KissMeData/030200/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190500,16194346750,29500,29500,29500,29500,25245
20230725,190400,16194346750,29500,29500,29500,29500,0
20230725,190300,16194346750,29500,29500,29500,29500,0
20230725,190200,16194346750,29500,29500,29500,29500,0
20230725,190100,16194346750,29500,29500,29500,29500,0
20230725,190000,16194346750,29500,29500,29500,29500,0
20230725,185900,16194346750,29500,29500,29500,29500,0
20230725,185800,16194346750,29500,29500,29500,29500,0
20230725,185700,16194346750,29500,29500,29500,29500,0
20230725,185600,16194346750,29500,29500,29500,29500,0
20230725,185500,16194346750,29500,29500,29500,29500,0
20230725,185400,16194346750,29500,29500,29500,29500,0
20230725,185300,16194346750,29500,29500,29500,29500,0
20230725,185200,16194346750,29500,29500,29500,29500,0
20230725,185100,16194346750,29500,29500,29500,29500,0
20230725,185000,16194346750,29500,29500,29500,29500,0
20230725,184900,16194346750,29500,29500,29500,29500,0
20230725,184800,16194346750,29500,29500,29500,29500,0
20230725,184700,16194346750,29500,29500,29500,29500,0
20230725,184600,16194346750,29500,29500,29500,29500,0
20230725,184500,16194346750,29500,29500,29500,29500,0
20230725,184400,16194346750,29500,29500,29500,29500,0
20230725,184300,16194346750,29500,29500,29500,29500,0
20230725,184200,16194346750,29500,29500,29500,29500,0
20230725,184100,16194346750,29500,29500,29500,29500,0
20230725,184000,16194346750,29500,29500,29500,29500,0
20230725,183900,16194346750,29500,29500,29500,29500,0
20230725,183800,16194346750,29500,29500,29500,29500,0
20230725,183700,16194346750,29500,29500,29500,29500,0
20230725,183600,16194346750,29500,29500,29500,29500,0
20230725,183500,16194346750,29500,29500,29500,29500,25245
20230725,183400,16194346750,29500,29500,29500,29500,0
20230725,183300,16194346750,29500,29500,29500,29500,0
20230725,183200,16194346750,29500,29500,29500,29500,0
20230725,183100,16194346750,29500,29500,29500,29500,0
20230725,183000,16194346750,29500,29500,29500,29500,0
20230725,182900,16194346750,29500,29500,29500,29500,0
20230725,182800,16194346750,29500,29500,29500,29500,0
20230725,182700,16194346750,29500,29500,29500,29500,0
20230725,182600,16194346750,29500,29500,29500,29500,0
20230725,182500,16194346750,29500,29500,29500,29500,0
20230725,182400,16194346750,29500,29500,29500,29500,0
20230725,182300,16194346750,29500,29500,29500,29500,0
20230725,182200,16194346750,29500,29500,29500,29500,0
20230725,182100,16194346750,29500,29500,29500,29500,0
20230725,182000,16194346750,29500,29500,29500,29500,0
20230725,181900,16194346750,29500,29500,29500,29500,0
20230725,181800,16194346750,29500,29500,29500,29500,0
20230725,181700,16194346750,29500,29500,29500,29500,0
20230725,181600,16194346750,29500,29500,29500,29500,0
20230725,181500,16194346750,29500,29500,29500,29500,0
20230725,181400,16194346750,29500,29500,29500,29500,0
20230725,181300,16194346750,29500,29500,29500,29500,0
20230725,181200,16194346750,29500,29500,29500,29500,0
20230725,181100,16194346750,29500,29500,29500,29500,0
20230725,181000,16194346750,29500,29500,29500,29500,0
20230725,180900,16194346750,29500,29500,29500,29500,0
20230725,180800,16194346750,29500,29500,29500,29500,0
20230725,180700,16194346750,29500,29500,29500,29500,0
20230725,180600,16194346750,29500,29500,29500,29500,0
20230725,180500,16194346750,29500,29500,29500,29500,25245
20230725,180400,16194346750,29500,29500,29500,29500,0
20230725,180300,16194346750,29500,29500,29500,29500,0
20230725,180200,16194346750,29500,29500,29500,29500,0
20230725,180100,16194346750,29500,29500,29500,29500,0
20230725,180000,16194346750,29500,29500,29500,29500,0
20230725,175900,16194346750,29500,29500,29500,29500,0
20230725,175800,16194346750,29500,29500,29500,29500,0
20230725,175700,16194346750,29500,29500,29500,29500,0
20230725,175600,16194346750,29500,29500,29500,29500,0
20230725,175500,16194346750,29500,29500,29500,29500,0
20230725,175400,16194346750,29500,29500,29500,29500,0
20230725,175300,16194346750,29500,29500,29500,29500,0
20230725,175200,16194346750,29500,29500,29500,29500,0
20230725,175100,16194346750,29500,29500,29500,29500,0
20230725,175000,16194346750,29500,29500,29500,29500,0
