KissMeData/372170/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,204800,53677845000,257500,257500,257500,257500,2558
20230725,204700,53677845000,257500,257500,257500,257500,0
20230725,204600,53677845000,257500,257500,257500,257500,0
20230725,204500,53677845000,257500,257500,257500,257500,0
20230725,204400,53677845000,257500,257500,257500,257500,0
20230725,204300,53677845000,257500,257500,257500,257500,0
20230725,204200,53677845000,257500,257500,257500,257500,0
20230725,204100,53677845000,257500,257500,257500,257500,0
20230725,204000,53677845000,257500,257500,257500,257500,0
20230725,203900,53677845000,257500,257500,257500,257500,0
20230725,203800,53677845000,257500,257500,257500,257500,0
20230725,203700,53677845000,257500,257500,257500,257500,0
20230725,203600,53677845000,257500,257500,257500,257500,0
20230725,203500,53677845000,257500,257500,257500,257500,0
20230725,203400,53677845000,257500,257500,257500,257500,0
20230725,203300,53677845000,257500,257500,257500,257500,0
20230725,203200,53677845000,257500,257500,257500,257500,0
20230725,203100,53677845000,257500,257500,257500,257500,0
20230725,203000,53677845000,257500,257500,257500,257500,0
20230725,202900,53677845000,257500,257500,257500,257500,0
20230725,202800,53677845000,257500,257500,257500,257500,0
20230725,202700,53677845000,257500,257500,257500,257500,0
20230725,202600,53677845000,257500,257500,257500,257500,0
20230725,202500,53677845000,257500,257500,257500,257500,0
20230725,202400,53677845000,257500,257500,257500,257500,0
20230725,202300,53677845000,257500,257500,257500,257500,0
20230725,202200,53677845000,257500,257500,257500,257500,0
20230725,202100,53677845000,257500,257500,257500,257500,0
20230725,202000,53677845000,257500,257500,257500,257500,0
20230725,201900,53677845000,257500,257500,257500,257500,0
20230725,201800,53677845000,257500,257500,257500,257500,2558
20230725,201700,53677845000,257500,257500,257500,257500,0
20230725,201600,53677845000,257500,257500,257500,257500,0
20230725,201500,53677845000,257500,257500,257500,257500,0
20230725,201400,53677845000,257500,257500,257500,257500,0
20230725,201300,53677845000,257500,257500,257500,257500,0
20230725,201200,53677845000,257500,257500,257500,257500,0
20230725,201100,53677845000,257500,257500,257500,257500,0
20230725,201000,53677845000,257500,257500,257500,257500,0
20230725,200900,53677845000,257500,257500,257500,257500,0
20230725,200800,53677845000,257500,257500,257500,257500,0
20230725,200700,53677845000,257500,257500,257500,257500,0
20230725,200600,53677845000,257500,257500,257500,257500,0
20230725,200500,53677845000,257500,257500,257500,257500,0
20230725,200400,53677845000,257500,257500,257500,257500,0
20230725,200300,53677845000,257500,257500,257500,257500,0
20230725,200200,53677845000,257500,257500,257500,257500,0
20230725,200100,53677845000,257500,257500,257500,257500,0
20230725,200000,53677845000,257500,257500,257500,257500,0
20230725,195900,53677845000,257500,257500,257500,257500,0
20230725,195800,53677845000,257500,257500,257500,257500,0
20230725,195700,53677845000,257500,257500,257500,257500,0
20230725,195600,53677845000,257500,257500,257500,257500,0
20230725,195500,53677845000,257500,257500,257500,257500,0
20230725,195400,53677845000,257500,257500,257500,257500,0
20230725,195300,53677845000,257500,257500,257500,257500,0
20230725,195200,53677845000,257500,257500,257500,257500,0
20230725,195100,53677845000,257500,257500,257500,257500,0
20230725,195000,53677845000,257500,257500,257500,257500,0
20230725,194900,53677845000,257500,257500,257500,257500,0
20230725,194800,53677845000,257500,257500,257500,257500,2558
20230725,194700,53677845000,257500,257500,257500,257500,0
20230725,194600,53677845000,257500,257500,257500,257500,0
20230725,194500,53677845000,257500,257500,257500,257500,0
20230725,194400,53677845000,257500,257500,257500,257500,0
20230725,194300,53677845000,257500,257500,257500,257500,0
20230725,194200,53677845000,257500,257500,257500,257500,0
20230725,194100,53677845000,257500,257500,257500,257500,0
20230725,194000,53677845000,257500,257500,257500,257500,0
20230725,193900,53677845000,257500,257500,257500,257500,0
20230725,193800,53677845000,257500,257500,257500,257500,0
20230725,193700,53677845000,257500,257500,257500,257500,0
20230725,193600,53677845000,257500,257500,257500,257500,0
20230725,193500,53677845000,257500,257500,257500,257500,0
20230725,193400,53677845000,257500,257500,257500,257500,0
20230725,193300,53677845000,257500,257500,257500,257500,0
20230725,193200,53677845000,257500,257500,257500,257500,0
20230725,193100,53677845000,257500,257500,257500,257500,0
20230725,193000,53677845000,257500,257500,257500,257500,0
20230725,192900,53677845000,257500,257500,257500,257500,0
20230725,192800,53677845000,257500,257500,257500,257500,0
20230725,192700,53677845000,257500,257500,257500,257500,0
20230725,192600,53677845000,257500,257500,257500,257500,0
20230725,192500,53677845000,257500,257500,257500,257500,0
20230725,192400,53677845000,257500,257500,257500,257500,0
20230725,192300,53677845000,257500,257500,257500,257500,0
20230725,192200,53677845000,257500,257500,257500,257500,0
20230725,192100,53677845000,257500,257500,257500,257500,0
20230725,192000,53677845000,257500,257500,257500,257500,0
