33300,0
20230725,190000,34535997550,33300,33300,33300,33300,0
20230725,185900,34535997550,33300,33300,33300,33300,0
20230725,185800,34535997550,33300,33300,33300,33300,0
20230725,185700,34535997550,33300,33300,33300,33300,0
20230725,185600,34535997550,33300,33300,33300,33300,0
20230725,185500,34535997550,33300,33300,33300,33300,0
20230725,185400,34535997550,33300,33300,33300,33300,0
20230725,185300,34535997550,33300,33300,33300,33300,0
20230725,185200,34535997550,33300,33300,33300,33300,0
20230725,185100,34535997550,33300,33300,33300,33300,0
20230725,185000,34535997550,33300,33300,33300,33300,0
20230725,184900,34535997550,33300,33300,33300,33300,0
20230725,184800,34535997550,33300,33300,33300,33300,0
20230725,184700,34535997550,33300,33300,33300,33300,0
20230725,184600,34535997550,33300,33300,33300,33300,0
20230725,184500,34535997550,33300,33300,33300,33300,0
20230725,184400,34535997550,33300,33300,33300,33300,0
20230725,184300,34535997550,33300,33300,33300,33300,0
20230725,184200,34535997550,33300,33300,33300,33300,0
20230725,184100,34535997550,33300,33300,33300,33300,0
20230725,184000,34535997550,33300,33300,33300,33300,0
20230725,183900,34535997550,33300,33300,33300,33300,0
20230725,183800,34535997550,33300,33300,33300,33300,0
20230725,183700,34535997550,33300,33300,33300,33300,0
20230725,183600,34535997550,33300,33300,33300,33300,0
20230725,183500,34535997550,33300,33300,33300,33300,0
20230725,183400,34535997550,33300,33300,33300,33300,64575
20230725,183300,34535997550,33300,33300,33300,33300,0
20230725,183200,34535997550,33300,33300,33300,33300,0
20230725,183100,34535997550,33300,33300,33300,33300,0
20230725,183000,34535997550,33300,33300,33300,33300,0
20230725,182900,34535997550,33300,33300,33300,33300,0
20230725,182800,34535997550,33300,33300,33300,33300,0
20230725,182700,34535997550,33300,33300,33300,33300,0
20230725,182600,34535997550,33300,33300,33300,33300,0
20230725,182500,34535997550,33300,33300,33300,33300,0
20230725,182400,34535997550,33300,33300,33300,33300,0
20230725,182300,34535997550,33300,33300,33300,33300,0
20230725,182200,34535997550,33300,33300,33300,33300,0
20230725,182100,34535997550,33300,33300,33300,33300,0
20230725,182000,34535997550,33300,33300,33300,33300,0
20230725,181900,34535997550,33300,33300,33300,33300,0
20230725,181800,34535997550,33300,33300,33300,33300,0
20230725,181700,34535997550,33300,33300,33300,33300,0
20230725,181600,34535997550,33300,33300,33300,33300,0
20230725,181500,34535997550,33300,33300,33300,33300,0
20230725,181400,34535997550,33300,33300,33300,33300,0
20230725,181300,34535997550,33300,33300,33300,33300,0
20230725,181200,34535997550,33300,33300,33300,33300,0
20230725,181100,34535997550,33300,33300,33300,33300,0
20230725,181000,34535997550,33300,33300,33300,33300,0
20230725,180900,34535997550,33300,33300,33300,33300,0
20230725,180800,34535997550,33300,33300,33300,33300,0
20230725,180700,34535997550,33300,33300,33300,33300,0
20230725,180600,34535997550,33300,33300,33300,33300,0
20230725,180500,34535997550,33300,33300,33300,33300,0
20230725,180400,34535997550,33300,33300,33300,33300,64575
20230725,180300,34535997550,33300,33300,33300,33300,0
20230725,180200,34535997550,33300,33300,33300,33300,0
20230725,180100,34535997550,33300,33300,33300,33300,0
20230725,180000,34535997550,33300,33300,33300,33300,0
20230725,175900,34535997550,33300,33300,33300,33300,0
20230725,175800,34535997550,33300,33300,33300,33300,0
20230725,175700,34535997550,33300,33300,33300,33300,0
20230725,175600,34535997550,33300,33300,33300,33300,0
20230725,175500,34535997550,33300,33300,33300,33300,0
20230725,175400,34535997550,33300,33300,33300,33300,0
20230725,175300,34535997550,33300,33300,33300,33300,0
20230725,175200,34535997550,33300,33300,33300,33300,0
20230725,175100,34535997550,33300,33300,33300,33300,0
20230725,175000,34535997550,33300,33300,33300,33300,0
20230725,174900,34535997550,33300,33300,33300,33300,0
20230725,174800,34535997550,33300,33300,33300,33300,0
20230725,174700,34535997550,33300,33300,33300,33300,0
20230725,174600,34535997550,33300,33300,33300,33300,0
20230725,174500,34535997550,33300,33300,33300,33300,0
20230725,174400,34535997550,33300,33300,33300,33300,0
