KissMeData/085370/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194100,6740755800,36600,36600,36600,36600,3200
20230725,194000,6740755800,36600,36600,36600,36600,0
20230725,193900,6740755800,36600,36600,36600,36600,0
20230725,193800,6740755800,36600,36600,36600,36600,0
20230725,193700,6740755800,36600,36600,36600,36600,0
20230725,193600,6740755800,36600,36600,36600,36600,0
20230725,193500,6740755800,36600,36600,36600,36600,0
20230725,193400,6740755800,36600,36600,36600,36600,0
20230725,193300,6740755800,36600,36600,36600,36600,0
20230725,193200,6740755800,36600,36600,36600,36600,0
20230725,193100,6740755800,36600,36600,36600,36600,0
20230725,193000,6740755800,36600,36600,36600,36600,0
20230725,192900,6740755800,36600,36600,36600,36600,0
20230725,192800,6740755800,36600,36600,36600,36600,0
20230725,192700,6740755800,36600,36600,36600,36600,0
20230725,192600,6740755800,36600,36600,36600,36600,0
20230725,192500,6740755800,36600,36600,36600,36600,0
20230725,192400,6740755800,36600,36600,36600,36600,0
20230725,192300,6740755800,36600,36600,36600,36600,0
20230725,192200,6740755800,36600,36600,36600,36600,0
20230725,192100,6740755800,36600,36600,36600,36600,0
20230725,192000,6740755800,36600,36600,36600,36600,0
20230725,191900,6740755800,36600,36600,36600,36600,0
20230725,191800,6740755800,36600,36600,36600,36600,0
20230725,191700,6740755800,36600,36600,36600,36600,0
20230725,191600,6740755800,36600,36600,36600,36600,0
20230725,191500,6740755800,36600,36600,36600,36600,0
20230725,191400,6740755800,36600,36600,36600,36600,0
20230725,191300,6740755800,36600,36600,36600,36600,0
20230725,191200,6740755800,36600,36600,36600,36600,0
20230725,191100,6740755800,36600,36600,36600,36600,3200
20230725,191000,6740755800,36600,36600,36600,36600,0
20230725,190900,6740755800,36600,36600,36600,36600,0
20230725,190800,6740755800,36600,36600,36600,36600,0
20230725,190700,6740755800,36600,36600,36600,36600,0
20230725,190600,6740755800,36600,36600,36600,36600,0
20230725,190500,6740755800,36600,36600,36600,36600,0
20230725,190400,6740755800,36600,36600,36600,36600,0
20230725,190300,6740755800,36600,36600,36600,36600,0
20230725,190200,6740755800,36600,36600,36600,36600,0
20230725,190100,6740755800,36600,36600,36600,36600,0
20230725,190000,6740755800,36600,36600,36600,36600,0
20230725,185900,6740755800,36600,36600,36600,36600,0
20230725,185800,6740755800,36600,36600,36600,36600,0
20230725,185700,6740755800,36600,36600,36600,36600,0
20230725,185600,6740755800,36600,36600,36600,36600,0
20230725,185500,6740755800,36600,36600,36600,36600,0
20230725,185400,6740755800,36600,36600,36600,36600,0
20230725,185300,6740755800,36600,36600,36600,36600,0
20230725,185200,6740755800,36600,36600,36600,36600,0
20230725,185100,6740755800,36600,36600,36600,36600,0
20230725,185000,6740755800,36600,36600,36600,36600,0
20230725,184900,6740755800,36600,36600,36600,36600,0
20230725,184800,6740755800,36600,36600,36600,36600,0
20230725,184700,6740755800,36600,36600,36600,36600,0
20230725,184600,6740755800,36600,36600,36600,36600,0
20230725,184500,6740755800,36600,36600,36600,36600,0
20230725,184400,6740755800,36600,36600,36600,36600,0
20230725,184300,6740755800,36600,36600,36600,36600,0
20230725,184200,6740755800,36600,36600,36600,36600,0
20230725,184100,6740755800,36600,36600,36600,36600,3200
20230725,184000,6740755800,36600,36600,36600,36600,0
20230725,183900,6740755800,36600,36600,36600,36600,0
20230725,183800,6740755800,36600,36600,36600,36600,0
20230725,183700,6740755800,36600,36600,36600,36600,0
20230725,183600,6740755800,36600,36600,36600,36600,0
20230725,183500,6740755800,36600,36600,36600,36600,0
20230725,183400,6740755800,36600,36600,36600,36600,0
20230725,183300,6740755800,36600,36600,36600,36600,0
20230725,183200,6740755800,36600,36600,36600,36600,0
20230725,183100,6740755800,36600,36600,36600,36600,0
20230725,183000,6740755800,36600,36600,36600,36600,0
20230725,182900,6740755800,36600,36600,36600,36600,0
20230725,182800,6740755800,36600,36600,36600,36600,0
20230725,182700,6740755800,36600,36600,36600,36600,0
20230725,182600,6740755800,36600,36600,36600,36600,0
20230725,182500,6740755800,36600,36600,36600,36600,0
20230725,182400,6740755800,36600,36600,36600,36600,0
20230725,182300,6740755800,36600,36600,36600,36600,0
20230725,182200,6740755800,36600,36600,36600,36600,0