20230725,174900,16194346750,29500,29500,29500,29500,0
20230725,174800,16194346750,29500,29500,29500,29500,0
20230725,174700,16194346750,29500,29500,29500,29500,0
20230725,174600,16194346750,29500,29500,29500,29500,0
20230725,174500,16194346750,29500,29500,29500,29500,0
20230725,174400,16194346750,29500,29500,29500,29500,0
20230725,174300,16194346750,29500,29500,29500,29500,0
20230725,174200,16194346750,29500,29500,29500,29500,0
20230725,174100,16194346750,29500,29500,29500,29500,0
20230725,174000,16194346750,29500,29500,29500,29500,0
20230725,173900,16194346750,29500,29500,29500,29500,0
20230725,173800,16194346750,29500,29500,29500,29500,0
20230725,173700,16194346750,29500,29500,29500,29500,0
20230725,173600,16194346750,29500,29500,29500,29500,0
20230725,173500,16194346750,29500,29500,29500,29500,25245
20230725,173400,16194346750,29500,29500,29500,29500,0
20230725,173300,16194346750,29500,29500,29500,29500,0
20230725,173200,16194346750,29500,29500,29500,29500,0
20230725,173100,16194346750,29500,29500,29500,29500,0
20230725,173000,16194346750,29500,29500,29500,29500,0
20230725,172900,16194346750,29500,29500,29500,29500,0
20230725,172800,16194346750,29500,29500,29500,29500,0
20230725,172700,16194346750,29500,29500,29500,29500,0
20230725,172600,16194346750,29500,29500,29500,29500,0
20230725,172500,16194346750,29500,29500,29500,29500,0
20230725,172400,16194346750,29500,29500,29500,29500,0
20230725,172300,16194346750,29500,29500,29500,29500,0
20230725,172200,16194346750,29500,29500,29500,29500,0
20230725,172100,16194346750,29500,29500,29500,29500,0
20230725,172000,16194346750,29500,29500,29500,29500,0
20230725,171900,16194346750,29500,29500,29500,29500,0
20230725,171800,16194346750,29500,29500,29500,29500,0
20230725,171700,16194346750,29500,29500,29500,29500,0
20230725,171600,16194346750,29500,29500,29500,29500,0
20230725,171500,16194346750,29500,29500,29500,29500,0
20230725,171400,16194346750,29500,29500,29500,29500,0
20230725,171300,16194346750,29500,29500,29500,29500,0
20230725,171200,16194346750,29500,29500,29500,29500,0
20230725,171100,16194346750,29500,29500,29500,29500,0
20230725,171000,16194346750,29500,29500,29500,29500,0
20230725,170900,16194346750,29500,29500,29500,29500,0
20230725,170800,16194346750,29500,29500,29500,29500,0
20230725,170700,16194346750,29500,29500,29500,29500,0
20230725,170600,16194346750,29500,29500,29500,29500,0
20230725,170500,16194346750,29500,29500,29500,29500,25245
20230725,170400,16194346750,29500,29500,29500,29500,0
20230725,170300,16194346750,29500,29500,29500,29500,0
20230725,170200,16194346750,29500,29500,29500,29500,0
20230725,170100,16194346750,29500,29500,29500,29500,0
20230725,170000,16194346750,29500,29500,29500,29500,0
20230725,165900,16194346750,29500,29500,29500,29500,0
20230725,165800,16194346750,29500,29500,29500,29500,0
20230725,165700,16194346750,29500,29500,29500,29500,0
20230725,165600,16194346750,29500,29500,29500,29500,0
20230725,165500,16194346750,29500,29500,29500,29500,0
20230725,165400,16194346750,29500,29500,29500,29500,0
20230725,165300,16194346750,29500,29500,29500,29500,0
20230725,165200,16194346750,29500,29500,29500,29500,0
20230725,165100,16194346750,29500,29500,29500,29500,0
20230725,165000,16194346750,29500,29500,29500,29500,0
20230725,164900,16194346750,29500,29500,29500,29500,0
20230725,164800,16194346750,29500,29500,29500,29500,0
20230725,164700,16194346750,29500,29500,29500,29500,0
20230725,164600,16194346750,29500,29500,29500,29500,0
20230725,164500,16194346750,29500,29500,29500,29500,0
20230725,164400,16194346750,29500,29500,29500,29500,0
20230725,164300,16194346750,29500,29500,29500,29500,0
20230725,164200,16194346750,29500,29500,29500,29500,0
20230725,164100,16194346750,29500,29500,29500,29500,0
20230725,164000,16194346750,29500,29500,29500,29500,0
20230725,163900,16194346750,29500,29500,29500,29500,0
20230725,163800,16194346750,29500,29500,29500,29500,0
20230725,163700,16194346750,29500,29500,29500,29500,0
20230725,163600,16194346750,29500,29500,29500,29500,0
20230725,163500,16194346750,29500,29500,29500,29500,25245
20230725,163400,16194346750,29500,29500,29500,29500,0
20230725,163300,16194346750,29500,29500,29500,29500,0
