KissMeData/083450/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193900,3600432600,28600,28600,28600,28600,1112
20230725,193800,3600432600,28600,28600,28600,28600,0
20230725,193700,3600432600,28600,28600,28600,28600,0
20230725,193600,3600432600,28600,28600,28600,28600,0
20230725,193500,3600432600,28600,28600,28600,28600,0
20230725,193400,3600432600,28600,28600,28600,28600,0
20230725,193300,3600432600,28600,28600,28600,28600,0
20230725,193200,3600432600,28600,28600,28600,28600,0
20230725,193100,3600432600,28600,28600,28600,28600,0
20230725,193000,3600432600,28600,28600,28600,28600,0
20230725,192900,3600432600,28600,28600,28600,28600,0
20230725,192800,3600432600,28600,28600,28600,28600,0
20230725,192700,3600432600,28600,28600,28600,28600,0
20230725,192600,3600432600,28600,28600,28600,28600,0
20230725,192500,3600432600,28600,28600,28600,28600,0
20230725,192400,3600432600,28600,28600,28600,28600,0
20230725,192300,3600432600,28600,28600,28600,28600,0
20230725,192200,3600432600,28600,28600,28600,28600,0
20230725,192100,3600432600,28600,28600,28600,28600,0
20230725,192000,3600432600,28600,28600,28600,28600,0
20230725,191900,3600432600,28600,28600,28600,28600,0
20230725,191800,3600432600,28600,28600,28600,28600,0
20230725,191700,3600432600,28600,28600,28600,28600,0
20230725,191600,3600432600,28600,28600,28600,28600,0
20230725,191500,3600432600,28600,28600,28600,28600,0
20230725,191400,3600432600,28600,28600,28600,28600,0
20230725,191300,3600432600,28600,28600,28600,28600,0
20230725,191200,3600432600,28600,28600,28600,28600,0
20230725,191100,3600432600,28600,28600,28600,28600,0
20230725,191000,3600432600,28600,28600,28600,28600,0
20230725,190900,3600432600,28600,28600,28600,28600,1112
20230725,190800,3600432600,28600,28600,28600,28600,0
20230725,190700,3600432600,28600,28600,28600,28600,0
20230725,190600,3600432600,28600,28600,28600,28600,0
20230725,190500,3600432600,28600,28600,28600,28600,0
20230725,190400,3600432600,28600,28600,28600,28600,0
20230725,190300,3600432600,28600,28600,28600,28600,0
20230725,190200,3600432600,28600,28600,28600,28600,0
20230725,190100,3600432600,28600,28600,28600,28600,0
20230725,190000,3600432600,28600,28600,28600,28600,0
20230725,185900,3600432600,28600,28600,28600,28600,0
20230725,185800,3600432600,28600,28600,28600,28600,0
20230725,185700,3600432600,28600,28600,28600,28600,0
20230725,185600,3600432600,28600,28600,28600,28600,0
20230725,185500,3600432600,28600,28600,28600,28600,0
20230725,185400,3600432600,28600,28600,28600,28600,0
20230725,185300,3600432600,28600,28600,28600,28600,0
20230725,185200,3600432600,28600,28600,28600,28600,0
20230725,185100,3600432600,28600,28600,28600,28600,0
20230725,185000,3600432600,28600,28600,28600,28600,0
20230725,184900,3600432600,28600,28600,28600,28600,0
20230725,184800,3600432600,28600,28600,28600,28600,0
20230725,184700,3600432600,28600,28600,28600,28600,0
20230725,184600,3600432600,28600,28600,28600,28600,0
20230725,184500,3600432600,28600,28600,28600,28600,0
20230725,184400,3600432600,28600,28600,28600,28600,0
20230725,184300,3600432600,28600,28600,28600,28600,0
20230725,184200,3600432600,28600,28600,28600,28600,0
20230725,184100,3600432600,28600,28600,28600,28600,0
20230725,184000,3600432600,28600,28600,28600,28600,0
20230725,183900,3600432600,28600,28600,28600,28600,1112
20230725,183800,3600432600,28600,28600,28600,28600,0
20230725,183700,3600432600,28600,28600,28600,28600,0
20230725,183600,3600432600,28600,28600,28600,28600,0
20230725,183500,3600432600,28600,28600,28600,28600,0
20230725,183400,3600432600,28600,28600,28600,28600,0
20230725,183300,3600432600,28600,28600,28600,28600,0
20230725,183200,3600432600,28600,28600,28600,28600,0
20230725,183100,3600432600,28600,28600,28600,28600,0
20230725,183000,3600432600,28600,28600,28600,28600,0
20230725,182900,3600432600,28600,28600,28600,28600,0
20230725,182800,3600432600,28600,28600,28600,28600,0
20230725,182700,3600432600,28600,28600,28600,28600,0
20230725,182600,3600432600,28600,28600,28600,28600,0
20230725,182500,3600432600,28600,28600,28600,28600,0
20230725,182400,3600432600,28600,28600,28600,28600,0
20230725,182300,3600432600,28600,28600,28600,28600,0
20230725,182200,3600432600,28600,28600,28600,28600,0
20230725,182100,3600432600,28600,28600,28600,28600,0
20230725,182000,3600432600,28600,28600,28600,28600,0