20230725,174300,34535997550,33300,33300,33300,33300,0
20230725,174200,34535997550,33300,33300,33300,33300,0
20230725,174100,34535997550,33300,33300,33300,33300,0
20230725,174000,34535997550,33300,33300,33300,33300,0
20230725,173900,34535997550,33300,33300,33300,33300,0
20230725,173800,34535997550,33300,33300,33300,33300,0
20230725,173700,34535997550,33300,33300,33300,33300,0
20230725,173600,34535997550,33300,33300,33300,33300,0
20230725,173500,34535997550,33300,33300,33300,33300,0
20230725,173400,34535997550,33300,33300,33300,33300,64575
20230725,173300,34535997550,33300,33300,33300,33300,0
20230725,173200,34535997550,33300,33300,33300,33300,0
20230725,173100,34535997550,33300,33300,33300,33300,0
20230725,173000,34535997550,33300,33300,33300,33300,0
20230725,172900,34535997550,33300,33300,33300,33300,0
20230725,172800,34535997550,33300,33300,33300,33300,0
20230725,172700,34535997550,33300,33300,33300,33300,0
20230725,172600,34535997550,33300,33300,33300,33300,0
20230725,172500,34535997550,33300,33300,33300,33300,0
20230725,172400,34535997550,33300,33300,33300,33300,0
20230725,172300,34535997550,33300,33300,33300,33300,0
20230725,172200,34535997550,33300,33300,33300,33300,0
20230725,172100,34535997550,33300,33300,33300,33300,0
20230725,172000,34535997550,33300,33300,33300,33300,0
20230725,171900,34535997550,33300,33300,33300,33300,0
20230725,171800,34535997550,33300,33300,33300,33300,0
20230725,171700,34535997550,33300,33300,33300,33300,0
20230725,171600,34535997550,33300,33300,33300,33300,0
20230725,171500,34535997550,33300,33300,33300,33300,0
20230725,171400,34535997550,33300,33300,33300,33300,0
20230725,171300,34535997550,33300,33300,33300,33300,0
20230725,171200,34535997550,33300,33300,33300,33300,0
20230725,171100,34535997550,33300,33300,33300,33300,0
20230725,171000,34535997550,33300,33300,33300,33300,0
20230725,170900,34535997550,33300,33300,33300,33300,0
20230725,170800,34535997550,33300,33300,33300,33300,0
20230725,170700,34535997550,33300,33300,33300,33300,0
20230725,170600,34535997550,33300,33300,33300,33300,0
20230725,170500,34535997550,33300,33300,33300,33300,0
20230725,170400,34535997550,33300,33300,33300,33300,64575
20230725,170300,34535997550,33300,33300,33300,33300,0
20230725,170200,34535997550,33300,33300,33300,33300,0
20230725,170100,34535997550,33300,33300,33300,33300,0
20230725,170000,34535997550,33300,33300,33300,33300,0
20230725,165900,34535997550,33300,33300,33300,33300,0
20230725,165800,34535997550,33300,33300,33300,33300,0
20230725,165700,34535997550,33300,33300,33300,33300,0
20230725,165600,34535997550,33300,33300,33300,33300,0
20230725,165500,34535997550,33300,33300,33300,33300,0
20230725,165400,34535997550,33300,33300,33300,33300,0
20230725,165300,34535997550,33300,33300,33300,33300,0
20230725,165200,34535997550,33300,33300,33300,33300,0
20230725,165100,34535997550,33300,33300,33300,33300,0
20230725,165000,34535997550,33300,33300,33300,33300,0
20230725,164900,34535997550,33300,33300,33300,33300,0
20230725,164800,34535997550,33300,33300,33300,33300,0
20230725,164700,34535997550,33300,33300,33300,33300,0
20230725,164600,34535997550,33300,33300,33300,33300,0
20230725,164500,34535997550,33300,33300,33300,33300,0
20230725,164400,34535997550,33300,33300,33300,33300,0
20230725,164300,34535997550,33300,33300,33300,33300,0
20230725,164200,34535997550,33300,33300,33300,33300,0
20230725,164100,34535997550,33300,33300,33300,33300,0
20230725,164000,34535997550,33300,33300,33300,33300,0
20230725,163900,34535997550,33300,33300,33300,33300,0
20230725,163800,34535997550,33300,33300,33300,33300,0
20230725,163700,34535997550,33300,33300,33300,33300,0
20230725,163600,34535997550,33300,33300,33300,33300,0
20230725,163500,34535997550,33300,33300,33300,33300,0
20230725,163400,34535997550,33300,33300,33300,33300,64575
20230725,163300,34535997550,33300,33300,33300,33300,0
20230725,163200,34535997550,33300,33300,33300,33300,0
20230725,163100,34535997550,33300,33300,33300,33300,0
20230725,163000,34535997550,33300,33300,33300,33300,0
20230725,162900,34535997550,33300,33300,33300,33300,0
20230725,162800,34535997550,33300,33300,33300,33300,0
20230725,162700,34535997550,33300,33300,33300,33300,0