20230725,163200,16194346750,29500,29500,29500,29500,0
20230725,163100,16194346750,29500,29500,29500,29500,0
20230725,163000,16194346750,29500,29500,29500,29500,0
20230725,162900,16194346750,29500,29500,29500,29500,0
20230725,162800,16194346750,29500,29500,29500,29500,0
20230725,162700,16194346750,29500,29500,29500,29500,0
20230725,162600,16194346750,29500,29500,29500,29500,0
20230725,162500,16194346750,29500,29500,29500,29500,0
20230725,162400,16194346750,29500,29500,29500,29500,0
20230725,162300,16194346750,29500,29500,29500,29500,0
20230725,162200,16194346750,29500,29500,29500,29500,0
20230725,162100,16194346750,29500,29500,29500,29500,0
20230725,162000,16194346750,29500,29500,29500,29500,0
20230725,161900,16194346750,29500,29500,29500,29500,0
20230725,161800,16194346750,29500,29500,29500,29500,0
20230725,161700,16194346750,29500,29500,29500,29500,0
20230725,161600,16194346750,29500,29500,29500,29500,0
20230725,161500,16194346750,29500,29500,29500,29500,0
20230725,161400,16194346750,29500,29500,29500,29500,0
20230725,161300,16194346750,29500,29500,29500,29500,0
20230725,161200,16194346750,29500,29500,29500,29500,0
20230725,161100,16194346750,29500,29500,29500,29500,0
20230725,161000,16194346750,29500,29500,29500,29500,0
20230725,160900,16194346750,29500,29500,29500,29500,0
20230725,160800,16194346750,29500,29500,29500,29500,0
20230725,160700,16194346750,29500,29500,29500,29500,0
20230725,160600,16194346750,29500,29500,29500,29500,0
20230725,160500,16194346750,29500,29500,29500,29500,25245
20230725,160400,16194346750,29500,29500,29500,29500,0
20230725,160300,16194346750,29500,29500,29500,29500,0
20230725,160200,16194346750,29500,29500,29500,29500,0
20230725,160100,16194346750,29500,29500,29500,29500,0
20230725,160000,16194346750,29500,29500,29500,29500,0
20230725,155900,16194346750,29500,29500,29500,29500,0
20230725,155800,16194346750,29500,29500,29500,29500,0
20230725,155700,16194346750,29500,29500,29500,29500,0
20230725,155600,16194346750,29500,29500,29500,29500,0
20230725,155500,16194346750,29500,29500,29500,29500,0
20230725,155400,16194346750,29500,29500,29500,29500,0
20230725,155300,16194346750,29500,29500,29500,29500,0
20230725,155200,16194346750,29500,29500,29500,29500,0
20230725,155100,16194346750,29500,29500,29500,29500,0
20230725,155000,16194346750,29500,29500,29500,29500,0
20230725,154900,16194346750,29500,29500,29500,29500,0
20230725,154800,16194346750,29500,29500,29500,29500,0
20230725,154700,16194346750,29500,29500,29500,29500,0
20230725,154600,16194346750,29500,29500,29500,29500,0
20230725,154500,16194346750,29500,29500,29500,29500,0
20230725,154400,16194346750,29500,29500,29500,29500,0
20230725,154300,16194346750,29500,29500,29500,29500,0
20230725,154200,16194346750,29500,29500,29500,29500,0
20230725,154100,16194346750,29500,29500,29500,29500,0
20230725,154000,16194346750,29500,29500,29500,29500,0
20230725,153900,16194346750,29500,29500,29500,29500,0
20230725,153800,16194346750,29500,29500,29500,29500,0
20230725,153700,16194346750,29500,29500,29500,29500,0
20230725,153600,16194346750,29500,29500,29500,29500,0
20230725,153500,16194346750,29500,29500,29500,29500,25245
20230725,153400,16194346750,29500,29500,29500,29500,0
20230725,153300,16194346750,29500,29500,29500,29500,0
20230725,153200,16194346750,29500,29500,29500,29500,0
20230725,153100,16194346750,29500,29500,29500,29500,0
20230725,153000,16194346750,29500,29500,29500,29500,25245
20230725,152900,15449619250,29500,29500,29500,29500,0
20230725,152800,15449619250,29500,29500,29500,29500,0
20230725,152700,15449619250,29500,29500,29500,29500,0
20230725,152600,15449619250,29500,29500,29500,29500,0
20230725,152500,15449619250,29500,29500,29500,29500,0
20230725,152400,15449619250,29500,29500,29500,29500,0
20230725,152300,15449619250,29500,29500,29500,29500,0
20230725,152200,15449619250,29500,29500,29500,29500,0
20230725,152100,15449619250,29500,29500,29500,29500,0
20230725,152000,15449619250,29500,29500,29500,29500,0
20230725,151900,15449619250,29500,29450,29550,29450,5892
20230725,151800,15275775250,29450,29450,29500,29450,1794
20230725,151700,15222895150,29500,29450,29500,29450,3169
20230725,151600,15129485500,29500,29500,29550,29450,4322
