KissMeData/199800/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201100,734958200,36200,36200,36200,36200,336
20230725,201000,734958200,36200,36200,36200,36200,0
20230725,200900,734958200,36200,36200,36200,36200,0
20230725,200800,734958200,36200,36200,36200,36200,0
20230725,200700,734958200,36200,36200,36200,36200,0
20230725,200600,734958200,36200,36200,36200,36200,0
20230725,200500,734958200,36200,36200,36200,36200,0
20230725,200400,734958200,36200,36200,36200,36200,0
20230725,200300,734958200,36200,36200,36200,36200,0
20230725,200200,734958200,36200,36200,36200,36200,0
20230725,200100,734958200,36200,36200,36200,36200,0
20230725,200000,734958200,36200,36200,36200,36200,0
20230725,195900,734958200,36200,36200,36200,36200,0
20230725,195800,734958200,36200,36200,36200,36200,0
20230725,195700,734958200,36200,36200,36200,36200,0
20230725,195600,734958200,36200,36200,36200,36200,0
20230725,195500,734958200,36200,36200,36200,36200,0
20230725,195400,734958200,36200,36200,36200,36200,0
20230725,195300,734958200,36200,36200,36200,36200,0
20230725,195200,734958200,36200,36200,36200,36200,0
20230725,195100,734958200,36200,36200,36200,36200,0
20230725,195000,734958200,36200,36200,36200,36200,0
20230725,194900,734958200,36200,36200,36200,36200,0
20230725,194800,734958200,36200,36200,36200,36200,0
20230725,194700,734958200,36200,36200,36200,36200,0
20230725,194600,734958200,36200,36200,36200,36200,0
20230725,194500,734958200,36200,36200,36200,36200,0
20230725,194400,734958200,36200,36200,36200,36200,0
20230725,194300,734958200,36200,36200,36200,36200,0
20230725,194200,734958200,36200,36200,36200,36200,0
20230725,194100,734958200,36200,36200,36200,36200,336
20230725,194000,734958200,36200,36200,36200,36200,0
20230725,193900,734958200,36200,36200,36200,36200,0
20230725,193800,734958200,36200,36200,36200,36200,0
20230725,193700,734958200,36200,36200,36200,36200,0
20230725,193600,734958200,36200,36200,36200,36200,0
20230725,193500,734958200,36200,36200,36200,36200,0
20230725,193400,734958200,36200,36200,36200,36200,0
20230725,193300,734958200,36200,36200,36200,36200,0
20230725,193200,734958200,36200,36200,36200,36200,0
20230725,193100,734958200,36200,36200,36200,36200,0
20230725,193000,734958200,36200,36200,36200,36200,0
20230725,192900,734958200,36200,36200,36200,36200,0
20230725,192800,734958200,36200,36200,36200,36200,0
20230725,192700,734958200,36200,36200,36200,36200,0
20230725,192600,734958200,36200,36200,36200,36200,0
20230725,192500,734958200,36200,36200,36200,36200,0
20230725,192400,734958200,36200,36200,36200,36200,0
20230725,192300,734958200,36200,36200,36200,36200,0
20230725,192200,734958200,36200,36200,36200,36200,0
20230725,192100,734958200,36200,36200,36200,36200,0
20230725,192000,734958200,36200,36200,36200,36200,0
20230725,191900,734958200,36200,36200,36200,36200,0
20230725,191800,734958200,36200,36200,36200,36200,0
20230725,191700,734958200,36200,36200,36200,36200,0
20230725,191600,734958200,36200,36200,36200,36200,0
20230725,191500,734958200,36200,36200,36200,36200,0
20230725,191400,734958200,36200,36200,36200,36200,0
20230725,191300,734958200,36200,36200,36200,36200,0
20230725,191200,734958200,36200,36200,36200,36200,0
20230725,191100,734958200,36200,36200,36200,36200,336
20230725,191000,734958200,36200,36200,36200,36200,0
20230725,190900,734958200,36200,36200,36200,36200,0
20230725,190800,734958200,36200,36200,36200,36200,0
20230725,190700,734958200,36200,36200,36200,36200,0
20230725,190600,734958200,36200,36200,36200,36200,0
20230725,190500,734958200,36200,36200,36200,36200,0
20230725,190400,734958200,36200,36200,36200,36200,0
20230725,190300,734958200,36200,36200,36200,36200,0
20230725,190200,734958200,36200,36200,36200,36200,0
20230725,190100,734958200,36200,36200,36200,36200,0
20230725,190000,734958200,36200,36200,36200,36200,0
20230725,185900,734958200,36200,36200,36200,36200,0
20230725,185800,734958200,36200,36200,36200,36200,0
20230725,185700,734958200,36200,36200,36200,36200,0
20230725,185600,734958200,36200,36200,36200,36200,0
20230725,185500,734958200,36200,36200,36200,36200,0
20230725,185400,734958200,36200,36200,36200,36200,0
20230725,185300,734958200,36200,36200,36200,36200,0
20230725,185200,734958200,36200,36200,36200,36200,0
20230725,185100,734958200,36200,36200,36200,36200,0
20230725,185000,734958200,36200,36200,36200,36200,0
20230725,184900,734958200,36200,36200,36200,36200,0
20230725,184800,734958200,36200,36200,36200,36200,0