20230725,191900,53677845000,257500,257500,257500,257500,0
20230725,191800,53677845000,257500,257500,257500,257500,2558
20230725,191700,53677845000,257500,257500,257500,257500,0
20230725,191600,53677845000,257500,257500,257500,257500,0
20230725,191500,53677845000,257500,257500,257500,257500,0
20230725,191400,53677845000,257500,257500,257500,257500,0
20230725,191300,53677845000,257500,257500,257500,257500,0
20230725,191200,53677845000,257500,257500,257500,257500,0
20230725,191100,53677845000,257500,257500,257500,257500,0
20230725,191000,53677845000,257500,257500,257500,257500,0
20230725,190900,53677845000,257500,257500,257500,257500,0
20230725,190800,53677845000,257500,257500,257500,257500,0
20230725,190700,53677845000,257500,257500,257500,257500,0
20230725,190600,53677845000,257500,257500,257500,257500,0
20230725,190500,53677845000,257500,257500,257500,257500,0
20230725,190400,53677845000,257500,257500,257500,257500,0
20230725,190300,53677845000,257500,257500,257500,257500,0
20230725,190200,53677845000,257500,257500,257500,257500,0
20230725,190100,53677845000,257500,257500,257500,257500,0
20230725,190000,53677845000,257500,257500,257500,257500,0
20230725,185900,53677845000,257500,257500,257500,257500,0
20230725,185800,53677845000,257500,257500,257500,257500,0
20230725,185700,53677845000,257500,257500,257500,257500,0
20230725,185600,53677845000,257500,257500,257500,257500,0
20230725,185500,53677845000,257500,257500,257500,257500,0
20230725,185400,53677845000,257500,257500,257500,257500,0
20230725,185300,53677845000,257500,257500,257500,257500,0
20230725,185200,53677845000,257500,257500,257500,257500,0
20230725,185100,53677845000,257500,257500,257500,257500,0
20230725,185000,53677845000,257500,257500,257500,257500,0
20230725,184900,53677845000,257500,257500,257500,257500,0
20230725,184800,53677845000,257500,257500,257500,257500,2558
20230725,184700,53677845000,257500,257500,257500,257500,0
20230725,184600,53677845000,257500,257500,257500,257500,0
20230725,184500,53677845000,257500,257500,257500,257500,0
20230725,184400,53677845000,257500,257500,257500,257500,0
20230725,184300,53677845000,257500,257500,257500,257500,0
20230725,184200,53677845000,257500,257500,257500,257500,0
20230725,184100,53677845000,257500,257500,257500,257500,0
20230725,184000,53677845000,257500,257500,257500,257500,0
20230725,183900,53677845000,257500,257500,257500,257500,0
20230725,183800,53677845000,257500,257500,257500,257500,0
20230725,183700,53677845000,257500,257500,257500,257500,0
20230725,183600,53677845000,257500,257500,257500,257500,0
20230725,183500,53677845000,257500,257500,257500,257500,0
20230725,183400,53677845000,257500,257500,257500,257500,0
20230725,183300,53677845000,257500,257500,257500,257500,0
20230725,183200,53677845000,257500,257500,257500,257500,0
20230725,183100,53677845000,257500,257500,257500,257500,0
20230725,183000,53677845000,257500,257500,257500,257500,0
20230725,182900,53677845000,257500,257500,257500,257500,0
20230725,182800,53677845000,257500,257500,257500,257500,0
20230725,182700,53677845000,257500,257500,257500,257500,0
20230725,182600,53677845000,257500,257500,257500,257500,0
20230725,182500,53677845000,257500,257500,257500,257500,0
20230725,182400,53677845000,257500,257500,257500,257500,0
20230725,182300,53677845000,257500,257500,257500,257500,0
20230725,182200,53677845000,257500,257500,257500,257500,0
20230725,182100,53677845000,257500,257500,257500,257500,0
20230725,182000,53677845000,257500,257500,257500,257500,0
20230725,181900,53677845000,257500,257500,257500,257500,0
20230725,181800,53677845000,257500,257500,257500,257500,2558
20230725,181700,53677845000,257500,257500,257500,257500,0
20230725,181600,53677845000,257500,257500,257500,257500,0
20230725,181500,53677845000,257500,257500,257500,257500,0
20230725,181400,53677845000,257500,257500,257500,257500,0
20230725,181300,53677845000,257500,257500,257500,257500,0
20230725,181200,53677845000,257500,257500,257500,257500,0
20230725,181100,53677845000,257500,257500,257500,257500,0
20230725,181000,53677845000,257500,257500,257500,257500,0
20230725,180900,53677845000,257500,257500,257500,257500,0
20230725,180800,53677845000,257500,257500,257500,257500,0
20230725,180700,53677845000,257500,257500,257500,257500,0
20230725,180600,53677845000,257500,257500,257500,257500,0
20230725,180500,53677845000,257500,257500,257500,257500,0
20230725,180400,53677845000,257500,257500,257500,257500,0
20230725,180300,53677845000,257500,257500,257500,257500,0
20230725,180200,53677845000,257500,257500,257500,257500,0
20230725,180100,53677845000,257500,257500,257500,257500,0
20230725,180000,53677845000,257500,257500,257500,257500,0
20230725,175900,53677845000,257500,257500,257500,257500,0
20230725,175800,53677845000,257500,257500,257500,257500,0
20230725,175700,53677845000,257500,257500,257500,257500,0
20230725,175600,53677845000,257500,257500,257500,257500,0
20230725,175500,53677845000,257500,257500,257500,257500,0
20230725,175400,53677845000,257500,257500,257500,257500,0
20230725,175300,53677845000,257500,257500,257500,257500,0
20230725,175200,53677845000,257500,257500,257500,257500,0
20230725,175100,53677845000,257500,257500,257500,257500,0
20230725,175000,53677845000,257500,257500,257500,257500,0