20230725,162600,34535997550,33300,33300,33300,33300,0
20230725,162500,34535997550,33300,33300,33300,33300,0
20230725,162400,34535997550,33300,33300,33300,33300,0
20230725,162300,34535997550,33300,33300,33300,33300,0
20230725,162200,34535997550,33300,33300,33300,33300,0
20230725,162100,34535997550,33300,33300,33300,33300,0
20230725,162000,34535997550,33300,33300,33300,33300,0
20230725,161900,34535997550,33300,33300,33300,33300,0
20230725,161800,34535997550,33300,33300,33300,33300,0
20230725,161700,34535997550,33300,33300,33300,33300,0
20230725,161600,34535997550,33300,33300,33300,33300,0
20230725,161500,34535997550,33300,33300,33300,33300,0
20230725,161400,34535997550,33300,33300,33300,33300,0
20230725,161300,34535997550,33300,33300,33300,33300,0
20230725,161200,34535997550,33300,33300,33300,33300,0
20230725,161100,34535997550,33300,33300,33300,33300,0
20230725,161000,34535997550,33300,33300,33300,33300,0
20230725,160900,34535997550,33300,33300,33300,33300,0
20230725,160800,34535997550,33300,33300,33300,33300,0
20230725,160700,34535997550,33300,33300,33300,33300,0
20230725,160600,34535997550,33300,33300,33300,33300,0
20230725,160500,34535997550,33300,33300,33300,33300,0
20230725,160400,34535997550,33300,33300,33300,33300,64575
20230725,160300,34535997550,33300,33300,33300,33300,0
20230725,160200,34535997550,33300,33300,33300,33300,0
20230725,160100,34535997550,33300,33300,33300,33300,0
20230725,160000,34535997550,33300,33300,33300,33300,0
20230725,155900,34535997550,33300,33300,33300,33300,0
20230725,155800,34535997550,33300,33300,33300,33300,0
20230725,155700,34535997550,33300,33300,33300,33300,0
20230725,155600,34535997550,33300,33300,33300,33300,0
20230725,155500,34535997550,33300,33300,33300,33300,0
20230725,155400,34535997550,33300,33300,33300,33300,0
20230725,155300,34535997550,33300,33300,33300,33300,0
20230725,155200,34535997550,33300,33300,33300,33300,0
20230725,155100,34535997550,33300,33300,33300,33300,0
20230725,155000,34535997550,33300,33300,33300,33300,0
20230725,154900,34535997550,33300,33300,33300,33300,0
20230725,154800,34535997550,33300,33300,33300,33300,0
20230725,154700,34535997550,33300,33300,33300,33300,0
20230725,154600,34535997550,33300,33300,33300,33300,0
20230725,154500,34535997550,33300,33300,33300,33300,0
20230725,154400,34535997550,33300,33300,33300,33300,0
20230725,154300,34535997550,33300,33300,33300,33300,0
20230725,154200,34535997550,33300,33300,33300,33300,0
20230725,154100,34535997550,33300,33300,33300,33300,0
20230725,154000,34535997550,33300,33300,33300,33300,0
20230725,153900,34535997550,33300,33300,33300,33300,0
20230725,153800,34535997550,33300,33300,33300,33300,0
20230725,153700,34535997550,33300,33300,33300,33300,0
20230725,153600,34535997550,33300,33300,33300,33300,0
20230725,153500,34535997550,33300,33300,33300,33300,0
20230725,153400,34535997550,33300,33300,33300,33300,64575
20230725,153300,34535997550,33300,33300,33300,33300,0
20230725,153200,34535997550,33300,33300,33300,33300,0
20230725,153100,34535997550,33300,33300,33300,33300,0
20230725,153000,34535997550,33300,33300,33300,33300,64575
20230725,152900,32385650050,33300,33300,33300,33300,0
20230725,152800,32385650050,33300,33300,33300,33300,0
20230725,152700,32385650050,33300,33300,33300,33300,0
20230725,152600,32385650050,33300,33300,33300,33300,0
20230725,152500,32385650050,33300,33300,33300,33300,0
20230725,152400,32385650050,33300,33300,33300,33300,0
20230725,152300,32385650050,33300,33300,33300,33300,0
20230725,152200,32385650050,33300,33300,33300,33300,0
20230725,152100,32385650050,33300,33300,33300,33300,0
20230725,152000,32385650050,33300,33300,33300,33300,0
20230725,151900,32385650050,33300,33350,33350,33300,1557
20230725,151800,32333768250,33350,33250,33350,33250,3110
20230725,151700,32230293550,33200,33200,33250,33200,553
20230725,151600,32211913450,33200,33200,33200,33100,10330
20230725,151500,31869326000,33250,33200,33250,33200,877
20230725,151400,31840208150,33200,33200,33250,33150,6885
20230725,151300,31611596150,33200,33250,33250,33200,1318
20230725,151200,31567834350,33200,33200,33250,33200,551
20230725,151100,31549540650,33200,33250,33250,33200,2041
20230725,151000,31481691650,33200,33250,33250,33200,428