20230725,151500,15002025350,29500,29550,29550,29500,1223
20230725,151400,14965939000,29550,29500,29550,29500,3036
20230725,151300,14876367350,29500,29550,29550,29500,1869
20230725,151200,14821195500,29550,29550,29550,29500,745
20230725,151100,14799208350,29550,29550,29550,29500,275
20230725,151000,14791086600,29500,29550,29550,29500,720
20230725,150900,14769840150,29550,29550,29550,29500,10311
20230725,150800,14465243200,29550,29550,29550,29500,477
20230725,150700,14451160600,29500,29550,29600,29500,2680
20230725,150600,14371969500,29550,29550,29550,29500,27878
20230725,150500,13548977050,29550,29500,29550,29500,1785
20230725,150400,13496314650,29500,29500,29550,29500,3821
20230725,150300,13383449000,29500,29500,29550,29500,1160
20230725,150200,13349202300,29550,29550,29550,29500,2142
20230725,150100,13285962550,29550,29500,29550,29500,234
20230725,150000,13279055700,29550,29500,29550,29500,984
20230725,145900,13250017350,29550,29500,29550,29500,960
20230725,145800,13221661600,29550,29500,29550,29500,2030
20230725,145700,13161743900,29500,29550,29550,29500,711
20230725,145600,13140755750,29500,29550,29550,29500,1178
20230725,145500,13105975150,29550,29500,29550,29500,907
20230725,145400,13079190800,29500,29500,29550,29500,1153
20230725,145300,13045152400,29550,29550,29550,29500,2576
20230725,145200,12969040150,29550,29500,29550,29500,630
20230725,145100,12950450200,29500,29550,29550,29500,574
20230725,145000,12933507650,29500,29500,29550,29500,589
20230725,144900,12916124450,29550,29550,29550,29500,3758
20230725,144800,12805250450,29500,29500,29550,29500,1642
20230725,144700,12756802350,29550,29550,29550,29500,2988
20230725,144600,12668608750,29550,29500,29550,29500,1306
20230725,144500,12630030250,29550,29500,29550,29500,3411
20230725,144400,12529260200,29500,29500,29550,29500,265
20230725,144300,12521439800,29500,29550,29600,29500,8712
20230725,144200,12264009100,29600,29600,29600,29550,794
20230725,144100,12240535400,29600,29600,29600,29550,711
20230725,144000,12219521450,29600,29550,29600,29550,871
20230725,143900,12193764800,29550,29550,29600,29550,367
20230725,143800,12182911050,29600,29550,29600,29550,894
20230725,143700,12156479650,29600,29600,29600,29550,2208
20230725,143600,12091227150,29550,29550,29600,29550,438
20230725,143500,12078279700,29600,29550,29600,29550,362
20230725,143400,12067574750,29550,29550,29600,29550,820
20230725,143300,12043331400,29550,29600,29600,29550,600
20230725,143200,12025598400,29550,29600,29600,29550,170
20230725,143100,12020573350,29600,29550,29600,29550,386
20230725,143000,12009164350,29550,29550,29600,29550,377
20230725,142900,11998020050,29550,29550,29600,29550,1285
20230725,142800,11960044950,29600,29550,29600,29550,1032
20230725,142700,11929541250,29550,29550,29600,29550,649
20230725,142600,11910356850,29600,29550,29600,29550,2075
20230725,142500,11849005500,29550,29550,29600,29550,3007
20230725,142400,11760146350,29600,29600,29650,29550,8906
20230725,142300,11496553150,29650,29650,29650,29600,705
20230725,142200,11475682100,29600,29650,29650,29600,932
20230725,142100,11448094200,29600,29600,29650,29600,425
20230725,142000,11435511300,29600,29600,29650,29600,9732
20230725,141900,11147438850,29600,29600,29650,29600,579
20230725,141800,11130282250,29650,29650,29650,29600,492
20230725,141700,11115711800,29650,29600,29650,29600,585
20230725,141600,11098390500,29600,29600,29650,29600,668
20230725,141500,11078612600,29600,29600,29650,29600,504
20230725,141400,11063686550,29600,29600,29650,29600,351
20230725,141300,11053294250,29600,29650,29650,29600,662
20230725,141200,11033689050,29600,29600,29650,29600,5591
20230725,141100,10868194250,29650,29650,29650,29600,330
20230725,141000,10858422250,29650,29650,29650,29600,574
20230725,140900,10841420850,29600,29650,29650,29600,344
20230725,140800,10831231850,29600,29650,29650,29600,444
20230725,140700,10818075750,29650,29650,29650,29600,1225
20230725,140600,10781767650,29650,29600,29650,29600,537
20230725,140500,10765859650,29650,29650,29650,29600,231
20230725,140400,10759017000,29650,29650,29650,29600,882
20230725,140300,10732905800,29600,29650,29650,29600,394
20230725,140200,10721240650,29650,29600,29650,29600,165