20230725,174900,53677845000,257500,257500,257500,257500,0
20230725,174800,53677845000,257500,257500,257500,257500,2558
20230725,174700,53677845000,257500,257500,257500,257500,0
20230725,174600,53677845000,257500,257500,257500,257500,0
20230725,174500,53677845000,257500,257500,257500,257500,0
20230725,174400,53677845000,257500,257500,257500,257500,0
20230725,174300,53677845000,257500,257500,257500,257500,0
20230725,174200,53677845000,257500,257500,257500,257500,0
20230725,174100,53677845000,257500,257500,257500,257500,0
20230725,174000,53677845000,257500,257500,257500,257500,0
20230725,173900,53677845000,257500,257500,257500,257500,0
20230725,173800,53677845000,257500,257500,257500,257500,0
20230725,173700,53677845000,257500,257500,257500,257500,0
20230725,173600,53677845000,257500,257500,257500,257500,0
20230725,173500,53677845000,257500,257500,257500,257500,0
20230725,173400,53677845000,257500,257500,257500,257500,0
20230725,173300,53677845000,257500,257500,257500,257500,0
20230725,173200,53677845000,257500,257500,257500,257500,0
20230725,173100,53677845000,257500,257500,257500,257500,0
20230725,173000,53677845000,257500,257500,257500,257500,0
20230725,172900,53677845000,257500,257500,257500,257500,0
20230725,172800,53677845000,257500,257500,257500,257500,0
20230725,172700,53677845000,257500,257500,257500,257500,0
20230725,172600,53677845000,257500,257500,257500,257500,0
20230725,172500,53677845000,257500,257500,257500,257500,0
20230725,172400,53677845000,257500,257500,257500,257500,0
20230725,172300,53677845000,257500,257500,257500,257500,0
20230725,172200,53677845000,257500,257500,257500,257500,0
20230725,172100,53677845000,257500,257500,257500,257500,0
20230725,172000,53677845000,257500,257500,257500,257500,0
20230725,171900,53677845000,257500,257500,257500,257500,0
20230725,171800,53677845000,257500,257500,257500,257500,2558
20230725,171700,53677845000,257500,257500,257500,257500,0
20230725,171600,53677845000,257500,257500,257500,257500,0
20230725,171500,53677845000,257500,257500,257500,257500,0
20230725,171400,53677845000,257500,257500,257500,257500,0
20230725,171300,53677845000,257500,257500,257500,257500,0
20230725,171200,53677845000,257500,257500,257500,257500,0
20230725,171100,53677845000,257500,257500,257500,257500,0
20230725,171000,53677845000,257500,257500,257500,257500,0
20230725,170900,53677845000,257500,257500,257500,257500,0
20230725,170800,53677845000,257500,257500,257500,257500,0
20230725,170700,53677845000,257500,257500,257500,257500,0
20230725,170600,53677845000,257500,257500,257500,257500,0
20230725,170500,53677845000,257500,257500,257500,257500,0
20230725,170400,53677845000,257500,257500,257500,257500,0
20230725,170300,53677845000,257500,257500,257500,257500,0
20230725,170200,53677845000,257500,257500,257500,257500,0
20230725,170100,53677845000,257500,257500,257500,257500,0
20230725,170000,53677845000,257500,257500,257500,257500,0
20230725,165900,53677845000,257500,257500,257500,257500,0
20230725,165800,53677845000,257500,257500,257500,257500,0
20230725,165700,53677845000,257500,257500,257500,257500,0
20230725,165600,53677845000,257500,257500,257500,257500,0
20230725,165500,53677845000,257500,257500,257500,257500,0
20230725,165400,53677845000,257500,257500,257500,257500,0
20230725,165300,53677845000,257500,257500,257500,257500,0
20230725,165200,53677845000,257500,257500,257500,257500,0
20230725,165100,53677845000,257500,257500,257500,257500,0
20230725,165000,53677845000,257500,257500,257500,257500,0
20230725,164900,53677845000,257500,257500,257500,257500,0
20230725,164800,53677845000,257500,257500,257500,257500,2558
20230725,164700,53677845000,257500,257500,257500,257500,0
20230725,164600,53677845000,257500,257500,257500,257500,0
20230725,164500,53677845000,257500,257500,257500,257500,0
20230725,164400,53677845000,257500,257500,257500,257500,0
20230725,164300,53677845000,257500,257500,257500,257500,0
20230725,164200,53677845000,257500,257500,257500,257500,0
20230725,164100,53677845000,257500,257500,257500,257500,0
20230725,164000,53677845000,257500,257500,257500,257500,0
20230725,163900,53677845000,257500,257500,257500,257500,0
20230725,163800,53677845000,257500,257500,257500,257500,0
20230725,163700,53677845000,257500,257500,257500,257500,0
20230725,163600,53677845000,257500,257500,257500,257500,0
20230725,163500,53677845000,257500,257500,257500,257500,0
20230725,163400,53677845000,257500,257500,257500,257500,0
20230725,163300,53677845000,257500,257500,257500,257500,0
20230725,163200,53677845000,257500,257500,257500,257500,0
20230725,163100,53677845000,257500,257500,257500,257500,0
20230725,163000,53677845000,257500,257500,257500,257500,0
20230725,162900,53677845000,257500,257500,257500,257500,0
20230725,162800,53677845000,257500,257500,257500,257500,0
20230725,162700,53677845000,257500,257500,257500,257500,0
20230725,162600,53677845000,257500,257500,257500,257500,0
20230725,162500,53677845000,257500,257500,257500,257500,0
20230725,162400,53677845000,257500,257500,257500,257500,0
20230725,162300,53677845000,257500,257500,257500,257500,0
20230725,162200,53677845000,257500,257500,257500,257500,0
20230725,162100,53677845000,257500,257500,257500,257500,0
20230725,162000,53677845000,257500,257500,257500,257500,0
20230725,161900,53677845000,257500,257500,257500,257500,0