20230725,150900,31467477150,33200,33250,33250,33200,2326
20230725,150800,31390211000,33250,33300,33350,33250,3747
20230725,150700,31265556550,33300,33300,33350,33300,971
20230725,150600,31233210550,33350,33300,33350,33300,1201
20230725,150500,31193166500,33350,33350,33400,33300,4527
20230725,150400,31042251100,33350,33300,33350,33300,284
20230725,150300,31032788000,33350,33300,33350,33250,3084
20230725,150200,30930104250,33300,33200,33300,33200,5090
20230725,150100,30760837000,33200,33250,33250,33200,358
20230725,150000,30748951300,33200,33250,33250,33200,391
20230725,145900,30735955050,33200,33200,33250,33200,326
20230725,145800,30725131500,33200,33250,33300,33200,1929
20230725,145700,30661007350,33250,33250,33300,33250,325
20230725,145600,30650200950,33250,33250,33300,33250,1051
20230725,145500,30615216350,33250,33250,33300,33200,1341
20230725,145400,30570634050,33250,33100,33250,33100,5202
20230725,145300,30397974850,33100,33150,33200,33100,4473
20230725,145200,30249691700,33150,33150,33200,33150,208
20230725,145100,30242795950,33150,33150,33200,33150,346
20230725,145000,30231325950,33150,33200,33200,33150,768
20230725,144900,30205863250,33150,33150,33200,33100,5629
20230725,144800,30019264400,33150,33150,33200,33150,380
20230725,144700,30006666600,33150,33150,33200,33150,363
20230725,144600,29994631350,33150,33150,33200,33150,415
20230725,144500,29980871550,33200,33150,33200,33150,369
20230725,144400,29968638450,33150,33150,33200,33150,355
20230725,144300,29956868050,33150,33150,33200,33150,466
20230725,144200,29941416900,33150,33200,33250,33150,525
20230725,144100,29924000250,33200,33150,33250,33150,1375
20230725,144000,29878347050,33150,33200,33200,33150,1025
20230725,143900,29844357600,33150,33150,33200,33150,249
20230725,143800,29836102800,33150,33200,33250,33150,1146
20230725,143700,29798057150,33200,33200,33250,33100,5445
20230725,143600,29617551300,33200,33150,33250,33100,1871
20230725,143500,29555442800,33100,33050,33150,33050,4343
20230725,143400,29411628250,33050,33100,33100,33050,1027
20230725,143300,29377641900,33100,33100,33150,33050,3037
20230725,143200,29277112900,33100,33100,33150,33100,447
20230725,143100,29262316900,33100,33100,33150,33100,2271
20230725,143000,29187120900,33100,33150,33150,33100,431
20230725,142900,29172852550,33100,33150,33150,33100,467
20230725,142800,29157394150,33100,33100,33150,33100,460
20230725,142700,29142167200,33100,33100,33150,33100,542
20230725,142600,29124226900,33100,33100,33150,33100,555
20230725,142500,29105853700,33100,33150,33150,33100,1872
20230725,142400,29043849800,33150,33150,33200,33050,14336
20230725,142300,28569209350,33150,33150,33200,33150,1109
20230725,142200,28532443450,33200,33200,33200,33150,1679
20230725,142100,28476717850,33150,33150,33200,33150,910
20230725,142000,28446550500,33150,33200,33200,33150,686
20230725,141900,28423806950,33150,33200,33250,33150,1158
20230725,141800,28385362750,33250,33200,33250,33200,445
20230725,141700,28370574200,33250,33200,33250,33150,7708
20230725,141600,28114669350,33150,33150,33200,33150,1011
20230725,141500,28081151600,33150,33150,33200,33150,691
20230725,141400,28058244350,33150,33150,33200,33150,340
20230725,141300,28046973100,33200,33150,33200,33150,603
20230725,141200,28026980650,33150,33200,33250,33150,8549
20230725,141100,27743248450,33200,33200,33250,33200,1300
20230725,141000,27700087600,33200,33250,33250,33200,1485
20230725,140900,27650740800,33200,33300,33300,33200,5236
20230725,140800,27476735100,33250,33250,33300,33250,1158
20230725,140700,27438222250,33250,33250,33300,33250,490
20230725,140600,27421926450,33250,33300,33300,33250,2529
20230725,140500,27337828950,33250,33250,33300,33250,466
20230725,140400,27322328300,33300,33300,33300,33250,295
20230725,140300,27312518450,33250,33300,33300,33250,404
20230725,140200,27299081250,33250,33250,33300,33250,232
20230725,140100,27291366850,33300,33300,33300,33250,273
20230725,140000,27282288550,33250,33300,33300,33250,569
20230725,135900,27263366450,33250,33250,33300,33250,975
20230725,135800,27230946800,33250,33350,33350,33250,4701
20230725,135700,27074469450,33300,33300,33350,33300,368
20230725,135600,27062214850,33300,33300,33350,33300,357
