KissMeData/095340/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194700,158673579700,95200,95200,95200,95200,11985
20230725,194600,158673579700,95200,95200,95200,95200,0
20230725,194500,158673579700,95200,95200,95200,95200,0
20230725,194400,158673579700,95200,95200,95200,95200,0
20230725,194300,158673579700,95200,95200,95200,95200,0
20230725,194200,158673579700,95200,95200,95200,95200,0
20230725,194100,158673579700,95200,95200,95200,95200,0
20230725,194000,158673579700,95200,95200,95200,95200,0
20230725,193900,158673579700,95200,95200,95200,95200,0
20230725,193800,158673579700,95200,95200,95200,95200,0
20230725,193700,158673579700,95200,95200,95200,95200,0
20230725,193600,158673579700,95200,95200,95200,95200,0
20230725,193500,158673579700,95200,95200,95200,95200,0
20230725,193400,158673579700,95200,95200,95200,95200,0
20230725,193300,158673579700,95200,95200,95200,95200,0
20230725,193200,158673579700,95200,95200,95200,95200,0
20230725,193100,158673579700,95200,95200,95200,95200,0
20230725,193000,158673579700,95200,95200,95200,95200,0
20230725,192900,158673579700,95200,95200,95200,95200,0
20230725,192800,158673579700,95200,95200,95200,95200,0
20230725,192700,158673579700,95200,95200,95200,95200,0
20230725,192600,158673579700,95200,95200,95200,95200,0
20230725,192500,158673579700,95200,95200,95200,95200,0
20230725,192400,158673579700,95200,95200,95200,95200,0
20230725,192300,158673579700,95200,95200,95200,95200,0
20230725,192200,158673579700,95200,95200,95200,95200,0
20230725,192100,158673579700,95200,95200,95200,95200,0
20230725,192000,158673579700,95200,95200,95200,95200,0
20230725,191900,158673579700,95200,95200,95200,95200,0
20230725,191800,158673579700,95200,95200,95200,95200,0
20230725,191700,158673579700,95200,95200,95200,95200,11985
20230725,191600,158673579700,95200,95200,95200,95200,0
20230725,191500,158673579700,95200,95200,95200,95200,0
20230725,191400,158673579700,95200,95200,95200,95200,0
20230725,191300,158673579700,95200,95200,95200,95200,0
20230725,191200,158673579700,95200,95200,95200,95200,0
20230725,191100,158673579700,95200,95200,95200,95200,0
20230725,191000,158673579700,95200,95200,95200,95200,0
20230725,190900,158673579700,95200,95200,95200,95200,0
20230725,190800,158673579700,95200,95200,95200,95200,0
20230725,190700,158673579700,95200,95200,95200,95200,0
20230725,190600,158673579700,95200,95200,95200,95200,0
20230725,190500,158673579700,95200,95200,95200,95200,0
20230725,190400,158673579700,95200,95200,95200,95200,0
20230725,190300,158673579700,95200,95200,95200,95200,0
20230725,190200,158673579700,95200,95200,95200,95200,0
20230725,190100,158673579700,95200,95200,95200,95200,0
20230725,190000,158673579700,95200,95200,95200,95200,0
20230725,185900,158673579700,95200,95200,95200,95200,0
20230725,185800,158673579700,95200,95200,95200,95200,0
20230725,185700,158673579700,95200,95200,95200,95200,0
20230725,185600,158673579700,95200,95200,95200,95200,0
20230725,185500,158673579700,95200,95200,95200,95200,0
20230725,185400,158673579700,95200,95200,95200,95200,0
20230725,185300,158673579700,95200,95200,95200,95200,0
20230725,185200,158673579700,95200,95200,95200,95200,0
20230725,185100,158673579700,95200,95200,95200,95200,0
20230725,185000,158673579700,95200,95200,95200,95200,0
20230725,184900,158673579700,95200,95200,95200,95200,0
20230725,184800,158673579700,95200,95200,95200,95200,0
20230725,184700,158673579700,95200,95200,95200,95200,11985
20230725,184600,158673579700,95200,95200,95200,95200,0
20230725,184500,158673579700,95200,95200,95200,95200,0
20230725,184400,158673579700,95200,95200,95200,95200,0
20230725,184300,158673579700,95200,95200,95200,95200,0
20230725,184200,158673579700,95200,95200,95200,95200,0
20230725,184100,158673579700,95200,95200,95200,95200,0
20230725,184000,158673579700,95200,95200,95200,95200,0
20230725,183900,158673579700,95200,95200,95200,95200,0
20230725,183800,158673579700,95200,95200,95200,95200,0
20230725,183700,158673579700,95200,95200,95200,95200,0
20230725,183600,158673579700,95200,95200,95200,95200,0
20230725,183500,158673579700,95200,95200,95200,95200,0
20230725,183400,158673579700,95200,95200,95200,95200,0
20230725,183300,158673579700,95200,95200,95200,95200,0
20230725,183200,158673579700,95200,95200,95200,95200,0
20230725,183100,158673579700,95200,95200,95200,95200,0
20230725,183000,158673579700,95200,95200,95200,95200,0
20230725,182900,158673579700,95200,95200,95200,95200,0
20230725,182800,158673579700,95200,95200,95200,95200,0
20230725,182700,158673579700,95200,95200,95200,95200,0
20230725,182600,158673579700,95200,95200,95200,95200,0