20230725,182100,6740755800,36600,36600,36600,36600,0
20230725,182000,6740755800,36600,36600,36600,36600,0
20230725,181900,6740755800,36600,36600,36600,36600,0
20230725,181800,6740755800,36600,36600,36600,36600,0
20230725,181700,6740755800,36600,36600,36600,36600,0
20230725,181600,6740755800,36600,36600,36600,36600,0
20230725,181500,6740755800,36600,36600,36600,36600,0
20230725,181400,6740755800,36600,36600,36600,36600,0
20230725,181300,6740755800,36600,36600,36600,36600,0
20230725,181200,6740755800,36600,36600,36600,36600,0
20230725,181100,6740755800,36600,36600,36600,36600,3200
20230725,181000,6740755800,36600,36600,36600,36600,0
20230725,180900,6740755800,36600,36600,36600,36600,0
20230725,180800,6740755800,36600,36600,36600,36600,0
20230725,180700,6740755800,36600,36600,36600,36600,0
20230725,180600,6740755800,36600,36600,36600,36600,0
20230725,180500,6740755800,36600,36600,36600,36600,0
20230725,180400,6740755800,36600,36600,36600,36600,0
20230725,180300,6740755800,36600,36600,36600,36600,0
20230725,180200,6740755800,36600,36600,36600,36600,0
20230725,180100,6740755800,36600,36600,36600,36600,0
20230725,180000,6740755800,36600,36600,36600,36600,0
20230725,175900,6740755800,36600,36600,36600,36600,0
20230725,175800,6740755800,36600,36600,36600,36600,0
20230725,175700,6740755800,36600,36600,36600,36600,0
20230725,175600,6740755800,36600,36600,36600,36600,0
20230725,175500,6740755800,36600,36600,36600,36600,0
20230725,175400,6740755800,36600,36600,36600,36600,0
20230725,175300,6740755800,36600,36600,36600,36600,0
20230725,175200,6740755800,36600,36600,36600,36600,0
20230725,175100,6740755800,36600,36600,36600,36600,0
20230725,175000,6740755800,36600,36600,36600,36600,0
20230725,174900,6740755800,36600,36600,36600,36600,0
20230725,174800,6740755800,36600,36600,36600,36600,0
20230725,174700,6740755800,36600,36600,36600,36600,0
20230725,174600,6740755800,36600,36600,36600,36600,0
20230725,174500,6740755800,36600,36600,36600,36600,0
20230725,174400,6740755800,36600,36600,36600,36600,0
20230725,174300,6740755800,36600,36600,36600,36600,0
20230725,174200,6740755800,36600,36600,36600,36600,0
20230725,174100,6740755800,36600,36600,36600,36600,3200
20230725,174000,6740755800,36600,36600,36600,36600,0
20230725,173900,6740755800,36600,36600,36600,36600,0
20230725,173800,6740755800,36600,36600,36600,36600,0
20230725,173700,6740755800,36600,36600,36600,36600,0
20230725,173600,6740755800,36600,36600,36600,36600,0
20230725,173500,6740755800,36600,36600,36600,36600,0
20230725,173400,6740755800,36600,36600,36600,36600,0
20230725,173300,6740755800,36600,36600,36600,36600,0
20230725,173200,6740755800,36600,36600,36600,36600,0
20230725,173100,6740755800,36600,36600,36600,36600,0
20230725,173000,6740755800,36600,36600,36600,36600,0
20230725,172900,6740755800,36600,36600,36600,36600,0
20230725,172800,6740755800,36600,36600,36600,36600,0
20230725,172700,6740755800,36600,36600,36600,36600,0
20230725,172600,6740755800,36600,36600,36600,36600,0
20230725,172500,6740755800,36600,36600,36600,36600,0
20230725,172400,6740755800,36600,36600,36600,36600,0
20230725,172300,6740755800,36600,36600,36600,36600,0
20230725,172200,6740755800,36600,36600,36600,36600,0
20230725,172100,6740755800,36600,36600,36600,36600,0
20230725,172000,6740755800,36600,36600,36600,36600,0
20230725,171900,6740755800,36600,36600,36600,36600,0
20230725,171800,6740755800,36600,36600,36600,36600,0
20230725,171700,6740755800,36600,36600,36600,36600,0
20230725,171600,6740755800,36600,36600,36600,36600,0
20230725,171500,6740755800,36600,36600,36600,36600,0
20230725,171400,6740755800,36600,36600,36600,36600,0
20230725,171300,6740755800,36600,36600,36600,36600,0
20230725,171200,6740755800,36600,36600,36600,36600,0
20230725,171100,6740755800,36600,36600,36600,36600,3200
20230725,171000,6740755800,36600,36600,36600,36600,0
20230725,170900,6740755800,36600,36600,36600,36600,0
20230725,170800,6740755800,36600,36600,36600,36600,0
20230725,170700,6740755800,36600,36600,36600,36600,0
20230725,170600,6740755800,36600,36600,36600,36600,0
20230725,170500,6740755800,36600,36600,36600,36600,0
20230725,170400,6740755800,36600,36600,36600,36600,0
20230725,170300,6740755800,36600,36600,36600,36600,0
20230725,170200,6740755800,36600,36600,36600,36600,0
20230725,170100,6740755800,36600,36600,36600,36600,0
20230725,170000,6740755800,36600,36600,36600,36600,0
