KissMeData/051900/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,192200,40356967000,432000,432000,432000,432000,4090
20230725,192100,40356967000,432000,432000,432000,432000,0
20230725,192000,40356967000,432000,432000,432000,432000,0
20230725,191900,40356967000,432000,432000,432000,432000,0
20230725,191800,40356967000,432000,432000,432000,432000,0
20230725,191700,40356967000,432000,432000,432000,432000,0
20230725,191600,40356967000,432000,432000,432000,432000,0
20230725,191500,40356967000,432000,432000,432000,432000,0
20230725,191400,40356967000,432000,432000,432000,432000,0
20230725,191300,40356967000,432000,432000,432000,432000,0
20230725,191200,40356967000,432000,432000,432000,432000,0
20230725,191100,40356967000,432000,432000,432000,432000,0
20230725,191000,40356967000,432000,432000,432000,432000,0
20230725,190900,40356967000,432000,432000,432000,432000,0
20230725,190800,40356967000,432000,432000,432000,432000,0
20230725,190700,40356967000,432000,432000,432000,432000,0
20230725,190600,40356967000,432000,432000,432000,432000,0
20230725,190500,40356967000,432000,432000,432000,432000,0
20230725,190400,40356967000,432000,432000,432000,432000,0
20230725,190300,40356967000,432000,432000,432000,432000,0
20230725,190200,40356967000,432000,432000,432000,432000,0
20230725,190100,40356967000,432000,432000,432000,432000,0
20230725,190000,40356967000,432000,432000,432000,432000,0
20230725,185900,40356967000,432000,432000,432000,432000,0
20230725,185800,40356967000,432000,432000,432000,432000,0
20230725,185700,40356967000,432000,432000,432000,432000,0
20230725,185600,40356967000,432000,432000,432000,432000,0
20230725,185500,40356967000,432000,432000,432000,432000,0
20230725,185400,40356967000,432000,432000,432000,432000,0
20230725,185300,40356967000,432000,432000,432000,432000,0
20230725,185200,40356967000,432000,432000,432000,432000,4090
20230725,185100,40356967000,432000,432000,432000,432000,0
20230725,185000,40356967000,432000,432000,432000,432000,0
20230725,184900,40356967000,432000,432000,432000,432000,0
20230725,184800,40356967000,432000,432000,432000,432000,0
20230725,184700,40356967000,432000,432000,432000,432000,0
20230725,184600,40356967000,432000,432000,432000,432000,0
20230725,184500,40356967000,432000,432000,432000,432000,0
20230725,184400,40356967000,432000,432000,432000,432000,0
20230725,184300,40356967000,432000,432000,432000,432000,0
20230725,184200,40356967000,432000,432000,432000,432000,0
20230725,184100,40356967000,432000,432000,432000,432000,0
20230725,184000,40356967000,432000,432000,432000,432000,0
20230725,183900,40356967000,432000,432000,432000,432000,0
20230725,183800,40356967000,432000,432000,432000,432000,0
20230725,183700,40356967000,432000,432000,432000,432000,0
20230725,183600,40356967000,432000,432000,432000,432000,0
20230725,183500,40356967000,432000,432000,432000,432000,0
20230725,183400,40356967000,432000,432000,432000,432000,0
20230725,183300,40356967000,432000,432000,432000,432000,0
20230725,183200,40356967000,432000,432000,432000,432000,0
20230725,183100,40356967000,432000,432000,432000,432000,0
20230725,183000,40356967000,432000,432000,432000,432000,0
20230725,182900,40356967000,432000,432000,432000,432000,0
20230725,182800,40356967000,432000,432000,432000,432000,0
20230725,182700,40356967000,432000,432000,432000,432000,0
20230725,182600,40356967000,432000,432000,432000,432000,0
20230725,182500,40356967000,432000,432000,432000,432000,0
20230725,182400,40356967000,432000,432000,432000,432000,0
20230725,182300,40356967000,432000,432000,432000,432000,0
20230725,182200,40356967000,432000,432000,432000,432000,4090
20230725,182100,40356967000,432000,432000,432000,432000,0
20230725,182000,40356967000,432000,432000,432000,432000,0
20230725,181900,40356967000,432000,432000,432000,432000,0
20230725,181800,40356967000,432000,432000,432000,432000,0
20230725,181700,40356967000,432000,432000,432000,432000,0
20230725,181600,40356967000,432000,432000,432000,432000,0
20230725,181500,40356967000,432000,432000,432000,432000,0
20230725,181400,40356967000,432000,432000,432000,432000,0
20230725,181300,40356967000,432000,432000,432000,432000,0
20230725,181200,40356967000,432000,432000,432000,432000,0
20230725,181100,40356967000,432000,432000,432000,432000,0
20230725,181000,40356967000,432000,432000,432000,432000,0
20230725,180900,40356967000,432000,432000,432000,432000,0
20230725,180800,40356967000,432000,432000,432000,432000,0
20230725,180700,40356967000,432000,432000,432000,432000,0
20230725,180600,40356967000,432000,432000,432000,432000,0
20230725,180500,40356967000,432000,432000,432000,432000,0
