KissMeData/329180/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204100,20319486500,141500,141500,141500,141500,4287
20230725,204000,20319486500,141500,141500,141500,141500,0
20230725,203900,20319486500,141500,141500,141500,141500,0
20230725,203800,20319486500,141500,141500,141500,141500,0
20230725,203700,20319486500,141500,141500,141500,141500,0
20230725,203600,20319486500,141500,141500,141500,141500,0
20230725,203500,20319486500,141500,141500,141500,141500,0
20230725,203400,20319486500,141500,141500,141500,141500,0
20230725,203300,20319486500,141500,141500,141500,141500,0
20230725,203200,20319486500,141500,141500,141500,141500,0
20230725,203100,20319486500,141500,141500,141500,141500,0
20230725,203000,20319486500,141500,141500,141500,141500,0
20230725,202900,20319486500,141500,141500,141500,141500,0
20230725,202800,20319486500,141500,141500,141500,141500,0
20230725,202700,20319486500,141500,141500,141500,141500,0
20230725,202600,20319486500,141500,141500,141500,141500,0
20230725,202500,20319486500,141500,141500,141500,141500,0
20230725,202400,20319486500,141500,141500,141500,141500,0
20230725,202300,20319486500,141500,141500,141500,141500,0
20230725,202200,20319486500,141500,141500,141500,141500,0
20230725,202100,20319486500,141500,141500,141500,141500,0
20230725,202000,20319486500,141500,141500,141500,141500,0
20230725,201900,20319486500,141500,141500,141500,141500,0
20230725,201800,20319486500,141500,141500,141500,141500,0
20230725,201700,20319486500,141500,141500,141500,141500,0
20230725,201600,20319486500,141500,141500,141500,141500,0
20230725,201500,20319486500,141500,141500,141500,141500,0
20230725,201400,20319486500,141500,141500,141500,141500,0
20230725,201300,20319486500,141500,141500,141500,141500,0
20230725,201200,20319486500,141500,141500,141500,141500,0
20230725,201100,20319486500,141500,141500,141500,141500,4287
20230725,201000,20319486500,141500,141500,141500,141500,0
20230725,200900,20319486500,141500,141500,141500,141500,0
20230725,200800,20319486500,141500,141500,141500,141500,0
20230725,200700,20319486500,141500,141500,141500,141500,0
20230725,200600,20319486500,141500,141500,141500,141500,0
20230725,200500,20319486500,141500,141500,141500,141500,0
20230725,200400,20319486500,141500,141500,141500,141500,0
20230725,200300,20319486500,141500,141500,141500,141500,0
20230725,200200,20319486500,141500,141500,141500,141500,0
20230725,200100,20319486500,141500,141500,141500,141500,0
20230725,200000,20319486500,141500,141500,141500,141500,0
20230725,195900,20319486500,141500,141500,141500,141500,0
20230725,195800,20319486500,141500,141500,141500,141500,0
20230725,195700,20319486500,141500,141500,141500,141500,0
20230725,195600,20319486500,141500,141500,141500,141500,0
20230725,195500,20319486500,141500,141500,141500,141500,0
20230725,195400,20319486500,141500,141500,141500,141500,0
20230725,195300,20319486500,141500,141500,141500,141500,0
20230725,195200,20319486500,141500,141500,141500,141500,0
20230725,195100,20319486500,141500,141500,141500,141500,0
20230725,195000,20319486500,141500,141500,141500,141500,0
20230725,194900,20319486500,141500,141500,141500,141500,0
20230725,194800,20319486500,141500,141500,141500,141500,0
20230725,194700,20319486500,141500,141500,141500,141500,0
20230725,194600,20319486500,141500,141500,141500,141500,0
20230725,194500,20319486500,141500,141500,141500,141500,0
20230725,194400,20319486500,141500,141500,141500,141500,0
20230725,194300,20319486500,141500,141500,141500,141500,0
20230725,194200,20319486500,141500,141500,141500,141500,0
20230725,194100,20319486500,141500,141500,141500,141500,4287
20230725,194000,20319486500,141500,141500,141500,141500,0
20230725,193900,20319486500,141500,141500,141500,141500,0
20230725,193800,20319486500,141500,141500,141500,141500,0
20230725,193700,20319486500,141500,141500,141500,141500,0
20230725,193600,20319486500,141500,141500,141500,141500,0
20230725,193500,20319486500,141500,141500,141500,141500,0
20230725,193400,20319486500,141500,141500,141500,141500,0
20230725,193300,20319486500,141500,141500,141500,141500,0
20230725,193200,20319486500,141500,141500,141500,141500,0
20230725,193100,20319486500,141500,141500,141500,141500,0
20230725,193000,20319486500,141500,141500,141500,141500,0
20230725,192900,20319486500,141500,141500,141500,141500,0
20230725,192800,20319486500,141500,141500,141500,141500,0
20230725,192700,20319486500,141500,141500,141500,141500,0
20230725,192600,20319486500,141500,141500,141500,141500,0
20230725,192500,20319486500,141500,141500,141500,141500,0
20230725,192400,20319486500,141500,141500,141500,141500,0
20230725,192300,20319486500,141500,141500,141500,141500,0
20230725,192200,20319486500,141500,141500,141500,141500,0
20230725,192100,20319486500,141500,141500,141500,141500,0
20230725,192000,20319486500,141500,141500,141500,141500,0
20230725,191900,20319486500,141500,141500,141500,141500,0
20230725,191800,20319486500,141500,141500,141500,141500,0
20230725,191700,20319486500,141500,141500,141500,141500,0
20230725,191600,20319486500,141500,141500,141500,141500,0
20230725,191500,20319486500,141500,141500,141500,141500,0
20230725,191400,20319486500,141500,141500,141500,141500,0