20230725,165900,6740755800,36600,36600,36600,36600,0
20230725,165800,6740755800,36600,36600,36600,36600,0
20230725,165700,6740755800,36600,36600,36600,36600,0
20230725,165600,6740755800,36600,36600,36600,36600,0
20230725,165500,6740755800,36600,36600,36600,36600,0
20230725,165400,6740755800,36600,36600,36600,36600,0
20230725,165300,6740755800,36600,36600,36600,36600,0
20230725,165200,6740755800,36600,36600,36600,36600,0
20230725,165100,6740755800,36600,36600,36600,36600,0
20230725,165000,6740755800,36600,36600,36600,36600,0
20230725,164900,6740755800,36600,36600,36600,36600,0
20230725,164800,6740755800,36600,36600,36600,36600,0
20230725,164700,6740755800,36600,36600,36600,36600,0
20230725,164600,6740755800,36600,36600,36600,36600,0
20230725,164500,6740755800,36600,36600,36600,36600,0
20230725,164400,6740755800,36600,36600,36600,36600,0
20230725,164300,6740755800,36600,36600,36600,36600,0
20230725,164200,6740755800,36600,36600,36600,36600,0
20230725,164100,6740755800,36600,36600,36600,36600,3200
20230725,164000,6740755800,36600,36600,36600,36600,0
20230725,163900,6740755800,36600,36600,36600,36600,0
20230725,163800,6740755800,36600,36600,36600,36600,0
20230725,163700,6740755800,36600,36600,36600,36600,0
20230725,163600,6740755800,36600,36600,36600,36600,0
20230725,163500,6740755800,36600,36600,36600,36600,0
20230725,163400,6740755800,36600,36600,36600,36600,0
20230725,163300,6740755800,36600,36600,36600,36600,0
20230725,163200,6740755800,36600,36600,36600,36600,0
20230725,163100,6740755800,36600,36600,36600,36600,0
20230725,163000,6740755800,36600,36600,36600,36600,0
20230725,162900,6740755800,36600,36600,36600,36600,0
20230725,162800,6740755800,36600,36600,36600,36600,0
20230725,162700,6740755800,36600,36600,36600,36600,0
20230725,162600,6740755800,36600,36600,36600,36600,0
20230725,162500,6740755800,36600,36600,36600,36600,0
20230725,162400,6740755800,36600,36600,36600,36600,0
20230725,162300,6740755800,36600,36600,36600,36600,0
20230725,162200,6740755800,36600,36600,36600,36600,0
20230725,162100,6740755800,36600,36600,36600,36600,0
20230725,162000,6740755800,36600,36600,36600,36600,0
20230725,161900,6740755800,36600,36600,36600,36600,0
20230725,161800,6740755800,36600,36600,36600,36600,0
20230725,161700,6740755800,36600,36600,36600,36600,0
20230725,161600,6740755800,36600,36600,36600,36600,0
20230725,161500,6740755800,36600,36600,36600,36600,0
20230725,161400,6740755800,36600,36600,36600,36600,0
20230725,161300,6740755800,36600,36600,36600,36600,0
20230725,161200,6740755800,36600,36600,36600,36600,0
20230725,161100,6740755800,36600,36600,36600,36600,3200
20230725,161000,6740755800,36600,36600,36600,36600,0
20230725,160900,6740755800,36600,36600,36600,36600,0
20230725,160800,6740755800,36600,36600,36600,36600,0
20230725,160700,6740755800,36600,36600,36600,36600,0
20230725,160600,6740755800,36600,36600,36600,36600,0
20230725,160500,6740755800,36600,36600,36600,36600,0
20230725,160400,6740755800,36600,36600,36600,36600,0
20230725,160300,6740755800,36600,36600,36600,36600,0
20230725,160200,6740755800,36600,36600,36600,36600,0
20230725,160100,6740755800,36600,36600,36600,36600,0
20230725,160000,6740755800,36600,36600,36600,36600,0
20230725,155900,6740755800,36600,36600,36600,36600,0
20230725,155800,6740755800,36600,36600,36600,36600,0
20230725,155700,6740755800,36600,36600,36600,36600,0
20230725,155600,6740755800,36600,36600,36600,36600,0
20230725,155500,6740755800,36600,36600,36600,36600,0
20230725,155400,6740755800,36600,36600,36600,36600,0
20230725,155300,6740755800,36600,36600,36600,36600,0
20230725,155200,6740755800,36600,36600,36600,36600,0
20230725,155100,6740755800,36600,36600,36600,36600,0
20230725,155000,6740755800,36600,36600,36600,36600,0
20230725,154900,6740755800,36600,36600,36600,36600,0
20230725,154800,6740755800,36600,36600,36600,36600,0
20230725,154700,6740755800,36600,36600,36600,36600,0
20230725,154600,6740755800,36600,36600,36600,36600,0
20230725,154500,6740755800,36600,36600,36600,36600,0
20230725,154400,6740755800,36600,36600,36600,36600,0
20230725,154300,6740755800,36600,36600,36600,36600,0
20230725,154200,6740755800,36600,36600,36600,36600,0
20230725,154100,6740755800,36600,36600,36600,36600,3200
20230725,154000,6740755800,36600,36600,36600,36600,0
20230725,153900,6740755800,36600,36600,36600,36600,0