20230725,182500,158673579700,95200,95200,95200,95200,0
20230725,182400,158673579700,95200,95200,95200,95200,0
20230725,182300,158673579700,95200,95200,95200,95200,0
20230725,182200,158673579700,95200,95200,95200,95200,0
20230725,182100,158673579700,95200,95200,95200,95200,0
20230725,182000,158673579700,95200,95200,95200,95200,0
20230725,181900,158673579700,95200,95200,95200,95200,0
20230725,181800,158673579700,95200,95200,95200,95200,0
20230725,181700,158673579700,95200,95200,95200,95200,11985
20230725,181600,158673579700,95200,95200,95200,95200,0
20230725,181500,158673579700,95200,95200,95200,95200,0
20230725,181400,158673579700,95200,95200,95200,95200,0
20230725,181300,158673579700,95200,95200,95200,95200,0
20230725,181200,158673579700,95200,95200,95200,95200,0
20230725,181100,158673579700,95200,95200,95200,95200,0
20230725,181000,158673579700,95200,95200,95200,95200,0
20230725,180900,158673579700,95200,95200,95200,95200,0
20230725,180800,158673579700,95200,95200,95200,95200,0
20230725,180700,158673579700,95200,95200,95200,95200,0
20230725,180600,158673579700,95200,95200,95200,95200,0
20230725,180500,158673579700,95200,95200,95200,95200,0
20230725,180400,158673579700,95200,95200,95200,95200,0
20230725,180300,158673579700,95200,95200,95200,95200,0
20230725,180200,158673579700,95200,95200,95200,95200,0
20230725,180100,158673579700,95200,95200,95200,95200,0
20230725,180000,158673579700,95200,95200,95200,95200,0
20230725,175900,158673579700,95200,95200,95200,95200,0
20230725,175800,158673579700,95200,95200,95200,95200,0
20230725,175700,158673579700,95200,95200,95200,95200,0
20230725,175600,158673579700,95200,95200,95200,95200,0
20230725,175500,158673579700,95200,95200,95200,95200,0
20230725,175400,158673579700,95200,95200,95200,95200,0
20230725,175300,158673579700,95200,95200,95200,95200,0
20230725,175200,158673579700,95200,95200,95200,95200,0
20230725,175100,158673579700,95200,95200,95200,95200,0
20230725,175000,158673579700,95200,95200,95200,95200,0
20230725,174900,158673579700,95200,95200,95200,95200,0
20230725,174800,158673579700,95200,95200,95200,95200,0
20230725,174700,158673579700,95200,95200,95200,95200,11985
20230725,174600,158673579700,95200,95200,95200,95200,0
20230725,174500,158673579700,95200,95200,95200,95200,0
20230725,174400,158673579700,95200,95200,95200,95200,0
20230725,174300,158673579700,95200,95200,95200,95200,0
20230725,174200,158673579700,95200,95200,95200,95200,0
20230725,174100,158673579700,95200,95200,95200,95200,0
20230725,174000,158673579700,95200,95200,95200,95200,0
20230725,173900,158673579700,95200,95200,95200,95200,0
20230725,173800,158673579700,95200,95200,95200,95200,0
20230725,173700,158673579700,95200,95200,95200,95200,0
20230725,173600,158673579700,95200,95200,95200,95200,0
20230725,173500,158673579700,95200,95200,95200,95200,0
20230725,173400,158673579700,95200,95200,95200,95200,0
20230725,173300,158673579700,95200,95200,95200,95200,0
20230725,173200,158673579700,95200,95200,95200,95200,0
20230725,173100,158673579700,95200,95200,95200,95200,0
20230725,173000,158673579700,95200,95200,95200,95200,0
20230725,172900,158673579700,95200,95200,95200,95200,0
20230725,172800,158673579700,95200,95200,95200,95200,0
20230725,172700,158673579700,95200,95200,95200,95200,0
20230725,172600,158673579700,95200,95200,95200,95200,0
20230725,172500,158673579700,95200,95200,95200,95200,0
20230725,172400,158673579700,95200,95200,95200,95200,0
20230725,172300,158673579700,95200,95200,95200,95200,0
20230725,172200,158673579700,95200,95200,95200,95200,0
20230725,172100,158673579700,95200,95200,95200,95200,0
20230725,172000,158673579700,95200,95200,95200,95200,0
20230725,171900,158673579700,95200,95200,95200,95200,0
20230725,171800,158673579700,95200,95200,95200,95200,0
20230725,171700,158673579700,95200,95200,95200,95200,11985
20230725,171600,158673579700,95200,95200,95200,95200,0
20230725,171500,158673579700,95200,95200,95200,95200,0
20230725,171400,158673579700,95200,95200,95200,95200,0
20230725,171300,158673579700,95200,95200,95200,95200,0
20230725,171200,158673579700,95200,95200,95200,95200,0
20230725,171100,158673579700,95200,95200,95200,95200,0
20230725,171000,158673579700,95200,95200,95200,95200,0
20230725,170900,158673579700,95200,95200,95200,95200,0
20230725,170800,158673579700,95200,95200,95200,95200,0
20230725,170700,158673579700,95200,95200,95200,95200,0
20230725,170600,158673579700,95200,95200,95200,95200,0
20230725,170500,158673579700,95200,95200,95200,95200,0
20230725,170400,158673579700,95200,95200,95200,95200,0
20230725,170300,158673579700,95200,95200,95200,95200,0
20230725,170200,158673579700,95200,95200,95200,95200,0