20230725,184700,734958200,36200,36200,36200,36200,0
20230725,184600,734958200,36200,36200,36200,36200,0
20230725,184500,734958200,36200,36200,36200,36200,0
20230725,184400,734958200,36200,36200,36200,36200,0
20230725,184300,734958200,36200,36200,36200,36200,0
20230725,184200,734958200,36200,36200,36200,36200,0
20230725,184100,734958200,36200,36200,36200,36200,336
20230725,184000,734958200,36200,36200,36200,36200,0
20230725,183900,734958200,36200,36200,36200,36200,0
20230725,183800,734958200,36200,36200,36200,36200,0
20230725,183700,734958200,36200,36200,36200,36200,0
20230725,183600,734958200,36200,36200,36200,36200,0
20230725,183500,734958200,36200,36200,36200,36200,0
20230725,183400,734958200,36200,36200,36200,36200,0
20230725,183300,734958200,36200,36200,36200,36200,0
20230725,183200,734958200,36200,36200,36200,36200,0
20230725,183100,734958200,36200,36200,36200,36200,0
20230725,183000,734958200,36200,36200,36200,36200,0
20230725,182900,734958200,36200,36200,36200,36200,0
20230725,182800,734958200,36200,36200,36200,36200,0
20230725,182700,734958200,36200,36200,36200,36200,0
20230725,182600,734958200,36200,36200,36200,36200,0
20230725,182500,734958200,36200,36200,36200,36200,0
20230725,182400,734958200,36200,36200,36200,36200,0
20230725,182300,734958200,36200,36200,36200,36200,0
20230725,182200,734958200,36200,36200,36200,36200,0
20230725,182100,734958200,36200,36200,36200,36200,0
20230725,182000,734958200,36200,36200,36200,36200,0
20230725,181900,734958200,36200,36200,36200,36200,0
20230725,181800,734958200,36200,36200,36200,36200,0
20230725,181700,734958200,36200,36200,36200,36200,0
20230725,181600,734958200,36200,36200,36200,36200,0
20230725,181500,734958200,36200,36200,36200,36200,0
20230725,181400,734958200,36200,36200,36200,36200,0
20230725,181300,734958200,36200,36200,36200,36200,0
20230725,181200,734958200,36200,36200,36200,36200,0
20230725,181100,734958200,36200,36200,36200,36200,336
20230725,181000,734958200,36200,36200,36200,36200,0
20230725,180900,734958200,36200,36200,36200,36200,0
20230725,180800,734958200,36200,36200,36200,36200,0
20230725,180700,734958200,36200,36200,36200,36200,0
20230725,180600,734958200,36200,36200,36200,36200,0
20230725,180500,734958200,36200,36200,36200,36200,0
20230725,180400,734958200,36200,36200,36200,36200,0
20230725,180300,734958200,36200,36200,36200,36200,0
20230725,180200,734958200,36200,36200,36200,36200,0
20230725,180100,734958200,36200,36200,36200,36200,0
20230725,180000,734958200,36200,36200,36200,36200,0
20230725,175900,734958200,36200,36200,36200,36200,0
20230725,175800,734958200,36200,36200,36200,36200,0
20230725,175700,734958200,36200,36200,36200,36200,0
20230725,175600,734958200,36200,36200,36200,36200,0
20230725,175500,734958200,36200,36200,36200,36200,0
20230725,175400,734958200,36200,36200,36200,36200,0
20230725,175300,734958200,36200,36200,36200,36200,0
20230725,175200,734958200,36200,36200,36200,36200,0
20230725,175100,734958200,36200,36200,36200,36200,0
20230725,175000,734958200,36200,36200,36200,36200,0
20230725,174900,734958200,36200,36200,36200,36200,0
20230725,174800,734958200,36200,36200,36200,36200,0
20230725,174700,734958200,36200,36200,36200,36200,0
20230725,174600,734958200,36200,36200,36200,36200,0
20230725,174500,734958200,36200,36200,36200,36200,0
20230725,174400,734958200,36200,36200,36200,36200,0
20230725,174300,734958200,36200,36200,36200,36200,0
20230725,174200,734958200,36200,36200,36200,36200,0
20230725,174100,734958200,36200,36200,36200,36200,336
20230725,174000,734958200,36200,36200,36200,36200,0
20230725,173900,734958200,36200,36200,36200,36200,0
20230725,173800,734958200,36200,36200,36200,36200,0
20230725,173700,734958200,36200,36200,36200,36200,0
20230725,173600,734958200,36200,36200,36200,36200,0
20230725,173500,734958200,36200,36200,36200,36200,0
20230725,173400,734958200,36200,36200,36200,36200,0
20230725,173300,734958200,36200,36200,36200,36200,0
20230725,173200,734958200,36200,36200,36200,36200,0
20230725,173100,734958200,36200,36200,36200,36200,0
20230725,173000,734958200,36200,36200,36200,36200,0
20230725,172900,734958200,36200,36200,36200,36200,0
20230725,172800,734958200,36200,36200,36200,36200,0
20230725,172700,734958200,36200,36200,36200,36200,0
20230725,172600,734958200,36200,36200,36200,36200,0
20230725,172500,734958200,36200,36200,36200,36200,0
20230725,172400,734958200,36200,36200,36200,36200,0