20230725,180400,40356967000,432000,432000,432000,432000,0
20230725,180300,40356967000,432000,432000,432000,432000,0
20230725,180200,40356967000,432000,432000,432000,432000,0
20230725,180100,40356967000,432000,432000,432000,432000,0
20230725,180000,40356967000,432000,432000,432000,432000,0
20230725,175900,40356967000,432000,432000,432000,432000,0
20230725,175800,40356967000,432000,432000,432000,432000,0
20230725,175700,40356967000,432000,432000,432000,432000,0
20230725,175600,40356967000,432000,432000,432000,432000,0
20230725,175500,40356967000,432000,432000,432000,432000,0
20230725,175400,40356967000,432000,432000,432000,432000,0
20230725,175300,40356967000,432000,432000,432000,432000,0
20230725,175200,40356967000,432000,432000,432000,432000,4090
20230725,175100,40356967000,432000,432000,432000,432000,0
20230725,175000,40356967000,432000,432000,432000,432000,0
20230725,174900,40356967000,432000,432000,432000,432000,0
20230725,174800,40356967000,432000,432000,432000,432000,0
20230725,174700,40356967000,432000,432000,432000,432000,0
20230725,174600,40356967000,432000,432000,432000,432000,0
20230725,174500,40356967000,432000,432000,432000,432000,0
20230725,174400,40356967000,432000,432000,432000,432000,0
20230725,174300,40356967000,432000,432000,432000,432000,0
20230725,174200,40356967000,432000,432000,432000,432000,0
20230725,174100,40356967000,432000,432000,432000,432000,0
20230725,174000,40356967000,432000,432000,432000,432000,0
20230725,173900,40356967000,432000,432000,432000,432000,0
20230725,173800,40356967000,432000,432000,432000,432000,0
20230725,173700,40356967000,432000,432000,432000,432000,0
20230725,173600,40356967000,432000,432000,432000,432000,0
20230725,173500,40356967000,432000,432000,432000,432000,0
20230725,173400,40356967000,432000,432000,432000,432000,0
20230725,173300,40356967000,432000,432000,432000,432000,0
20230725,173200,40356967000,432000,432000,432000,432000,0
20230725,173100,40356967000,432000,432000,432000,432000,0
20230725,173000,40356967000,432000,432000,432000,432000,0
20230725,172900,40356967000,432000,432000,432000,432000,0
20230725,172800,40356967000,432000,432000,432000,432000,0
20230725,172700,40356967000,432000,432000,432000,432000,0
20230725,172600,40356967000,432000,432000,432000,432000,0
20230725,172500,40356967000,432000,432000,432000,432000,0
20230725,172400,40356967000,432000,432000,432000,432000,0
20230725,172300,40356967000,432000,432000,432000,432000,0
20230725,172200,40356967000,432000,432000,432000,432000,4090
20230725,172100,40356967000,432000,432000,432000,432000,0
20230725,172000,40356967000,432000,432000,432000,432000,0
20230725,171900,40356967000,432000,432000,432000,432000,0
20230725,171800,40356967000,432000,432000,432000,432000,0
20230725,171700,40356967000,432000,432000,432000,432000,0
20230725,171600,40356967000,432000,432000,432000,432000,0
20230725,171500,40356967000,432000,432000,432000,432000,0
20230725,171400,40356967000,432000,432000,432000,432000,0
20230725,171300,40356967000,432000,432000,432000,432000,0
20230725,171200,40356967000,432000,432000,432000,432000,0
20230725,171100,40356967000,432000,432000,432000,432000,0
20230725,171000,40356967000,432000,432000,432000,432000,0
20230725,170900,40356967000,432000,432000,432000,432000,0
20230725,170800,40356967000,432000,432000,432000,432000,0
20230725,170700,40356967000,432000,432000,432000,432000,0
20230725,170600,40356967000,432000,432000,432000,432000,0
20230725,170500,40356967000,432000,432000,432000,432000,0
20230725,170400,40356967000,432000,432000,432000,432000,0
20230725,170300,40356967000,432000,432000,432000,432000,0
20230725,170200,40356967000,432000,432000,432000,432000,0
20230725,170100,40356967000,432000,432000,432000,432000,0
20230725,170000,40356967000,432000,432000,432000,432000,0
20230725,165900,40356967000,432000,432000,432000,432000,0
20230725,165800,40356967000,432000,432000,432000,432000,0
20230725,165700,40356967000,432000,432000,432000,432000,0
20230725,165600,40356967000,432000,432000,432000,432000,0
20230725,165500,40356967000,432000,432000,432000,432000,0
20230725,165400,40356967000,432000,432000,432000,432000,0
20230725,165300,40356967000,432000,432000,432000,432000,0
20230725,165200,40356967000,432000,432000,432000,432000,4090
20230725,165100,40356967000,432000,432000,432000,432000,0
20230725,165000,40356967000,432000,432000,432000,432000,0
20230725,164900,40356967000,432000,432000,432000,432000,0
20230725,164800,40356967000,432000,432000,432000,432000,0
20230725,164700,40356967000,432000,432000,432000,432000,0
20230725,164600,40356967000,432000,432000,432000,432000,0