20230725,161800,53677845000,257500,257500,257500,257500,2558
20230725,161700,53677845000,257500,257500,257500,257500,0
20230725,161600,53677845000,257500,257500,257500,257500,0
20230725,161500,53677845000,257500,257500,257500,257500,0
20230725,161400,53677845000,257500,257500,257500,257500,0
20230725,161300,53677845000,257500,257500,257500,257500,0
20230725,161200,53677845000,257500,257500,257500,257500,0
20230725,161100,53677845000,257500,257500,257500,257500,0
20230725,161000,53677845000,257500,257500,257500,257500,0
20230725,160900,53677845000,257500,257500,257500,257500,0
20230725,160800,53677845000,257500,257500,257500,257500,0
20230725,160700,53677845000,257500,257500,257500,257500,0
20230725,160600,53677845000,257500,257500,257500,257500,0
20230725,160500,53677845000,257500,257500,257500,257500,0
20230725,160400,53677845000,257500,257500,257500,257500,0
20230725,160300,53677845000,257500,257500,257500,257500,0
20230725,160200,53677845000,257500,257500,257500,257500,0
20230725,160100,53677845000,257500,257500,257500,257500,0
20230725,160000,53677845000,257500,257500,257500,257500,0
20230725,155900,53677845000,257500,257500,257500,257500,0
20230725,155800,53677845000,257500,257500,257500,257500,0
20230725,155700,53677845000,257500,257500,257500,257500,0
20230725,155600,53677845000,257500,257500,257500,257500,0
20230725,155500,53677845000,257500,257500,257500,257500,0
20230725,155400,53677845000,257500,257500,257500,257500,0
20230725,155300,53677845000,257500,257500,257500,257500,0
20230725,155200,53677845000,257500,257500,257500,257500,0
20230725,155100,53677845000,257500,257500,257500,257500,0
20230725,155000,53677845000,257500,257500,257500,257500,0
20230725,154900,53677845000,257500,257500,257500,257500,0
20230725,154800,53677845000,257500,257500,257500,257500,2558
20230725,154700,53677845000,257500,257500,257500,257500,0
20230725,154600,53677845000,257500,257500,257500,257500,0
20230725,154500,53677845000,257500,257500,257500,257500,0
20230725,154400,53677845000,257500,257500,257500,257500,0
20230725,154300,53677845000,257500,257500,257500,257500,0
20230725,154200,53677845000,257500,257500,257500,257500,0
20230725,154100,53677845000,257500,257500,257500,257500,0
20230725,154000,53677845000,257500,257500,257500,257500,0
20230725,153900,53677845000,257500,257500,257500,257500,0
20230725,153800,53677845000,257500,257500,257500,257500,0
20230725,153700,53677845000,257500,257500,257500,257500,0
20230725,153600,53677845000,257500,257500,257500,257500,0
20230725,153500,53677845000,257500,257500,257500,257500,0
20230725,153400,53677845000,257500,257500,257500,257500,0
20230725,153300,53677845000,257500,257500,257500,257500,0
20230725,153200,53677845000,257500,257500,257500,257500,0
20230725,153100,53677845000,257500,257500,257500,257500,0
20230725,153000,53677845000,257500,257500,257500,257500,2558
20230725,152900,53019160000,256500,256500,256500,256500,0
20230725,152800,53019160000,256500,256500,256500,256500,0
20230725,152700,53019160000,256500,256500,256500,256500,0
20230725,152600,53019160000,256500,256500,256500,256500,0
20230725,152500,53019160000,256500,256500,256500,256500,0
20230725,152400,53019160000,256500,256500,256500,256500,0
20230725,152300,53019160000,256500,256500,256500,256500,0
20230725,152200,53019160000,256500,256500,256500,256500,0
20230725,152100,53019160000,256500,256500,256500,256500,0
20230725,152000,53019160000,256500,256500,256500,256500,0
20230725,151900,53019160000,256500,257500,258000,256500,450
20230725,151800,52903389500,258000,257500,258000,257000,350
20230725,151700,52813258500,257000,255500,257500,255000,1609
20230725,151600,52401819000,255000,255000,255500,254500,697
20230725,151500,52224088000,255000,255500,255500,254500,711
20230725,151400,52042853000,255000,255000,255500,254500,645
20230725,151300,51878475500,255500,255000,255500,255000,313
20230725,151200,51798612500,255000,254500,255500,254500,260
20230725,151100,51732413000,254500,255000,255500,254500,364
20230725,151000,51639648500,255000,255000,256000,254500,544
20230725,150900,51500765000,254500,255000,255500,254500,733
20230725,150800,51313918000,255500,255500,256000,255000,137
20230725,150700,51278930000,255500,255000,256000,255000,409
20230725,150600,51174430500,255000,256000,256500,255000,685
20230725,150500,50999476000,255500,255500,256000,255500,150
20230725,150400,50961145000,255500,256500,257000,255000,552
20230725,150300,50820025500,257000,256000,257000,255500,1316
20230725,150200,50482531500,256000,256000,256500,255500,450
20230725,150100,50367316000,256000,256000,257000,256000,154
20230725,150000,50327843000,256500,257500,257500,255500,1032
20230725,145900,50063127500,257500,257000,257500,257000,43
20230725,145800,50052070000,257000,257000,257500,257000,384
20230725,145700,49953317500,257000,257500,257500,257000,38
20230725,145600,49943534500,257000,257000,257500,257000,205
20230725,145500,49890837000,257000,257000,257500,257000,137
20230725,145400,49855621000,257000,257500,257500,256500,372
20230725,145300,49760014500,257000,257500,257500,257000,92
20230725,145200,49736359000,257500,257500,257500,257000,104
20230725,145100,49709582000,257500,257500,257500,257000,69
20230725,145000,49691841500,257500,257500,257500,257500,141