20230725,140100,10716354000,29600,29650,29650,29600,329
20230725,140000,10706610450,29650,29600,29650,29600,346
20230725,135900,10696366250,29650,29650,29650,29600,403
20230725,135800,10684429850,29600,29650,29650,29600,1338
20230725,135700,10644799200,29650,29600,29650,29600,358
20230725,135600,10634199950,29650,29600,29650,29600,770
20230725,135500,10611396250,29600,29600,29650,29600,2208
20230725,135400,10546029950,29650,29600,29650,29600,1135
20230725,135300,10512392950,29600,29600,29650,29600,414
20230725,135200,10500137750,29600,29600,29650,29600,919
20230725,135100,10472899050,29650,29600,29650,29600,504
20230725,135000,10457977150,29650,29650,29650,29600,541
20230725,134900,10441951450,29650,29600,29650,29600,680
20230725,134800,10421813300,29600,29600,29650,29600,279
20230725,134700,10413549050,29650,29650,29650,29600,224
20230725,134600,10406915650,29650,29600,29650,29600,1723
20230725,134500,10355897200,29650,29600,29650,29600,1311
20230725,134400,10317088400,29600,29600,29650,29600,278
20230725,134300,10308850300,29650,29600,29650,29600,393
20230725,134200,10297209600,29600,29600,29650,29600,478
20230725,134100,10283054400,29600,29600,29650,29600,546
20230725,134000,10266884000,29650,29600,29650,29600,496
20230725,133900,10252190950,29600,29600,29650,29600,607
20230725,133800,10234214650,29600,29600,29650,29600,574
20230725,133700,10217200100,29650,29700,29700,29600,1611
20230725,133600,10169444350,29700,29700,29700,29650,2713
20230725,133500,10088974300,29700,29650,29700,29650,588
20230725,133400,10071537700,29700,29650,29700,29650,508
20230725,133300,10056469050,29700,29650,29700,29650,131
20230725,133200,10052584250,29700,29700,29700,29650,723
20230725,133100,10031144000,29700,29650,29700,29650,274
20230725,133000,10023014800,29650,29650,29700,29650,278
20230725,132900,10014769600,29700,29700,29700,29650,594
20230725,132800,9997150450,29650,29700,29700,29650,231
20230725,132700,9990299950,29700,29650,29700,29650,399
20230725,132600,9978467100,29700,29650,29700,29650,1261
20230725,132500,9941075150,29700,29650,29700,29650,682
20230725,132400,9920850750,29700,29650,29700,29650,529
20230725,132300,9905162950,29700,29700,29700,29650,786
20230725,132200,9881848900,29700,29650,29700,29650,426
20230725,132100,9869212850,29700,29650,29700,29650,349
20230725,132000,9858854450,29700,29650,29700,29650,343
20230725,131900,9848678800,29650,29700,29700,29650,290
20230725,131800,9840074100,29650,29650,29700,29650,744
20230725,131700,9818011250,29700,29650,29700,29650,752
20230725,131600,9795711800,29650,29700,29700,29650,513
20230725,131500,9780491400,29700,29650,29700,29650,357
20230725,131400,9769902900,29650,29700,29700,29650,130
20230725,131300,9766045250,29700,29700,29700,29650,276
20230725,131200,9757858050,29700,29650,29700,29650,279
20230725,131100,9749580000,29700,29650,29700,29650,414
20230725,131000,9737302450,29650,29650,29700,29650,243
20230725,130900,9730095100,29700,29700,29700,29650,414
20230725,130800,9717817550,29650,29650,29700,29650,385
20230725,130700,9706398200,29700,29650,29700,29650,411
20230725,130600,9694206450,29700,29700,29700,29650,416
20230725,130500,9681862600,29700,29700,29700,29650,607
20230725,130400,9663848700,29650,29700,29700,29650,348
20230725,130300,9653529700,29650,29650,29700,29650,135
20230725,130200,9649524650,29700,29650,29700,29650,94
20230725,130100,9646734650,29650,29650,29700,29650,916
20230725,130000,9619572800,29650,29700,29700,29650,287
20230725,125900,9611058650,29700,29650,29700,29650,108
20230725,125800,9607856250,29700,29700,29700,29650,516
20230725,125700,9592541750,29650,29650,29700,29600,935
20230725,125600,9564817450,29650,29650,29650,29600,3752
20230725,125500,9453581450,29650,29650,29700,29600,849
20230725,125400,9428409850,29650,29600,29650,29600,2967
20230725,125300,9340448950,29650,29600,29650,29600,924
20230725,125200,9313053550,29600,29600,29650,29600,569
20230725,125100,9296191450,29650,29650,29650,29600,493
20230725,125000,9281584300,29650,29650,29700,29600,427
20230725,124900,9268927950,29650,29600,29700,29600,603
20230725,124800,9251075250,29700,29650,29700,29600,3146
20230725,124700,9157645900,29700,29600,29700,29600,889