20230725,164500,40356967000,432000,432000,432000,432000,0
20230725,164400,40356967000,432000,432000,432000,432000,0
20230725,164300,40356967000,432000,432000,432000,432000,0
20230725,164200,40356967000,432000,432000,432000,432000,0
20230725,164100,40356967000,432000,432000,432000,432000,0
20230725,164000,40356967000,432000,432000,432000,432000,0
20230725,163900,40356967000,432000,432000,432000,432000,0
20230725,163800,40356967000,432000,432000,432000,432000,0
20230725,163700,40356967000,432000,432000,432000,432000,0
20230725,163600,40356967000,432000,432000,432000,432000,0
20230725,163500,40356967000,432000,432000,432000,432000,0
20230725,163400,40356967000,432000,432000,432000,432000,0
20230725,163300,40356967000,432000,432000,432000,432000,0
20230725,163200,40356967000,432000,432000,432000,432000,0
20230725,163100,40356967000,432000,432000,432000,432000,0
20230725,163000,40356967000,432000,432000,432000,432000,0
20230725,162900,40356967000,432000,432000,432000,432000,0
20230725,162800,40356967000,432000,432000,432000,432000,0
20230725,162700,40356967000,432000,432000,432000,432000,0
20230725,162600,40356967000,432000,432000,432000,432000,0
20230725,162500,40356967000,432000,432000,432000,432000,0
20230725,162400,40356967000,432000,432000,432000,432000,0
20230725,162300,40356967000,432000,432000,432000,432000,0
20230725,162200,40356967000,432000,432000,432000,432000,4090
20230725,162100,40356967000,432000,432000,432000,432000,0
20230725,162000,40356967000,432000,432000,432000,432000,0
20230725,161900,40356967000,432000,432000,432000,432000,0
20230725,161800,40356967000,432000,432000,432000,432000,0
20230725,161700,40356967000,432000,432000,432000,432000,0
20230725,161600,40356967000,432000,432000,432000,432000,0
20230725,161500,40356967000,432000,432000,432000,432000,0
20230725,161400,40356967000,432000,432000,432000,432000,0
20230725,161300,40356967000,432000,432000,432000,432000,0
20230725,161200,40356967000,432000,432000,432000,432000,0
20230725,161100,40356967000,432000,432000,432000,432000,0
20230725,161000,40356967000,432000,432000,432000,432000,0
20230725,160900,40356967000,432000,432000,432000,432000,0
20230725,160800,40356967000,432000,432000,432000,432000,0
20230725,160700,40356967000,432000,432000,432000,432000,0
20230725,160600,40356967000,432000,432000,432000,432000,0
20230725,160500,40356967000,432000,432000,432000,432000,0
20230725,160400,40356967000,432000,432000,432000,432000,0
20230725,160300,40356967000,432000,432000,432000,432000,0
20230725,160200,40356967000,432000,432000,432000,432000,0
20230725,160100,40356967000,432000,432000,432000,432000,0
20230725,160000,40356967000,432000,432000,432000,432000,0
20230725,155900,40356967000,432000,432000,432000,432000,0
20230725,155800,40356967000,432000,432000,432000,432000,0
20230725,155700,40356967000,432000,432000,432000,432000,0
20230725,155600,40356967000,432000,432000,432000,432000,0
20230725,155500,40356967000,432000,432000,432000,432000,0
20230725,155400,40356967000,432000,432000,432000,432000,0
20230725,155300,40356967000,432000,432000,432000,432000,0
20230725,155200,40356967000,432000,432000,432000,432000,4090
20230725,155100,40356967000,432000,432000,432000,432000,0
20230725,155000,40356967000,432000,432000,432000,432000,0
20230725,154900,40356967000,432000,432000,432000,432000,0
20230725,154800,40356967000,432000,432000,432000,432000,0
20230725,154700,40356967000,432000,432000,432000,432000,0
20230725,154600,40356967000,432000,432000,432000,432000,0
20230725,154500,40356967000,432000,432000,432000,432000,0
20230725,154400,40356967000,432000,432000,432000,432000,0
20230725,154300,40356967000,432000,432000,432000,432000,0
20230725,154200,40356967000,432000,432000,432000,432000,0
20230725,154100,40356967000,432000,432000,432000,432000,0
20230725,154000,40356967000,432000,432000,432000,432000,0
20230725,153900,40356967000,432000,432000,432000,432000,0
20230725,153800,40356967000,432000,432000,432000,432000,0
20230725,153700,40356967000,432000,432000,432000,432000,0
20230725,153600,40356967000,432000,432000,432000,432000,0
20230725,153500,40356967000,432000,432000,432000,432000,0
20230725,153400,40356967000,432000,432000,432000,432000,0
20230725,153300,40356967000,432000,432000,432000,432000,0
20230725,153200,40356967000,432000,432000,432000,432000,0
20230725,153100,40356967000,432000,432000,432000,432000,0
20230725,153000,40356967000,432000,432000,432000,432000,4090
20230725,152900,38590087000,432000,432000,432000,432000,0
20230725,152800,38590087000,432000,432000,432000,432000,0
20230725,152700,38590087000,432000,432000,432000,432000,0