20230725,170100,158673579700,95200,95200,95200,95200,0
20230725,170000,158673579700,95200,95200,95200,95200,0
20230725,165900,158673579700,95200,95200,95200,95200,0
20230725,165800,158673579700,95200,95200,95200,95200,0
20230725,165700,158673579700,95200,95200,95200,95200,0
20230725,165600,158673579700,95200,95200,95200,95200,0
20230725,165500,158673579700,95200,95200,95200,95200,0
20230725,165400,158673579700,95200,95200,95200,95200,0
20230725,165300,158673579700,95200,95200,95200,95200,0
20230725,165200,158673579700,95200,95200,95200,95200,0
20230725,165100,158673579700,95200,95200,95200,95200,0
20230725,165000,158673579700,95200,95200,95200,95200,0
20230725,164900,158673579700,95200,95200,95200,95200,0
20230725,164800,158673579700,95200,95200,95200,95200,0
20230725,164700,158673579700,95200,95200,95200,95200,11985
20230725,164600,158673579700,95200,95200,95200,95200,0
20230725,164500,158673579700,95200,95200,95200,95200,0
20230725,164400,158673579700,95200,95200,95200,95200,0
20230725,164300,158673579700,95200,95200,95200,95200,0
20230725,164200,158673579700,95200,95200,95200,95200,0
20230725,164100,158673579700,95200,95200,95200,95200,0
20230725,164000,158673579700,95200,95200,95200,95200,0
20230725,163900,158673579700,95200,95200,95200,95200,0
20230725,163800,158673579700,95200,95200,95200,95200,0
20230725,163700,158673579700,95200,95200,95200,95200,0
20230725,163600,158673579700,95200,95200,95200,95200,0
20230725,163500,158673579700,95200,95200,95200,95200,0
20230725,163400,158673579700,95200,95200,95200,95200,0
20230725,163300,158673579700,95200,95200,95200,95200,0
20230725,163200,158673579700,95200,95200,95200,95200,0
20230725,163100,158673579700,95200,95200,95200,95200,0
20230725,163000,158673579700,95200,95200,95200,95200,0
20230725,162900,158673579700,95200,95200,95200,95200,0
20230725,162800,158673579700,95200,95200,95200,95200,0
20230725,162700,158673579700,95200,95200,95200,95200,0
20230725,162600,158673579700,95200,95200,95200,95200,0
20230725,162500,158673579700,95200,95200,95200,95200,0
20230725,162400,158673579700,95200,95200,95200,95200,0
20230725,162300,158673579700,95200,95200,95200,95200,0
20230725,162200,158673579700,95200,95200,95200,95200,0
20230725,162100,158673579700,95200,95200,95200,95200,0
20230725,162000,158673579700,95200,95200,95200,95200,0
20230725,161900,158673579700,95200,95200,95200,95200,0
20230725,161800,158673579700,95200,95200,95200,95200,0
20230725,161700,158673579700,95200,95200,95200,95200,11985
20230725,161600,158673579700,95200,95200,95200,95200,0
20230725,161500,158673579700,95200,95200,95200,95200,0
20230725,161400,158673579700,95200,95200,95200,95200,0
20230725,161300,158673579700,95200,95200,95200,95200,0
20230725,161200,158673579700,95200,95200,95200,95200,0
20230725,161100,158673579700,95200,95200,95200,95200,0
20230725,161000,158673579700,95200,95200,95200,95200,0
20230725,160900,158673579700,95200,95200,95200,95200,0
20230725,160800,158673579700,95200,95200,95200,95200,0
20230725,160700,158673579700,95200,95200,95200,95200,0
20230725,160600,158673579700,95200,95200,95200,95200,0
20230725,160500,158673579700,95200,95200,95200,95200,0
20230725,160400,158673579700,95200,95200,95200,95200,0
20230725,160300,158673579700,95200,95200,95200,95200,0
20230725,160200,158673579700,95200,95200,95200,95200,0
20230725,160100,158673579700,95200,95200,95200,95200,0
20230725,160000,158673579700,95200,95200,95200,95200,0
20230725,155900,158673579700,95200,95200,95200,95200,0
20230725,155800,158673579700,95200,95200,95200,95200,0
20230725,155700,158673579700,95200,95200,95200,95200,0
20230725,155600,158673579700,95200,95200,95200,95200,0
20230725,155500,158673579700,95200,95200,95200,95200,0
20230725,155400,158673579700,95200,95200,95200,95200,0
20230725,155300,158673579700,95200,95200,95200,95200,0
20230725,155200,158673579700,95200,95200,95200,95200,0
20230725,155100,158673579700,95200,95200,95200,95200,0
20230725,155000,158673579700,95200,95200,95200,95200,0
20230725,154900,158673579700,95200,95200,95200,95200,0
20230725,154800,158673579700,95200,95200,95200,95200,0
20230725,154700,158673579700,95200,95200,95200,95200,11985
20230725,154600,158673579700,95200,95200,95200,95200,0
20230725,154500,158673579700,95200,95200,95200,95200,0
20230725,154400,158673579700,95200,95200,95200,95200,0
20230725,154300,158673579700,95200,95200,95200,95200,0
20230725,154200,158673579700,95200,95200,95200,95200,0
20230725,154100,158673579700,95200,95200,95200,95200,0
20230725,154000,158673579700,95200,95200,95200,95200,0
20230725,153900,158673579700,95200,95200,95200,95200,0
20230725,153800,158673579700,95200,95200,95200,95200,0