20230725,124600,9131308950,29600,29600,29650,29600,144
20230725,124500,9127041250,29600,29650,29650,29600,744
20230725,124400,9104988200,29650,29650,29650,29600,351
20230725,124300,9094596200,29650,29650,29650,29600,569
20230725,124200,9077736850,29600,29650,29700,29600,1557
20230725,124100,9031571250,29700,29650,29700,29650,947
20230725,124000,9003489700,29700,29700,29700,29650,301
20230725,123900,8994562850,29650,29650,29700,29650,293
20230725,123800,8985875200,29700,29650,29700,29650,258
20230725,123700,8978222050,29700,29700,29700,29650,412
20230725,123600,8966003950,29650,29650,29700,29650,185
20230725,123500,8960516650,29650,29700,29700,29650,276
20230725,123400,8952328650,29700,29650,29700,29650,112
20230725,123300,8949007100,29700,29650,29700,29650,592
20230725,123200,8931451150,29700,29700,29700,29650,251
20230725,123100,8924006900,29650,29650,29700,29650,383
20230725,123000,8912648900,29700,29650,29700,29650,393
20230725,122900,8900994150,29650,29650,29700,29650,332
20230725,122800,8891149500,29650,29650,29700,29650,2014
20230725,122700,8831432300,29700,29700,29700,29650,448
20230725,122600,8818146800,29700,29700,29700,29650,182
20230725,122500,8812747150,29700,29650,29700,29650,233
20230725,122400,8805836450,29650,29650,29700,29650,335
20230725,122300,8795900350,29650,29700,29700,29650,407
20230725,122200,8783829750,29650,29700,29700,29650,123
20230725,122100,8780177500,29700,29650,29700,29650,108
20230725,122000,8776972150,29650,29650,29700,29650,342
20230725,121900,8766829550,29650,29650,29700,29650,283
20230725,121800,8758429700,29650,29700,29700,29650,326
20230725,121700,8748756150,29650,29650,29700,29650,228
20230725,121600,8741993200,29700,29700,29700,29650,1838
20230725,121500,8687436200,29650,29700,29700,29650,415
20230725,121400,8675129200,29650,29650,29700,29650,499
20230725,121300,8660328800,29650,29700,29700,29650,568
20230725,121200,8643478850,29650,29700,29700,29650,261
20230725,121100,8635733050,29700,29650,29700,29650,222
20230725,121000,8629148600,29650,29650,29700,29650,139
20230725,120900,8625022600,29650,29700,29700,29650,370
20230725,120800,8614050800,29700,29650,29700,29650,233
20230725,120700,8607138550,29650,29650,29700,29650,115
20230725,120600,8603726800,29650,29650,29700,29650,606
20230725,120500,8585756750,29650,29700,29700,29650,185
20230725,120400,8580266250,29700,29700,29700,29650,143
20230725,120300,8576022950,29650,29650,29700,29650,362
20230725,120200,8565281550,29700,29650,29700,29650,368
20230725,120100,8554367850,29700,29700,29700,29650,312
20230725,120000,8545106400,29700,29700,29700,29650,213
20230725,115900,8538789000,29700,29650,29700,29650,440
20230725,115800,8525738650,29650,29650,29700,29650,309
20230725,115700,8516574200,29700,29700,29700,29650,100
20230725,115600,8513605600,29650,29700,29700,29650,511
20230725,115500,8498451900,29650,29700,29700,29650,559
20230725,115400,8481876850,29700,29700,29700,29650,763
20230725,115300,8459251300,29700,29700,29700,29650,217
20230725,115200,8452810550,29650,29700,29700,29650,382
20230725,115100,8441481700,29700,29700,29700,29650,386
20230725,115000,8430027300,29700,29700,29700,29650,227
20230725,114900,8423294650,29700,29700,29700,29650,427
20230725,114800,8410628950,29700,29700,29700,29650,78
20230725,114700,8408313500,29650,29700,29700,29650,1212
20230725,114600,8372321850,29650,29700,29700,29650,177
20230725,114500,8367071400,29700,29650,29700,29650,244
20230725,114400,8359834450,29700,29650,29700,29650,158
20230725,114300,8355147400,29700,29650,29700,29650,210
20230725,114200,8348913000,29650,29700,29700,29650,2505
20230725,114100,8274534050,29700,29700,29700,29650,236
20230725,114000,8267526250,29700,29650,29700,29650,198
20230725,113900,8261654000,29700,29700,29700,29650,801
20230725,113800,8237897950,29650,29650,29700,29650,1916
20230725,113700,8181004950,29700,29650,29700,29650,257
20230725,113600,8173382300,29700,29700,29700,29650,283
20230725,113500,8164987950,29650,29700,29700,29650,219
20230725,113400,8158494200,29700,29650,29700,29650,379
20230725,113300,8147253000,29700,29650,29700,29650,325
20230725,113200,8137613350,29650,29700,29700,29650,514
20230725,113100,8122371100,29650,29650,29700,29650,429