20230725,153800,6740755800,36600,36600,36600,36600,0
20230725,153700,6740755800,36600,36600,36600,36600,0
20230725,153600,6740755800,36600,36600,36600,36600,0
20230725,153500,6740755800,36600,36600,36600,36600,0
20230725,153400,6740755800,36600,36600,36600,36600,0
20230725,153300,6740755800,36600,36600,36600,36600,0
20230725,153200,6740755800,36600,36600,36600,36600,0
20230725,153100,6740755800,36600,36600,36600,36600,0
20230725,153000,6740755800,36600,36600,36600,36600,3200
20230725,152900,6623635800,36500,36500,36500,36500,0
20230725,152800,6623635800,36500,36500,36500,36500,0
20230725,152700,6623635800,36500,36500,36500,36500,0
20230725,152600,6623635800,36500,36500,36500,36500,0
20230725,152500,6623635800,36500,36500,36500,36500,0
20230725,152400,6623635800,36500,36500,36500,36500,0
20230725,152300,6623635800,36500,36500,36500,36500,0
20230725,152200,6623635800,36500,36500,36500,36500,0
20230725,152100,6623635800,36500,36500,36500,36500,0
20230725,152000,6623635800,36500,36500,36500,36500,0
20230725,151900,6623635800,36500,36500,36500,36500,118
20230725,151800,6619328800,36450,36500,36500,36450,1537
20230725,151700,6563232800,36450,36450,36500,36450,239
20230725,151600,6554510650,36450,36450,36500,36450,200
20230725,151500,6547215350,36450,36450,36450,36450,48
20230725,151400,6545465750,36450,36450,36450,36450,133
20230725,151300,6540617900,36450,36450,36450,36450,42
20230725,151200,6539087000,36450,36450,36450,36450,73
20230725,151100,6536426150,36450,36450,36450,36450,138
20230725,151000,6531396050,36450,36450,36450,36450,109
20230725,150900,6527423000,36450,36450,36450,36450,75
20230725,150800,6524689250,36450,36450,36450,36450,190
20230725,150700,6517763750,36450,36450,36450,36450,60
20230725,150600,6515576750,36450,36450,36450,36450,41
20230725,150500,6514082300,36450,36450,36450,36450,63
20230725,150400,6511785950,36450,36450,36450,36450,84
20230725,150300,6508724150,36450,36450,36450,36450,44
20230725,150200,6507120350,36450,36450,36450,36450,73
20230725,150100,6504459500,36450,36450,36500,36450,359
20230725,150000,6491363350,36450,36450,36450,36450,40
20230725,145900,6489905350,36450,36450,36500,36450,190
20230725,145800,6482974550,36450,36450,36500,36450,57
20230725,145700,6480896800,36450,36450,36500,36450,221
20230725,145600,6472835850,36450,36450,36450,36450,67
20230725,145500,6470393700,36450,36450,36450,36450,81
20230725,145400,6467441250,36450,36450,36500,36450,332
20230725,145300,6455329250,36450,36450,36450,36450,49
20230725,145200,6453543200,36450,36450,36450,36450,109
20230725,145100,6449570150,36450,36450,36500,36450,273
20230725,145000,6439613400,36450,36450,36450,36450,95
20230725,144900,6436150650,36450,36450,36450,36450,60
20230725,144800,6433963650,36450,36450,36450,36450,68
20230725,144700,6431485050,36450,36450,36450,36450,88
20230725,144600,6428277450,36450,36450,36500,36450,55
20230725,144500,6426272550,36450,36450,36450,36450,65
20230725,144400,6423903300,36450,36450,36450,36450,120
20230725,144300,6419529300,36450,36450,36450,36450,40
20230725,144200,6418071300,36450,36450,36450,36450,63
20230725,144100,6415774950,36450,36450,36450,36450,54
20230725,144000,6413806650,36450,36450,36450,36450,233
20230725,143900,6405313800,36450,36450,36450,36450,59
20230725,143800,6403163250,36450,36450,36500,36450,76
20230725,143700,6400393000,36450,36450,36450,36450,165
20230725,143600,6394378750,36450,36450,36450,36450,47
20230725,143500,6392665600,36450,36450,36450,36450,54
20230725,143400,6390697300,36450,36450,36450,36450,136
20230725,143300,6385740100,36450,36450,36500,36450,257
20230725,143200,6376371950,36450,36500,36500,36450,222
20230725,143100,6368273100,36450,36450,36450,36450,87
20230725,143000,6365101950,36450,36450,36450,36450,152
20230725,142900,6359561550,36450,36450,36450,36450,103
20230725,142800,6355807200,36450,36450,36450,36450,88
20230725,142700,6352599600,36450,36450,36450,36450,168
20230725,142600,6346476000,36450,36450,36450,36450,144
20230725,142500,6341227200,36450,36450,36450,36450,285
20230725,142400,6330838950,36450,36450,36450,36450,104
20230725,142300,6327048150,36450,36450,36450,36450,148
20230725,142200,6321653550,36450,36450,36450,36450,100
20230725,142100,6318008550,36450,36450,36450,36450,202
20230725,142000,6310645650,36450,36450,36500,36450,310
20230725,141900,6299339050,36450,36450,36450,36450,152