20230725,153700,158673579700,95200,95200,95200,95200,0
20230725,153600,158673579700,95200,95200,95200,95200,0
20230725,153500,158673579700,95200,95200,95200,95200,0
20230725,153400,158673579700,95200,95200,95200,95200,0
20230725,153300,158673579700,95200,95200,95200,95200,0
20230725,153200,158673579700,95200,95200,95200,95200,0
20230725,153100,158673579700,95200,95200,95200,95200,0
20230725,153000,158673579700,95200,95200,95200,95200,11985
20230725,152900,157532607700,95000,95000,95000,95000,0
20230725,152800,157532607700,95000,95000,95000,95000,0
20230725,152700,157532607700,95000,95000,95000,95000,0
20230725,152600,157532607700,95000,95000,95000,95000,0
20230725,152500,157532607700,95000,95000,95000,95000,0
20230725,152400,157532607700,95000,95000,95000,95000,0
20230725,152300,157532607700,95000,95000,95000,95000,0
20230725,152200,157532607700,95000,95000,95000,95000,0
20230725,152100,157532607700,95000,95000,95000,95000,0
20230725,152000,157532607700,95000,95000,95000,95000,0
20230725,151900,157532607700,95000,95600,95600,95000,1538
20230725,151800,157386283300,95500,95600,95600,95200,2275
20230725,151700,157169116300,95600,95000,95700,94800,3745
20230725,151600,156812087700,95000,94500,95000,94400,2976
20230725,151500,156530208800,94500,94400,94700,94200,1719
20230725,151400,156367710100,94400,94900,94900,94100,5926
20230725,151300,155808427700,94800,95000,95100,94700,1319
20230725,151200,155683283400,95000,95500,95500,95000,1284
20230725,151100,155560975200,95500,95100,95500,94600,3438
20230725,151000,155234036900,94700,95200,95200,94400,9004
20230725,150900,154381651100,95200,95100,95200,94800,4342
20230725,150800,153969332900,95100,95400,95500,95100,2032
20230725,150700,153775599300,95400,95400,95500,94900,9233
20230725,150600,152897056600,95400,95700,96000,95400,2306
20230725,150500,152676548600,95800,95900,96100,95700,893
20230725,150400,152590955200,96000,96400,96400,96000,1471
20230725,150300,152449478300,96300,96300,96400,96100,1010
20230725,150200,152352242800,96300,95700,96300,95700,665
20230725,150100,152288400900,95700,96000,96100,95600,1399
20230725,150000,152154359800,96000,96200,96300,95900,697
20230725,145900,152087352700,96200,96600,96700,96200,1042
20230725,145800,151986810200,96700,96300,96700,96300,1418
20230725,145700,151850057200,96400,96300,96400,96300,338
20230725,145600,151817500000,96300,96300,96400,96200,578
20230725,145500,151761830800,96300,96200,96400,96100,606
20230725,145400,151703492700,96300,96400,96400,95900,3214
20230725,145300,151394551300,96400,96600,96600,95800,6508
20230725,145200,150769324900,96600,96500,96800,96400,836
20230725,145100,150688599400,96200,96400,96500,96200,797
20230725,145000,150611791500,96400,96500,96700,96200,853
20230725,144900,150529496000,96600,96500,96600,96400,653
20230725,144800,150466494100,96500,96100,96500,96100,2417
20230725,144700,150233913100,96100,96100,96100,95900,1254
20230725,144600,150113473200,96200,95900,96200,95900,1869
20230725,144500,149934132300,95800,96100,96200,95800,939
20230725,144400,149844049100,96100,96300,96300,96100,722
20230725,144300,149774587600,96200,96200,96300,96200,218
20230725,144200,149753607900,96300,96400,96400,96100,408
20230725,144100,149714340600,96200,96200,96300,96100,939
20230725,144000,149623964900,96300,96100,96300,96100,330
20230725,143900,149592209100,96100,96400,96400,96100,301
20230725,143800,149563257800,96400,96000,96400,95700,6704
20230725,143700,148920073900,95800,95700,96000,95700,1252
20230725,143600,148800071900,95800,95400,96100,95300,2801
20230725,143500,148532082000,95500,95900,96000,95200,4957
20230725,143400,148057876800,96000,96300,96300,95800,1981
20230725,143300,147867530200,96300,96400,96500,96200,1776
20230725,143200,147696578800,96400,96200,96500,96200,709
20230725,143100,147628296200,96200,96200,96400,96100,682
20230725,143000,147562704200,96100,96200,96400,96000,1786
20230725,142900,147390800100,96200,96200,96300,96000,1174
20230725,142800,147278000800,96300,96400,96400,96300,701
20230725,142700,147210441500,96300,96100,96400,96100,389
20230725,142600,147172983200,96100,95900,96300,95900,2274
20230725,142500,146954543400,95900,96300,96400,95900,2566
20230725,142400,146708157200,96300,96200,96500,96200,673
20230725,142300,146643288700,96200,96500,96600,96200,1633
20230725,142200,146485865900,96500,96600,96700,96500,1489
20230725,142100,146342037500,96600,96800,97000,96600,863
20230725,142000,146258523000,96800,97100,97100,96700,1703
20230725,141900,146093493800,97100,97200,97500,97000,904
20230725,141800,146005678400,97200,97400,97600,97100,836
20230725,141700,145924352000,97400,97300,97400,97100,734