20230725,191300,20319486500,141500,141500,141500,141500,0
20230725,191200,20319486500,141500,141500,141500,141500,0
20230725,191100,20319486500,141500,141500,141500,141500,4287
20230725,191000,20319486500,141500,141500,141500,141500,0
20230725,190900,20319486500,141500,141500,141500,141500,0
20230725,190800,20319486500,141500,141500,141500,141500,0
20230725,190700,20319486500,141500,141500,141500,141500,0
20230725,190600,20319486500,141500,141500,141500,141500,0
20230725,190500,20319486500,141500,141500,141500,141500,0
20230725,190400,20319486500,141500,141500,141500,141500,0
20230725,190300,20319486500,141500,141500,141500,141500,0
20230725,190200,20319486500,141500,141500,141500,141500,0
20230725,190100,20319486500,141500,141500,141500,141500,0
20230725,190000,20319486500,141500,141500,141500,141500,0
20230725,185900,20319486500,141500,141500,141500,141500,0
20230725,185800,20319486500,141500,141500,141500,141500,0
20230725,185700,20319486500,141500,141500,141500,141500,0
20230725,185600,20319486500,141500,141500,141500,141500,0
20230725,185500,20319486500,141500,141500,141500,141500,0
20230725,185400,20319486500,141500,141500,141500,141500,0
20230725,185300,20319486500,141500,141500,141500,141500,0
20230725,185200,20319486500,141500,141500,141500,141500,0
20230725,185100,20319486500,141500,141500,141500,141500,0
20230725,185000,20319486500,141500,141500,141500,141500,0
20230725,184900,20319486500,141500,141500,141500,141500,0
20230725,184800,20319486500,141500,141500,141500,141500,0
20230725,184700,20319486500,141500,141500,141500,141500,0
20230725,184600,20319486500,141500,141500,141500,141500,0
20230725,184500,20319486500,141500,141500,141500,141500,0
20230725,184400,20319486500,141500,141500,141500,141500,0
20230725,184300,20319486500,141500,141500,141500,141500,0
20230725,184200,20319486500,141500,141500,141500,141500,0
20230725,184100,20319486500,141500,141500,141500,141500,4287
20230725,184000,20319486500,141500,141500,141500,141500,0
20230725,183900,20319486500,141500,141500,141500,141500,0
20230725,183800,20319486500,141500,141500,141500,141500,0
20230725,183700,20319486500,141500,141500,141500,141500,0
20230725,183600,20319486500,141500,141500,141500,141500,0
20230725,183500,20319486500,141500,141500,141500,141500,0
20230725,183400,20319486500,141500,141500,141500,141500,0
20230725,183300,20319486500,141500,141500,141500,141500,0
20230725,183200,20319486500,141500,141500,141500,141500,0
20230725,183100,20319486500,141500,141500,141500,141500,0
20230725,183000,20319486500,141500,141500,141500,141500,0
20230725,182900,20319486500,141500,141500,141500,141500,0
20230725,182800,20319486500,141500,141500,141500,141500,0
20230725,182700,20319486500,141500,141500,141500,141500,0
20230725,182600,20319486500,141500,141500,141500,141500,0
20230725,182500,20319486500,141500,141500,141500,141500,0
20230725,182400,20319486500,141500,141500,141500,141500,0
20230725,182300,20319486500,141500,141500,141500,141500,0
20230725,182200,20319486500,141500,141500,141500,141500,0
20230725,182100,20319486500,141500,141500,141500,141500,0
20230725,182000,20319486500,141500,141500,141500,141500,0
20230725,181900,20319486500,141500,141500,141500,141500,0
20230725,181800,20319486500,141500,141500,141500,141500,0
20230725,181700,20319486500,141500,141500,141500,141500,0
20230725,181600,20319486500,141500,141500,141500,141500,0
20230725,181500,20319486500,141500,141500,141500,141500,0
20230725,181400,20319486500,141500,141500,141500,141500,0
20230725,181300,20319486500,141500,141500,141500,141500,0
20230725,181200,20319486500,141500,141500,141500,141500,0
20230725,181100,20319486500,141500,141500,141500,141500,4287
20230725,181000,20319486500,141500,141500,141500,141500,0
20230725,180900,20319486500,141500,141500,141500,141500,0
20230725,180800,20319486500,141500,141500,141500,141500,0
20230725,180700,20319486500,141500,141500,141500,141500,0
20230725,180600,20319486500,141500,141500,141500,141500,0
20230725,180500,20319486500,141500,141500,141500,141500,0
20230725,180400,20319486500,141500,141500,141500,141500,0
20230725,180300,20319486500,141500,141500,141500,141500,0
20230725,180200,20319486500,141500,141500,141500,141500,0
20230725,180100,20319486500,141500,141500,141500,141500,0
20230725,180000,20319486500,141500,141500,141500,141500,0
20230725,175900,20319486500,141500,141500,141500,141500,0
20230725,175800,20319486500,141500,141500,141500,141500,0
20230725,175700,20319486500,141500,141500,141500,141500,0
20230725,175600,20319486500,141500,141500,141500,141500,0
20230725,175500,20319486500,141500,141500,141500,141500,0
20230725,175400,20319486500,141500,141500,141500,141500,0
20230725,175300,20319486500,141500,141500,141500,141500,0
20230725,175200,20319486500,141500,141500,141500,141500,0
20230725,175100,20319486500,141500,141500,141500,141500,0
20230725,175000,20319486500,141500,141500,141500,141500,0
20230725,174900,20319486500,141500,141500,141500,141500,0
20230725,174800,20319486500,141500,141500,141500,141500,0
20230725,174700,20319486500,141500,141500,141500,141500,0
20230725,174600,20319486500,141500,141500,141500,141500,0
20230725,174500,20319486500,141500,141500,141500,141500,0