20230725,141800,6293798650,36450,36450,36450,36450,100
20230725,141700,6290153650,36450,36450,36450,36450,118
20230725,141600,6285852550,36450,36450,36450,36450,134
20230725,141500,6280968250,36450,36450,36450,36450,187
20230725,141400,6274152100,36450,36450,36450,36450,116
20230725,141300,6269923900,36450,36450,36450,36450,160
20230725,141200,6264091900,36450,36450,36450,36450,85
20230725,141100,6260993650,36450,36450,36450,36450,108
20230725,141000,6257057050,36450,36450,36450,36450,143
20230725,140900,6251844700,36450,36450,36450,36450,75
20230725,140800,6249110950,36450,36450,36450,36450,309
20230725,140700,6237847900,36450,36450,36450,36450,155
20230725,140600,6232198150,36450,36450,36450,36450,131
20230725,140500,6227423200,36450,36450,36450,36450,79
20230725,140400,6224543650,36450,36450,36450,36450,87
20230725,140300,6221372500,36450,36450,36450,36450,218
20230725,140200,6213426400,36450,36450,36450,36450,219
20230725,140100,6205443850,36450,36450,36450,36450,264
20230725,140000,6195821050,36450,36450,36450,36450,124
20230725,135900,6191301250,36450,36450,36450,36450,28
20230725,135800,6190280650,36450,36450,36500,36450,257
20230725,135700,6180903900,36450,36450,36450,36450,21
20230725,135600,6180138450,36450,36450,36450,36450,42
20230725,135500,6178607550,36450,36450,36450,36450,22
20230725,135400,6177805650,36450,36450,36450,36450,42
20230725,135300,6176274750,36450,36450,36450,36450,57
20230725,135200,6174197100,36450,36450,36450,36450,136
20230725,135100,6169239900,36450,36450,36450,36450,51
20230725,135000,6167380950,36450,36450,36450,36450,166
20230725,134900,6161330250,36450,36450,36500,36450,399
20230725,134800,6146775700,36450,36450,36500,36450,356
20230725,134700,6133799450,36450,36450,36450,36450,176
20230725,134600,6127384250,36450,36450,36450,36450,146
20230725,134500,6122062550,36450,36450,36450,36450,1597
20230725,134400,6063851900,36450,36450,36450,36450,157
20230725,134300,6058129250,36450,36450,36450,36450,21
20230725,134200,6057363800,36450,36450,36450,36450,107
20230725,134100,6053463650,36450,36450,36450,36450,43
20230725,134000,6051896300,36500,36500,36500,36450,93
20230725,133900,6048505850,36450,36450,36450,36450,21
20230725,133800,6047740400,36450,36450,36450,36450,234
20230725,133700,6039211100,36450,36450,36450,36450,42
20230725,133600,6037680200,36500,36450,36500,36450,162
20230725,133500,6031770000,36450,36450,36450,36450,97
20230725,133400,6028234350,36450,36450,36450,36450,21
20230725,133300,6027468900,36450,36450,36450,36450,42
20230725,133200,6025938000,36450,36450,36450,36450,91
20230725,133100,6022621050,36450,36450,36450,36450,43
20230725,133000,6021053700,36450,36450,36450,36450,71
20230725,132900,6018465750,36450,36450,36450,36450,42
20230725,132800,6016934850,36450,36450,36450,36450,21
20230725,132700,6016169400,36450,36450,36450,36450,107
20230725,132600,6012269250,36450,36450,36450,36450,21
20230725,132500,6011503800,36450,36450,36450,36450,43
20230725,132400,6009936450,36450,36450,36500,36450,67
20230725,132300,6007492750,36450,36450,36450,36450,43
20230725,132200,6005925400,36450,36500,36500,36450,127
20230725,132100,6001294350,36450,36450,36450,36450,143
20230725,132000,5996082000,36450,36450,36450,36450,53
20230725,131900,5994150150,36450,36450,36500,36450,78
20230725,131800,5991305250,36450,36450,36450,36450,21
20230725,131700,5990539800,36450,36450,36450,36450,89
20230725,131600,5987295750,36450,36450,36450,36450,22
20230725,131500,5986493850,36450,36450,36500,36450,91
20230725,131400,5983174500,36450,36450,36450,36450,69
20230725,131300,5980659450,36500,36450,36500,36450,80
20230725,131200,5977741550,36500,36450,36500,36450,67
20230725,131100,5975297100,36450,36450,36450,36450,52
20230725,131000,5973401700,36500,36450,36500,36450,52
20230725,130900,5971504800,36450,36450,36500,36450,223
20230725,130800,5963367400,36450,36450,36450,36450,143
20230725,130700,5958155050,36450,36450,36450,36450,21
20230725,130600,5957389600,36450,36450,36500,36450,301
20230725,130500,5946409850,36450,36500,36500,36450,212
20230725,130400,5938672950,36500,36450,36500,36450,366
20230725,130300,5925321000,36450,36450,36450,36450,141
20230725,130200,5920181550,36450,36450,36500,36450,1807
20230725,130100,5854308450,36500,36500,36500,36450,1437
20230725,130000,5801914700,36450,36450,36500,36450,1955