20230725,141600,145852952300,97300,97500,97500,97100,2539
20230725,141500,145606129500,97500,97600,97700,97400,481
20230725,141400,145559189100,97700,97600,97700,97500,1003
20230725,141300,145461306900,97600,98000,98000,97600,547
20230725,141200,145407863900,97800,98000,98200,97800,476
20230725,141100,145361236500,98000,97900,98100,97600,561
20230725,141000,145306326000,97800,97900,98000,97500,3403
20230725,140900,144973641300,98000,98100,98400,98000,1893
20230725,140800,144787928100,98100,98100,98200,98100,648
20230725,140700,144724341200,98200,98100,98200,98100,810
20230725,140600,144644824800,98100,98200,98200,98100,581
20230725,140500,144587823200,98200,98300,98300,98100,861
20230725,140400,144503287200,98400,98100,98400,98000,666
20230725,140300,144437865800,98000,98500,98600,98000,1408
20230725,140200,144299510100,98600,98500,98600,98400,423
20230725,140100,144257839200,98500,98900,98900,98500,538
20230725,140000,144204726200,98800,98800,98900,98700,760
20230725,135900,144129626400,98800,98800,98900,98600,2563
20230725,135800,143876466100,98800,98800,98900,98800,1096
20230725,135700,143768139200,98800,98500,98900,98500,2811
20230725,135600,143490381500,98500,98200,98600,98200,1498
20230725,135500,143343061700,98200,98000,98300,97800,717
20230725,135400,143272686200,97900,97800,98000,97700,850
20230725,135300,143189455800,97800,97200,97800,97200,1714
20230725,135200,143022395000,97200,97100,97300,96900,1351
20230725,135100,142891184100,97100,97100,97200,96900,775
20230725,135000,142815937600,96900,96900,97100,96900,1324
20230725,134900,142687451700,96800,97100,97200,96700,2159
20230725,134800,142478203700,97000,97500,97600,96900,1908
20230725,134700,142292851700,97500,97500,97600,97400,522
20230725,134600,142241954900,97600,97500,97700,97400,474
20230725,134500,142195720600,97500,97300,97700,97300,946
20230725,134400,142103472800,97400,97600,97600,97200,835
20230725,134300,142022179000,97500,97600,97700,97400,1035
20230725,134200,141921253400,97600,97900,97900,97600,920
20230725,134100,141831305900,98000,98100,98100,97800,1058
20230725,134000,141727645300,98000,98100,98300,98000,433
20230725,133900,141685164100,98100,98000,98300,97900,1089
20230725,133800,141578341300,98000,97800,98000,97800,627
20230725,133700,141516990600,97800,97800,97900,97800,222
20230725,133600,141495271100,97800,97900,98000,97800,394
20230725,133500,141456696900,97800,97700,97800,97600,455
20230725,133400,141412221300,97700,97800,97800,97700,237
20230725,133300,141389050200,97800,97800,98000,97800,673
20230725,133200,141323170200,97800,97800,98000,97800,535
20230725,133100,141270792700,97800,98100,98300,97800,1122
20230725,133000,141160759400,98100,97900,98200,97900,666
20230725,132900,141095488500,97900,97800,98000,97800,561
20230725,132800,141040587700,97900,98000,98000,97800,556
20230725,132700,140986188300,97900,97700,98000,97600,474
20230725,132600,140939821600,97700,97700,97800,97600,352
20230725,132500,140905432300,97700,98100,98200,97700,958
20230725,132400,140811542600,98100,98000,98300,97900,1296
20230725,132300,140684430000,97900,97900,98000,97800,775
20230725,132200,140608578100,97800,97700,97800,97700,366
20230725,132100,140572793200,97700,97500,97800,97500,252
20230725,132000,140548171500,97600,97400,97600,97400,512
20230725,131900,140498225400,97300,97000,97300,96900,731
20230725,131800,140427202500,97000,97200,97200,96900,996
20230725,131700,140330534400,97200,97400,97400,97200,603
20230725,131600,140271870500,97200,97600,97600,97200,705
20230725,131500,140203217400,97500,97700,97800,97500,969
20230725,131400,140108606400,97700,97300,97700,97300,642
20230725,131300,140046043500,97300,97300,97400,96900,1311
20230725,131200,139918757000,97300,97200,97300,96800,3556
20230725,131100,139573802000,97200,97500,97500,97100,2245
20230725,131000,139355481500,97500,97800,97900,97500,1275
20230725,130900,139230933300,97800,98000,98100,97800,445
20230725,130800,139187386000,98000,97900,98000,97800,534
20230725,130700,139135087800,97900,98100,98100,97900,505
20230725,130600,139085621500,98000,98100,98200,98000,264
20230725,130500,139059720800,98100,98000,98100,97900,276
20230725,130400,139032659900,98000,98100,98200,97900,534
20230725,130300,138980330200,98100,98400,98400,98000,882
20230725,130200,138893723500,98300,98300,98400,98100,466
20230725,130100,138847913400,98500,98800,99000,98500,1155
20230725,130000,138733991100,98700,98200,98900,98200,2564
20230725,125900,138481392300,98300,97900,98300,97800,629
20230725,125800,138419751700,97900,98400,98400,97900,1679
20230725,125700,138255151900,98500,98700,98900,98300,367