20230725,174400,20319486500,141500,141500,141500,141500,0
20230725,174300,20319486500,141500,141500,141500,141500,0
20230725,174200,20319486500,141500,141500,141500,141500,0
20230725,174100,20319486500,141500,141500,141500,141500,4287
20230725,174000,20319486500,141500,141500,141500,141500,0
20230725,173900,20319486500,141500,141500,141500,141500,0
20230725,173800,20319486500,141500,141500,141500,141500,0
20230725,173700,20319486500,141500,141500,141500,141500,0
20230725,173600,20319486500,141500,141500,141500,141500,0
20230725,173500,20319486500,141500,141500,141500,141500,0
20230725,173400,20319486500,141500,141500,141500,141500,0
20230725,173300,20319486500,141500,141500,141500,141500,0
20230725,173200,20319486500,141500,141500,141500,141500,0
20230725,173100,20319486500,141500,141500,141500,141500,0
20230725,173000,20319486500,141500,141500,141500,141500,0
20230725,172900,20319486500,141500,141500,141500,141500,0
20230725,172800,20319486500,141500,141500,141500,141500,0
20230725,172700,20319486500,141500,141500,141500,141500,0
20230725,172600,20319486500,141500,141500,141500,141500,0
20230725,172500,20319486500,141500,141500,141500,141500,0
20230725,172400,20319486500,141500,141500,141500,141500,0
20230725,172300,20319486500,141500,141500,141500,141500,0
20230725,172200,20319486500,141500,141500,141500,141500,0
20230725,172100,20319486500,141500,141500,141500,141500,0
20230725,172000,20319486500,141500,141500,141500,141500,0
20230725,171900,20319486500,141500,141500,141500,141500,0
20230725,171800,20319486500,141500,141500,141500,141500,0
20230725,171700,20319486500,141500,141500,141500,141500,0
20230725,171600,20319486500,141500,141500,141500,141500,0
20230725,171500,20319486500,141500,141500,141500,141500,0
20230725,171400,20319486500,141500,141500,141500,141500,0
20230725,171300,20319486500,141500,141500,141500,141500,0
20230725,171200,20319486500,141500,141500,141500,141500,0
20230725,171100,20319486500,141500,141500,141500,141500,4287
20230725,171000,20319486500,141500,141500,141500,141500,0
20230725,170900,20319486500,141500,141500,141500,141500,0
20230725,170800,20319486500,141500,141500,141500,141500,0
20230725,170700,20319486500,141500,141500,141500,141500,0
20230725,170600,20319486500,141500,141500,141500,141500,0
20230725,170500,20319486500,141500,141500,141500,141500,0
20230725,170400,20319486500,141500,141500,141500,141500,0
20230725,170300,20319486500,141500,141500,141500,141500,0
20230725,170200,20319486500,141500,141500,141500,141500,0
20230725,170100,20319486500,141500,141500,141500,141500,0
20230725,170000,20319486500,141500,141500,141500,141500,0
20230725,165900,20319486500,141500,141500,141500,141500,0
20230725,165800,20319486500,141500,141500,141500,141500,0
20230725,165700,20319486500,141500,141500,141500,141500,0
20230725,165600,20319486500,141500,141500,141500,141500,0
20230725,165500,20319486500,141500,141500,141500,141500,0
20230725,165400,20319486500,141500,141500,141500,141500,0
20230725,165300,20319486500,141500,141500,141500,141500,0
20230725,165200,20319486500,141500,141500,141500,141500,0
20230725,165100,20319486500,141500,141500,141500,141500,0
20230725,165000,20319486500,141500,141500,141500,141500,0
20230725,164900,20319486500,141500,141500,141500,141500,0
20230725,164800,20319486500,141500,141500,141500,141500,0
20230725,164700,20319486500,141500,141500,141500,141500,0
20230725,164600,20319486500,141500,141500,141500,141500,0
20230725,164500,20319486500,141500,141500,141500,141500,0
20230725,164400,20319486500,141500,141500,141500,141500,0
20230725,164300,20319486500,141500,141500,141500,141500,0
20230725,164200,20319486500,141500,141500,141500,141500,0
20230725,164100,20319486500,141500,141500,141500,141500,4287
20230725,164000,20319486500,141500,141500,141500,141500,0
20230725,163900,20319486500,141500,141500,141500,141500,0
20230725,163800,20319486500,141500,141500,141500,141500,0
20230725,163700,20319486500,141500,141500,141500,141500,0
20230725,163600,20319486500,141500,141500,141500,141500,0
20230725,163500,20319486500,141500,141500,141500,141500,0
20230725,163400,20319486500,141500,141500,141500,141500,0
20230725,163300,20319486500,141500,141500,141500,141500,0
20230725,163200,20319486500,141500,141500,141500,141500,0
20230725,163100,20319486500,141500,141500,141500,141500,0
20230725,163000,20319486500,141500,141500,141500,141500,0
20230725,162900,20319486500,141500,141500,141500,141500,0
20230725,162800,20319486500,141500,141500,141500,141500,0
20230725,162700,20319486500,141500,141500,141500,141500,0
20230725,162600,20319486500,141500,141500,141500,141500,0
20230725,162500,20319486500,141500,141500,141500,141500,0
20230725,162400,20319486500,141500,141500,141500,141500,0
20230725,162300,20319486500,141500,141500,141500,141500,0
20230725,162200,20319486500,141500,141500,141500,141500,0
20230725,162100,20319486500,141500,141500,141500,141500,0
20230725,162000,20319486500,141500,141500,141500,141500,0
20230725,161900,20319486500,141500,141500,141500,141500,0
20230725,161800,20319486500,141500,141500,141500,141500,0
20230725,161700,20319486500,141500,141500,141500,141500,0
20230725,161600,20319486500,141500,141500,141500,141500,0