20230725,125900,5730649050,36450,36450,36500,36450,1089
20230725,125800,5690945800,36450,36450,36500,36450,1811
20230725,125700,5624927450,36450,36500,36500,36450,1989
20230725,125600,5552420300,36450,36500,36500,36450,598
20230725,125500,5530610800,36450,36450,36450,36450,2264
20230725,125400,5448088000,36500,36450,36500,36450,288
20230725,125300,5437583050,36450,36450,36500,36450,200
20230725,125200,5430286650,36450,36450,36500,36450,2233
20230725,125100,5348886600,36450,36500,36500,36450,130
20230725,125000,5344142650,36450,36450,36500,36450,6376
20230725,124900,5111731350,36450,36450,36450,36450,1423
20230725,124800,5059863000,36450,36450,36500,36450,155
20230725,124700,5054207600,36450,36450,36450,36450,21154
20230725,124600,4283144300,36450,36500,36500,36450,306
20230725,124500,4271982450,36450,36500,36500,36450,189
20230725,124400,4265093150,36450,36450,36450,36450,9340
20230725,124300,3924650150,36450,36450,36450,36450,116
20230725,124200,3920421950,36450,36500,36500,36450,1667
20230725,124100,3859652000,36450,36450,36450,36450,21
20230725,124000,3858886550,36450,36450,36450,36450,132
20230725,123900,3854075150,36450,36500,36500,36450,3103
20230725,123800,3740963700,36450,36450,36450,36450,148
20230725,123700,3735569100,36450,36500,36500,36450,1744
20230725,123600,3671993550,36450,36450,36450,36450,22
20230725,123500,3671191650,36450,36450,36450,36450,25
20230725,123400,3670280400,36450,36450,36500,36450,1669
20230725,123300,3609437550,36450,36450,36450,36450,42
20230725,123200,3607906650,36450,36450,36500,36450,1692
20230725,123100,3546227000,36450,36450,36450,36450,43
20230725,123000,3544659650,36450,36500,36500,36450,234
20230725,122900,3536124150,36450,36450,36450,36450,1562
20230725,122800,3479189250,36450,36450,36450,36450,356
20230725,122700,3466213050,36450,36450,36500,36450,1756
20230725,122600,3402201000,36450,36450,36450,36450,21
20230725,122500,3401435550,36450,36450,36450,36450,43
20230725,122400,3399868200,36450,36500,36500,36450,4490
20230725,122300,3236201350,36500,36450,36500,36450,559
20230725,122200,3215804600,36450,36450,36450,36450,1630
20230725,122100,3156391100,36450,36450,36500,36450,259
20230725,122000,3146944150,36450,36450,36450,36450,22
20230725,121900,3146142250,36450,36450,36450,36450,1535
20230725,121800,3090191500,36450,36450,36450,36450,21
20230725,121700,3089426050,36450,36450,36500,36450,302
20230725,121600,3078411250,36450,36450,36450,36450,1152
20230725,121500,3036420850,36450,36450,36450,36450,139
20230725,121400,3031354300,36450,36500,36500,36450,144
20230725,121300,3026099350,36450,36450,36450,36450,4467
20230725,121200,2863277200,36450,36450,36450,36450,102
20230725,121100,2859559300,36450,36450,36450,36450,52
20230725,121000,2857663900,36450,36450,36500,36450,295
20230725,120900,2846902500,36450,36450,36450,36450,45
20230725,120800,2845262250,36450,36450,36450,36450,88
20230725,120700,2842054650,36500,36450,36500,36450,296
20230725,120600,2831259700,36450,36450,36450,36450,103
20230725,120500,2827505350,36450,36450,36500,36450,179
20230725,120400,2820975550,36450,36450,36450,36450,338
20230725,120300,2808655450,36450,36450,36450,36450,46
20230725,120200,2806978750,36450,36450,36450,36450,117
20230725,120100,2802714100,36450,36450,36450,36450,42
20230725,120000,2801183200,36450,36500,36500,36450,730
20230725,115900,2774569000,36500,36450,36500,36450,10733
20230725,115800,2383351100,36450,36450,36450,36450,24
20230725,115700,2382476300,36450,36450,36500,36450,106
20230725,115600,2378609400,36450,36450,36450,36450,67
20230725,115500,2376167250,36450,36450,36450,36450,21
20230725,115400,2375401800,36450,36450,36450,36450,42
20230725,115300,2373870900,36450,36450,36450,36450,21
20230725,115200,2373105450,36450,36450,36450,36450,43
20230725,115100,2371538100,36450,36450,36450,36450,22
20230725,115000,2370736200,36450,36450,36550,36450,148
20230725,114900,2365331000,36450,36450,36450,36450,21
20230725,114800,2364565550,36450,36450,36450,36450,42
20230725,114700,2363034650,36550,36450,36550,36450,148
20230725,114600,2357629450,36450,36450,36450,36450,43
20230725,114500,2356062100,36450,36450,36450,36450,22
20230725,114400,2355260200,36450,36450,36450,36450,43
20230725,114300,2353692850,36450,36450,36450,36450,42
20230725,114200,2352161950,36450,36450,36450,36450,21
20230725,114100,2351396500,36450,36450,36450,36450,21