20230725,172300,734958200,36200,36200,36200,36200,0
20230725,172200,734958200,36200,36200,36200,36200,0
20230725,172100,734958200,36200,36200,36200,36200,0
20230725,172000,734958200,36200,36200,36200,36200,0
20230725,171900,734958200,36200,36200,36200,36200,0
20230725,171800,734958200,36200,36200,36200,36200,0
20230725,171700,734958200,36200,36200,36200,36200,0
20230725,171600,734958200,36200,36200,36200,36200,0
20230725,171500,734958200,36200,36200,36200,36200,0
20230725,171400,734958200,36200,36200,36200,36200,0
20230725,171300,734958200,36200,36200,36200,36200,0
20230725,171200,734958200,36200,36200,36200,36200,0
20230725,171100,734958200,36200,36200,36200,36200,336
20230725,171000,734958200,36200,36200,36200,36200,0
20230725,170900,734958200,36200,36200,36200,36200,0
20230725,170800,734958200,36200,36200,36200,36200,0
20230725,170700,734958200,36200,36200,36200,36200,0
20230725,170600,734958200,36200,36200,36200,36200,0
20230725,170500,734958200,36200,36200,36200,36200,0
20230725,170400,734958200,36200,36200,36200,36200,0
20230725,170300,734958200,36200,36200,36200,36200,0
20230725,170200,734958200,36200,36200,36200,36200,0
20230725,170100,734958200,36200,36200,36200,36200,0
20230725,170000,734958200,36200,36200,36200,36200,0
20230725,165900,734958200,36200,36200,36200,36200,0
20230725,165800,734958200,36200,36200,36200,36200,0
20230725,165700,734958200,36200,36200,36200,36200,0
20230725,165600,734958200,36200,36200,36200,36200,0
20230725,165500,734958200,36200,36200,36200,36200,0
20230725,165400,734958200,36200,36200,36200,36200,0
20230725,165300,734958200,36200,36200,36200,36200,0
20230725,165200,734958200,36200,36200,36200,36200,0
20230725,165100,734958200,36200,36200,36200,36200,0
20230725,165000,734958200,36200,36200,36200,36200,0
20230725,164900,734958200,36200,36200,36200,36200,0
20230725,164800,734958200,36200,36200,36200,36200,0
20230725,164700,734958200,36200,36200,36200,36200,0
20230725,164600,734958200,36200,36200,36200,36200,0
20230725,164500,734958200,36200,36200,36200,36200,0
20230725,164400,734958200,36200,36200,36200,36200,0
20230725,164300,734958200,36200,36200,36200,36200,0
20230725,164200,734958200,36200,36200,36200,36200,0
20230725,164100,734958200,36200,36200,36200,36200,336
20230725,164000,734958200,36200,36200,36200,36200,0
20230725,163900,734958200,36200,36200,36200,36200,0
20230725,163800,734958200,36200,36200,36200,36200,0
20230725,163700,734958200,36200,36200,36200,36200,0
20230725,163600,734958200,36200,36200,36200,36200,0
20230725,163500,734958200,36200,36200,36200,36200,0
20230725,163400,734958200,36200,36200,36200,36200,0
20230725,163300,734958200,36200,36200,36200,36200,0
20230725,163200,734958200,36200,36200,36200,36200,0
20230725,163100,734958200,36200,36200,36200,36200,0
20230725,163000,734958200,36200,36200,36200,36200,0
20230725,162900,734958200,36200,36200,36200,36200,0
20230725,162800,734958200,36200,36200,36200,36200,0
20230725,162700,734958200,36200,36200,36200,36200,0
20230725,162600,734958200,36200,36200,36200,36200,0
20230725,162500,734958200,36200,36200,36200,36200,0
20230725,162400,734958200,36200,36200,36200,36200,0
20230725,162300,734958200,36200,36200,36200,36200,0
20230725,162200,734958200,36200,36200,36200,36200,0
20230725,162100,734958200,36200,36200,36200,36200,0
20230725,162000,734958200,36200,36200,36200,36200,0
20230725,161900,734958200,36200,36200,36200,36200,0
20230725,161800,734958200,36200,36200,36200,36200,0
20230725,161700,734958200,36200,36200,36200,36200,0
20230725,161600,734958200,36200,36200,36200,36200,0
20230725,161500,734958200,36200,36200,36200,36200,0
20230725,161400,734958200,36200,36200,36200,36200,0
20230725,161300,734958200,36200,36200,36200,36200,0
20230725,161200,734958200,36200,36200,36200,36200,0
20230725,161100,734958200,36200,36200,36200,36200,336
20230725,161000,734958200,36200,36200,36200,36200,0
20230725,160900,734958200,36200,36200,36200,36200,0
20230725,160800,734958200,36200,36200,36200,36200,0
20230725,160700,734958200,36200,36200,36200,36200,0
20230725,160600,734958200,36200,36200,36200,36200,0
20230725,160500,734958200,36200,36200,36200,36200,0
20230725,160400,734958200,36200,36200,36200,36200,0
20230725,160300,734958200,36200,36200,36200,36200,0
20230725,160200,734958200,36200,36200,36200,36200,0
20230725,160100,734958200,36200,36200,36200,36200,0
20230725,160000,734958200,36200,36200,36200,36200,0
20230725,155900,734958200,36200,36200,36200,36200,0