20230725,152600,38590087000,432000,432000,432000,432000,0
20230725,152500,38590087000,432000,432000,432000,432000,0
20230725,152400,38590087000,432000,432000,432000,432000,0
20230725,152300,38590087000,432000,432000,432000,432000,0
20230725,152200,38590087000,432000,432000,432000,432000,0
20230725,152100,38590087000,432000,432000,432000,432000,0
20230725,152000,38590087000,432000,432000,432000,432000,0
20230725,151900,38590087000,432000,430500,432000,430500,214
20230725,151800,38497782000,431000,431000,431000,430000,139
20230725,151700,38437880000,431000,431000,431500,429500,1057
20230725,151600,37983003500,431000,431000,431000,430500,272
20230725,151500,37865802500,430500,430500,431000,430500,406
20230725,151400,37690943000,430500,430500,431000,430500,224
20230725,151300,37594504000,431000,431000,431000,430500,618
20230725,151200,37328302500,431000,431500,431500,430500,303
20230725,151100,37197705500,431000,431000,431500,431000,356
20230725,151000,37044228000,431000,431000,431500,431000,182
20230725,150900,36965763500,431000,431000,431500,431000,121
20230725,150800,36913600000,431000,431000,431500,431000,178
20230725,150700,36836869000,431000,431000,431500,431000,146
20230725,150600,36773937000,431000,431000,431500,431000,126
20230725,150500,36719625500,431000,431500,431500,431000,77
20230725,150400,36686436000,431000,431000,431500,430500,398
20230725,150300,36514878500,430500,430500,431000,430500,55
20230725,150200,36491198500,430500,430500,431000,430500,101
20230725,150100,36447706000,430500,430000,431000,430000,773
20230725,150000,36115171000,430500,430000,430500,430000,77
20230725,145900,36082053500,430500,430500,431000,430000,499
20230725,145800,35867255000,430500,430500,431000,430000,738
20230725,145700,35549741000,430500,430500,431000,430500,157
20230725,145600,35482149000,430500,430500,431000,430000,363
20230725,145500,35325868000,430500,430500,431000,430500,120
20230725,145400,35274203500,430500,430500,431000,430500,77
20230725,145300,35241053500,430500,430500,431000,430500,73
20230725,145200,35209625500,431000,430500,431000,430500,218
20230725,145100,35115754500,430500,431000,431000,430500,98
20230725,145000,35073558000,430500,431000,431500,430500,226
20230725,144900,34976221000,431000,430500,431500,430500,146
20230725,144800,34913324000,430500,430500,431000,430500,294
20230725,144700,34786728500,430500,429500,431500,429500,1298
20230725,144600,34228006000,429500,429500,430000,429500,879
20230725,144500,33850098000,429500,429500,430000,429500,241
20230725,144400,33746586000,429500,429500,430000,429500,219
20230725,144300,33652523000,429500,429500,430000,429500,158
20230725,144200,33584660000,429500,430000,430500,429500,417
20230725,144100,33405434500,430000,430000,430500,430000,116
20230725,144000,33355552000,430000,430000,430500,430000,129
20230725,143900,33300079000,430000,430000,430500,430000,108
20230725,143800,33253637000,430000,430000,431000,430000,407
20230725,143700,33078439500,430000,430500,430500,429500,895
20230725,143600,32693448500,430500,430500,431000,430500,106
20230725,143500,32647814000,430500,430500,431000,430500,133
20230725,143400,32590555000,430500,430500,431000,430500,140
20230725,143300,32530282500,430500,431000,431500,430500,257
20230725,143200,32419554500,431500,431000,431500,431000,171
20230725,143100,32345851000,431000,431000,431500,431000,120
20230725,143000,32294128500,431500,431000,431500,431000,72
20230725,142900,32263081500,431000,431000,431500,431000,71
20230725,142800,32232479000,431000,431000,431500,431000,66
20230725,142700,32204031500,431500,431500,431500,431000,38
20230725,142600,32187647000,431500,431500,431500,431000,141
20230725,142500,32126810000,432000,432000,432000,431500,69
20230725,142400,32097021000,431500,432000,432000,431500,367
20230725,142300,31938614000,432000,430500,432000,430500,451
20230725,142200,31744225000,430500,430500,431000,430500,74
20230725,142100,31712360500,431000,430500,431000,430500,61
20230725,142000,31686091500,430500,430500,431000,430500,52
20230725,141900,31663703500,430500,431000,431000,430500,37
20230725,141800,31647772000,430500,430500,431000,430500,64
20230725,141700,31620205000,431000,430500,431500,430500,68
20230725,141600,31590913000,431500,431000,431500,430500,165
20230725,141500,31519796000,431000,431000,431500,430500,218
20230725,141400,31425838000,431500,431000,431500,431000,101
20230725,141300,31382296500,431000,431000,431000,430500,93
20230725,141200,31342226500,431000,431000,431000,430500,234
20230725,141100,31241391000,430500,430500,431000,430500,58
20230725,141000,31216420500,430500,430500,431000,430500,64