20230725,181900,3600432600,28600,28600,28600,28600,0
20230725,181800,3600432600,28600,28600,28600,28600,0
20230725,181700,3600432600,28600,28600,28600,28600,0
20230725,181600,3600432600,28600,28600,28600,28600,0
20230725,181500,3600432600,28600,28600,28600,28600,0
20230725,181400,3600432600,28600,28600,28600,28600,0
20230725,181300,3600432600,28600,28600,28600,28600,0
20230725,181200,3600432600,28600,28600,28600,28600,0
20230725,181100,3600432600,28600,28600,28600,28600,0
20230725,181000,3600432600,28600,28600,28600,28600,0
20230725,180900,3600432600,28600,28600,28600,28600,1112
20230725,180800,3600432600,28600,28600,28600,28600,0
20230725,180700,3600432600,28600,28600,28600,28600,0
20230725,180600,3600432600,28600,28600,28600,28600,0
20230725,180500,3600432600,28600,28600,28600,28600,0
20230725,180400,3600432600,28600,28600,28600,28600,0
20230725,180300,3600432600,28600,28600,28600,28600,0
20230725,180200,3600432600,28600,28600,28600,28600,0
20230725,180100,3600432600,28600,28600,28600,28600,0
20230725,180000,3600432600,28600,28600,28600,28600,0
20230725,175900,3600432600,28600,28600,28600,28600,0
20230725,175800,3600432600,28600,28600,28600,28600,0
20230725,175700,3600432600,28600,28600,28600,28600,0
20230725,175600,3600432600,28600,28600,28600,28600,0
20230725,175500,3600432600,28600,28600,28600,28600,0
20230725,175400,3600432600,28600,28600,28600,28600,0
20230725,175300,3600432600,28600,28600,28600,28600,0
20230725,175200,3600432600,28600,28600,28600,28600,0
20230725,175100,3600432600,28600,28600,28600,28600,0
20230725,175000,3600432600,28600,28600,28600,28600,0
20230725,174900,3600432600,28600,28600,28600,28600,0
20230725,174800,3600432600,28600,28600,28600,28600,0
20230725,174700,3600432600,28600,28600,28600,28600,0
20230725,174600,3600432600,28600,28600,28600,28600,0
20230725,174500,3600432600,28600,28600,28600,28600,0
20230725,174400,3600432600,28600,28600,28600,28600,0
20230725,174300,3600432600,28600,28600,28600,28600,0
20230725,174200,3600432600,28600,28600,28600,28600,0
20230725,174100,3600432600,28600,28600,28600,28600,0
20230725,174000,3600432600,28600,28600,28600,28600,0
20230725,173900,3600432600,28600,28600,28600,28600,1112
20230725,173800,3600432600,28600,28600,28600,28600,0
20230725,173700,3600432600,28600,28600,28600,28600,0
20230725,173600,3600432600,28600,28600,28600,28600,0
20230725,173500,3600432600,28600,28600,28600,28600,0
20230725,173400,3600432600,28600,28600,28600,28600,0
20230725,173300,3600432600,28600,28600,28600,28600,0
20230725,173200,3600432600,28600,28600,28600,28600,0
20230725,173100,3600432600,28600,28600,28600,28600,0
20230725,173000,3600432600,28600,28600,28600,28600,0
20230725,172900,3600432600,28600,28600,28600,28600,0
20230725,172800,3600432600,28600,28600,28600,28600,0
20230725,172700,3600432600,28600,28600,28600,28600,0
20230725,172600,3600432600,28600,28600,28600,28600,0
20230725,172500,3600432600,28600,28600,28600,28600,0
20230725,172400,3600432600,28600,28600,28600,28600,0
20230725,172300,3600432600,28600,28600,28600,28600,0
20230725,172200,3600432600,28600,28600,28600,28600,0
20230725,172100,3600432600,28600,28600,28600,28600,0
20230725,172000,3600432600,28600,28600,28600,28600,0
20230725,171900,3600432600,28600,28600,28600,28600,0
20230725,171800,3600432600,28600,28600,28600,28600,0
20230725,171700,3600432600,28600,28600,28600,28600,0
20230725,171600,3600432600,28600,28600,28600,28600,0
20230725,171500,3600432600,28600,28600,28600,28600,0
20230725,171400,3600432600,28600,28600,28600,28600,0
20230725,171300,3600432600,28600,28600,28600,28600,0
20230725,171200,3600432600,28600,28600,28600,28600,0
20230725,171100,3600432600,28600,28600,28600,28600,0
20230725,171000,3600432600,28600,28600,28600,28600,0
20230725,170900,3600432600,28600,28600,28600,28600,1112
20230725,170800,3600432600,28600,28600,28600,28600,0
20230725,170700,3600432600,28600,28600,28600,28600,0
20230725,170600,3600432600,28600,28600,28600,28600,0
20230725,170500,3600432600,28600,28600,28600,28600,0
20230725,170400,3600432600,28600,28600,28600,28600,0
20230725,170300,3600432600,28600,28600,28600,28600,0
20230725,170200,3600432600,28600,28600,28600,28600,0
20230725,170100,3600432600,28600,28600,28600,28600,0
20230725,170000,3600432600,28600,28600,28600,28600,0
20230725,165900,3600432600,28600,28600,28600,28600,0