20230725,161500,20319486500,141500,141500,141500,141500,0
20230725,161400,20319486500,141500,141500,141500,141500,0
20230725,161300,20319486500,141500,141500,141500,141500,0
20230725,161200,20319486500,141500,141500,141500,141500,0
20230725,161100,20319486500,141500,141500,141500,141500,4287
20230725,161000,20319486500,141500,141500,141500,141500,0
20230725,160900,20319486500,141500,141500,141500,141500,0
20230725,160800,20319486500,141500,141500,141500,141500,0
20230725,160700,20319486500,141500,141500,141500,141500,0
20230725,160600,20319486500,141500,141500,141500,141500,0
20230725,160500,20319486500,141500,141500,141500,141500,0
20230725,160400,20319486500,141500,141500,141500,141500,0
20230725,160300,20319486500,141500,141500,141500,141500,0
20230725,160200,20319486500,141500,141500,141500,141500,0
20230725,160100,20319486500,141500,141500,141500,141500,0
20230725,160000,20319486500,141500,141500,141500,141500,0
20230725,155900,20319486500,141500,141500,141500,141500,0
20230725,155800,20319486500,141500,141500,141500,141500,0
20230725,155700,20319486500,141500,141500,141500,141500,0
20230725,155600,20319486500,141500,141500,141500,141500,0
20230725,155500,20319486500,141500,141500,141500,141500,0
20230725,155400,20319486500,141500,141500,141500,141500,0
20230725,155300,20319486500,141500,141500,141500,141500,0
20230725,155200,20319486500,141500,141500,141500,141500,0
20230725,155100,20319486500,141500,141500,141500,141500,0
20230725,155000,20319486500,141500,141500,141500,141500,0
20230725,154900,20319486500,141500,141500,141500,141500,0
20230725,154800,20319486500,141500,141500,141500,141500,0
20230725,154700,20319486500,141500,141500,141500,141500,0
20230725,154600,20319486500,141500,141500,141500,141500,0
20230725,154500,20319486500,141500,141500,141500,141500,0
20230725,154400,20319486500,141500,141500,141500,141500,0
20230725,154300,20319486500,141500,141500,141500,141500,0
20230725,154200,20319486500,141500,141500,141500,141500,0
20230725,154100,20319486500,141500,141500,141500,141500,4287
20230725,154000,20319486500,141500,141500,141500,141500,0
20230725,153900,20319486500,141500,141500,141500,141500,0
20230725,153800,20319486500,141500,141500,141500,141500,0
20230725,153700,20319486500,141500,141500,141500,141500,0
20230725,153600,20319486500,141500,141500,141500,141500,0
20230725,153500,20319486500,141500,141500,141500,141500,0
20230725,153400,20319486500,141500,141500,141500,141500,0
20230725,153300,20319486500,141500,141500,141500,141500,0
20230725,153200,20319486500,141500,141500,141500,141500,0
20230725,153100,20319486500,141500,141500,141500,141500,0
20230725,153000,20319486500,141500,141500,141500,141500,4287
20230725,152900,19712876000,141400,141400,141400,141400,0
20230725,152800,19712876000,141400,141400,141400,141400,0
20230725,152700,19712876000,141400,141400,141400,141400,0
20230725,152600,19712876000,141400,141400,141400,141400,0
20230725,152500,19712876000,141400,141400,141400,141400,0
20230725,152400,19712876000,141400,141400,141400,141400,0
20230725,152300,19712876000,141400,141400,141400,141400,0
20230725,152200,19712876000,141400,141400,141400,141400,0
20230725,152100,19712876000,141400,141400,141400,141400,0
20230725,152000,19712876000,141400,141400,141400,141400,0
20230725,151900,19712876000,141400,141400,141400,141300,143
20230725,151800,19692666800,141400,141500,141600,141400,853
20230725,151700,19572004400,141500,141500,141500,141400,356
20230725,151600,19521639700,141500,141500,141500,141400,611
20230725,151500,19435226900,141500,141500,141600,141400,1217
20230725,151400,19263032300,141500,141500,141500,141300,629
20230725,151300,19174092200,141500,141400,141500,141300,487
20230725,151200,19105229500,141400,141400,141400,141300,1161
20230725,151100,18941135000,141300,141300,141400,141300,238
20230725,151000,18907482800,141400,141300,141400,141200,477
20230725,150900,18840067900,141300,141200,141300,141100,742
20230725,150800,18735282900,141300,141200,141300,141100,342
20230725,150700,18686988500,141100,141400,141400,141100,848
20230725,150600,18567224000,141400,141300,141400,141300,284
20230725,150500,18527076800,141400,141300,141400,141200,356
20230725,150400,18476749800,141300,141300,141300,141200,498
20230725,150300,18406387900,141300,141300,141300,141200,197
20230725,150200,18378554800,141300,141200,141300,141100,333
20230725,150100,18331518800,141200,141200,141300,141100,403
20230725,150000,18274626000,141100,141100,141200,141000,507
20230725,145900,18203059100,141200,141200,141300,141100,557
20230725,145800,18124410700,141200,140900,141200,140800,793
20230725,145700,18012591200,140900,140900,141000,140800,527
20230725,145600,17938323500,140900,140800,141000,140800,218
20230725,145500,17907606200,140900,141100,141100,140800,465
20230725,145400,17842048800,141100,141100,141200,140700,1106
20230725,145300,17686147800,141000,141400,141400,141000,453
20230725,145200,17622202100,141300,141300,141400,141200,530
20230725,145100,17547280800,141300,141000,141400,140900,1062
20230725,145000,17397552000,141000,140700,141000,140700,646
20230725,144900,17306565300,140700,140600,140800,140500,2492
20230725,144800,16955876600,140600,140400,140600,140400,659