20230725,140900,31188866500,430500,431000,431000,430500,162
20230725,140800,31119054500,431000,431000,431500,431000,32
20230725,140700,31105261000,431000,431000,431500,431000,41
20230725,140600,31087587500,431500,431000,431500,431000,42
20230725,140500,31069477500,431000,430000,431000,430000,419
20230725,140400,30889109000,430500,430000,430500,430000,77
20230725,140300,30855996500,430500,430000,430500,430000,120
20230725,140200,30804391500,430000,430000,430500,430000,70
20230725,140100,30774289000,430000,430500,431000,430000,288
20230725,140000,30650297500,430500,431000,431000,430500,65
20230725,135900,30622311500,431000,431000,431000,430500,54
20230725,135800,30599057000,430500,430500,431000,430500,162
20230725,135700,30529257500,430500,430500,431000,430500,21
20230725,135600,30520215500,431000,431000,431500,430500,170
20230725,135500,30446952500,431000,430500,431500,430500,81
20230725,135400,30412030000,430500,429500,430500,429500,277
20230725,135300,30292801500,430000,430000,430500,429500,1007
20230725,135200,29859803000,430000,430000,430500,430000,57
20230725,135100,29835288500,430000,431000,431000,430000,310
20230725,135000,29701892500,430500,430500,431000,430500,92
20230725,134900,29662280000,431000,431000,431000,430500,47
20230725,134800,29642042500,430500,430500,431000,430500,48
20230725,134700,29621375500,431000,431000,431000,430500,414
20230725,134600,29442954000,431000,431000,431500,431000,77
20230725,134500,29409766500,431500,431000,431500,431000,46
20230725,134400,29389939500,431000,431500,431500,431000,228
20230725,134300,29291609000,431500,432000,432000,431500,43
20230725,134200,29273044000,431500,430500,432000,430500,576
20230725,134100,29024732500,430500,430500,431000,430500,97
20230725,134000,28982965500,430500,431000,431000,430500,123
20230725,133900,28929986500,431000,431000,431000,431000,36
20230725,133800,28914470500,431000,431000,431500,431000,80
20230725,133700,28879982500,431000,431000,431000,431000,70
20230725,133600,28849812500,431000,431000,431500,431000,46
20230725,133500,28829986000,431500,431500,431500,431000,91
20230725,133400,28790754500,431000,431000,431500,431000,125
20230725,133300,28736865000,431000,431500,431500,431000,41
20230725,133200,28719193500,431000,431000,431500,431000,103
20230725,133100,28674786000,431500,431000,431500,431000,71
20230725,133000,28644181500,431000,431000,431500,431000,57
20230725,132900,28619613500,431000,431000,431500,431000,105
20230725,132800,28574350500,431000,431500,431500,431000,380
20230725,132700,28410462500,431500,431500,432000,431500,82
20230725,132600,28375072500,431500,431500,432000,431500,45
20230725,132500,28355654000,431500,431500,432000,431500,54
20230725,132400,28332352000,431500,432000,432500,431500,219
20230725,132300,28237746500,432000,432000,432500,432000,67
20230725,132200,28208800500,432000,432000,432500,432000,78
20230725,132100,28175098500,432000,432000,432500,432000,50
20230725,132000,28153498000,432000,432000,432500,432000,143
20230725,131900,28091719000,432500,432000,432500,432000,105
20230725,131800,28046351000,432000,432000,432000,432000,34
20230725,131700,28031663000,432000,432000,432500,432000,197
20230725,131600,27946546500,432000,432500,432500,432000,59
20230725,131500,27921056000,432000,432500,432500,432000,170
20230725,131400,27847605500,432000,433000,433000,432000,274
20230725,131300,27729065500,433000,433500,434000,433000,127
20230725,131200,27674015000,433500,433000,433500,433000,69
20230725,131100,27644110000,433500,433000,433500,433000,143
20230725,131000,27582133000,433500,433000,433500,433000,38
20230725,130900,27565677500,433500,433000,433500,433000,46
20230725,130800,27545755000,432500,433000,433000,432500,77
20230725,130700,27512416500,433500,433500,433500,433000,97
20230725,130600,27470413500,433000,433000,433500,433000,23
20230725,130500,27460450500,433500,433000,433500,432500,69
20230725,130400,27430580500,432500,433000,433500,432500,407
20230725,130300,27254289000,433000,433500,433500,433000,103
20230725,130200,27209644500,433000,433500,433500,433000,84
20230725,130100,27173255500,433000,433000,434000,433000,49
20230725,130000,27152022000,433000,433000,433500,433000,73
20230725,125900,27120389000,433000,433000,433500,433000,35
20230725,125800,27105227000,433500,434000,434000,433000,139
20230725,125700,27044976500,434500,434500,435000,433500,489
20230725,125600,26832708000,434500,434000,434500,434000,91
20230725,125500,26793185500,434500,434000,434500,434000,34
20230725,125400,26778418500,434000,434000,434500,434000,81
20230725,125300,26743242000,434000,434000,434000,434000,25
20230725,125200,26732392000,434000,434000,434000,433500,103