20230725,165800,3600432600,28600,28600,28600,28600,0
20230725,165700,3600432600,28600,28600,28600,28600,0
20230725,165600,3600432600,28600,28600,28600,28600,0
20230725,165500,3600432600,28600,28600,28600,28600,0
20230725,165400,3600432600,28600,28600,28600,28600,0
20230725,165300,3600432600,28600,28600,28600,28600,0
20230725,165200,3600432600,28600,28600,28600,28600,0
20230725,165100,3600432600,28600,28600,28600,28600,0
20230725,165000,3600432600,28600,28600,28600,28600,0
20230725,164900,3600432600,28600,28600,28600,28600,0
20230725,164800,3600432600,28600,28600,28600,28600,0
20230725,164700,3600432600,28600,28600,28600,28600,0
20230725,164600,3600432600,28600,28600,28600,28600,0
20230725,164500,3600432600,28600,28600,28600,28600,0
20230725,164400,3600432600,28600,28600,28600,28600,0
20230725,164300,3600432600,28600,28600,28600,28600,0
20230725,164200,3600432600,28600,28600,28600,28600,0
20230725,164100,3600432600,28600,28600,28600,28600,0
20230725,164000,3600432600,28600,28600,28600,28600,0
20230725,163900,3600432600,28600,28600,28600,28600,1112
20230725,163800,3600432600,28600,28600,28600,28600,0
20230725,163700,3600432600,28600,28600,28600,28600,0
20230725,163600,3600432600,28600,28600,28600,28600,0
20230725,163500,3600432600,28600,28600,28600,28600,0
20230725,163400,3600432600,28600,28600,28600,28600,0
20230725,163300,3600432600,28600,28600,28600,28600,0
20230725,163200,3600432600,28600,28600,28600,28600,0
20230725,163100,3600432600,28600,28600,28600,28600,0
20230725,163000,3600432600,28600,28600,28600,28600,0
20230725,162900,3600432600,28600,28600,28600,28600,0
20230725,162800,3600432600,28600,28600,28600,28600,0
20230725,162700,3600432600,28600,28600,28600,28600,0
20230725,162600,3600432600,28600,28600,28600,28600,0
20230725,162500,3600432600,28600,28600,28600,28600,0
20230725,162400,3600432600,28600,28600,28600,28600,0
20230725,162300,3600432600,28600,28600,28600,28600,0
20230725,162200,3600432600,28600,28600,28600,28600,0
20230725,162100,3600432600,28600,28600,28600,28600,0
20230725,162000,3600432600,28600,28600,28600,28600,0
20230725,161900,3600432600,28600,28600,28600,28600,0
20230725,161800,3600432600,28600,28600,28600,28600,0
20230725,161700,3600432600,28600,28600,28600,28600,0
20230725,161600,3600432600,28600,28600,28600,28600,0
20230725,161500,3600432600,28600,28600,28600,28600,0
20230725,161400,3600432600,28600,28600,28600,28600,0
20230725,161300,3600432600,28600,28600,28600,28600,0
20230725,161200,3600432600,28600,28600,28600,28600,0
20230725,161100,3600432600,28600,28600,28600,28600,0
20230725,161000,3600432600,28600,28600,28600,28600,0
20230725,160900,3600432600,28600,28600,28600,28600,1112
20230725,160800,3600432600,28600,28600,28600,28600,0
20230725,160700,3600432600,28600,28600,28600,28600,0
20230725,160600,3600432600,28600,28600,28600,28600,0
20230725,160500,3600432600,28600,28600,28600,28600,0
20230725,160400,3600432600,28600,28600,28600,28600,0
20230725,160300,3600432600,28600,28600,28600,28600,0
20230725,160200,3600432600,28600,28600,28600,28600,0
20230725,160100,3600432600,28600,28600,28600,28600,0
20230725,160000,3600432600,28600,28600,28600,28600,0
20230725,155900,3600432600,28600,28600,28600,28600,0
20230725,155800,3600432600,28600,28600,28600,28600,0
20230725,155700,3600432600,28600,28600,28600,28600,0
20230725,155600,3600432600,28600,28600,28600,28600,0
20230725,155500,3600432600,28600,28600,28600,28600,0
20230725,155400,3600432600,28600,28600,28600,28600,0
20230725,155300,3600432600,28600,28600,28600,28600,0
20230725,155200,3600432600,28600,28600,28600,28600,0
20230725,155100,3600432600,28600,28600,28600,28600,0
20230725,155000,3600432600,28600,28600,28600,28600,0
20230725,154900,3600432600,28600,28600,28600,28600,0
20230725,154800,3600432600,28600,28600,28600,28600,0
20230725,154700,3600432600,28600,28600,28600,28600,0
20230725,154600,3600432600,28600,28600,28600,28600,0
20230725,154500,3600432600,28600,28600,28600,28600,0
20230725,154400,3600432600,28600,28600,28600,28600,0
20230725,154300,3600432600,28600,28600,28600,28600,0
20230725,154200,3600432600,28600,28600,28600,28600,0
20230725,154100,3600432600,28600,28600,28600,28600,0
20230725,154000,3600432600,28600,28600,28600,28600,0
20230725,153900,3600432600,28600,28600,28600,28600,1112
20230725,153800,3600432600,28600,28600,28600,28600,0