20230725,144900,49655534000,258000,257500,258000,257000,149
20230725,144800,49617166500,257000,257500,257500,257000,65
20230725,144700,49600442000,257500,256500,258000,256500,174
20230725,144600,49555696500,256500,257000,257000,256500,90
20230725,144500,49532570000,257000,258000,258500,257000,510
20230725,144400,49401413000,258500,258000,258500,257500,399
20230725,144300,49298432500,257500,256500,258000,256500,680
20230725,144200,49123533500,257000,256500,257000,256500,190
20230725,144100,49074776500,256500,257000,257000,256500,422
20230725,144000,48966334500,256500,257000,257000,256500,179
20230725,143900,48920348000,257000,257500,257500,257000,160
20230725,143800,48879226000,257500,257000,257500,257000,188
20230725,143700,48830906500,257500,256500,257500,256000,147
20230725,143600,48793139000,256000,256000,257500,256000,239
20230725,143500,48731741000,256000,256500,257000,255500,189
20230725,143400,48683410500,256000,257500,257500,255500,98
20230725,143300,48658295000,256500,257000,257500,255000,1105
20230725,143200,48375990500,256500,256500,257500,256000,272
20230725,143100,48306101000,256500,257000,257000,256000,439
20230725,143000,48193564000,257000,256500,257500,256500,381
20230725,142900,48095717500,256500,256000,256500,256000,38
20230725,142800,48085985500,256000,256000,256500,256000,110
20230725,142700,48057821500,256000,256000,256000,255500,149
20230725,142600,48019716000,256000,255500,256000,255000,479
20230725,142500,47897324500,255000,255500,256000,255000,1115
20230725,142400,47612819500,255500,256500,256500,255500,444
20230725,142300,47499066000,256000,256000,256500,255500,543
20230725,142200,47360265500,256000,256000,256500,256000,1774
20230725,142100,46906117000,256500,257000,257000,256500,439
20230725,142000,46793506500,257000,257000,257500,257000,693
20230725,141900,46615400500,257000,257500,258000,257000,153
20230725,141800,46575999500,258000,258000,258000,257000,257
20230725,141700,46509792500,258000,258000,258000,257500,159
20230725,141600,46468789000,257500,257500,258000,257000,138
20230725,141500,46433277500,257500,257500,257500,257000,159
20230725,141400,46392336000,257500,258000,258000,257500,144
20230725,141300,46355192000,257500,258000,258000,257500,78
20230725,141200,46335070000,258000,258000,258000,257500,33
20230725,141100,46326558000,257500,258000,258000,257500,199
20230725,141000,46275282000,258000,258000,258000,257500,81
20230725,140900,46254394000,258000,257500,258000,257000,145
20230725,140800,46217040000,257000,257000,257500,257000,132
20230725,140700,46183108500,257000,257500,257500,256500,159
20230725,140600,46142266000,257500,257000,257500,256500,308
20230725,140500,46063075000,256500,257500,257500,256500,153
20230725,140400,46023772500,257500,257000,257500,257000,144
20230725,140300,45986760500,257000,257000,257500,256500,407
20230725,140200,45882223000,257000,257000,257000,256500,180
20230725,140100,45835968000,257000,257000,257500,256500,110
20230725,140000,45807697500,257000,257500,257500,256500,472
20230725,135900,45686534500,257000,257000,257500,257000,36
20230725,135800,45677279000,257000,257500,258000,257000,517
20230725,135700,45544397000,257500,257500,258000,257000,121
20230725,135600,45513218000,258000,258000,258000,257500,91
20230725,135500,45489782000,258000,258000,258000,257000,500
20230725,135400,45361012000,258000,257500,258000,257500,46
20230725,135300,45349149500,258000,258000,258000,257500,158
20230725,135200,45308394500,258000,257500,258000,257000,134
20230725,135100,45273885000,257000,257500,257500,256500,375
20230725,135000,45177503000,257500,257000,258000,257000,84
20230725,134900,45155873500,257500,257500,257500,257000,113
20230725,134800,45126801000,257500,258000,258000,257000,279
20230725,134700,45054900500,258000,257500,258500,257500,116
20230725,134600,45024973000,257500,258000,258000,257500,118
20230725,134500,44994565500,258000,258000,258000,257500,64
20230725,134400,44978080500,257500,257500,258000,257000,352
20230725,134300,44887437500,257500,257500,258000,257500,81
20230725,134200,44866567500,257500,258000,258500,257500,349
20230725,134100,44776525000,258000,258500,258500,258000,155
20230725,134000,44736496500,258500,259000,259000,258500,214
20230725,133900,44681176000,259000,258500,259000,258500,94
20230725,133800,44656871000,258500,260000,260000,258500,663
20230725,133700,44484900500,260000,260000,260000,259500,114
20230725,133600,44455280500,260000,259500,260000,259500,187
20230725,133500,44406699000,260000,260000,260500,260000,271
20230725,133400,44336235500,260000,260000,260000,259500,618
20230725,133300,44175556500,260000,259500,260000,259500,271
20230725,133200,44105178000,259500,259500,259500,259000,130
20230725,133100,44071495500,259500,259000,259500,258500,84
20230725,133000,44049732500,259000,258500,259000,258500,181
20230725,132900,44002871500,259000,259000,259000,259000,181
20230725,132800,43955992500,259000,258500,259000,258500,134
20230725,132700,43921348000,258500,258500,258500,258500,35
20230725,132600,43912300500,258500,258500,258500,257500,134
20230725,132500,43877749500,258500,258000,258500,257500,58
20230725,132400,43862787000,258000,257500,258000,257000,270
20230725,132300,43793165000,257500,257000,258000,256500,354
20230725,132200,43702073000,257000,257500,258000,257000,112