20230725,125100,26687715000,433500,433500,434000,433500,31
20230725,125000,26674273000,433500,434000,434000,433500,101
20230725,124900,26630448000,434000,433500,434000,433000,73
20230725,124800,26598792000,433500,433500,433500,433000,62
20230725,124700,26571923500,433000,433500,433500,432500,350
20230725,124600,26420381000,433000,433500,434000,433000,355
20230725,124500,26266548500,434000,434500,434500,433500,268
20230725,124400,26150230000,434500,435500,435500,434000,347
20230725,124300,25999370000,435000,435500,436000,435000,377
20230725,124200,25835229000,435000,435500,435500,435000,71
20230725,124100,25804320000,435500,435000,435500,435000,72
20230725,124000,25772990000,435000,435000,435500,435000,62
20230725,123900,25746006500,435000,435500,435500,435000,69
20230725,123800,25715977000,435000,435000,435500,435000,13
20230725,123700,25710321500,435000,435000,435500,434500,82
20230725,123600,25674661000,435000,434500,435000,434500,72
20230725,123500,25643362500,435000,434500,435000,434500,189
20230725,123400,25561201500,435000,434500,435000,434500,73
20230725,123300,25529466000,435000,435000,435000,434500,62
20230725,123200,25502503000,434500,434500,435000,434500,35
20230725,123100,25487288500,435000,435000,435000,434500,32
20230725,123000,25473378000,435000,435000,435500,434500,149
20230725,122900,25408568000,434500,434500,435000,434500,56
20230725,122800,25384223000,435000,434500,435000,434500,75
20230725,122700,25351629000,434500,434500,435000,434500,31
20230725,122600,25338159000,434500,436000,436500,434500,677
20230725,122500,25043428000,436000,436000,436500,436000,66
20230725,122400,25014651000,436000,435500,436500,435500,195
20230725,122300,24929639500,436000,435500,436000,435500,57
20230725,122200,24904815000,435500,435500,435500,435500,51
20230725,122100,24882604500,435500,435500,436000,435500,20
20230725,122000,24873891000,435500,436000,436000,435500,79
20230725,121900,24839474000,435500,435500,436000,435500,338
20230725,121800,24692151000,436000,435500,436000,435500,147
20230725,121700,24628125500,436000,435500,436000,435500,135
20230725,121600,24569282000,435500,435500,436000,435500,82
20230725,121500,24533557000,436000,435500,436000,435500,29
20230725,121400,24520925000,435500,435500,436000,435500,66
20230725,121300,24492168000,435500,435500,436000,435500,55
20230725,121200,24468215000,436000,435500,436000,435500,32
20230725,121100,24454278000,435500,435500,436000,435500,206
20230725,121000,24364564000,435500,436000,436000,435500,38
20230725,120900,24348011500,436000,436500,436500,435500,647
20230725,120800,24065778000,436500,437000,437000,436500,103
20230725,120700,24020778500,436500,436500,437000,436500,50
20230725,120600,23998945500,437000,437000,437000,436500,663
20230725,120500,23709244000,437000,437000,437500,436500,139
20230725,120400,23648473500,437000,437500,437500,436500,158
20230725,120300,23579434500,437000,437000,437500,436500,288
20230725,120200,23453572500,436500,437000,437000,436500,38
20230725,120100,23436977000,436500,436500,436500,436000,206
20230725,120000,23347072000,436000,436500,436500,436000,13
20230725,115900,23341400000,436000,436000,436500,436000,184
20230725,115800,23261095500,436000,436500,436500,436000,80
20230725,115700,23226205000,436000,436500,436500,436000,43
20230725,115600,23207444500,436500,436500,436500,435500,962
20230725,115500,22788168000,436000,435000,436500,435000,1701
20230725,115400,22046558000,435000,435500,435500,434500,105
20230725,115300,22000884000,435500,434500,435500,434500,178
20230725,115200,21923457000,434500,435500,435500,434500,296
20230725,115100,21794744500,435000,435000,435500,435000,420
20230725,115000,21612030500,435000,435000,435000,434500,541
20230725,114900,21376699500,435000,435000,435500,435000,85
20230725,114800,21339712000,435000,435000,435500,435000,71
20230725,114700,21308825000,435000,435000,435500,435000,56
20230725,114600,21284464500,435000,435000,435500,435000,794
20230725,114500,20939022000,435000,435500,435500,435000,31
20230725,114400,20925529500,435000,435500,435500,435000,87
20230725,114300,20887654000,435000,435500,435500,435000,61
20230725,114200,20861105000,435000,435500,435500,435000,650
20230725,114100,20578051500,435500,435500,436000,435500,49
20230725,114000,20556703500,435500,436000,436000,435500,151
20230725,113900,20490899000,435500,436000,436000,435500,139
20230725,113800,20430336500,435500,435000,436000,434500,573
20230725,113700,20180955500,434500,434500,435000,434500,73
20230725,113600,20149236500,434500,434500,435000,434500,46
20230725,113500,20129241000,435000,434500,435000,434000,407