20230725,155800,734958200,36200,36200,36200,36200,0
20230725,155700,734958200,36200,36200,36200,36200,0
20230725,155600,734958200,36200,36200,36200,36200,0
20230725,155500,734958200,36200,36200,36200,36200,0
20230725,155400,734958200,36200,36200,36200,36200,0
20230725,155300,734958200,36200,36200,36200,36200,0
20230725,155200,734958200,36200,36200,36200,36200,0
20230725,155100,734958200,36200,36200,36200,36200,0
20230725,155000,734958200,36200,36200,36200,36200,0
20230725,154900,734958200,36200,36200,36200,36200,0
20230725,154800,734958200,36200,36200,36200,36200,0
20230725,154700,734958200,36200,36200,36200,36200,0
20230725,154600,734958200,36200,36200,36200,36200,0
20230725,154500,734958200,36200,36200,36200,36200,0
20230725,154400,734958200,36200,36200,36200,36200,0
20230725,154300,734958200,36200,36200,36200,36200,0
20230725,154200,734958200,36200,36200,36200,36200,0
20230725,154100,734958200,36200,36200,36200,36200,336
20230725,154000,734958200,36200,36200,36200,36200,0
20230725,153900,734958200,36200,36200,36200,36200,0
20230725,153800,734958200,36200,36200,36200,36200,0
20230725,153700,734958200,36200,36200,36200,36200,0
20230725,153600,734958200,36200,36200,36200,36200,0
20230725,153500,734958200,36200,36200,36200,36200,0
20230725,153400,734958200,36200,36200,36200,36200,0
20230725,153300,734958200,36200,36200,36200,36200,0
20230725,153200,734958200,36200,36200,36200,36200,0
20230725,153100,734958200,36200,36200,36200,36200,0
20230725,153000,734958200,36200,36200,36200,36200,336
20230725,152900,722795000,36200,36200,36200,36200,0
20230725,152800,722795000,36200,36200,36200,36200,0
20230725,152700,722795000,36200,36200,36200,36200,0
20230725,152600,722795000,36200,36200,36200,36200,0
20230725,152500,722795000,36200,36200,36200,36200,0
20230725,152400,722795000,36200,36200,36200,36200,0
20230725,152300,722795000,36200,36200,36200,36200,0
20230725,152200,722795000,36200,36200,36200,36200,0
20230725,152100,722795000,36200,36200,36200,36200,0
20230725,152000,722795000,36200,36200,36200,36200,0
20230725,151900,722795000,36200,35700,36200,35650,36
20230725,151800,721498700,36250,36000,36350,35500,842
20230725,151700,691299900,36300,36000,36300,36000,11
20230725,151600,690903600,36350,36300,36350,36300,40
20230725,151500,689450950,36300,36000,36300,36000,155
20230725,151400,683867650,36200,36200,36200,36200,8
20230725,151300,683578050,36200,36150,36200,36000,66
20230725,151200,681193950,36200,36200,36200,36200,0
20230725,151100,681193950,36200,36200,36200,36000,253
20230725,151000,672080700,36000,36000,36000,36000,0
20230725,150900,672080700,36000,36100,36100,36000,43
20230725,150800,670531950,36050,36050,36050,36050,206
20230725,150700,663105650,36050,36250,36250,36000,55
20230725,150600,661122400,36000,36150,36150,36000,910
20230725,150500,628334900,36100,36100,36100,36100,0
20230725,150400,628334900,36100,36200,36200,36100,11
20230725,150300,627937150,36350,36350,36350,36350,1
20230725,150200,627900800,36400,36100,36400,36100,21
20230725,150100,627139400,36250,36250,36250,36250,0
20230725,150000,627139400,36250,36250,36250,36250,10
20230725,145900,626776900,36400,36400,36400,36400,7
20230725,145800,626522100,36400,36200,36400,36200,45
20230725,145700,624887600,36450,36250,36450,36250,50
20230725,145600,623074500,36250,36300,36300,36150,17
20230725,145500,622459200,36300,36200,36300,36200,18
20230725,145400,621807000,36250,36250,36250,36250,15
20230725,145300,621263250,36200,36300,36300,36200,13
20230725,145200,620792550,36300,36300,36300,36050,51
20230725,145100,618952750,36050,36100,36100,36050,66
20230725,145000,616572950,36250,36200,36250,36200,80
20230725,144900,613676450,36300,36700,36700,36300,15
20230725,144800,613131550,36700,36300,36700,36000,1506
20230725,144700,558803950,36050,36150,36150,36050,510
20230725,144600,540417650,36150,36150,36150,36150,0
20230725,144500,540417650,36150,36150,36150,36150,10
20230725,144400,540056150,36350,36150,36350,36150,12
20230725,144300,539622150,36350,36350,36350,36350,1
20230725,144200,539585800,36150,36300,36300,36150,242
20230725,144100,530826200,36300,36300,36300,36300,0
20230725,144000,530826200,36300,36300,36300,36300,10
20230725,143900,530463200,36350,36350,36350,36350,10
20230725,143800,530099700,36150,36150,36150,36150,10
20230725,143700,529738200,36450,36400,36450,36050,1001
20230725,143600,493515600,36450,36450,36450,36450,10
20230725,143500,493151100,36450,36400,36450,36400,3