20230725,135500,27050324100,33300,33350,33350,33300,183
20230725,135400,27044229950,33350,33300,33350,33300,5679
20230725,135300,26855115550,33300,33350,33400,33300,8216
20230725,135200,26581202800,33350,33400,33400,33350,378
20230725,135100,26568595400,33400,33350,33400,33350,439
20230725,135000,26553950650,33350,33400,33400,33350,651
20230725,134900,26532216250,33350,33400,33400,33350,530
20230725,134800,26514539950,33400,33350,33400,33350,589
20230725,134700,26494879700,33350,33350,33400,33350,307
20230725,134600,26484641100,33350,33400,33400,33350,361
20230725,134500,26472585450,33400,33350,33400,33350,769
20230725,134400,26446938950,33400,33350,33400,33350,224
20230725,134300,26439467050,33400,33350,33400,33350,2237
20230725,134200,26364790950,33400,33350,33400,33350,3117
20230725,134100,26260709350,33350,33400,33400,33350,415
20230725,134000,26246868300,33350,33450,33450,33350,4598
20230725,133900,26093368000,33400,33450,33450,33400,61
20230725,133800,26091329400,33450,33400,33450,33400,392
20230725,133700,26078236450,33450,33400,33450,33400,151
20230725,133600,26073192800,33400,33450,33450,33400,410
20230725,133500,26059480950,33450,33450,33450,33400,873
20230725,133400,26030321650,33450,33400,33450,33400,242
20230725,133300,26022238000,33400,33400,33450,33400,295
20230725,133200,26012382750,33400,33450,33450,33400,987
20230725,133100,25979416000,33400,33400,33450,33400,478
20230725,133000,25963445750,33400,33400,33450,33350,4114
20230725,132900,25826038050,33350,33400,33400,33350,553
20230725,132800,25807594300,33350,33450,33500,33350,7848
20230725,132700,25545293150,33450,33500,33500,33450,222
20230725,132600,25537864200,33450,33500,33500,33450,226
20230725,132500,25530298800,33500,33500,33500,33450,557
20230725,132400,25511664450,33450,33500,33500,33450,198
20230725,132300,25505036800,33450,33450,33500,33450,570
20230725,132200,25485965700,33450,33500,33500,33450,1189
20230725,132100,25446181000,33500,33450,33500,33450,329
20230725,132000,25435172250,33500,33500,33500,33450,90
20230725,131900,25432159450,33500,33450,33500,33450,669
20230725,131800,25409780500,33450,33500,33500,33450,131
20230725,131700,25405392950,33500,33500,33550,33450,3453
20230725,131600,25289765700,33500,33500,33550,33500,135
20230725,131500,25285239350,33500,33550,33550,33500,1441
20230725,131400,25236955050,33500,33550,33550,33500,2146
20230725,131300,25165023800,33550,33500,33550,33500,1482
20230725,131200,25115374400,33500,33500,33550,33500,140
20230725,131100,25110683200,33500,33500,33550,33500,795
20230725,131000,25084037950,33550,33600,33600,33500,3736
20230725,130900,24958760750,33550,33550,33600,33550,138
20230725,130800,24954129050,33600,33600,33600,33550,937
20230725,130700,24922656250,33550,33650,33650,33550,9144
20230725,130600,24615605500,33600,33650,33650,33600,217
20230725,130500,24608310200,33600,33650,33650,33600,433
20230725,130400,24593750950,33650,33600,33650,33600,3521
20230725,130300,24475406100,33650,33600,33650,33600,1590
20230725,130200,24421975500,33550,33600,33600,33550,8234
20230725,130100,24145316750,33550,33600,33600,33550,685
20230725,130000,24122323950,33550,33600,33600,33550,247
20230725,125900,24114033050,33600,33500,33600,33500,13769
20230725,125800,23651988000,33550,33500,33550,33500,317
20230725,125700,23641360350,33550,33500,33550,33450,1339
20230725,125600,23596488500,33500,33500,33500,33450,3980
20230725,125500,23463161950,33450,33500,33500,33450,59
20230725,125400,23461186500,33450,33450,33450,33450,307
20230725,125300,23450917350,33450,33500,33500,33450,1180
20230725,125200,23411443500,33450,33450,33500,33450,386
20230725,125100,23398522350,33500,33500,33500,33450,203
20230725,125000,23391725500,33450,33500,33500,33450,522
20230725,124900,23374261850,33500,33400,33500,33400,3508
20230725,124800,23256919300,33400,33400,33450,33400,178
20230725,124700,23250973000,33400,33450,33500,33400,2485
20230725,124600,23167845050,33450,33500,33500,33450,241
20230725,124500,23159780950,33500,33500,33500,33450,437
20230725,124400,23145161700,33450,33500,33500,33450,885
20230725,124300,23115553800,33500,33450,33500,33450,417
20230725,124200,23101595150,33450,33450,33500,33450,136