20230725,113000,8109648850,29650,29650,29700,29650,263
20230725,112900,8101850500,29700,29650,29700,29650,3646
20230725,112800,7993735550,29650,29650,29700,29650,338
20230725,112700,7983709700,29650,29650,29700,29650,654
20230725,112600,7964294500,29650,29700,29700,29650,206
20230725,112500,7958179350,29650,29650,29700,29650,510
20230725,112400,7943053650,29650,29650,29700,29650,2425
20230725,112300,7871150050,29650,29650,29700,29650,308
20230725,112200,7862009650,29650,29700,29700,29650,507
20230725,112100,7846974500,29650,29700,29700,29650,988
20230725,112000,7817677850,29650,29700,29700,29650,195
20230725,111900,7811893700,29650,29650,29700,29650,375
20230725,111800,7800770400,29700,29650,29700,29650,473
20230725,111700,7786741150,29700,29700,29700,29650,362
20230725,111600,7775996850,29650,29700,29700,29650,196
20230725,111500,7770176700,29650,29700,29700,29650,426
20230725,111400,7757531400,29700,29750,29750,29650,360
20230725,111300,7746850250,29650,29700,29750,29650,604
20230725,111200,7728916700,29650,29700,29750,29650,523
20230725,111100,7713392750,29750,29700,29750,29650,243
20230725,111000,7706182800,29750,29700,29750,29650,340
20230725,110900,7696084550,29700,29700,29750,29650,2141
20230725,110800,7632497700,29700,29650,29750,29650,1203
20230725,110700,7596769850,29650,29750,29750,29650,10615
20230725,110600,7281881000,29700,29700,29750,29700,511
20230725,110500,7266702050,29750,29700,29750,29700,325
20230725,110400,7257049150,29750,29700,29750,29700,1054
20230725,110300,7225714800,29700,29700,29750,29700,463
20230725,110200,7211956450,29700,29750,29750,29700,209
20230725,110100,7205747050,29750,29700,29750,29700,1031
20230725,110000,7175122300,29750,29700,29750,29700,314
20230725,105900,7165793400,29700,29700,29750,29700,669
20230725,105800,7145920600,29750,29700,29750,29700,265
20230725,105700,7138045700,29700,29700,29750,29700,302
20230725,105600,7129074100,29700,29750,29750,29700,984
20230725,105500,7099839950,29750,29700,29750,29700,590
20230725,105400,7082313750,29750,29700,29750,29700,205
20230725,105300,7076216450,29700,29750,29750,29700,730
20230725,105200,7054530600,29700,29750,29750,29700,569
20230725,105100,7037626450,29750,29700,29750,29700,346
20230725,105000,7027340900,29750,29700,29750,29700,734
20230725,104900,7005533700,29750,29650,29750,29650,1609
20230725,104800,6957750500,29650,29700,29700,29650,817
20230725,104700,6933487500,29700,29700,29700,29650,501
20230725,104600,6918625300,29650,29650,29700,29650,611
20230725,104500,6900493150,29700,29700,29700,29650,182
20230725,104400,6895089800,29700,29700,29700,29650,1630
20230725,104300,6846709650,29650,29650,29700,29650,1129
20230725,104200,6813190750,29700,29700,29700,29650,127
20230725,104100,6809421900,29700,29650,29700,29650,526
20230725,104000,6793823900,29700,29650,29700,29650,801
20230725,103900,6770066800,29700,29700,29700,29650,1080
20230725,103800,6737999700,29650,29700,29700,29650,477
20230725,103700,6723853900,29650,29700,29700,29650,463
20230725,103600,6710121850,29650,29650,29700,29650,5876
20230725,103500,6535898300,29700,29650,29700,29650,1871
20230725,103400,6480420350,29650,29650,29700,29650,193
20230725,103300,6474695300,29700,29700,29700,29650,1187
20230725,103200,6439458400,29700,29700,29700,29650,237
20230725,103100,6432426550,29700,29650,29700,29650,485
20230725,103000,6418045500,29650,29650,29700,29650,3126
20230725,102900,6325357450,29650,29650,29700,29600,8466
20230725,102800,6074341900,29700,29650,29700,29650,2579
20230725,102700,5997872300,29650,29700,29700,29650,253
20230725,102600,5990368500,29700,29650,29700,29650,249
20230725,102500,5982984850,29650,29650,29700,29650,234
20230725,102400,5976044500,29700,29700,29700,29650,3978
20230725,102300,5858075950,29700,29650,29700,29650,844
20230725,102200,5833047200,29650,29700,29700,29650,426
20230725,102100,5820414200,29700,29650,29700,29650,202
20230725,102000,5814421900,29700,29750,29750,29650,3290
20230725,101900,5716706950,29700,29700,29750,29700,375
20230725,101800,5705564400,29750,29700,29750,29700,546
20230725,101700,5689345950,29700,29750,29750,29700,299
20230725,101600,5680461350,29750,29700,29750,29700,642
20230725,101500,5661391800,29700,29750,29750,29700,689