20230725,143400,493041800,36450,36450,36450,36450,9
20230725,143300,492713750,36450,36450,36450,36450,21
20230725,143200,491948300,36450,36450,36450,36450,9
20230725,143100,491620250,36450,36400,36450,36400,11
20230725,143000,491219800,36400,36400,36400,36400,3
20230725,142900,491110600,36350,36350,36350,36350,32
20230725,142800,489947400,36350,36350,36350,36350,0
20230725,142700,489947400,36350,36350,36350,36350,10
20230725,142600,489583900,36400,36350,36400,36350,54
20230725,142500,487618850,36300,36300,36300,36300,10
20230725,142400,487255850,36300,36300,36300,36300,37
20230725,142300,485912750,36300,36350,36350,36300,218
20230725,142200,477989000,36400,36350,36400,36350,11
20230725,142100,477588650,36350,36400,36400,36350,43
20230725,142000,476024150,36400,36400,36400,36400,10
20230725,141900,475660150,36400,36400,36400,36400,0
20230725,141800,475660150,36400,36400,36400,36400,10
20230725,141700,475296150,36450,36450,36450,36450,10
20230725,141600,474931650,36450,36550,36550,36450,2
20230725,141500,474858650,36450,36450,36450,36450,0
20230725,141400,474858650,36450,36450,36450,36450,10
20230725,141300,474494150,36400,36400,36400,36400,0
20230725,141200,474494150,36400,36400,36400,36400,10
20230725,141100,474130150,36500,36500,36500,36400,102
20230725,141000,470413900,36500,36550,36550,36500,207
20230725,140900,462852050,36600,36600,36600,36600,10
20230725,140800,462486050,36550,36550,36550,36550,0
20230725,140700,462486050,36550,36550,36550,36550,10
20230725,140600,462120550,36700,36700,36700,36700,0
20230725,140500,462120550,36700,36550,36700,36550,20
20230725,140400,461388050,36550,36550,36550,36550,1
20230725,140300,461351500,36500,36500,36500,36500,11
20230725,140200,460950000,36500,36500,36500,36500,0
20230725,140100,460950000,36500,36500,36500,36500,10
20230725,140000,460585000,36550,36550,36550,36550,46
20230725,135900,458903700,36550,36550,36550,36550,1
20230725,135800,458867150,36500,36500,36500,36500,10
20230725,135700,458502150,36750,36750,36750,36750,1
20230725,135600,458465400,36500,36550,36550,36500,111
20230725,135500,454408500,36550,36550,36550,36550,14
20230725,135400,453896800,36550,36850,36850,36550,203
20230725,135300,446471900,36850,36600,36850,36600,70
20230725,135200,443896650,36550,36550,36550,36550,10
20230725,135100,443531150,36500,36500,36500,36500,0
20230725,135000,443531150,36500,36500,36500,36500,10
20230725,134900,443166150,36500,36500,36500,36500,0
20230725,134800,443166150,36500,36500,36500,36500,15
20230725,134700,442618650,36500,36500,36500,36500,10
20230725,134600,442253650,36500,36500,36550,36500,94
20230725,134500,438822150,36500,36500,36500,36500,10
20230725,134400,438457150,36600,36600,36600,36600,0
20230725,134300,438457150,36600,36550,36600,36500,239
20230725,134200,429724400,36600,36600,36600,36600,21
20230725,134100,428955800,36600,36600,36600,36600,7
20230725,134000,428699600,36600,36600,36600,36600,0
20230725,133900,428699600,36600,36600,36600,36600,10
20230725,133800,428333600,36850,36600,36850,36600,13
20230725,133700,427857550,36650,36650,36650,36650,11
20230725,133600,427454400,36650,36650,36650,36650,1
20230725,133500,427417750,36650,36600,36800,36600,20
20230725,133400,426685450,36600,36600,36600,36600,10
20230725,133300,426319450,36650,36650,36650,36650,10
20230725,133200,425952950,36600,36800,36850,36600,12
20230725,133100,425513300,36600,36600,36600,36600,7
20230725,133000,425257100,36800,36600,36800,36600,11
20230725,132900,424854300,36600,36700,36700,36600,109
20230725,132800,420860600,36700,36650,36700,36650,13
20230725,132700,420384050,36650,36650,36650,36650,0
20230725,132600,420384050,36650,36650,36650,36650,10
20230725,132500,420017550,36700,36700,36700,36700,0
20230725,132400,420017550,36700,36650,36750,36650,13
20230725,132300,419540500,36650,36600,36650,36600,34
20230725,132200,418295450,36650,36600,36650,36600,31
20230725,132100,417160800,36650,36650,36650,36650,51
20230725,132000,415291650,36700,36700,36700,36700,10
20230725,131900,414924650,36800,36800,36800,36800,88
20230725,131800,411686250,36850,36850,36850,36850,0
20230725,131700,411686250,36850,36850,36850,36850,5
20230725,131600,411502000,36850,36850,36850,36850,0
20230725,131500,411502000,36850,36850,36850,36850,10
20230725,131400,411133500,36800,36800,36800,36800,0
20230725,131300,411133500,36800,36800,36800,36800,10
20230725,131200,410765500,36800,36800,36800,36800,10
20230725,131100,410397500,36850,36850,36850,36850,0