20230725,124100,23097042000,33450,33450,33500,33450,176
20230725,124000,23091151050,33450,33500,33500,33450,110
20230725,123900,23087467400,33500,33500,33500,33450,204
20230725,123800,23080636600,33500,33400,33500,33350,1498
20230725,123700,23030528750,33400,33400,33450,33350,3621
20230725,123600,22909671500,33400,33450,33450,33400,3144
20230725,123500,22804556150,33500,33500,33500,33450,162
20230725,123400,22799133750,33450,33450,33500,33450,1101
20230725,123300,22762282550,33450,33450,33500,33450,208
20230725,123200,22755319750,33450,33500,33500,33450,142
20230725,123100,22750564050,33500,33450,33500,33450,797
20230725,123000,22723898950,33450,33500,33500,33450,602
20230725,122900,22703756200,33450,33400,33500,33400,4782
20230725,122800,22543801700,33450,33400,33450,33350,798
20230725,122700,22517148850,33350,33400,33400,33350,182
20230725,122600,22511074100,33350,33350,33400,33350,418
20230725,122500,22497129200,33400,33450,33450,33350,666
20230725,122400,22474885550,33400,33400,33400,33350,407
20230725,122300,22461295000,33400,33400,33400,33350,1080
20230725,122200,22425239450,33350,33400,33400,33350,1605
20230725,122100,22371683150,33400,33400,33400,33350,759
20230725,122000,22346360700,33350,33400,33400,33350,277
20230725,121900,22337115600,33400,33400,33400,33350,323
20230725,121800,22326341800,33350,33400,33400,33350,473
20230725,121700,22310546300,33400,33450,33450,33350,2555
20230725,121600,22225247850,33450,33400,33450,33400,260
20230725,121500,22216560700,33400,33400,33450,33400,1407
20230725,121400,22169565500,33350,33350,33400,33350,1465
20230725,121300,22120684100,33350,33350,33400,33350,330
20230725,121200,22109675800,33350,33350,33400,33350,1421
20230725,121100,22062282100,33400,33400,33400,33350,2615
20230725,121000,21975019400,33400,33450,33450,33400,3283
20230725,120900,21865273450,33450,33450,33550,33400,6351
20230725,120800,21652900950,33500,33500,33500,33450,435
20230725,120700,21638329400,33450,33500,33550,33450,2061
20230725,120600,21569315600,33550,33500,33550,33500,165
20230725,120500,21563781200,33550,33550,33550,33500,647
20230725,120400,21542104850,33550,33500,33550,33450,6143
20230725,120300,21336312400,33550,33550,33550,33500,1957
20230725,120200,21270680250,33500,33550,33550,33500,945
20230725,120100,21238977650,33550,33600,33600,33500,594
20230725,120000,21219049350,33600,33550,33600,33500,5940
20230725,115900,21019605800,33550,33550,33600,33450,8508
20230725,115800,20734474650,33550,33600,33600,33550,325
20230725,115700,20723557850,33600,33600,33600,33550,619
20230725,115600,20702764150,33600,33550,33600,33550,1170
20230725,115500,20663472100,33550,33550,33600,33500,1897
20230725,115400,20599827350,33550,33600,33600,33500,10130
20230725,115300,20260060750,33600,33500,33600,33450,19921
20230725,115200,19592520050,33450,33450,33500,33450,343
20230725,115100,19581033100,33450,33450,33500,33450,5867
20230725,115000,19384650850,33450,33450,33450,33400,5997
20230725,114900,19184068350,33400,33400,33450,33400,464
20230725,114800,19168567300,33400,33450,33450,33400,129
20230725,114700,19164255500,33450,33400,33450,33400,177
20230725,114600,19158338600,33400,33400,33450,33400,169
20230725,114500,19152689900,33400,33400,33450,33400,935
20230725,114400,19121435100,33400,33450,33450,33400,328
20230725,114300,19110468300,33450,33450,33450,33400,892
20230725,114200,19080632300,33450,33400,33450,33400,3606
20230725,114100,18960172600,33350,33400,33400,33350,222
20230725,114000,18952760500,33400,33400,33400,33350,4168
20230725,113900,18813626950,33400,33350,33400,33350,8642
20230725,113800,18525102150,33350,33350,33400,33350,1191
20230725,113700,18485333850,33350,33400,33400,33350,2310
20230725,113600,18408255400,33400,33400,33400,33350,255
20230725,113500,18399745900,33400,33400,33400,33350,181
20230725,113400,18393704400,33400,33350,33400,33300,5500
20230725,113300,18210274400,33350,33300,33350,33300,965
20230725,113200,18178099400,33300,33300,33350,33300,60
20230725,113100,18176100600,33300,33300,33350,33300,169
20230725,113000,18170469150,33300,33250,33350,33250,4142
20230725,112900,18032547050,33250,33300,33300,33250,551
20230725,112800,18014217200,33250,33250,33300,33250,115