20230725,153700,3600432600,28600,28600,28600,28600,0
20230725,153600,3600432600,28600,28600,28600,28600,0
20230725,153500,3600432600,28600,28600,28600,28600,0
20230725,153400,3600432600,28600,28600,28600,28600,0
20230725,153300,3600432600,28600,28600,28600,28600,0
20230725,153200,3600432600,28600,28600,28600,28600,0
20230725,153100,3600432600,28600,28600,28600,28600,0
20230725,153000,3600432600,28600,28600,28600,28600,1112
20230725,152900,3568629400,28600,28600,28600,28600,0
20230725,152800,3568629400,28600,28600,28600,28600,0
20230725,152700,3568629400,28600,28600,28600,28600,0
20230725,152600,3568629400,28600,28600,28600,28600,0
20230725,152500,3568629400,28600,28600,28600,28600,0
20230725,152400,3568629400,28600,28600,28600,28600,0
20230725,152300,3568629400,28600,28600,28600,28600,0
20230725,152200,3568629400,28600,28600,28600,28600,0
20230725,152100,3568629400,28600,28600,28600,28600,0
20230725,152000,3568629400,28600,28600,28600,28600,0
20230725,151900,3568629400,28600,28550,28600,28550,187
20230725,151800,3563287800,28600,28500,28600,28500,219
20230725,151700,3557044400,28600,28500,28600,28500,335
20230725,151600,3547491100,28550,28550,28550,28550,234
20230725,151500,3540810400,28500,28500,28500,28500,221
20230725,151400,3534511900,28550,28500,28550,28500,284
20230725,151300,3526413700,28550,28550,28550,28500,10
20230725,151200,3526128250,28550,28550,28550,28550,71
20230725,151100,3524101200,28550,28550,28550,28550,100
20230725,151000,3521246200,28550,28550,28550,28500,287
20230725,150900,3513062650,28550,28550,28550,28500,188
20230725,150800,3507700600,28550,28600,28600,28550,791
20230725,150700,3485079550,28600,28550,28600,28550,23
20230725,150600,3484422450,28550,28550,28550,28550,318
20230725,150500,3475343550,28550,28550,28550,28550,144
20230725,150400,3471232350,28550,28600,28600,28550,300
20230725,150300,3462662350,28600,28550,28600,28550,135
20230725,150200,3458807550,28550,28550,28550,28550,195
20230725,150100,3453240300,28550,28600,28600,28500,733
20230725,150000,3432318150,28600,28550,28600,28550,86
20230725,145900,3429858800,28650,28550,28650,28550,123
20230725,145800,3426346550,28550,28600,28600,28550,1432
20230725,145700,3385454400,28600,28600,28650,28600,100
20230725,145600,3382593200,28550,28600,28600,28550,158
20230725,145500,3378076200,28600,28550,28600,28550,4
20230725,145400,3377961850,28550,28550,28550,28550,2
20230725,145300,3377904750,28550,28550,28550,28550,0
20230725,145200,3377904750,28550,28550,28550,28550,719
20230725,145100,3357377300,28600,28550,28600,28550,12
20230725,145000,3357034600,28550,28550,28550,28550,22
20230725,144900,3356406500,28550,28550,28550,28550,1
20230725,144800,3356377950,28550,28550,28550,28550,161
20230725,144700,3351781400,28550,28550,28550,28500,833
20230725,144600,3327999450,28550,28550,28600,28550,157
20230725,144500,3323516900,28550,28550,28550,28550,20
20230725,144400,3322945900,28550,28600,28600,28550,100
20230725,144300,3320089900,28600,28600,28600,28550,3894
20230725,144200,3208735600,28600,28650,28650,28600,203
20230725,144100,3202926500,28650,28700,28750,28650,521
20230725,144000,3187994850,28750,28750,28750,28750,108
20230725,143900,3184889850,28750,28650,28750,28650,66
20230725,143800,3182995450,28650,28650,28650,28650,1
20230725,143700,3182966800,28650,28700,28700,28650,216
20230725,143600,3176777650,28700,28700,28700,28700,122
20230725,143500,3173276250,28700,28700,28700,28650,22
20230725,143400,3172644900,28700,28650,28750,28650,84
20230725,143300,3170234400,28650,28650,28650,28650,125
20230725,143200,3166653150,28650,28650,28650,28650,41
20230725,143100,3165478500,28600,28600,28650,28600,86
20230725,143000,3163017450,28600,28650,28650,28600,161
20230725,142900,3158407000,28600,28600,28650,28600,111
20230725,142800,3155227500,28600,28650,28650,28600,1307
20230725,142700,3117786600,28650,28700,28700,28650,203
20230725,142600,3111965550,28700,28700,28700,28700,57
20230725,142500,3110329650,28700,28750,28750,28700,440
20230725,142400,3097698800,28750,28750,28750,28750,0
20230725,142300,3097698800,28750,28700,28750,28700,40
20230725,142200,3096550750,28700,28750,28750,28700,202
20230725,142100,3090744750,28750,28750,28750,28750,60
20230725,142000,3089019750,28750,28750,28750,28750,1950
20230725,141900,3032957250,28800,28800,28800,28800,450
20230725,141800,3019997250,28750,28800,28800,28750,74