20230725,132100,43673261000,257000,257000,257500,257000,161
20230725,132000,43631862500,257000,257000,257500,256500,119
20230725,131900,43601279000,257000,257000,257000,256500,78
20230725,131800,43581252500,257000,258000,258000,257000,353
20230725,131700,43490420000,258000,258000,258000,257500,174
20230725,131600,43445565500,258000,258000,258000,257500,71
20230725,131500,43427260000,258000,258000,258000,258000,41
20230725,131400,43416682000,258000,257500,258000,257500,124
20230725,131300,43384741000,257500,257000,258000,256500,109
20230725,131200,43356686000,256500,256500,257500,256500,413
20230725,131100,43250637000,257000,256500,257000,256500,46
20230725,131000,43238824500,256500,256500,257000,256500,156
20230725,130900,43198800500,257000,256500,257000,256500,63
20230725,130800,43182634500,256500,257000,257000,256500,91
20230725,130700,43159292000,256500,257000,257000,256500,36
20230725,130600,43150045000,257000,257000,257000,256500,93
20230725,130500,43126186000,256500,256500,257000,256500,43
20230725,130400,43115154000,256500,257000,257000,256500,55
20230725,130300,43101030000,256000,256000,257000,256000,140
20230725,130200,43065147500,256500,257000,257000,256000,162
20230725,130100,43023588500,256500,256500,257000,256500,263
20230725,130000,42956077500,257000,256500,257000,256500,96
20230725,125900,42931441500,256500,257000,257000,256500,124
20230725,125800,42899614500,257000,257500,258000,256500,551
20230725,125700,42758001500,257500,257500,257500,257000,35
20230725,125600,42748990000,257500,257500,258000,257500,101
20230725,125500,42722979500,257500,258000,259000,257500,86
20230725,125400,42700807000,257500,258000,258000,257000,103
20230725,125300,42674269500,258000,258000,259000,258000,80
20230725,125200,42653617500,258000,258000,259000,258000,46
20230725,125100,42641730500,258000,257500,259000,257500,36
20230725,125000,42632447000,257000,257000,259500,256500,282
20230725,124900,42559653500,257000,258000,258000,256500,216
20230725,124800,42504108000,258000,257000,258000,257000,76
20230725,124700,42484537000,257000,257000,257500,256500,255
20230725,124600,42419004000,257000,256500,257000,256500,59
20230725,124500,42403842500,256500,257000,257500,256500,73
20230725,124400,42385101000,257000,257500,257500,256500,159
20230725,124300,42344246500,257000,257500,257500,257000,174
20230725,124200,42299526500,257500,257500,257500,257000,41
20230725,124100,42288983500,258000,258000,258000,257000,28
20230725,124000,42281770500,258000,257000,258000,256500,187
20230725,123900,42233614000,257000,257000,257000,256500,340
20230725,123800,42146244500,256500,257000,257500,256500,163
20230725,123700,42104353500,257000,257500,257500,257000,317
20230725,123600,42022749000,257500,259000,259000,257500,200
20230725,123500,41971145500,258500,259500,259500,258500,435
20230725,123400,41858487500,259500,260000,260000,259500,46
20230725,123300,41846535500,260000,260000,260000,260000,34
20230725,123200,41837695500,260000,259500,260000,259500,115
20230725,123100,41807803500,260000,260500,260500,260000,4
20230725,123000,41806762500,260500,260500,260500,259500,91
20230725,122900,41783095500,260500,260000,260500,260000,108
20230725,122800,41755002000,260000,260000,260000,259500,118
20230725,122700,41724328000,260000,259000,260000,258500,213
20230725,122600,41669065500,259000,259500,259500,259000,130
20230725,122500,41635384500,259500,259500,259500,259000,94
20230725,122400,41611002500,259500,258500,259500,258500,120
20230725,122300,41579881500,258500,258000,258500,258000,111
20230725,122200,41551200500,258000,257500,258000,257500,66
20230725,122100,41534196500,257500,256500,258000,256500,85
20230725,122000,41512291500,257000,257000,257000,256500,79
20230725,121900,41491992500,257000,258500,258500,256500,151
20230725,121800,41453210000,258500,257500,258500,256500,324
20230725,121700,41369892000,257000,257000,258000,257000,87
20230725,121600,41347474000,256000,256000,257500,256000,143
20230725,121500,41310757000,256000,256000,257000,255500,146
20230725,121400,41273353000,256000,257500,257500,255500,753
20230725,121300,41080262000,257500,257000,257500,257000,155
20230725,121200,41040366500,257000,257500,258000,257000,235
20230725,121100,40979949000,257500,258000,258000,257000,445
20230725,121000,40865292000,258000,258500,258500,257500,268
20230725,120900,40796153000,258500,258500,258500,258000,180
20230725,120800,40749680000,258500,259000,259000,258500,538
20230725,120700,40610600000,258500,259000,259000,258500,86
20230725,120600,40588355500,258500,259500,259500,258500,1016
20230725,120500,40324983500,259500,260000,260000,259500,336
20230725,120400,40237628500,260000,260000,260500,260000,1029
20230725,120300,39970082500,260500,260500,260500,260000,44
20230725,120200,39958621000,260500,260500,261000,260500,104
20230725,120100,39931526500,260500,260500,260500,260500,65
20230725,120000,39914594000,260500,260500,261000,260000,124
20230725,115900,39882303000,260500,260500,260500,260000,333
20230725,115800,39795642000,260500,260500,261000,260500,240
20230725,115700,39733089000,261500,261000,261500,260500,41
20230725,115600,39722389500,261000,261000,261500,260500,112
20230725,115500,39693187000,260500,260500,261000,260500,95