20230725,131000,410397500,36850,36800,36850,36800,20
20230725,130900,409661000,36800,36800,36800,36800,20
20230725,130800,408925000,36800,36800,36800,36800,188
20230725,130700,402006600,36800,36850,36850,36800,300
20230725,130600,390966100,36800,36800,36800,36800,10
20230725,130500,390598100,36800,36850,36850,36800,66
20230725,130400,388166300,36800,36800,36800,36800,10
20230725,130300,387798300,36800,36800,36800,36800,0
20230725,130200,387798300,36800,36850,36850,36800,212
20230725,130100,379995950,36850,36850,36850,36850,27
20230725,130000,379001000,36800,36800,36800,36800,116
20230725,125900,374732200,36800,36800,36800,36800,41
20230725,125800,373223400,36800,36800,36800,36800,35
20230725,125700,371935400,36650,36600,36650,36600,15
20230725,125600,371386150,36650,36650,36650,36650,0
20230725,125500,371386150,36650,36650,36650,36650,6
20230725,125400,371166250,36650,36650,36650,36650,24
20230725,125300,370286650,36800,36650,36800,36600,250
20230725,125200,361128150,36650,36650,36650,36650,32
20230725,125100,359955350,36700,36750,36750,36700,3
20230725,125000,359845150,36750,36750,36750,36750,0
20230725,124900,359845150,36750,36750,36750,36750,7
20230725,124800,359587900,36750,36750,36750,36750,83
20230725,124700,356537650,36750,36750,36750,36750,0
20230725,124600,356537650,36750,36750,36750,36750,13
20230725,124500,356059900,36800,36900,37000,36650,694
20230725,124400,330569700,36900,37100,37100,36900,195
20230725,124300,323351200,37050,37050,37050,37050,0
20230725,124200,323351200,37050,37150,37150,37050,20
20230725,124100,322609300,37150,37050,37150,37050,19
20230725,124000,321903850,37100,37100,37100,37100,10
20230725,123900,321532850,37050,37050,37050,37050,0
20230725,123800,321532850,37050,37050,37050,37050,10
20230725,123700,321162350,37050,37100,37200,37050,16
20230725,123600,320568300,37000,37000,37000,37000,0
20230725,123500,320568300,37000,37000,37200,37000,13
20230725,123400,320087100,37200,37200,37200,37200,9
20230725,123300,319752300,37000,37150,37200,37000,20
20230725,123200,319010400,37150,37100,37150,37100,64
20230725,123100,316633050,37050,37050,37050,37050,10
20230725,123000,316262550,37100,37100,37150,37100,10
20230725,122900,315891450,37000,36900,37000,36900,13
20230725,122800,315411450,37000,37000,37000,37000,19
20230725,122700,314708450,36900,37000,37000,36900,12
20230725,122600,314265550,36900,36850,36900,36850,17
20230725,122500,313638750,36850,36850,36850,36850,0
20230725,122400,313638750,36850,36850,36850,36850,12
20230725,122300,313196550,36750,36750,36750,36750,0
20230725,122200,313196550,36750,36750,36750,36750,11
20230725,122100,312792300,36750,36750,36750,36750,8
20230725,122000,312498300,36750,36750,36750,36750,2
20230725,121900,312424800,36900,36900,36900,36900,0
20230725,121800,312424800,36900,37000,37000,36900,55
20230725,121700,310390300,36950,36950,36950,36950,10
20230725,121600,310020800,36900,36900,36900,36900,39
20230725,121500,308581700,36700,36700,36700,36700,0
20230725,121400,308581700,36700,36850,37250,36700,811
20230725,121300,278780050,36850,36900,37200,36850,163
20230725,121200,272755550,36900,36900,36900,36900,0
20230725,121100,272755550,36900,36900,36900,36900,10
20230725,121000,272386550,37150,37000,37150,37000,2
20230725,120900,272312400,36900,36900,36900,36900,10
20230725,120800,271943400,36900,36900,36900,36900,0
20230725,120700,271943400,36900,36900,36900,36900,11
20230725,120600,271537500,37200,37200,37200,37200,0
20230725,120500,271537500,37200,36900,37200,36900,110
20230725,120400,267454050,36950,36900,36950,36900,10
20230725,120300,267084750,36900,36900,36900,36900,6
20230725,120200,266863350,36900,36900,36900,36900,11
20230725,120100,266457450,36950,36950,36950,36950,0
20230725,120000,266457450,36950,36950,36950,36950,8
20230725,115900,266161850,36950,36950,36950,36950,2
20230725,115800,266087950,36900,36900,36900,36900,10
20230725,115700,265718950,36950,36950,36950,36950,0
20230725,115600,265718950,36950,36950,36950,36950,8
20230725,115500,265423350,37100,36900,37100,36900,4
20230725,115400,265275450,36900,36900,36900,36900,10
20230725,115300,264906450,36950,36950,36950,36950,1
20230725,115200,264869500,36950,36950,36950,36950,7
20230725,115100,264610850,37100,36950,37100,36950,11
20230725,115000,264204250,36950,36950,36950,36950,4
20230725,114900,264056450,36900,36850,36900,36850,11
20230725,114800,263651050,36900,36900,36900,36900,0