20230725,141700,3017869650,28800,28800,28800,28800,335
20230725,141600,3008221650,28800,28800,28800,28800,1
20230725,141500,3008192850,28800,28850,28850,28800,90
20230725,141400,3005598850,28850,28850,28850,28850,50
20230725,141300,3004156350,28850,28850,28850,28850,100
20230725,141200,3001271350,28850,28850,28850,28850,91
20230725,141100,2998646000,28800,28800,28800,28800,440
20230725,141000,2985974000,28800,28800,28800,28800,306
20230725,140900,2977161200,28850,28850,28850,28850,1
20230725,140800,2977132350,28800,28850,28850,28800,102
20230725,140700,2974194650,28850,28850,28850,28850,50
20230725,140600,2972752150,28850,28800,28850,28800,547
20230725,140500,2956989900,28750,28700,28750,28700,589
20230725,140400,2940063750,28750,28750,28750,28750,7
20230725,140300,2939862500,28700,28750,28750,28700,56
20230725,140200,2938252550,28750,28750,28750,28750,0
20230725,140100,2938252550,28750,28750,28750,28750,2
20230725,140000,2938195050,28800,28800,28800,28800,80
20230725,135900,2935891050,28800,28700,28800,28700,83
20230725,135800,2933502950,28750,28750,28750,28750,11
20230725,135700,2933186700,28750,28700,28750,28700,11
20230725,135600,2932870500,28700,28650,28700,28650,118
20230725,135500,2929489650,28650,28700,28700,28650,227
20230725,135400,2922985550,28650,28700,28700,28650,51
20230725,135300,2921521900,28650,28650,28650,28650,56
20230725,135200,2919917500,28650,28650,28700,28650,23
20230725,135100,2919258500,28650,28650,28650,28650,403
20230725,135000,2907712550,28650,28650,28700,28650,860
20230725,134900,2883070550,28650,28650,28700,28650,225
20230725,134800,2876622300,28650,28650,28650,28650,176
20230725,134700,2871579900,28650,28650,28650,28650,39
20230725,134600,2870462550,28650,28700,28700,28650,773
20230725,134500,2848315500,28700,28700,28700,28700,2
20230725,134400,2848258100,28700,28700,28700,28700,0
20230725,134300,2848258100,28700,28700,28700,28700,1578
20230725,134200,2802969500,28750,28750,28750,28750,200
20230725,134100,2797219500,28750,28750,28750,28750,0
20230725,134000,2797219500,28750,28750,28750,28750,2
20230725,133900,2797162000,28700,28700,28700,28700,0
20230725,133800,2797162000,28700,28750,28750,28700,53
20230725,133700,2795640350,28700,28700,28700,28700,2
20230725,133600,2795582950,28750,28750,28750,28700,12
20230725,133500,2795238250,28750,28750,28750,28750,10
20230725,133400,2794950750,28700,28850,28850,28700,718
20230725,133300,2774305550,28800,28800,28800,28800,19
20230725,133200,2773758350,28800,28800,28800,28750,11
20230725,133100,2773441750,28800,28800,28800,28800,250
20230725,133000,2766241750,28750,28800,28800,28750,5
20230725,132900,2766097800,28750,28750,28800,28750,103
20230725,132800,2763136450,28800,28800,28800,28800,0
20230725,132700,2763136450,28800,28750,28800,28750,2
20230725,132600,2763078900,28750,28750,28750,28750,0
20230725,132500,2763078900,28750,28750,28750,28750,1
20230725,132400,2763050150,28750,28750,28750,28750,312
20230725,132300,2754080150,28750,28700,28750,28700,41
20230725,132200,2752902450,28700,28700,28700,28700,10
20230725,132100,2752615450,28700,28750,28750,28700,103
20230725,132000,2749654350,28700,28700,28700,28700,1
20230725,131900,2749625650,28700,28700,28700,28700,1
20230725,131800,2749596950,28700,28700,28700,28700,0
20230725,131700,2749596950,28700,28750,28750,28700,8
20230725,131600,2749367000,28750,28700,28750,28700,22
20230725,131500,2748735500,28700,28700,28700,28700,1
20230725,131400,2748706800,28700,28700,28700,28700,0
20230725,131300,2748706800,28700,28650,28700,28650,10
20230725,131200,2748420000,28650,28700,28700,28650,223
20230725,131100,2742030900,28750,28650,28750,28650,5
20230725,131000,2741887550,28650,28700,28750,28650,404
20230725,130900,2730286400,28700,28700,28700,28700,5
20230725,130800,2730142900,28700,28700,28700,28700,1
20230725,130700,2730114200,28700,28700,28700,28700,59
20230725,130600,2728420900,28700,28650,28700,28650,48
20230725,130500,2727045650,28700,28700,28700,28700,1
20230725,130400,2727016950,28650,28650,28650,28650,1
20230725,130300,2726988300,28700,28650,28700,28650,10
20230725,130200,2726701700,28650,28700,28700,28650,17
20230725,130100,2726214400,28650,28650,28650,28650,100
20230725,130000,2723349400,28700,28700,28700,28700,114
20230725,125900,2720077600,28650,28700,28700,28650,24
20230725,125800,2719389750,28700,28700,28700,28700,71