20230725,113400,19952407000,434500,435000,435000,434500,203
20230725,113300,19864187500,435500,435000,435500,434000,369
20230725,113200,19703671500,435000,434000,435000,433500,782
20230725,113100,19364102500,433500,434000,434000,433500,117
20230725,113000,19313357500,433000,433000,434000,433000,375
20230725,112900,19150792500,433000,433000,433500,433000,146
20230725,112800,19087561000,433000,433000,433500,433000,62
20230725,112700,19060703000,432500,433000,433000,432500,426
20230725,112600,18876393500,433000,432500,433000,432500,51
20230725,112500,18854325500,432500,433000,433000,432500,57
20230725,112400,18829661500,432500,432500,433000,432500,74
20230725,112300,18797646000,432500,432000,433000,432000,332
20230725,112200,18654065500,432000,432000,432500,432000,69
20230725,112100,18624237500,432000,432500,432500,432000,54
20230725,112000,18600903500,432500,432000,432500,432000,60
20230725,111900,18574965500,432000,432000,432000,432000,38
20230725,111800,18558549500,432500,433000,433500,432000,855
20230725,111700,18188669000,433000,433000,433500,433000,29
20230725,111600,18176111000,433500,433000,433500,433000,66
20230725,111500,18147532000,433000,434000,434000,433000,332
20230725,111400,18003608500,433500,433500,434000,433500,47
20230725,111300,17983226500,433500,433500,434000,433500,119
20230725,111200,17931639000,434000,433500,434000,433500,139
20230725,111100,17871369000,433500,433500,434000,433500,65
20230725,111000,17843190000,433500,433000,433500,433000,565
20230725,110900,17598265000,433000,433500,433500,433000,40
20230725,110800,17580933500,433500,432500,433500,432500,228
20230725,110700,17482238000,432500,432500,433000,432500,72
20230725,110600,17451097500,432500,432500,432500,432500,93
20230725,110500,17410875000,432500,432500,433000,432500,273
20230725,110400,17292788000,432500,432500,433000,432500,208
20230725,110300,17202825500,432000,431500,432500,431500,141
20230725,110200,17141916500,431500,431500,432000,431500,28
20230725,110100,17129830000,432000,432000,432000,431500,104
20230725,110000,17084941500,431500,432000,432000,431500,26
20230725,105900,17073719500,432000,431500,432000,431500,217
20230725,105800,16980013500,431500,431500,432000,431500,60
20230725,105700,16954122500,431500,432000,432500,431500,297
20230725,105600,16825864500,432000,433000,433500,432000,654
20230725,105500,16542875500,433000,433500,433500,433000,51
20230725,105400,16520790000,433000,433000,433500,432500,67
20230725,105300,16491781500,433000,433500,433500,433000,154
20230725,105200,16425076500,433000,433000,433000,433000,193
20230725,105100,16341507500,433000,433000,433500,432500,37
20230725,105000,16325483500,433000,432500,433500,432500,843
20230725,104900,15960820500,432500,432500,433000,432000,199
20230725,104800,15874719500,432500,432000,432500,432000,72
20230725,104700,15843593500,432000,432500,432500,431500,517
20230725,104600,15620228500,432500,432000,432500,432000,78
20230725,104500,15586504500,432500,432500,432500,431500,377
20230725,104400,15423628000,433000,432500,433000,432000,144
20230725,104300,15361323000,431500,431500,433000,431500,1775
20230725,104200,14595159500,431000,431000,431500,431000,33
20230725,104100,14580927000,431000,431000,431500,431000,66
20230725,104000,14552467500,431500,431000,431500,430500,112
20230725,103900,14504185000,431000,430500,431000,430500,42
20230725,103800,14486100500,430500,431000,431000,430500,71
20230725,103700,14455500000,431000,431000,431500,431000,36
20230725,103600,14439982500,431000,431000,431500,431000,51
20230725,103500,14418001000,431500,431000,431500,431000,71
20230725,103400,14387399000,431000,431000,431500,430500,1403
20230725,103300,13782762000,431000,430000,431000,429500,337
20230725,103200,13637765500,429500,429500,430000,429500,38
20230725,103100,13621433000,430000,430000,430000,429500,77
20230725,103000,13588339500,429500,429000,430000,428500,406
20230725,102900,13414085500,428500,428500,429000,428500,25
20230725,102800,13403369500,428500,428500,429000,428500,123
20230725,102700,13350639500,429000,429000,429000,428500,133
20230725,102600,13293643500,428500,429000,429000,428500,53
20230725,102500,13270930000,428500,428500,429000,428500,64
20230725,102400,13243502000,429000,428500,429000,428500,63
20230725,102300,13216491000,428500,428500,429000,428000,189
20230725,102200,13135504500,428500,428500,429000,428000,261
20230725,102100,13023676000,428500,429000,429000,428500,431
20230725,102000,12838983000,429000,429000,429000,429000,276
20230725,101900,12720579000,429000,431000,431000,429000,1420
20230725,101800,12110071000,431000,431000,431000,431000,183