20230725,112700,18010390550,33250,33300,33300,33250,230
20230725,112600,18002738900,33250,33300,33300,33250,585
20230725,112500,17983284900,33300,33300,33300,33250,712
20230725,112400,17959602650,33250,33250,33300,33250,889
20230725,112300,17930023750,33300,33350,33350,33250,1940
20230725,112200,17865422750,33350,33300,33350,33300,947
20230725,112100,17833885700,33300,33300,33350,33300,967
20230725,112000,17801683400,33350,33350,33350,33300,166
20230725,111900,17796153450,33300,33300,33400,33300,1048
20230725,111800,17761203600,33350,33350,33400,33300,1620
20230725,111700,17707178750,33350,33350,33400,33350,2488
20230725,111600,17624188900,33350,33250,33350,33200,12579
20230725,111500,17205257200,33250,33200,33250,33200,2554
20230725,111400,17120339750,33250,33250,33250,33200,90
20230725,111300,17117350650,33250,33250,33300,33200,684
20230725,111200,17094606050,33300,33250,33300,33250,133
20230725,111100,17090183600,33250,33250,33300,33250,462
20230725,111000,17074820350,33250,33300,33300,33250,409
20230725,110900,17061218450,33250,33300,33300,33250,1846
20230725,110800,16999782350,33300,33200,33300,33200,7892
20230725,110700,16737438600,33250,33200,33250,33200,1069
20230725,110600,16701929300,33200,33250,33250,33200,877
20230725,110500,16672809600,33250,33200,33250,33200,366
20230725,110400,16660658100,33200,33250,33250,33200,347
20230725,110300,16649134150,33200,33250,33250,33150,537
20230725,110200,16631307750,33200,33200,33250,33150,1243
20230725,110100,16590039150,33200,33200,33250,33150,1171
20230725,110000,16551165800,33150,33200,33200,33150,573
20230725,105900,16532166450,33150,33200,33200,33150,6412
20230725,105800,16319313150,33200,33300,33300,33200,6122
20230725,105700,16115791300,33300,33250,33300,33250,354
20230725,105600,16104015850,33300,33300,33300,33250,1004
20230725,105500,16070627050,33300,33250,33300,33250,1280
20230725,105400,16028056200,33250,33250,33250,33200,1283
20230725,105300,15985455000,33200,33200,33250,33150,5401
20230725,105200,15806061300,33150,33200,33200,33150,29
20230725,105100,15805099350,33200,33200,33200,33150,124
20230725,105000,15800985650,33150,33200,33200,33150,142
20230725,104900,15796274300,33150,33100,33150,33100,1683
20230725,104800,15740512450,33150,33150,33150,33100,48
20230725,104700,15738922550,33100,33100,33150,33100,443
20230725,104600,15724252100,33150,33150,33150,33100,461
20230725,104500,15708978650,33150,33150,33150,33100,753
20230725,104400,15684017050,33150,33200,33200,33100,2027
20230725,104300,15616836750,33200,33150,33200,33150,193
20230725,104200,15610432800,33150,33150,33200,33100,641
20230725,104100,15589188100,33150,33100,33150,33100,824
20230725,104000,15561909100,33150,33100,33150,33050,1869
20230725,103900,15500001950,33050,33200,33200,33050,3226
20230725,103800,15393161600,33200,33250,33250,33200,1699
20230725,103700,15336745750,33250,33200,33250,33200,275
20230725,103600,15327612000,33200,33200,33250,33200,169
20230725,103500,15321996700,33200,33150,33300,33150,6151
20230725,103400,15117542200,33150,33150,33200,33100,1951
20230725,103300,15052792700,33150,33200,33200,33100,883
20230725,103200,15023521050,33200,33000,33300,32950,58303
20230725,103100,13098383800,33000,32950,33000,32950,91
20230725,103000,13095384600,32950,32900,33000,32900,679
20230725,102900,13073011800,32900,32900,32950,32900,72
20230725,102800,13070641200,32900,32900,32950,32900,1172
20230725,102700,13032040650,32900,32950,32950,32850,1213
20230725,102600,12992139650,32900,32950,33000,32900,2724
20230725,102500,12902409950,32950,33000,33000,32950,650
20230725,102400,12880985350,32950,33000,33000,32950,503
20230725,102300,12864398300,33000,32950,33000,32950,390
20230725,102200,12851545500,33000,33000,33000,32800,9638
20230725,102100,12534164500,33000,33050,33050,33000,1918
20230725,102000,12470870100,33000,33100,33150,33000,4204
20230725,101900,12331790550,33100,33100,33150,33100,224
20230725,101800,12324375300,33150,33150,33150,33100,1527
20230725,101700,12273806050,33100,33100,33150,33050,13415
20230725,101600,11830332050,33100,33100,33100,33050,591
20230725,101500,11810777400,33050,33100,33100,33050,1227
20230725,101400,11770197150,33050,33150,33150,33050,3757