20230725,144700,16863279900,140500,140400,140500,140300,273
20230725,144600,16824932800,140500,140300,140500,140300,332
20230725,144500,16778325900,140300,140100,140400,140100,511
20230725,144400,16706661500,140100,140300,140300,140100,304
20230725,144300,16664026900,140300,140100,140300,140100,274
20230725,144200,16625620700,140200,139900,140200,139900,520
20230725,144100,16552824400,140000,139800,140000,139800,917
20230725,144000,16424552000,139800,139700,139800,139600,198
20230725,143900,16396888300,139700,139600,139700,139600,116
20230725,143800,16380691500,139600,139700,139700,139600,441
20230725,143700,16319090500,139700,139700,139700,139500,85
20230725,143600,16307226000,139700,139600,139700,139500,198
20230725,143500,16279595300,139600,139500,139600,139500,318
20230725,143400,16235211600,139500,139500,139600,139500,400
20230725,143300,16179409600,139600,139500,139600,139500,46
20230725,143200,16172990400,139600,139500,139600,139400,142
20230725,143100,16153180400,139500,139600,139600,139500,110
20230725,143000,16137833400,139500,139500,139500,139300,199
20230725,142900,16110084500,139500,139500,139600,139300,497
20230725,142800,16040804900,139400,139400,139500,139300,167
20230725,142700,16017528500,139300,139600,139600,139300,223
20230725,142600,15986431700,139600,139200,139600,139100,716
20230725,142500,15886680900,139300,139300,139400,139200,334
20230725,142400,15840167500,139400,139400,139400,139300,70
20230725,142300,15830414600,139400,139500,139500,139300,151
20230725,142200,15809366000,139500,139500,139500,139400,526
20230725,142100,15736037900,139500,139700,139700,139400,426
20230725,142000,15676611500,139700,139700,139700,139500,107
20230725,141900,15661671100,139500,139600,139700,139400,319
20230725,141800,15617168000,139700,139600,139700,139600,54
20230725,141700,15609625500,139700,139600,139700,139600,226
20230725,141600,15578066100,139700,139700,139700,139600,75
20230725,141500,15567594100,139600,139600,139700,139600,90
20230725,141400,15555028700,139700,139700,139700,139500,70
20230725,141300,15545255600,139600,139500,139600,139400,262
20230725,141200,15508690600,139500,139600,139600,139500,100
20230725,141100,15494738400,139500,139500,139600,139500,161
20230725,141000,15472276500,139500,139600,139600,139500,47
20230725,140900,15465718400,139500,139700,139700,139500,218
20230725,140800,15435284800,139700,139700,139700,139600,71
20230725,140700,15425368600,139700,139700,139700,139600,102
20230725,140600,15411124000,139700,139700,139700,139600,124
20230725,140500,15393808700,139700,139700,139800,139600,99
20230725,140400,15379981800,139700,139600,139700,139600,169
20230725,140300,15356382100,139600,139500,139600,139400,648
20230725,140200,15265977400,139500,139500,139500,139400,199
20230725,140100,15238229900,139500,139500,139500,139400,101
20230725,140000,15224142700,139500,139400,139500,139400,64
20230725,135900,15215219100,139500,139500,139500,139400,176
20230725,135800,15190673300,139500,139600,139600,139400,168
20230725,135700,15167240500,139500,139600,139600,139500,100
20230725,135600,15153289200,139500,139600,139600,139500,31
20230725,135500,15148963300,139600,139600,139600,139500,135
20230725,135400,15130126700,139600,139500,139600,139500,38
20230725,135300,15124823800,139600,139700,139700,139500,90
20230725,135200,15112264100,139600,139700,139800,139600,178
20230725,135100,15087406300,139700,139700,139800,139700,17
20230725,135000,15085030700,139700,139800,139800,139700,382
20230725,134900,15031660500,139800,139700,139800,139600,124
20230725,134800,15014332900,139800,139700,139800,139700,311
20230725,134700,14970884000,139800,139800,139800,139700,144
20230725,134600,14950761900,139800,139900,139900,139700,160
20230725,134500,14928396200,139800,139900,139900,139800,174
20230725,134400,14904066800,139900,139800,139900,139800,125
20230725,134300,14886586700,139800,140000,140000,139800,124
20230725,134200,14869240000,140000,139800,140000,139800,312
20230725,134100,14825600300,139800,139800,139900,139800,231
20230725,134000,14793300200,139800,139900,139900,139800,148
20230725,133900,14772606600,139900,140000,140000,139800,400
20230725,133800,14716645000,140000,140000,140000,139900,61
20230725,133700,14708109100,139900,140000,140000,139900,158
20230725,133600,14685997900,140000,140000,140000,139900,178
20230725,133500,14661094000,139900,139900,140000,139900,133
20230725,133400,14642485500,140000,139900,140000,139900,39
20230725,133300,14637028700,139900,140000,140000,139900,79
20230725,133200,14625973200,140000,139900,140000,139900,76
20230725,133100,14615339200,140000,139600,140000,139600,1086
20230725,133000,14463491300,139600,139600,139700,139600,138
20230725,132900,14444221400,139700,139700,139800,139600,64
20230725,132800,14435279900,139700,139800,139800,139600,257
20230725,132700,14399373300,139800,139800,139800,139700,102
20230725,132600,14385119800,139800,139800,139800,139600,81
20230725,132500,14373802900,139700,139600,139800,139600,95
20230725,132400,14360531700,139600,139700,139800,139600,79
20230725,132300,14349494900,139800,139600,139800,139500,552
20230725,132200,14272394300,139600,139700,139700,139600,176
20230725,132100,14247822900,139600,139700,139700,139600,192