20230725,125700,2717352050,28700,28700,28700,28700,62
20230725,125600,2715572650,28650,28700,28700,28650,208
20230725,125500,2709603100,28700,28700,28700,28700,1
20230725,125400,2709574400,28650,28650,28650,28650,1
20230725,125300,2709545750,28650,28600,28650,28600,3
20230725,125200,2709459900,28650,28700,28700,28650,77
20230725,125100,2707253300,28650,28650,28650,28650,2145
20230725,125000,2645799050,28700,28700,28700,28700,11
20230725,124900,2645483350,28650,28650,28650,28650,30
20230725,124800,2644623850,28700,28700,28700,28700,6
20230725,124700,2644451650,28700,28650,28700,28650,44
20230725,124600,2643189950,28700,28700,28700,28700,1
20230725,124500,2643161250,28700,28700,28700,28700,16
20230725,124400,2642702050,28700,28700,28700,28700,31
20230725,124300,2641812350,28650,28700,28700,28650,56
20230725,124200,2640205200,28700,28700,28700,28700,1
20230725,124100,2640176500,28650,28700,28700,28650,86
20230725,124000,2637710100,28650,28700,28700,28650,55
20230725,123900,2636131850,28700,28650,28700,28650,3
20230725,123800,2636045850,28650,28700,28700,28650,602
20230725,123700,2618769050,28700,28750,28750,28700,2
20230725,123600,2618711600,28700,28700,28700,28700,30
20230725,123500,2617850600,28700,28700,28700,28650,115
20230725,123400,2614555300,28700,28700,28700,28700,1
20230725,123300,2614526600,28700,28700,28700,28700,1
20230725,123200,2614497900,28700,28700,28700,28700,0
20230725,123100,2614497900,28700,28700,28700,28700,150
20230725,123000,2610192900,28700,28700,28750,28700,7
20230725,122900,2609991900,28700,28700,28700,28700,0
20230725,122800,2609991900,28700,28700,28700,28700,1
20230725,122700,2609963200,28750,28650,28750,28650,4
20230725,122600,2609848350,28650,28650,28650,28650,0
20230725,122500,2609848350,28650,28650,28700,28650,1394
20230725,122400,2569910200,28650,28700,28700,28650,3
20230725,122300,2569824200,28700,28700,28700,28700,0
20230725,122200,2569824200,28700,28700,28700,28650,2517
20230725,122100,2497708500,28650,28700,28700,28650,285
20230725,122000,2489536500,28700,28750,28750,28700,2
20230725,121900,2489479050,28750,28750,28750,28750,294
20230725,121800,2481026550,28700,28700,28700,28700,69
20230725,121700,2479046250,28700,28650,28700,28650,3
20230725,121600,2478960200,28650,28650,28650,28650,1
20230725,121500,2478931550,28750,28750,28750,28750,10
20230725,121400,2478644050,28750,28700,28750,28700,1753
20230725,121300,2428332700,28750,28700,28750,28700,3
20230725,121200,2428246550,28700,28750,28750,28700,62
20230725,121100,2426464100,28750,28700,28750,28700,131
20230725,121000,2422702900,28700,28700,28700,28700,0
20230725,120900,2422702900,28700,28700,28700,28700,144
20230725,120800,2418570100,28750,28750,28750,28750,15
20230725,120700,2418138850,28700,28700,28700,28700,1
20230725,120600,2418110150,28750,28750,28750,28750,100
20230725,120500,2415235150,28700,28700,28700,28700,2
20230725,120400,2415177750,28750,28750,28750,28750,273
20230725,120300,2407329000,28750,28750,28800,28700,297
20230725,120200,2398786750,28750,28750,28750,28750,29
20230725,120100,2397953000,28700,28750,28750,28700,27
20230725,120000,2397176850,28700,28700,28750,28700,211
20230725,115900,2391118650,28650,28650,28650,28650,1
20230725,115800,2391090000,28650,28650,28650,28650,1
20230725,115700,2391061350,28700,28700,28700,28650,158
20230725,115600,2386533050,28650,28650,28650,28650,51
20230725,115500,2385071900,28700,28700,28700,28700,0
20230725,115400,2385071900,28700,28750,28750,28700,1463
20230725,115300,2343083350,28750,28750,28750,28750,2
20230725,115200,2343025850,28750,28700,28750,28700,9
20230725,115100,2342767500,28750,28700,28750,28700,518
20230725,115000,2327890900,28700,28700,28700,28650,203
20230725,114900,2322072400,28700,28700,28700,28700,127
20230725,114800,2318427500,28700,28700,28700,28650,17
20230725,114700,2317939700,28650,28650,28650,28650,22
20230725,114600,2317309400,28650,28700,28700,28650,151
20230725,114500,2312976950,28700,28700,28700,28700,2
20230725,114400,2312919550,28650,28650,28700,28650,792
20230725,114300,2290228700,28700,28700,28700,28650,535
20230725,114200,2274874250,28750,28750,28750,28750,300
20230725,114100,2266249250,28750,28700,28750,28700,50
20230725,114000,2264811800,28700,28700,28700,28700,73
20230725,113900,2262716700,28700,28650,28700,28650,121
20230725,113800,2259244700,28700,28700,28700,28700,9