20230725,101300,11645813300,33150,33150,33200,33100,2247
20230725,101200,11571324850,33150,33200,33250,33150,2444
20230725,101100,11490177250,33250,33200,33250,33200,178
20230725,101000,11484267150,33200,33200,33250,33200,1447
20230725,100900,11436223650,33250,33250,33250,33200,420
20230725,100800,11422259300,33250,33250,33300,33200,1407
20230725,100700,11375477600,33300,33200,33350,33200,14460
20230725,100600,10894645200,33200,33150,33200,33150,286
20230725,100500,10885160800,33150,33200,33200,33150,343
20230725,100400,10873786050,33150,33150,33200,33150,285
20230725,100300,10864338150,33200,33050,33200,33050,3573
20230725,100200,10746072850,33050,33100,33150,33050,682
20230725,100100,10723498900,33050,33200,33200,33050,9297
20230725,100000,10415599350,33150,33200,33200,33150,657
20230725,095900,10393816100,33150,33200,33200,33150,752
20230725,095800,10368886300,33200,33200,33200,33150,1616
20230725,095700,10315241150,33200,33200,33250,33200,264
20230725,095600,10306475600,33250,33250,33300,33200,410
20230725,095500,10292858150,33250,33250,33300,33250,1218
20230725,095400,10252358250,33250,33300,33300,33250,2387
20230725,095300,10172985400,33250,33250,33350,33250,1610
20230725,095200,10119375150,33250,33250,33300,33250,373
20230725,095100,10106971950,33250,33250,33250,33100,7738
20230725,095000,9850069100,33250,33350,33350,33250,3263
20230725,094900,9741462850,33350,33350,33400,33300,5627
20230725,094800,9553860900,33400,33300,33400,33300,3740
20230725,094700,9429222000,33300,33350,33350,33300,1789
20230725,094600,9369630650,33350,33350,33400,33300,3001
20230725,094500,9269547100,33350,33350,33400,33300,3804
20230725,094400,9142639100,33350,33300,33350,33250,1383
20230725,094300,9096584650,33250,33250,33300,33200,958
20230725,094200,9064707200,33250,33200,33250,33150,11431
20230725,094100,8685361350,33250,33300,33350,33200,4261
20230725,094000,8543693600,33250,33250,33350,33250,5696
20230725,093900,8354036200,33300,33150,33300,33150,5473
20230725,093800,8172122150,33150,33100,33150,33100,770
20230725,093700,8146602750,33100,33200,33200,33100,2025
20230725,093600,8079467450,33200,33000,33200,33000,5595
20230725,093500,7894439800,33000,32950,33000,32950,606
20230725,093400,7874455500,32950,32950,33000,32900,1197
20230725,093300,7835014650,33000,32900,33000,32850,4038
20230725,093200,7702108050,32900,32900,32900,32850,1182
20230725,093100,7663233450,32900,32950,33000,32850,2024
20230725,093000,7596634200,33000,32950,33000,32900,2607
20230725,092900,7510734950,32950,32900,33000,32900,1764
20230725,092800,7452606850,32900,32800,32950,32800,2606
20230725,092700,7366976400,32850,32800,32850,32750,8230
20230725,092600,7097158800,32800,32800,32850,32750,2378
20230725,092500,7019171300,32750,32800,32900,32700,13851
20230725,092400,6565394050,32750,32800,32850,32750,3068
20230725,092300,6464810200,32800,32850,32850,32750,1522
20230725,092200,6414826450,32850,32850,32900,32800,1690
20230725,092100,6359332350,32850,32700,32950,32700,10398
20230725,092000,6017881150,32700,32800,32800,32700,4219
20230725,091900,5879663650,32750,32750,32800,32700,1179
20230725,091800,5841051650,32800,32700,32800,32600,8128
20230725,091700,5575414550,32650,32550,32800,32450,12630
20230725,091600,5163412950,32450,32600,32600,32400,19448
20230725,091500,4531825600,32600,32650,32650,32550,5108
20230725,091400,4365250700,32650,32700,32700,32650,2277
20230725,091300,4290905500,32650,32550,32700,32550,6918
20230725,091200,4065298800,32550,32600,32650,32500,16130
20230725,091100,3540345700,32650,32650,32700,32600,4452
20230725,091000,3394993550,32650,32700,32750,32600,8936
20230725,090900,3103331900,32700,32750,32750,32700,3735
20230725,090800,2981104000,32750,32900,32950,32750,11409
20230725,090700,2606526450,32900,32900,32950,32850,3691
20230725,090600,2485051150,33000,32700,33000,32650,16350
20230725,090500,1948554650,32650,32650,32750,32600,14394
20230725,090400,1478129700,32650,32750,32800,32650,6173
20230725,090300,1276198550,32750,32850,32900,32750,5874
20230725,090200,1083506600,32850,33100,33100,32850,9886
20230725,090100,757361700,33100,33450,33450,33100,10812
20230725,090000,397769750,33450,33200,33500,33200,11952