20230725,115400,39668427500,260500,261000,261500,260500,941
20230725,115300,39423122000,260500,261000,261000,260500,62
20230725,115200,39406959500,261000,261500,261500,260500,67
20230725,115100,39389477500,261500,261500,261500,260500,180
20230725,115000,39342529000,261000,261000,261500,261000,55
20230725,114900,39328166000,261000,262000,262000,261000,431
20230725,114800,39215585000,261500,261000,261500,261000,293
20230725,114700,39138968500,261000,261000,261500,261000,95
20230725,114600,39114160500,261000,261000,261500,261000,43
20230725,114500,39102927000,261000,261500,261500,261000,192
20230725,114400,39052797000,261000,262000,262000,261000,272
20230725,114300,38981738000,262000,262000,262000,261000,300
20230725,114200,38903296000,262000,262500,262500,262000,73
20230725,114100,38884153500,262000,262500,262500,262000,269
20230725,114000,38813622500,262000,262000,262500,261000,403
20230725,113900,38708133000,262000,262000,262000,261500,23
20230725,113800,38702114500,262000,261500,262000,261500,64
20230725,113700,38685356500,261500,261000,262000,261000,162
20230725,113600,38642956000,260500,261500,261500,260500,1194
20230725,113500,38331321500,261000,261500,261500,261000,72
20230725,113400,38312513000,261500,261500,261500,261000,192
20230725,113300,38262348000,261500,261500,261500,261000,657
20230725,113200,38090550000,262000,262000,262500,261500,484
20230725,113100,37963659500,262000,262500,262500,262000,49
20230725,113000,37950815500,262500,262500,262500,262000,175
20230725,112900,37904879000,262500,262500,262500,262000,35
20230725,112800,37895695000,262500,262000,262500,261500,322
20230725,112700,37811280500,261500,262000,262000,261500,355
20230725,112600,37718292000,262000,261500,262000,261000,437
20230725,112500,37603946000,261500,261500,261500,261000,55
20230725,112400,37589578000,261000,261000,261500,261000,195
20230725,112300,37538677500,261000,261000,261500,260500,365
20230725,112200,37443412500,261000,261500,262000,260500,64
20230725,112100,37426695000,262000,262000,262500,262000,41
20230725,112000,37415946500,262000,260500,262000,260000,107
20230725,111900,37388071500,260000,261000,261500,260000,532
20230725,111800,37249259000,261000,261500,261500,261000,234
20230725,111700,37188152000,261000,261500,261500,261000,301
20230725,111600,37109503000,261500,262000,262000,261500,217
20230725,111500,37052746500,261500,262500,262500,261000,494
20230725,111400,36923525500,262000,262500,262500,262000,100
20230725,111300,36897302000,262500,263000,263000,262000,140
20230725,111200,36860557500,263000,262500,263000,262000,96
20230725,111100,36835355500,262500,263500,263500,262000,139
20230725,111000,36798880000,263500,261500,263500,261500,2261
20230725,110900,36206524500,261000,261500,262000,261000,115
20230725,110800,36176449000,261500,261000,261500,260500,491
20230725,110700,36048221000,260500,261000,261000,260000,704
20230725,110600,35864909000,260500,261000,261500,260500,563
20230725,110500,35718029500,261000,261500,261500,261000,73
20230725,110400,35698955000,261500,261500,261500,261000,209
20230725,110300,35644366500,261000,261500,261500,261000,330
20230725,110200,35558139000,261500,262000,262500,261500,429
20230725,110100,35445742000,262000,263000,263000,262000,293
20230725,110000,35368911500,263000,262500,263000,262000,460
20230725,105900,35248140000,262500,262500,263000,262000,151
20230725,105800,35208492000,262500,262500,262500,262000,131
20230725,105700,35174109000,262500,262500,263000,262000,126
20230725,105600,35141050500,262500,262500,263000,262000,246
20230725,105500,35076529000,263000,262500,263000,262000,630
20230725,105400,34911271000,262000,262500,262500,262000,263
20230725,105300,34842333500,262000,263000,263000,262000,147
20230725,105200,34803736000,263000,263000,263000,262000,135
20230725,105100,34768275500,263000,262500,263500,262000,735
20230725,105000,34574966500,263000,263000,263000,262000,196
20230725,104900,34523534500,262500,262000,263000,262000,424
20230725,104800,34412372000,262000,263000,263000,262000,344
20230725,104700,34322031500,263000,263000,263000,262500,58
20230725,104600,34306787000,263000,262500,263000,261500,169
20230725,104500,34262498500,263000,261500,263000,261500,392
20230725,104400,34159785500,261500,262500,263000,261500,499
20230725,104300,34029091000,262000,263000,264000,262000,1158
20230725,104200,33724820000,262000,263000,263000,262000,417
20230725,104100,33615374500,263000,264000,264000,262500,409
20230725,104000,33507834000,264000,263000,264500,263000,448
20230725,103900,33389872500,263000,264500,264500,263000,1013
20230725,103800,33122433000,264000,263000,264500,263000,755
20230725,103700,32923180000,263000,262000,264000,262000,796
20230725,103600,32714040000,262000,262000,262500,262000,220
20230725,103500,32656388500,262000,262500,262500,261500,554
20230725,103400,32511198500,262500,262000,262500,261500,247
20230725,103300,32446506000,261500,262000,262000,261500,511
20230725,103200,32312660000,262000,260000,262000,260000,705
20230725,103100,32128603000,259500,260000,260000,259000,674
20230725,103000,31953706500,260000,260500,260500,259000,515
20230725,102900,31820005500,259500,260500,260500,259500,887
20230725,102800,31589295000,260500,260500,261000,260000,376
20230725,102700,31491346500,260500,261000,263000,260500,445