20230725,132000,14221017500,139700,139600,139700,139600,327
20230725,131900,14175358400,139500,139700,139700,139500,286
20230725,131800,14135430800,139600,139700,139700,139600,115
20230725,131700,14119370700,139700,139800,139800,139700,372
20230725,131600,14067400500,139800,139800,139900,139700,97
20230725,131500,14053840700,139900,139800,139900,139800,117
20230725,131400,14037482300,139900,139800,139900,139800,147
20230725,131300,14016930300,139900,139900,139900,139800,92
20230725,131200,14004065900,139900,139800,139900,139800,232
20230725,131100,13971631300,139900,139800,139900,139800,101
20230725,131000,13957510000,139800,139900,139900,139800,387
20230725,130900,13903402900,139800,139900,139900,139800,65
20230725,130800,13894313700,139900,139900,140000,139800,324
20230725,130700,13848985600,140000,140000,140000,139900,81
20230725,130600,13837651800,139900,139900,140000,139900,94
20230725,130500,13824499800,140000,140000,140000,139900,69
20230725,130400,13814844500,140000,139900,140000,139900,233
20230725,130300,13782238500,139900,140000,140000,139900,166
20230725,130200,13759006400,140000,140000,140100,140000,525
20230725,130100,13685502700,140000,140100,140100,140000,408
20230725,130000,13628362700,140100,140000,140100,140000,262
20230725,125900,13591660400,140000,140100,140100,140000,88
20230725,125800,13579337100,140100,140100,140100,140000,139
20230725,125700,13559875100,140000,140100,140100,140000,116
20230725,125600,13543631200,140000,140000,140100,140000,82
20230725,125500,13532146100,140000,140100,140100,140000,76
20230725,125400,13521503600,140100,140200,140200,140100,209
20230725,125300,13492213600,140200,140200,140300,140100,184
20230725,125200,13466415400,140200,140200,140300,140100,199
20230725,125100,13438515600,140200,140300,140300,140200,43
20230725,125000,13432484600,140200,140300,140300,140200,132
20230725,124900,13413974700,140300,140100,140300,140100,514
20230725,124800,13341895400,140100,140100,140100,140000,115
20230725,124700,13325793100,140100,140100,140100,140000,135
20230725,124600,13306885400,140000,140000,140100,140000,47
20230725,124500,13300304300,140100,140200,140300,140000,313
20230725,124400,13256437200,140300,140300,140300,140100,245
20230725,124300,13222080800,140300,140100,140300,140000,313
20230725,124200,13178214300,140000,139900,140000,139900,137
20230725,124100,13159034500,139900,139900,140000,139900,215
20230725,124000,13128955200,139900,140000,140100,139900,38
20230725,123900,13123636100,140000,139800,140100,139800,447
20230725,123800,13061054300,139800,140000,140000,139800,301
20230725,123700,13018969200,140000,139700,140000,139700,110
20230725,123600,13003584700,139800,139800,139900,139700,867
20230725,123500,12882439000,139900,139900,139900,139900,108
20230725,123400,12867329800,139900,139900,140000,139900,120
20230725,123300,12850541200,139900,140100,140100,139900,133
20230725,123200,12831925000,140100,140000,140100,140000,66
20230725,123100,12822681100,140100,140000,140100,139900,82
20230725,123000,12811204400,139900,139900,140000,139900,79
20230725,122900,12800144800,139900,140000,140000,139900,116
20230725,122800,12783908700,140100,140000,140200,140000,323
20230725,122700,12738664600,140100,140100,140100,140000,151
20230725,122600,12717518700,140000,140000,140100,140000,82
20230725,122500,12706038600,140100,140000,140100,140000,41
20230725,122400,12700295300,140100,140000,140100,140000,112
20230725,122300,12684614900,140000,140000,140000,139900,165
20230725,122200,12661523600,140000,140100,140100,140000,185
20230725,122100,12635622200,140100,140100,140100,140000,191
20230725,122000,12608881000,140100,140000,140100,140000,302
20230725,121900,12566573000,140000,139700,140000,139700,397
20230725,121800,12511053300,139700,139800,139800,139700,267
20230725,121700,12473733800,139700,139700,139800,139700,233
20230725,121600,12441182700,139700,139700,139800,139700,126
20230725,121500,12423577500,139800,139800,139800,139700,124
20230725,121400,12406248100,139800,139800,139800,139700,43
20230725,121300,12400239100,139800,139800,139900,139700,103
20230725,121200,12385842400,139700,139900,139900,139700,72
20230725,121100,12375778500,139700,139700,139800,139700,128
20230725,121000,12357888500,139700,139700,139800,139400,662
20230725,120900,12265459600,139800,139800,139800,139700,123
20230725,120800,12248265900,139700,139800,139900,139700,45
20230725,120700,12241976300,139800,139900,139900,139800,107
20230725,120600,12227013600,139900,139900,140000,139900,260
20230725,120500,12190639300,140000,140000,140100,139900,459
20230725,120400,12126406400,140000,140000,140100,140000,67
20230725,120300,12117026100,140000,140100,140100,140000,666
20230725,120200,12023784900,140100,140000,140100,140000,117
20230725,120100,12007402000,140100,140200,140200,140000,119
20230725,120000,11990729200,140100,140200,140200,140100,274
20230725,115900,11952335700,140200,140200,140200,140100,78
20230725,115800,11941403800,140200,140300,140300,140100,320
20230725,115700,11896535300,140200,140300,140300,140100,548
20230725,115600,11819708500,140300,140300,140300,140100,158
20230725,115500,11797551600,140100,140200,140400,140100,436