20230725,113700,2258986400,28700,28650,28700,28650,56
20230725,113600,2257381500,28700,28650,28700,28650,267
20230725,113500,2249730700,28700,28650,28700,28650,258
20230725,113400,2242336150,28650,28650,28650,28650,2
20230725,113300,2242278850,28650,28650,28700,28650,286
20230725,113200,2234084600,28650,28650,28650,28650,1
20230725,113100,2234055950,28700,28700,28700,28700,79
20230725,113000,2231788650,28750,28650,28750,28650,632
20230725,112900,2213680900,28700,28650,28700,28650,99
20230725,112800,2210842050,28650,28700,28700,28650,48
20230725,112700,2209464950,28650,28650,28700,28650,269
20230725,112600,2201749750,28650,28650,28650,28650,0
20230725,112500,2201749750,28650,28650,28700,28650,73
20230725,112400,2199657750,28650,28650,28650,28650,2
20230725,112300,2199600450,28650,28650,28700,28650,85
20230725,112200,2197161300,28650,28650,28650,28650,109
20230725,112100,2194038450,28700,28700,28700,28650,35
20230725,112000,2193034000,28700,28700,28700,28650,89
20230725,111900,2190480600,28750,28700,28750,28700,115
20230725,111800,2187179950,28750,28650,28750,28650,141
20230725,111700,2183138700,28650,28650,28650,28650,1
20230725,111600,2183110050,28750,28650,28750,28650,37
20230725,111500,2182049500,28600,28650,28650,28600,90
20230725,111400,2179475000,28600,28600,28700,28600,157
20230725,111300,2174976450,28650,28650,28650,28650,805
20230725,111200,2151913200,28650,28650,28650,28650,734
20230725,111100,2130884100,28700,28750,28750,28700,1835
20230725,111000,2078219500,28700,28750,28750,28700,16
20230725,110900,2077759600,28750,28750,28750,28750,207
20230725,110800,2071808350,28750,28800,28800,28750,11
20230725,110700,2071491600,28700,28750,28750,28700,136
20230725,110600,2067583250,28750,28750,28750,28750,0
20230725,110500,2067583250,28750,28700,28750,28700,31
20230725,110400,2066692100,28700,28750,28750,28700,132
20230725,110300,2062902700,28700,28700,28700,28700,2
20230725,110200,2062845300,28750,28700,28750,28700,121
20230725,110100,2059372500,28700,28750,28750,28700,310
20230725,110000,2050475250,28700,28700,28850,28700,308
20230725,105900,2041632500,28700,28750,28800,28700,819
20230725,105800,2018108800,28750,28850,28850,28750,1257
20230725,105700,1981940300,28850,28850,28850,28850,107
20230725,105600,1978853350,28850,28850,28850,28850,0
20230725,105500,1978853350,28850,28900,28900,28800,8
20230725,105400,1978622450,28800,28850,28850,28800,321
20230725,105300,1969376600,28850,28900,28900,28800,122
20230725,105200,1965856750,28850,28850,28850,28850,60
20230725,105100,1964125750,28800,28800,28850,28800,126
20230725,105000,1960496150,28800,28800,28800,28800,35
20230725,104900,1959488150,28800,28800,28800,28800,32
20230725,104800,1958566550,28800,28800,28850,28800,181
20230725,104700,1953352250,28850,28750,28850,28750,1310
20230725,104600,1915658750,28750,28750,28850,28750,629
20230725,104500,1897554050,28800,28800,28850,28800,1033
20230725,104400,1867803200,28750,28800,28800,28750,88
20230725,104300,1865271400,28800,28800,28800,28750,102
20230725,104200,1862334300,28800,28850,28850,28800,756
20230725,104100,1840561150,28850,28900,28900,28850,816
20230725,104000,1817004300,28950,28950,28950,28950,210
20230725,103900,1810924800,28900,29000,29000,28850,3983
20230725,103800,1695842400,29000,29000,29000,29000,164
20230725,103700,1691086400,29000,29150,29150,29000,309
20230725,103600,1682125150,29150,29050,29150,29000,1745
20230725,103500,1631504750,29150,29050,29150,29000,129
20230725,103400,1627758400,29050,29050,29050,29050,1
20230725,103300,1627729350,29100,29000,29100,29000,1091
20230725,103200,1596090250,29000,29200,29200,28950,2090
20230725,103100,1535437350,29200,29100,29200,29050,152
20230725,103000,1531017150,29100,29200,29250,29100,275
20230725,102900,1522991750,29250,29250,29250,29250,2
20230725,102800,1522933250,29300,29200,29300,29200,687
20230725,102700,1502832850,29200,29150,29250,29050,337
20230725,102600,1492992600,29150,29050,29150,29000,476
20230725,102500,1479161450,29000,29050,29050,29000,127
20230725,102400,1475472350,29050,29000,29050,29000,595
20230725,102300,1458205850,29000,29050,29050,29000,840
20230725,102200,1433804700,29050,29150,29150,29050,873
20230725,102100,1408402900,29150,29200,29200,29150,1248
20230725,102000,1372022500,29200,29200,29250,29200,1036
20230725,101900,1341771250,29300,29250,29300,29200,308