20230725,114000,2350631050,36450,36450,36450,36450,43
20230725,113900,2349063700,36450,36450,36450,36450,42
20230725,113800,2347532800,36450,36450,36450,36450,21
20230725,113700,2346767350,36450,36450,36450,36450,53
20230725,113600,2344835500,36450,36450,36450,36450,42
20230725,113500,2343304600,36450,36550,36550,36450,361
20230725,113400,2330114350,36450,36450,36450,36450,21
20230725,113300,2329348900,36450,36450,36450,36450,22
20230725,113200,2328547000,36450,36450,36450,36450,42
20230725,113100,2327016100,36450,36450,36450,36450,43
20230725,113000,2325448750,36450,36450,36450,36450,22
20230725,112900,2324646850,36450,36550,36550,36450,27
20230725,112800,2323662100,36450,36450,36450,36450,42
20230725,112700,2322131200,36450,36550,36550,36450,410
20230725,112600,2307149100,36550,36500,36550,36500,124
20230725,112500,2302618000,36500,36500,36550,36500,33
20230725,112400,2301412950,36500,36500,36500,36500,72
20230725,112300,2298784950,36500,36500,36500,36500,42
20230725,112200,2297251950,36500,36500,36500,36500,22
20230725,112100,2296448950,36500,36500,36500,36500,21
20230725,112000,2295682450,36500,36500,36500,36500,78
20230725,111900,2292835450,36500,36500,36500,36500,42
20230725,111800,2291302450,36550,36550,36550,36550,39
20230725,111700,2289877000,36550,36550,36550,36550,0
20230725,111600,2289877000,36550,36550,36550,36550,43
20230725,111500,2288305350,36550,36550,36550,36550,45
20230725,111400,2286660600,36550,36550,36600,36550,549
20230725,111300,2266572550,36550,36550,36600,36550,465
20230725,111200,2249567400,36550,36550,36550,36550,428
20230725,111100,2233924000,36550,36550,36550,36550,44
20230725,111000,2232315800,36550,36550,36550,36550,43
20230725,110900,2230744150,36550,36550,36550,36550,21
20230725,110800,2229976600,36550,36550,36550,36550,118
20230725,110700,2225663700,36550,36550,36550,36550,85
20230725,110600,2222556950,36550,36550,36550,36550,54
20230725,110500,2220583250,36550,36500,36550,36500,516
20230725,110400,2201724500,36500,36500,36500,36500,22
20230725,110300,2200921500,36500,36500,36500,36500,43
20230725,110200,2199352000,36500,36500,36500,36500,43
20230725,110100,2197782500,36500,36500,36500,36500,23
20230725,110000,2196943000,36500,36500,36500,36500,22
20230725,105900,2196140000,36500,36500,36500,36500,44
20230725,105800,2194534000,36500,36500,36500,36500,43
20230725,105700,2192964500,36500,36500,36500,36500,121
20230725,105600,2188548000,36500,36500,36500,36500,22
20230725,105500,2187745000,36500,36500,36500,36500,44
20230725,105400,2186139000,36500,36500,36500,36500,46
20230725,105300,2184460000,36500,36500,36500,36500,26
20230725,105200,2183511000,36500,36500,36500,36500,27
20230725,105100,2182525500,36500,36500,36500,36500,44
20230725,105000,2180919500,36500,36550,36550,36500,409
20230725,104900,2165971650,36550,36550,36550,36550,44
20230725,104800,2164363450,36550,36550,36550,36550,1
20230725,104700,2164326900,36550,36550,36550,36550,77
20230725,104600,2161512550,36550,36550,36550,36550,44
20230725,104500,2159904350,36550,36550,36550,36550,43
20230725,104400,2158332700,36550,36550,36550,36550,1
20230725,104300,2158296150,36550,36550,36550,36550,44
20230725,104200,2156687950,36550,36550,36550,36550,43
20230725,104100,2155116300,36600,36500,36600,36500,2913
20230725,104000,2048534900,36500,36500,36500,36500,0
20230725,103900,2048534900,36500,36500,36500,36500,88
20230725,103800,2045322900,36500,36500,36500,36500,43
20230725,103700,2043753400,36500,36500,36500,36500,48
20230725,103600,2042001400,36550,36500,36550,36500,179
20230725,103500,2035460050,36500,36500,36500,36500,29
20230725,103400,2034401550,36550,36550,36550,36550,397
20230725,103300,2019891200,36550,36550,36550,36550,83
20230725,103200,2016857550,36550,36550,36550,36550,21
20230725,103100,2016090000,36550,36550,36550,36550,63
20230725,103000,2013787350,36550,36550,36550,36550,44
20230725,102900,2012179150,36550,36550,36550,36550,65
20230725,102800,2009803400,36550,36550,36550,36550,66
20230725,102700,2007391100,36550,36550,36550,36550,72
20230725,102600,2004759500,36550,36550,36550,36550,44
20230725,102500,2003151300,36550,36550,36550,36550,43
20230725,102400,2001579650,36550,36600,36600,36550,69
20230725,102300,1999056350,36550,36550,36550,36550,110
20230725,102200,1995035850,36550,36550,36550,36550,124
20230725,102100,1990503650,36550,36550,36550,36550,44