20230725,115400,11736419100,140200,140400,140400,140200,267
20230725,115300,11698963900,140400,140300,140400,140300,153
20230725,115200,11677495500,140300,140300,140400,140200,83
20230725,115100,11665853800,140300,140400,140500,140200,131
20230725,115000,11647476900,140500,140500,140600,140400,159
20230725,114900,11625146900,140500,140500,140600,140500,194
20230725,114800,11597888800,140500,140500,140600,140400,95
20230725,114700,11584536300,140500,140300,140600,140200,712
20230725,114600,11484505500,140200,140300,140400,140200,128
20230725,114500,11466546900,140300,140300,140400,140300,63
20230725,114400,11457707500,140300,140300,140400,140100,306
20230725,114300,11414777000,140300,140200,140300,140000,72
20230725,114200,11404683500,140000,140300,140300,140000,511
20230725,114100,11333047900,140200,140100,140300,140100,264
20230725,114000,11296044900,140100,139800,140200,139800,1660
20230725,113900,11063666600,139700,139800,139900,139700,168
20230725,113800,11040180000,139900,139700,139900,139700,155
20230725,113700,11018517800,139800,139700,139900,139600,364
20230725,113600,10967638700,139700,139600,139700,139500,691
20230725,113500,10871134700,139500,139500,139600,139500,80
20230725,113400,10859970200,139500,139600,139600,139400,317
20230725,113300,10815741200,139600,139400,139600,139300,134
20230725,113200,10797066600,139300,139400,139500,139300,163
20230725,113100,10774344300,139400,139000,139500,139000,819
20230725,113000,10660194800,139100,138900,139200,138900,307
20230725,112900,10617513300,138900,139000,139000,138900,123
20230725,112800,10600427600,139000,139100,139100,138900,142
20230725,112700,10580690600,139000,139100,139100,139000,79
20230725,112600,10569709400,139000,139100,139100,139000,264
20230725,112500,10533013300,139000,138900,139100,138800,882
20230725,112400,10410456800,139000,139000,139000,138900,184
20230725,112300,10384882600,139000,139000,139100,138900,188
20230725,112200,10358751800,139000,138900,139000,138900,250
20230725,112100,10324010000,139000,139100,139100,139000,328
20230725,112000,10278395200,139100,139200,139200,139100,149
20230725,111900,10257662300,139400,139300,139400,139200,177
20230725,111800,10233007300,139300,139500,139500,139300,225
20230725,111700,10201658800,139400,139400,139500,139400,121
20230725,111600,10184791100,139400,139400,139400,139400,129
20230725,111500,10166808500,139400,139500,139500,139300,159
20230725,111400,10144649900,139400,139300,139500,139200,465
20230725,111300,10079874200,139200,139200,139300,139200,156
20230725,111200,10058157500,139200,139300,139400,139200,263
20230725,111100,10021528800,139200,138900,139200,138900,140
20230725,111000,10002055900,139000,138800,139000,138800,931
20230725,110900,9872809800,138800,138900,138900,138800,177
20230725,110800,9848238200,138900,138900,139000,138700,743
20230725,110700,9745030100,138900,138600,138900,138600,230
20230725,110600,9713129000,138600,138800,138800,138600,332
20230725,110500,9667100300,138800,138600,138900,138600,810
20230725,110400,9554769000,138600,138700,138700,138500,126
20230725,110300,9537303800,138600,138600,138600,138500,132
20230725,110200,9519016300,138500,138400,138800,138400,492
20230725,110100,9450834700,138400,138500,138500,138300,84
20230725,110000,9439206300,138400,138400,138500,138300,561
20230725,105900,9361557900,138300,138400,138500,138300,395
20230725,105800,9306895600,138400,138500,138600,138400,86
20230725,105700,9294986200,138500,138300,138600,138200,596
20230725,105600,9212482300,138200,138300,138400,138200,216
20230725,105500,9182609500,138400,138200,138400,138100,339
20230725,105400,9135729800,138200,138100,138200,138000,541
20230725,105300,9061012600,138100,138100,138200,138100,217
20230725,105200,9031039800,138100,138200,138200,138100,124
20230725,105100,9013907700,138100,138300,138400,138100,186
20230725,105000,8988209000,138300,138000,138300,138000,383
20230725,104900,8935313500,138000,138000,138100,138000,237
20230725,104800,8902607300,138000,138100,138100,138000,456
20230725,104700,8839667600,138000,138100,138100,138000,2460
20230725,104600,8500160200,138000,138000,138100,138000,263
20230725,104500,8463858000,138100,138100,138100,138000,280
20230725,104400,8425207600,138000,138200,138200,138000,1068
20230725,104300,8277703500,138200,138200,138200,138100,237
20230725,104200,8244954500,138100,138300,138400,138100,1340
20230725,104100,8059710000,138300,138300,138400,138300,139
20230725,104000,8040483900,138400,138400,138400,138300,211
20230725,103900,8011287400,138300,138300,138400,138300,150
20230725,103800,7990541300,138300,138500,138500,138300,215
20230725,103700,7960792500,138400,138400,138500,138400,425
20230725,103600,7901971200,138400,138400,138500,138400,104
20230725,103500,7887575000,138400,138500,138500,138400,112
20230725,103400,7872072600,138600,138400,138600,138400,118
20230725,103300,7855739700,138500,138400,138500,138300,360
20230725,103200,7805906900,138500,138200,138600,138200,412
20230725,103100,7748879600,138200,138200,138300,138200,108
20230725,103000,7733951700,138300,138200,138300,138200,230
20230725,102900,7702154500,138200,138300,138300,138200,403
20230725,102800,7646424100,138300,138300,138400,138300,162