20230725,125600,138218922900,98700,98700,99100,98600,3106
20230725,125500,137911786700,98700,98700,98800,98700,223
20230725,125400,137889771600,98700,98600,98800,98600,228
20230725,125300,137867273000,98500,98900,99000,98500,1377
20230725,125200,137731214900,98900,98400,99000,98400,1548
20230725,125100,137578481100,98500,98400,98500,98200,691
20230725,125000,137510501500,98200,98200,98500,97900,1562
20230725,124900,137357099900,98200,98400,98400,98100,1773
20230725,124800,137182972500,98400,98400,98500,98200,507
20230725,124700,137133124600,98400,98400,98500,98300,557
20230725,124600,137078347900,98300,98400,98600,98200,556
20230725,124500,137023650700,98400,98500,98500,98100,745
20230725,124400,136950383300,98500,98500,98600,98300,544
20230725,124300,136896810000,98500,98600,98900,98400,381
20230725,124200,136859253100,98900,98700,98900,98600,595
20230725,124100,136800503200,98700,98400,98800,98400,709
20230725,124000,136730600800,98400,98200,98400,98000,870
20230725,123900,136645143900,98200,98100,98200,98000,578
20230725,123800,136588435000,98000,98200,98300,97800,1281
20230725,123700,136462806700,98200,98300,98400,98000,1001
20230725,123600,136364570200,98200,99000,99200,98200,1994
20230725,123500,136167871300,99200,98800,99200,98800,912
20230725,123400,136077566200,98900,98900,98900,98700,1122
20230725,123300,135966739200,98900,99300,99400,98900,5655
20230725,123200,135405892600,99300,99500,99800,99300,6790
20230725,123100,134729601600,99500,98600,99600,98600,7191
20230725,123000,134016381000,98600,98700,98800,98500,4416
20230725,122900,133580834400,98700,98700,98800,98600,956
20230725,122800,133486467700,98600,98200,98700,98200,1029
20230725,122700,133385207100,98300,98200,98300,98200,966
20230725,122600,133290337600,98200,98400,98500,98200,842
20230725,122500,133207601200,98500,98400,98700,98300,3915
20230725,122400,132821653300,98400,98500,98600,98400,1692
20230725,122300,132654987000,98500,98300,98700,98300,1881
20230725,122200,132469646200,98500,98400,98500,97700,3289
20230725,122100,132146616700,98300,98400,98500,97900,3694
20230725,122000,131783825400,98300,98200,98300,98200,1574
20230725,121900,131629182100,98100,98200,98400,97900,1447
20230725,121800,131487103700,98200,98200,98400,97800,3083
20230725,121700,131184601700,98300,98000,98400,97900,4198
20230725,121600,130772387800,98000,97900,98000,97800,2902
20230725,121500,130488190400,98000,97500,98100,97500,3242
20230725,121400,130170840200,97500,97800,97800,97500,1469
20230725,121300,130027455900,97800,97400,97900,97200,3270
20230725,121200,129708294400,97500,97100,97500,97100,2049
20230725,121100,129508946800,97100,97300,97300,97100,1965
20230725,121000,129317855500,97300,97200,97400,97100,2632
20230725,120900,129061807900,97300,97000,97300,96900,2189
20230725,120800,128849199200,97000,96800,97100,96700,1195
20230725,120700,128733336300,96800,96600,96800,96500,1131
20230725,120600,128624006700,96500,96600,96700,96500,609
20230725,120500,128565174200,96700,96800,96900,96600,1581
20230725,120400,128412147400,96800,96600,97000,96400,2149
20230725,120300,128204296600,96500,96500,96600,96400,1070
20230725,120200,128101048100,96500,96700,96800,96400,3253
20230725,120100,127786941600,96700,96600,96700,96200,2089
20230725,120000,127585223300,96600,96400,96600,96300,1092
20230725,115900,127479878800,96500,96100,96600,96100,2267
20230725,115800,127261434500,96100,96100,96400,96000,1685
20230725,115700,127099248400,96000,95800,96100,95800,561
20230725,115600,127045424000,95800,95800,95900,95800,286
20230725,115500,127018013800,95800,95800,96000,95800,526
20230725,115400,126967572100,95900,95800,95900,95800,318
20230725,115300,126937092600,95900,95300,95900,95300,2437
20230725,115200,126704345200,95300,95400,95600,95100,1062
20230725,115100,126603066300,95100,95400,95500,95100,1730
20230725,115000,126438167000,95400,95700,95800,95400,725
20230725,114900,126368843200,95700,95600,95700,95300,1557
20230725,114800,126220182500,95600,95500,95900,95500,404
20230725,114700,126181531200,95500,95800,95900,95500,1058
20230725,114600,126080326500,95800,95600,95900,95300,2104
20230725,114500,125879348600,95600,95600,95700,95500,609
20230725,114400,125821139300,95600,95600,95800,95500,941
20230725,114300,125731209200,95500,95700,95800,95500,879
20230725,114200,125647208400,95600,96000,96100,95600,1897
20230725,114100,125465524600,96000,96000,96200,96000,587
20230725,114000,125409101700,96000,96000,96200,96000,525
20230725,113900,125358651900,96100,95900,96100,95900,667
20230725,113800,125294630900,95900,95900,96000,95900,698
20230725,113700,125227683900,96000,96100,96100,95900,252