20230725,102000,1988895450,36550,36550,36550,36550,43
20230725,101900,1987323800,36550,36550,36550,36550,41
20230725,101800,1985825250,36550,36550,36550,36550,53
20230725,101700,1983888100,36550,36600,36600,36550,544
20230725,101600,1963979850,36550,36550,36600,36550,1592
20230725,101500,1905791950,36600,36600,36600,36600,115
20230725,101400,1901582950,36550,36550,36550,36550,44
20230725,101300,1899974750,36550,36600,36600,36550,284
20230725,101200,1889582500,36550,36550,36550,36550,43
20230725,101100,1888010850,36600,36600,36600,36550,317
20230725,101000,1876413650,36600,36600,36600,36550,411
20230725,100900,1861373250,36550,36600,36600,36550,49
20230725,100800,1859582050,36600,36550,36600,36550,422
20230725,100700,1844142500,36600,36600,36600,36550,212
20230725,100600,1836383550,36600,36600,36600,36550,489
20230725,100500,1818488300,36550,36550,36550,36550,0
20230725,100400,1818488300,36550,36550,36550,36550,0
20230725,100300,1818488300,36550,36550,36550,36550,0
20230725,100200,1818488300,36550,36550,36550,36550,100
20230725,100100,1814833300,36600,36600,36600,36600,41
20230725,100000,1813332700,36600,36550,36600,36550,20425
20230725,095900,1065777850,36600,36550,36600,36550,1401
20230725,095800,1014501350,36550,36550,36550,36550,0
20230725,095700,1014501350,36550,36550,36550,36550,2
20230725,095600,1014428250,36550,36550,36550,36550,0
20230725,095500,1014428250,36550,36550,36550,36550,25
20230725,095400,1013514500,36550,36550,36550,36550,50
20230725,095300,1011687000,36550,36550,36550,36550,427
20230725,095200,996080150,36500,36500,36500,36500,0
20230725,095100,996080150,36500,36500,36500,36500,1
20230725,095000,996043650,36500,36500,36500,36500,106
20230725,094900,992174650,36500,36500,36500,36500,106
20230725,094800,988305650,36500,36500,36500,36500,105
20230725,094700,984473150,36600,36600,36600,36600,137
20230725,094600,979458950,36600,36550,36600,36550,39
20230725,094500,978033400,36500,36500,36500,36500,0
20230725,094400,978033400,36500,36500,36500,36500,6
20230725,094300,977814400,36500,36500,36500,36500,0
20230725,094200,977814400,36500,36500,36500,36500,106
20230725,094100,973945400,36500,36500,36500,36500,165
20230725,094000,967922900,36500,36500,36500,36500,0
20230725,093900,967922900,36500,36500,36500,36500,0
20230725,093800,967922900,36500,36500,36500,36500,106
20230725,093700,964053900,36600,36500,36600,36500,11
20230725,093600,963652300,36600,36600,36600,36600,1
20230725,093500,963615700,36550,36550,36550,36550,273
20230725,093400,953637550,36600,36550,36600,36550,195
20230725,093300,946500700,36550,36550,36550,36550,5
20230725,093200,946317950,36550,36550,36550,36550,111
20230725,093100,942260900,36550,36600,36600,36550,270
20230725,093000,932383900,36550,36550,36550,36550,1
20230725,092900,932347350,36550,36550,36550,36550,85
20230725,092800,929240600,36600,36550,36600,36550,1005
20230725,092700,892474250,36550,36550,36600,36550,1141
20230725,092600,850762000,36550,36550,36550,36550,101
20230725,092500,847070450,36500,36550,36550,36500,1003
20230725,092400,810410950,36550,36550,36550,36550,10
20230725,092300,810045450,36550,36550,36550,36550,4
20230725,092200,809899250,36500,36500,36500,36500,0
20230725,092100,809899250,36500,36500,36550,36500,34
20230725,092000,808658100,36550,36550,36550,36550,1
20230725,091900,808621550,36550,36500,36550,36500,248
20230725,091800,799558650,36500,36550,36550,36500,219
20230725,091700,791554300,36500,36550,36550,36500,334
20230725,091600,779352150,36550,36550,36600,36500,4335
20230725,091500,620900500,36550,36600,36600,36550,34
20230725,091400,619657550,36550,36550,36550,36550,76
20230725,091300,616879750,36550,36500,36600,36500,14402
20230725,091200,90473550,36500,36500,36500,36500,3
20230725,091100,90364050,36500,36550,36550,36500,213
20230725,091000,82580850,36500,36500,36500,36500,0
20230725,090900,82580850,36500,36500,36500,36500,59
20230725,090800,80427350,36450,36450,36450,36450,5
20230725,090700,80245100,36450,36500,36500,36450,7
20230725,090600,79989900,36500,36500,36500,36500,183
20230725,090500,73310400,36500,36550,36550,36450,131
20230725,090400,68523300,36550,36550,36550,36550,127
20230725,090300,63881450,36550,36450,36550,36450,227
20230725,090200,55590400,36500,36500,36500,36500,0
20230725,090100,55590400,36500,36450,36550,36450,558
20230725,090000,35216900,36500,36450,36500,36450,966