20230725,102700,7624012500,138200,138200,138300,138200,400
20230725,102600,7568721200,138100,138000,138200,138000,171
20230725,102500,7545102000,138100,138000,138100,138000,646
20230725,102400,7455908500,138000,138100,138100,138000,265
20230725,102300,7419326600,138100,138000,138100,138000,685
20230725,102200,7324758300,138000,138000,138100,138000,357
20230725,102100,7275489400,138000,138000,138100,138000,262
20230725,102000,7239332900,138000,138200,138200,138000,1092
20230725,101900,7088551800,138100,138100,138200,138100,156
20230725,101800,7067004300,138200,138200,138300,138100,954
20230725,101700,6935168200,138200,138200,138300,138200,786
20230725,101600,6826535200,138200,138300,138400,138200,388
20230725,101500,6772878500,138300,138600,138600,138200,1559
20230725,101400,6557159200,138600,138400,138600,138400,567
20230725,101300,6478633700,138400,138500,138600,138400,593
20230725,101200,6396520200,138500,138800,138800,138500,763
20230725,101100,6290740800,138800,138800,138800,138700,159
20230725,101000,6268679000,138800,138700,138900,138700,60
20230725,100900,6260351300,138800,139000,139000,138800,969
20230725,100800,6125776400,139000,138900,139000,138900,369
20230725,100700,6074492300,139000,139000,139000,138900,105
20230725,100600,6059899400,138900,139000,139000,138900,186
20230725,100500,6034060300,139000,139000,139000,138900,220
20230725,100400,6003490300,138900,138900,139000,138900,169
20230725,100300,5980014000,139000,138900,139000,138900,88
20230725,100200,5967788900,138900,139100,139100,138900,229
20230725,100100,5935965100,139100,139000,139100,139000,173
20230725,100000,5911916900,139000,139000,139100,139000,126
20230725,095900,5894402100,138900,139100,139200,138900,616
20230725,095800,5808776400,139100,139300,139300,139100,276
20230725,095700,5770370600,139200,139100,139200,139100,91
20230725,095600,5757704800,139200,139200,139200,139100,302
20230725,095500,5715669400,139300,139400,139500,139300,830
20230725,095400,5599996200,139500,139600,139600,139500,317
20230725,095300,5555769400,139500,139600,139600,139500,70
20230725,095200,5545998600,139500,139600,139600,139500,87
20230725,095100,5533858700,139600,139400,139600,139400,622
20230725,095000,5447095000,139500,139600,139600,139400,182
20230725,094900,5421705300,139500,139800,139800,139500,495
20230725,094800,5352598600,139700,139800,139800,139600,185
20230725,094700,5326755400,139700,139800,139900,139700,182
20230725,094600,5301314300,139900,139800,139900,139700,468
20230725,094500,5235876700,139800,139800,139800,139700,202
20230725,094400,5207644800,139800,139700,139800,139700,146
20230725,094300,5187234300,139600,139600,139700,139600,161
20230725,094200,5164746300,139600,139600,139600,139500,344
20230725,094100,5116749900,139600,140000,140000,139500,945
20230725,094000,4984736000,139900,140000,140100,139900,252
20230725,093900,4949451600,140100,140000,140100,139800,147
20230725,093800,4928867200,140000,140100,140100,139800,405
20230725,093700,4872195100,140100,140200,140400,140100,729
20230725,093600,4769991600,140300,140000,140400,139900,1446
20230725,093500,4567326500,140000,140000,140100,139800,376
20230725,093400,4514683800,139700,140200,140400,139700,1395
20230725,093300,4319251900,140300,140000,140300,140000,311
20230725,093200,4275680400,140200,140000,140200,139900,446
20230725,093100,4213202300,140100,140000,140100,139800,443
20230725,093000,4151220200,140000,139900,140100,139900,1273
20230725,092900,3973011800,140000,139500,140000,139400,390
20230725,092800,3918522500,139400,139300,139500,139300,283
20230725,092700,3879074100,139300,139500,139800,139300,139
20230725,092600,3859687200,139600,139800,139800,139600,160
20230725,092500,3837335000,139800,139800,140000,139700,1169
20230725,092400,3673829200,139800,139900,139900,139800,328
20230725,092300,3627962400,139900,139900,139900,139800,855
20230725,092200,3508431000,139800,139800,140000,139800,672
20230725,092100,3414440200,139800,139000,139800,139000,2735
20230725,092000,3033165100,139000,139100,139100,139000,1484
20230725,091900,2826832200,139100,138800,139100,138800,1268
20230725,091800,2650645500,138800,138700,139000,138500,2170
20230725,091700,2349172100,138600,138400,138900,138400,1409
20230725,091600,2153819500,138400,138600,138700,138400,1151
20230725,091500,1994390100,138600,138600,138700,138600,1201
20230725,091400,1827928700,138600,138700,138700,138600,391
20230725,091300,1773716100,138700,138900,138900,138600,711
20230725,091200,1675071300,138900,138800,138900,138700,524
20230725,091100,1602341300,138800,138700,138900,138600,515
20230725,091000,1530883300,138700,138800,138800,138700,539
20230725,090900,1456112500,138800,139400,139400,138800,3260
20230725,090800,1002559200,139400,139500,139600,139400,324
20230725,090700,957370500,139400,139700,139700,139400,463
20230725,090600,892764900,139400,139200,139700,139200,418
20230725,090500,834517300,139200,139700,139800,139200,768
20230725,090400,727438500,139700,139800,139900,139500,680
20230725,090300,632452600,139800,139700,140200,139700,527
20230725,090200,558765900,139700,139600,140300,139600,1231
20230725,090100,386610300,139600,139900,140800,139500,1076
20230725,090000,235819700,139900,139400,139900,139100,1586