20230725,113600,125203491400,96100,96100,96200,95900,499
20230725,113500,125155558600,96100,96000,96200,96000,776
20230725,113400,125081021400,96000,96400,96500,96000,2202
20230725,113300,124869090000,96400,96300,96500,96200,934
20230725,113200,124779098100,96400,96200,96600,96200,1563
20230725,113100,124628361500,96100,95600,96400,95500,2088
20230725,113000,124428286600,95500,96000,96000,95500,786
20230725,112900,124353080500,96000,96100,96100,96000,366
20230725,112800,124317934700,96100,95500,96300,95500,1633
20230725,112700,124161532800,95500,95600,95700,95500,430
20230725,112600,124120427000,95600,95800,95800,95500,802
20230725,112500,124043721300,95700,95600,95800,95600,925
20230725,112400,123955216700,95600,96000,96200,95600,1437
20230725,112300,123817353300,96000,96300,96400,95900,1366
20230725,112200,123686059500,96300,96000,96300,96000,1270
20230725,112100,123563901000,96100,96100,96100,95900,893
20230725,112000,123478156200,96000,96100,96100,95600,3122
20230725,111900,123178459000,96000,95900,96100,95700,1989
20230725,111800,122987569900,96000,95600,96100,95500,866
20230725,111700,122904624100,95600,95800,96000,95600,982
20230725,111600,122810530400,95800,95500,96000,95300,2288
20230725,111500,122591552800,95300,95200,95700,95000,2240
20230725,111400,122378143100,95100,95100,95200,94900,3249
20230725,111300,122069313000,95000,95000,95100,94900,1412
20230725,111200,121935168900,95000,95000,95100,94900,2766
20230725,111100,121672403400,94900,95300,95400,94900,4743
20230725,111000,121221417800,95400,95800,95900,95300,3015
20230725,110900,120933282200,95900,95900,96100,95800,2548
20230725,110800,120688824200,96000,96100,96100,95800,2205
20230725,110700,120477307300,96100,95800,96200,95700,6601
20230725,110600,119844379100,95700,95800,95800,95700,655
20230725,110500,119781671000,95800,95500,95800,95400,1327
20230725,110400,119654739900,95500,95600,95700,95000,6277
20230725,110300,119057203500,95600,95800,95800,95500,977
20230725,110200,118963698200,95700,95600,95800,95400,2023
20230725,110100,118770138300,95600,95800,95800,95600,1921
20230725,110000,118586291200,95700,95900,96200,95600,7385
20230725,105900,117879258600,95800,95900,96300,95800,1000
20230725,105800,117783236500,95900,96300,96300,95900,2046
20230725,105700,117586671900,96300,96200,96400,96000,925
20230725,105600,117497806000,96100,96200,96300,96100,1434
20230725,105500,117359828300,96200,96100,96400,95900,3450
20230725,105400,117028067000,96100,96100,96500,95700,6417
20230725,105300,116411197000,96200,96500,96500,95100,11994
20230725,105200,115262100200,96500,96500,97100,96200,3758
20230725,105100,114899612600,96500,96600,96600,96300,9271
20230725,105000,114005288200,96600,97100,97300,96500,5440
20230725,104900,113479158800,97100,97400,97400,97100,958
20230725,104800,113386042600,97400,97200,97600,97200,432
20230725,104700,113343955700,97200,97400,98000,97200,4733
20230725,104600,112882308000,97300,97400,97500,97200,435
20230725,104500,112839954500,97400,97400,97500,97200,911
20230725,104400,112751262900,97500,97500,97600,97400,1150
20230725,104300,112639137100,97400,97100,97800,97100,6539
20230725,104200,112003205900,97100,97900,97900,97000,1043
20230725,104100,111901790800,98000,97800,98000,97500,1332
20230725,104000,111771530800,97900,96900,98000,96900,3586
20230725,103900,111422712300,96900,97200,97300,96900,5572
20230725,103800,110881930100,97300,97500,97500,97200,1374
20230725,103700,110748193200,97500,97900,98000,97500,2217
20230725,103600,110531580400,97900,97900,98300,97800,1650
20230725,103500,110369878700,97800,97900,98000,97700,758
20230725,103400,110295728300,97900,98200,98300,97600,1547
20230725,103300,110144216700,98200,97800,99100,97700,5616
20230725,103200,109590791000,97800,97500,97800,97000,11212
20230725,103100,108500976200,97500,97900,97900,97400,2449
20230725,103000,108261740500,97900,97700,98000,97600,2465
20230725,102900,108020725600,97700,97500,98000,97500,1503
20230725,102800,107873892800,97600,98500,98500,97500,2629
20230725,102700,107616490500,98500,99100,99200,98500,2508
20230725,102600,107368907500,99200,97700,99200,97700,2797
20230725,102500,107093776200,97700,98000,98100,97600,3126
20230725,102400,106787924800,98100,97800,98500,97700,2035
20230725,102300,106588272900,97800,98200,98300,97800,4313
20230725,102200,106165572200,98200,99200,99200,98100,3743
20230725,102100,105796468700,99100,98500,99200,98500,1879
20230725,102000,105610652900,98600,98600,98800,98500,1395
20230725,101900,105473121700,98700,98500,98800,98500,1166
20230725,101800,105358075300,99000,99000,99100,98200,3845
20230725,101700,104979087600,99000,98900,99000,98400,1537