20230725,114700,263651050,36900,36900,36900,36900,10
20230725,114600,263282050,36850,36850,36850,36850,0
20230725,114500,263282050,36850,36850,36850,36850,10
20230725,114400,262913550,36950,36900,36950,36900,2
20230725,114300,262839700,36900,36900,36900,36900,10
20230725,114200,262470700,36950,36950,36950,36950,0
20230725,114100,262470700,36950,37100,37100,36950,40
20230725,114000,260988200,37200,37100,37200,37100,10
20230725,113900,260616300,36900,37100,37100,36900,11
20230725,113800,260210200,36900,37100,37100,36900,34
20230725,113700,258953800,36950,36950,36950,36950,1
20230725,113600,258916850,36900,36900,36900,36900,10
20230725,113500,258547850,36950,36950,36950,36950,0
20230725,113400,258547850,36950,36950,36950,36950,11
20230725,113300,258141400,37200,37200,37200,37200,1
20230725,113200,258104200,36950,36950,36950,36950,10
20230725,113100,257734700,37200,37200,37200,37200,0
20230725,113000,257734700,37200,37000,37200,37000,17
20230725,112900,257104300,37200,37100,37200,37100,166
20230725,112800,250934650,37000,37050,37050,37000,60
20230725,112700,248712150,37000,36950,37000,36950,12
20230725,112600,248268700,36950,36950,36950,36950,0
20230725,112500,248268700,36950,36950,36950,36950,10
20230725,112400,247899200,37000,37000,37000,37000,0
20230725,112300,247899200,37000,36900,37000,36900,20
20230725,112200,247160200,37000,37000,37000,37000,39
20230725,112100,245717200,37000,37000,37000,37000,11
20230725,112000,245310200,37050,37050,37050,37050,0
20230725,111900,245310200,37050,37100,37100,37050,11
20230725,111800,244902600,37000,37000,37000,37000,9
20230725,111700,244569600,36900,37000,37000,36900,21
20230725,111600,243793600,36950,36950,36950,36950,10
20230725,111500,243424100,37100,37100,37100,37100,0
20230725,111400,243424100,37100,36900,37100,36900,12
20230725,111300,242981100,36900,37000,37000,36900,100
20230725,111200,239288750,37050,37050,37050,37050,40
20230725,111100,237806750,37100,37100,37100,37100,1
20230725,111000,237769650,37050,37050,37050,37050,10
20230725,110900,237399150,37200,37200,37200,37200,0
20230725,110800,237399150,37200,37000,37200,37000,12
20230725,110700,236954900,37050,37050,37050,37050,0
20230725,110600,236954900,37050,37050,37050,37050,10
20230725,110500,236584400,37200,37000,37200,37000,11
20230725,110400,236177200,37050,37050,37050,37050,0
20230725,110300,236177200,37050,37050,37050,37050,10
20230725,110200,235806700,37200,37200,37200,37200,0
20230725,110100,235806700,37200,37000,37200,37000,12
20230725,110000,235362500,37050,37050,37050,37050,0
20230725,105900,235362500,37050,37050,37050,37050,10
20230725,105800,234992000,37200,37200,37200,37200,0
20230725,105700,234992000,37200,37050,37200,37050,12
20230725,105600,234547250,37000,37000,37000,37000,0
20230725,105500,234547250,37000,37000,37000,37000,10
20230725,105400,234177250,37050,37050,37050,37050,0
20230725,105300,234177250,37050,37200,37200,37050,11
20230725,105200,233769550,37000,37000,37000,37000,10
20230725,105100,233399550,37200,37200,37200,37200,0
20230725,105000,233399550,37200,37000,37200,37000,11
20230725,104900,232992350,37000,37000,37000,37000,4
20230725,104800,232844350,37000,37000,37000,37000,52
20230725,104700,230920350,37000,37000,37000,37000,0
20230725,104600,230920350,37000,37050,37050,37000,39
20230725,104500,229476650,37150,37150,37150,37150,0
20230725,104400,229476650,37150,37200,37200,37150,12
20230725,104300,229030350,37200,37200,37200,37200,2
20230725,104200,228955950,37050,37050,37050,37050,10
20230725,104100,228585450,37050,37050,37050,37050,11
20230725,104000,228177900,37050,37050,37050,37050,2
20230725,103900,228103800,37200,37050,37200,37050,64
20230725,103800,225724500,37200,37200,37200,37200,0
20230725,103700,225724500,37200,37000,37200,37000,12
20230725,103600,225280100,37200,37200,37200,37200,0
20230725,103500,225280100,37200,37200,37200,37000,61
20230725,103400,223012900,37000,37150,37150,37000,121
20230725,103300,218528900,37100,37100,37100,37100,11
20230725,103200,218120800,37200,37200,37200,37200,0
20230725,103100,218120800,37200,37100,37200,37100,11
20230725,103000,217712600,37150,37150,37150,37150,10
20230725,102900,217341100,37100,37100,37100,37100,46
20230725,102800,215634500,37200,37100,37200,37100,11
20230725,102700,215226300,37200,37200,37200,37200,0
20230725,102600,215226300,37200,37100,37200,37100,22
20230725,102500,214410000,37150,37100,37150,37100,12
20230725,102400,213964300,37100,37200,37200,37100,179