20230725,101700,12031198000,431500,431000,431500,431000,481
20230725,101600,11823721500,431000,431500,431500,431000,38
20230725,101500,11807328000,431500,431000,431500,430500,154
20230725,101400,11740946500,431000,431000,431000,430500,124
20230725,101300,11687513500,431000,431000,431000,430500,210
20230725,101200,11597007000,431000,430500,431000,430500,57
20230725,101100,11572444000,431000,431000,431000,430500,39
20230725,101000,11555636000,431000,431000,431000,430500,61
20230725,100900,11529351500,431000,431000,431000,431000,276
20230725,100800,11410395500,431000,430500,431000,430000,144
20230725,100700,11348392000,430000,430000,430500,429500,662
20230725,100600,11063542000,430000,429500,430000,429500,51
20230725,100500,11041631000,429500,429500,430000,429500,47
20230725,100400,11021438000,430000,430000,430000,429500,91
20230725,100300,10982316500,430000,429000,430000,429000,537
20230725,100200,10751663000,429000,429500,429500,429000,47
20230725,100100,10731484000,429500,429500,429500,429000,52
20230725,100000,10709166500,429500,429000,429500,429000,54
20230725,095900,10685998500,429000,429500,429500,429000,83
20230725,095800,10650389500,429500,429500,429500,429000,20
20230725,095700,10641805500,429000,429500,429500,429000,145
20230725,095600,10579596000,429000,429000,429500,429000,57
20230725,095500,10555134000,429000,429000,429500,429000,13
20230725,095400,10549556500,429000,429000,429500,429000,125
20230725,095300,10495930000,429000,429000,429500,429000,37
20230725,095200,10480054500,429000,429500,429500,429000,140
20230725,095100,10419948000,429500,430000,430000,429000,259
20230725,095000,10308701000,430000,430000,430000,430000,14
20230725,094900,10302681000,429500,430500,430500,429500,268
20230725,094800,10187380500,430500,431000,431000,430500,70
20230725,094700,10157237500,431000,431000,431000,430500,49
20230725,094600,10136136000,431000,429500,431000,429000,658
20230725,094500,9853305500,429500,429500,429500,429000,49
20230725,094400,9832266000,429500,429500,429500,429000,75
20230725,094300,9800059500,429500,429000,429500,429000,508
20230725,094200,9582126000,429000,429500,429500,428500,521
20230725,094100,9358720000,429500,430000,430500,429000,450
20230725,094000,9165270500,430500,430500,430500,430000,251
20230725,093900,9057217000,430500,430500,431000,430500,102
20230725,093800,9013296000,431000,431500,432000,430500,482
20230725,093700,8805515000,431500,431500,432000,431000,290
20230725,093600,8680375500,431500,431500,431500,431000,67
20230725,093500,8651474500,431500,431500,431500,431000,76
20230725,093400,8618685500,431500,431000,431500,431000,70
20230725,093300,8588486000,431000,431500,431500,431000,973
20230725,093200,8168891000,431500,431500,432000,431500,65
20230725,093100,8140839000,431500,431500,432000,431500,200
20230725,093000,8054526000,431500,431000,431500,431000,111
20230725,092900,8006681000,431000,432000,432000,431000,146
20230725,092800,7943689500,432000,432000,432000,431500,34
20230725,092700,7929016000,431500,432000,432500,431500,191
20230725,092600,7846531000,432000,432000,432000,431500,257
20230725,092500,7735512000,432000,431500,432000,431000,153
20230725,092400,7669487500,431500,431000,431500,431000,99
20230725,092300,7626818000,431500,431500,432000,431000,808
20230725,092200,7278506500,432000,433000,433500,432000,255
20230725,092100,7168230000,433500,434000,434000,433000,405
20230725,092000,6992579000,434500,434500,434500,434000,616
20230725,091900,6724937500,434000,435000,435000,434000,218
20230725,091800,6630220000,434500,435500,436000,434500,380
20230725,091700,6464795000,435500,433500,435500,433500,1083
20230725,091600,5993894500,434000,433000,434500,432500,665
20230725,091500,5705462000,433000,431500,433000,431500,470
20230725,091400,5502286000,431500,432000,432000,431500,115
20230725,091300,5452627000,432000,431500,432000,431500,259
20230725,091200,5340836000,431000,430500,431500,429000,452
20230725,091100,5146232500,431000,429500,431500,429000,565
20230725,091000,4903190500,429500,428500,429500,428000,449
20230725,090900,4710776500,428500,428500,428500,428000,79
20230725,090800,4676941000,428500,428000,428500,428000,651
20230725,090700,4398241500,428000,429500,430000,427500,1068
20230725,090600,3940451500,430000,428500,430000,428000,1381
20230725,090500,3348277500,428000,431000,431000,428000,3791
20230725,090400,1721037000,430500,430500,431000,430500,243
20230725,090300,1616331000,431000,431000,431500,430500,294
20230725,090200,1489658000,431500,431000,432500,430500,621
20230725,090100,1221969000,431500,430000,433500,430000,1742
20230725,090000,469594000,432000,430000,432000,429500,1092