20230725,101600,104827272900,99000,98100,99000,98000,3673
20230725,101500,104464883200,98000,98300,98300,97900,5624
20230725,101400,103913233100,98200,98100,98400,98100,2241
20230725,101300,103693025600,98100,98300,98700,98100,6001
20230725,101200,103103205200,98300,98800,99300,98100,8704
20230725,101100,102245322200,98900,98800,99100,98200,6312
20230725,101000,101623234100,98800,99900,100000,98500,8862
20230725,100900,100745348700,100000,100000,100300,99900,2908
20230725,100800,100454429000,100100,99300,100500,99300,3937
20230725,100700,100061384200,99400,99700,99700,99300,3406
20230725,100600,99722467900,99700,99400,100000,99400,4649
20230725,100500,99259783100,99400,100200,100300,99400,8458
20230725,100400,98415190700,100200,100200,100500,100000,1651
20230725,100300,98249791900,100200,100600,101200,100100,2843
20230725,100200,97963504800,100600,100900,101400,100400,3439
20230725,100100,97616499400,101400,100600,101500,100500,1775
20230725,100000,97437146500,100700,100700,101300,100600,3143
20230725,095900,97119525400,100700,100700,101000,100000,14241
20230725,095800,95691097500,100600,100900,101000,100500,6736
20230725,095700,95012910700,100900,101100,101300,100800,5041
20230725,095600,94503754200,101100,101700,102100,101100,4398
20230725,095500,94057623100,101700,102100,102200,101700,1783
20230725,095400,93875942300,102100,101700,102200,101600,2077
20230725,095300,93664308000,101800,102000,102100,101600,3180
20230725,095200,93340435600,101900,101500,102200,101400,4245
20230725,095100,92909262300,101400,101800,102700,101400,5817
20230725,095000,92317632100,101900,102000,102000,101600,5779
20230725,094900,91729121500,102000,102400,103400,101800,7402
20230725,094800,90972439300,102300,103100,103600,102300,10998
20230725,094700,89839483600,103000,104200,104200,102700,12069
20230725,094600,88590353400,104200,106000,106000,104000,17697
20230725,094500,86727508400,105800,103300,106300,103200,31050
20230725,094400,83461433900,103200,103700,104200,102100,11766
20230725,094300,82246954000,103700,103500,103800,102800,9940
20230725,094200,81219027100,103500,101300,103700,101200,11027
20230725,094100,80085424700,101300,101000,101400,100600,3302
20230725,094000,79751190000,100700,101700,101900,100600,6629
20230725,093900,79081094400,101700,101000,101700,100600,5901
20230725,093800,78485835600,100900,101400,101600,100600,13523
20230725,093700,77119583600,101500,102800,103400,101200,9577
20230725,093600,76142561000,102800,102400,103900,102400,11774
20230725,093500,74924338100,102300,102200,102700,101300,9019
20230725,093400,74006853800,102200,103300,103300,101300,5919
20230725,093300,73401024100,103300,101400,103400,101300,14816
20230725,093200,71881804100,101300,102300,102900,101200,16390
20230725,093100,70210337700,102100,103800,104000,102100,15806
20230725,093000,68580864300,103900,103300,104000,103200,15274
20230725,092900,66998007000,103400,103800,104800,102800,34310
20230725,092800,63440363800,103900,106700,107200,103600,42985
20230725,092700,58901508900,106500,104400,107000,103700,47817
20230725,092600,53860819800,104400,104800,105800,103100,49166
20230725,092500,48719558400,104800,103100,104900,102300,50247
20230725,092400,43513158700,103700,99700,103800,99700,37390
20230725,092300,39713002100,100100,99000,100800,98800,14392
20230725,092200,38276054500,99000,101200,101600,98900,22916
20230725,092100,35971142000,101200,100700,101800,100100,24765
20230725,092000,33464782500,100800,99300,101300,99100,24261
20230725,091900,31032031500,99500,99200,99900,99100,7762
20230725,091800,30259776600,99200,100800,100900,99200,19247
20230725,091700,28338645000,100800,98500,101400,98300,28481
20230725,091600,25485753600,98600,98900,99000,96600,23059
20230725,091500,23226492900,98900,98600,101500,98300,61716
20230725,091400,17065802600,98600,98500,98700,96600,35652
20230725,091300,13575455300,99100,99100,99100,99100,0
20230725,091200,13575455300,99100,99000,99200,98300,6128
20230725,091100,12970077500,99100,95700,99200,94900,41415
20230725,091000,8932637500,95900,94000,95900,93400,14986
20230725,090900,7513238400,93900,93700,94000,93000,10193
20230725,090800,6560409300,93700,93200,94700,93200,14851
20230725,090700,5164744200,93200,92400,93300,91900,8158
20230725,090600,4409641100,92400,91900,92600,91800,3622
20230725,090500,4075332300,91800,91300,91800,91100,2597
20230725,090400,3837790500,91300,92000,92500,91200,8578
20230725,090300,3047710100,92400,91100,92500,91100,8064
20230725,090200,2307720500,91200,91200,91500,90800,3579
20230725,090100,1981448500,91200,90500,91500,90000,8434
20230725,090000,1217551500,90500,90200,90700,90000,12630