20230725,102600,31375058000,261500,263000,263500,261500,440
20230725,102500,31259617000,263000,262000,263000,262000,169
20230725,102400,31215198000,262000,263000,263000,261500,463
20230725,102300,31093694500,263000,263500,264000,261500,325
20230725,102200,31008198000,263500,261000,263500,261000,861
20230725,102100,30782563000,261000,262000,262000,261000,290
20230725,102000,30706739000,261500,261500,262000,261500,432
20230725,101900,30593613000,261500,260500,262000,260000,1019
20230725,101800,30327607000,260500,261500,262000,260000,444
20230725,101700,30211769000,262500,261500,263000,261500,578
20230725,101600,30060277000,262000,263000,263500,261500,557
20230725,101500,29914171500,263000,264500,264500,262500,1108
20230725,101400,29621593000,264500,261500,264500,261000,1373
20230725,101300,29260486500,261000,262000,262000,260500,929
20230725,101200,29017558000,261500,260500,262000,259500,1334
20230725,101100,28669160000,260500,258500,260500,258000,1960
20230725,101000,28160632500,259000,258000,259000,258000,368
20230725,100900,28065566000,257500,258000,258000,256500,254
20230725,100800,28000171500,256500,258500,258500,256500,658
20230725,100700,27830802500,258500,258500,258500,258000,253
20230725,100600,27765403500,258500,259000,259000,258500,394
20230725,100500,27663451000,259000,257000,259000,257000,1106
20230725,100400,27377885500,257500,257500,258000,256500,293
20230725,100300,27302441500,257000,257500,258000,256500,350
20230725,100200,27212307500,257500,257000,257500,256500,153
20230725,100100,27172944500,257500,257500,257500,255500,874
20230725,100000,26948839000,257500,257000,258000,256500,321
20230725,095900,26866294500,258000,258000,258500,257500,351
20230725,095800,26775825000,258000,258500,258500,258000,177
20230725,095700,26730089000,258500,257500,258500,257000,310
20230725,095600,26650127500,257500,258000,258000,256000,332
20230725,095500,26564916500,258000,257500,258000,257000,483
20230725,095400,26440582500,257500,257000,257500,256000,265
20230725,095300,26372546000,257000,256000,257000,255000,616
20230725,095200,26214765000,256000,256500,257000,255500,429
20230725,095100,26104935500,256500,257000,257500,256500,687
20230725,095000,25928630000,257000,257000,258000,256500,271
20230725,094900,25858941500,257000,256000,258000,256000,588
20230725,094800,25708038000,256000,256000,256500,255000,432
20230725,094700,25597491500,256500,258000,258000,255500,1285
20230725,094600,25267666000,257500,258000,258500,257500,203
20230725,094500,25215279000,258000,259000,259000,258000,580
20230725,094400,25065462000,259000,259500,260000,258500,1604
20230725,094300,24649035500,259500,257500,259500,257500,933
20230725,094200,24407922000,258000,257500,258000,256500,386
20230725,094100,24308531500,257500,256500,258000,256000,1803
20230725,094000,23845110500,256500,256500,256500,256000,404
20230725,093900,23741512500,256500,256500,256500,256000,329
20230725,093800,23657190500,256500,256000,256500,255500,345
20230725,093700,23568906000,256500,257500,257500,255500,751
20230725,093600,23376185500,257500,257000,257500,256500,744
20230725,093500,23184851000,257500,253000,257500,253000,1538
20230725,093400,22791100000,253000,251500,253500,251000,741
20230725,093300,22604144000,251500,252500,252500,250500,491
20230725,093200,22480613500,252500,251500,253000,250500,588
20230725,093100,22332353000,251000,249500,251500,249500,594
20230725,093000,22183771500,250000,250000,251000,249500,929
20230725,092900,21951467000,250000,252000,252500,250000,1503
20230725,092800,21574785500,251500,251000,252000,251000,388
20230725,092700,21477159500,251000,252000,252500,250500,1139
20230725,092600,21191148500,252000,256000,256000,252000,2225
20230725,092500,20626169000,255500,255000,256500,255000,1075
20230725,092400,20351031000,255500,254500,256000,254000,1321
20230725,092300,20014468000,254000,253000,254000,252500,2094
20230725,092200,19484028500,253000,252500,253500,252000,1817
20230725,092100,19025168500,252000,251500,254000,251000,1979
20230725,092000,18524898000,251000,247500,251000,247000,3931
20230725,091900,17545866500,247500,249000,249000,245500,5077
20230725,091800,16291295500,248500,250500,252000,248500,3045
20230725,091700,15528818000,250500,251000,253000,250000,3886
20230725,091600,14552924000,251000,256500,256500,251000,3861
20230725,091500,13573834500,256500,259000,259000,255500,2204
20230725,091400,13006885000,258500,260500,260500,258500,1484
20230725,091300,12622166000,259500,261500,263000,259500,2050
20230725,091200,12087930000,261500,262000,264000,261000,1516
20230725,091100,11690481000,261000,262500,264000,260000,2869
20230725,091000,10939542500,263000,265000,265000,262000,2307
20230725,090900,10330956000,265000,263000,265000,260000,3925
20230725,090800,9302435500,263000,267500,267500,261500,5767
20230725,090700,7775668500,267500,267000,268500,265000,5388
20230725,090600,6337466500,267500,259500,268000,259000,6182
20230725,090500,4710638500,259500,254500,259500,254500,4157
20230725,090400,3641691500,254500,255000,255500,253500,1258
20230725,090300,3321354500,254000,252000,255500,252000,1721
20230725,090200,2884694000,253000,251500,255000,251000,2263
20230725,090100,2311071500,252500,255000,256500,252000,3577
20230725,090000,1400127500,255000,249000,257000,248000,5594