20230725,101400,5640926300,29700,29700,29750,29700,4046
20230725,101300,5520757900,29700,29700,29750,29700,282
20230725,101200,5512376350,29700,29700,29750,29700,1051
20230725,101100,5481161250,29700,29750,29750,29700,506
20230725,101000,5466130100,29700,29700,29750,29700,3484
20230725,100900,5362652650,29750,29700,29750,29700,1805
20230725,100800,5309041900,29700,29750,29750,29700,822
20230725,100700,5284621300,29750,29700,29750,29700,127
20230725,100600,5280848900,29700,29650,29750,29650,3106
20230725,100500,5188599700,29650,29700,29700,29650,1074
20230725,100400,5156725700,29650,29650,29700,29650,330
20230725,100300,5146937500,29700,29700,29700,29650,1013
20230725,100200,5116865700,29650,29650,29700,29650,513
20230725,100100,5101644550,29650,29700,29700,29650,310
20230725,100000,5092450150,29700,29700,29700,29650,282
20230725,095900,5084078900,29700,29650,29700,29650,680
20230725,095800,5063891850,29700,29650,29700,29650,13570
20230725,095700,4661538750,29650,29650,29700,29650,605
20230725,095600,4643600200,29700,29650,29700,29650,282
20230725,095500,4635233600,29700,29650,29700,29650,1309
20230725,095400,4596419650,29700,29650,29700,29650,254
20230725,095300,4588881250,29650,29700,29700,29650,1439
20230725,095200,4546202000,29700,29650,29700,29650,5269
20230725,095100,4389970200,29700,29650,29700,29650,2784
20230725,095000,4307411000,29650,29700,29700,29650,695
20230725,094900,4286797750,29650,29750,29750,29650,21105
20230725,094800,3660030950,29700,29700,29750,29700,1813
20230725,094700,3606144500,29750,29700,29750,29700,697
20230725,094600,3585440150,29750,29700,29750,29700,4061
20230725,094500,3464767700,29700,29700,29750,29700,634
20230725,094400,3445930300,29750,29700,29750,29700,1473
20230725,094300,3402152400,29750,29700,29750,29700,805
20230725,094200,3378227350,29750,29750,29750,29700,887
20230725,094100,3351880600,29700,29750,29750,29700,1351
20230725,094000,3311731700,29700,29700,29750,29700,698
20230725,093900,3290989850,29700,29700,29750,29700,1040
20230725,093800,3260093350,29700,29700,29750,29700,433
20230725,093700,3247232500,29700,29700,29750,29700,1002
20230725,093600,3217459050,29750,29700,29750,29700,453
20230725,093500,3204002050,29750,29750,29750,29700,515
20230725,093400,3188694050,29700,29750,29750,29700,6902
20230725,093300,2983694100,29750,29700,29750,29700,350
20230725,093200,2973295400,29750,29700,29750,29700,3894
20230725,093100,2857470250,29750,29700,29750,29700,558
20230725,093000,2840892850,29750,29700,29750,29700,1172
20230725,092900,2806074050,29700,29700,29750,29700,2281
20230725,092800,2738322200,29750,29750,29750,29700,445
20230725,092700,2725097300,29700,29700,29750,29700,761
20230725,092600,2702486900,29750,29700,29750,29700,632
20230725,092500,2683703800,29700,29700,29750,29700,562
20230725,092400,2667002950,29700,29700,29750,29700,1096
20230725,092300,2634443500,29700,29750,29750,29700,717
20230725,092200,2613127950,29700,29700,29750,29700,467
20230725,092100,2599246900,29700,29750,29750,29700,541
20230725,092000,2583167600,29750,29750,29750,29700,1025
20230725,091900,2552702350,29750,29750,29750,29700,3809
20230725,091800,2439425450,29750,29750,29800,29750,900
20230725,091700,2412648250,29750,29750,29800,29700,3261
20230725,091600,2315642050,29750,29700,29750,29700,2244
20230725,091500,2248896000,29700,29700,29750,29650,2986
20230725,091400,2160209800,29700,29700,29700,29650,11955
20230725,091300,1805160950,29700,29650,29700,29650,496
20230725,091200,1790448350,29700,29700,29700,29650,607
20230725,091100,1772444500,29700,29750,29750,29650,9792
20230725,091000,1481640700,29750,29700,29750,29700,884
20230725,090900,1455383500,29750,29750,29750,29700,3126
20230725,090800,1362493800,29700,29700,29750,29700,1743
20230725,090700,1310724000,29750,29750,29800,29700,4670
20230725,090600,1171806500,29750,29800,29850,29750,5756
20230725,090500,1000339250,29800,29900,29900,29800,2726
20230725,090400,918990900,29850,29900,29900,29850,3818
20230725,090300,805019700,29900,29950,29950,29850,3466
20230725,090200,701429050,29900,29950,30000,29900,2567
20230725,090100,624612900,29950,30000,30000,29900,2989
20230725,090000,535066950,29950,29900,30000,29900,16769