20230725,102300,207323300,37200,37200,37200,37200,10
20230725,102200,206951300,37200,37250,37400,37200,52
20230725,102100,205016200,37400,37400,37400,37400,1
20230725,102000,204978800,37200,37150,37200,37100,149
20230725,101900,199441500,37150,37200,37200,37150,16
20230725,101800,198846700,37200,37200,37200,37200,57
20230725,101700,196726300,37250,37250,37400,37250,49
20230725,101600,194900900,37250,37250,37250,37250,10
20230725,101500,194528400,37450,37500,37500,37200,15
20230725,101400,193969850,37500,37500,37500,37500,0
20230725,101300,193969850,37500,37000,37500,37000,68
20230725,101200,191444950,37100,37100,37100,37100,0
20230725,101100,191444950,37100,36900,37100,36900,44
20230725,101000,189817050,36900,36900,36900,36900,0
20230725,100900,189817050,36900,36900,36900,36900,19
20230725,100800,189115950,36950,36950,36950,36950,0
20230725,100700,189115950,36950,36950,36950,36950,10
20230725,100600,188746450,36900,36900,36900,36900,11
20230725,100500,188340550,36900,36900,36900,36900,0
20230725,100400,188340550,36900,37000,37000,36900,11
20230725,100300,187934550,37000,37000,37000,37000,0
20230725,100200,187934550,37000,36900,37000,36900,21
20230725,100100,187159050,36950,36950,36950,36950,0
20230725,100000,187159050,36950,36950,36950,36900,14
20230725,095900,186641900,37000,37000,37000,37000,1
20230725,095800,186604900,36950,37000,37000,36950,13
20230725,095700,186124400,37000,37000,37000,37000,1
20230725,095600,186087400,36950,36950,36950,36950,10
20230725,095500,185717900,36950,36950,36950,36950,10
20230725,095400,185348400,36900,36900,36900,36900,0
20230725,095300,185348400,36900,36900,36900,36900,11
20230725,095200,184942500,37150,37150,37150,37150,10
20230725,095100,184571000,37000,37000,37000,37000,10
20230725,095000,184201000,37150,37150,37150,37150,0
20230725,094900,184201000,37150,36950,37150,36950,21
20230725,094800,183424850,37150,37150,37150,37150,0
20230725,094700,183424850,37150,37000,37150,36950,324
20230725,094600,171394150,37000,37000,37000,37000,515
20230725,094500,152339150,37000,36950,37000,36650,43
20230725,094400,150753500,36700,36650,37000,36650,150
20230725,094300,145254650,36650,36650,36650,36650,257
20230725,094200,135835600,36650,36850,36850,36650,447
20230725,094100,119452850,36700,36850,36850,36700,37
20230725,094000,118094200,36900,36750,36900,36750,13
20230725,093900,117616150,36900,36900,36900,36900,1
20230725,093800,117579250,36900,36700,36900,36700,11
20230725,093700,117175350,36950,36950,36950,36950,1
20230725,093600,117138400,36950,36950,36950,36700,13
20230725,093500,116660550,36950,36950,36950,36950,1
20230725,093400,116623600,36650,36850,36950,36650,100
20230725,093300,112938850,36850,36600,36850,36600,12
20230725,093200,112499400,36850,36650,36850,36650,54
20230725,093100,110519900,36650,36650,36650,36650,29
20230725,093000,109457050,36900,36650,36900,36650,10
20230725,092900,109089850,36650,36550,36650,36550,64
20230725,092800,106745800,36550,36550,36550,36550,20
20230725,092700,106014800,36600,36600,36600,36600,1
20230725,092600,105978200,36600,36600,36600,36600,0
20230725,092500,105978200,36600,36500,36600,36500,23
20230725,092400,105138000,36500,36500,36500,36500,6
20230725,092300,104919000,36500,36650,36650,36500,21
20230725,092200,104151950,36650,36700,36700,36650,89
20230725,092100,100885900,36700,36650,36700,36650,12
20230725,092000,100445600,36600,36600,36600,36600,12
20230725,091900,100006400,36500,36500,36500,36500,30
20230725,091800,98911400,36500,36450,36500,36450,22
20230725,091700,98108900,36350,36400,36500,36350,101
20230725,091600,94425750,36400,36400,36400,36400,10
20230725,091500,94061750,36300,36450,36450,36300,28
20230725,091400,93044150,36500,36500,36500,36500,0
20230725,091300,93044150,36500,36500,36500,36500,0
20230725,091200,93044150,36500,36250,36500,36250,238
20230725,091100,84382950,36200,36450,36450,36200,86
20230725,091000,81250000,36450,36150,36450,36150,657
20230725,090900,57498850,36150,36400,36400,36100,50
20230725,090800,55690350,36150,36150,36150,36150,133
20230725,090700,50882400,36150,36400,36450,36100,540
20230725,090600,31363600,36500,36700,36750,36500,175
20230725,090500,24961450,36700,36800,37000,36700,21
20230725,090400,24190250,36750,36750,36750,36750,149
20230725,090300,18714500,36750,37050,37050,36750,394
20230725,090200,4150000,37050,37050,37050,37050,0
20230725,090100,4150000,37050,37050,37050,37050,83
20230725,090000,1074850,37050,37050,37050,37050,21