20230725,101800,1332757500,29250,29300,29300,29250,205
20230725,101700,1326759750,29250,29300,29300,29250,91
20230725,101600,1324097850,29300,29300,29300,29250,272
20230725,101500,1316128350,29300,29250,29300,29250,126
20230725,101400,1312442600,29250,29250,29250,29250,0
20230725,101300,1312442600,29250,29300,29300,29250,128
20230725,101200,1308692250,29250,29300,29400,29200,1555
20230725,101100,1263201950,29300,29300,29300,29300,0
20230725,101000,1263201950,29300,29300,29350,29300,104
20230725,100900,1260154600,29400,29300,29400,29300,366
20230725,100800,1249420800,29300,29350,29400,29300,805
20230725,100700,1225821950,29300,29300,29300,29300,38
20230725,100600,1224708550,29300,29350,29350,29300,67
20230725,100500,1222742600,29350,29350,29350,29350,425
20230725,100400,1210268850,29350,29350,29350,29350,202
20230725,100300,1204340150,29350,29350,29350,29350,291
20230725,100200,1195799300,29350,29350,29350,29350,1
20230725,100100,1195769950,29350,29350,29350,29350,0
20230725,100000,1195769950,29350,29350,29350,29350,62
20230725,095900,1193950250,29300,29350,29400,29300,765
20230725,095800,1171498600,29350,29400,29400,29350,177
20230725,095700,1166294850,29400,29400,29400,29400,150
20230725,095600,1161884850,29400,29400,29400,29350,704
20230725,095500,1141194000,29350,29350,29400,29350,121
20230725,095400,1137642600,29350,29350,29350,29300,161
20230725,095300,1132917300,29350,29350,29350,29350,833
20230725,095200,1108468750,29350,29350,29350,29350,939
20230725,095100,1080909100,29400,29350,29400,29350,36
20230725,095000,1079850750,29350,29400,29400,29350,342
20230725,094900,1069800950,29400,29600,29600,29400,1493
20230725,094800,1025879850,29550,29550,29550,29550,666
20230725,094700,1006199550,29550,29600,29600,29550,190
20230725,094600,1000581450,29650,29650,29650,29650,120
20230725,094500,997023450,29650,29500,29650,29500,3365
20230725,094400,897540950,29500,29500,29550,29500,61
20230725,094300,895739000,29500,29550,29550,29450,1406
20230725,094200,854261350,29550,29500,29550,29500,233
20230725,094100,847376450,29500,29550,29550,29500,412
20230725,094000,835204350,29500,29500,29550,29500,74
20230725,093900,833018850,29550,29550,29550,29500,543
20230725,093800,816973600,29550,29550,29550,29500,430
20230725,093700,804269150,29550,29600,29600,29550,89
20230725,093600,801638850,29600,29600,29650,29600,65
20230725,093500,799713200,29600,29650,29700,29600,1313
20230725,093400,760831150,29700,29600,29700,29600,280
20230725,093300,752530450,29600,29700,29700,29600,414
20230725,093200,740263050,29700,29700,29700,29600,130
20230725,093100,736402200,29700,29700,29700,29700,1037
20230725,093000,705603300,29750,29700,29750,29600,975
20230725,092900,676648850,29700,29700,29750,29700,737
20230725,092800,654759800,29750,29700,29750,29700,369
20230725,092700,643797050,29650,29700,29700,29650,142
20230725,092600,639586700,29700,29700,29700,29650,504
20230725,092500,624619050,29700,29600,29700,29500,1484
20230725,092400,580599400,29600,29500,29600,29450,308
20230725,092300,571522550,29500,29550,29650,29450,989
20230725,092200,542270750,29600,29650,29700,29600,1389
20230725,092100,501058750,29650,29600,29650,29550,2079
20230725,092000,439466450,29550,29550,29600,29450,1183
20230725,091900,404566900,29550,29400,29550,29400,420
20230725,091800,392194650,29450,29650,29700,29450,1522
20230725,091700,347238400,29650,29550,29650,29550,113
20230725,091600,343888550,29600,29550,29650,29500,2029
20230725,091500,283881450,29500,29550,29550,29500,590
20230725,091400,266474950,29500,29400,29550,29400,1091
20230725,091300,234304800,29350,29250,29350,29250,114
20230725,091200,230965200,29300,29450,29450,29250,134
20230725,091100,227038700,29450,29200,29450,29200,572
20230725,091000,210199000,29200,29250,29300,29150,567
20230725,090900,193628700,29250,29400,29400,29250,1321
20230725,090800,154905100,29450,29500,29500,29450,170
20230725,090700,149891950,29500,29250,29500,29250,273
20230725,090600,141865950,29350,29250,29350,29250,469
20230725,090500,128120800,29300,29400,29400,29250,253
20230725,090400,120705450,29550,29250,29600,29050,1405
20230725,090300,79536200,29250,29050,29250,29050,319
20230725,090200,70268100,29050,29050,29250,29000,359
20230725,090100,59829450,29050,29100,29300,29000,684
20230725,090000,39949350,29100,29300,29300,29100,1333