KissMeData/417010/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,205400,8454085800,24900,24900,24900,24900,3996
20230725,205300,8454085800,24900,24900,24900,24900,0
20230725,205200,8454085800,24900,24900,24900,24900,0
20230725,205100,8454085800,24900,24900,24900,24900,0
20230725,205000,8454085800,24900,24900,24900,24900,0
20230725,204900,8454085800,24900,24900,24900,24900,0
20230725,204800,8454085800,24900,24900,24900,24900,0
20230725,204700,8454085800,24900,24900,24900,24900,0
20230725,204600,8454085800,24900,24900,24900,24900,0
20230725,204500,8454085800,24900,24900,24900,24900,0
20230725,204400,8454085800,24900,24900,24900,24900,0
20230725,204300,8454085800,24900,24900,24900,24900,0
20230725,204200,8454085800,24900,24900,24900,24900,0
20230725,204100,8454085800,24900,24900,24900,24900,0
20230725,204000,8454085800,24900,24900,24900,24900,0
20230725,203900,8454085800,24900,24900,24900,24900,0
20230725,203800,8454085800,24900,24900,24900,24900,0
20230725,203700,8454085800,24900,24900,24900,24900,0
20230725,203600,8454085800,24900,24900,24900,24900,0
20230725,203500,8454085800,24900,24900,24900,24900,0
20230725,203400,8454085800,24900,24900,24900,24900,0
20230725,203300,8454085800,24900,24900,24900,24900,0
20230725,203200,8454085800,24900,24900,24900,24900,0
20230725,203100,8454085800,24900,24900,24900,24900,0
20230725,203000,8454085800,24900,24900,24900,24900,0
20230725,202900,8454085800,24900,24900,24900,24900,0
20230725,202800,8454085800,24900,24900,24900,24900,0
20230725,202700,8454085800,24900,24900,24900,24900,0
20230725,202600,8454085800,24900,24900,24900,24900,0
20230725,202500,8454085800,24900,24900,24900,24900,0
20230725,202400,8454085800,24900,24900,24900,24900,3996
20230725,202300,8454085800,24900,24900,24900,24900,0
20230725,202200,8454085800,24900,24900,24900,24900,0
20230725,202100,8454085800,24900,24900,24900,24900,0
20230725,202000,8454085800,24900,24900,24900,24900,0
20230725,201900,8454085800,24900,24900,24900,24900,0
20230725,201800,8454085800,24900,24900,24900,24900,0
20230725,201700,8454085800,24900,24900,24900,24900,0
20230725,201600,8454085800,24900,24900,24900,24900,0
20230725,201500,8454085800,24900,24900,24900,24900,0
20230725,201400,8454085800,24900,24900,24900,24900,0
20230725,201300,8454085800,24900,24900,24900,24900,0
20230725,201200,8454085800,24900,24900,24900,24900,0
20230725,201100,8454085800,24900,24900,24900,24900,0
20230725,201000,8454085800,24900,24900,24900,24900,0
20230725,200900,8454085800,24900,24900,24900,24900,0
20230725,200800,8454085800,24900,24900,24900,24900,0
20230725,200700,8454085800,24900,24900,24900,24900,0
20230725,200600,8454085800,24900,24900,24900,24900,0
20230725,200500,8454085800,24900,24900,24900,24900,0
20230725,200400,8454085800,24900,24900,24900,24900,0
20230725,200300,8454085800,24900,24900,24900,24900,0
20230725,200200,8454085800,24900,24900,24900,24900,0
20230725,200100,8454085800,24900,24900,24900,24900,0
20230725,200000,8454085800,24900,24900,24900,24900,0
20230725,195900,8454085800,24900,24900,24900,24900,0
20230725,195800,8454085800,24900,24900,24900,24900,0
20230725,195700,8454085800,24900,24900,24900,24900,0
20230725,195600,8454085800,24900,24900,24900,24900,0
20230725,195500,8454085800,24900,24900,24900,24900,0
20230725,195400,8454085800,24900,24900,24900,24900,3996
20230725,195300,8454085800,24900,24900,24900,24900,0
20230725,195200,8454085800,24900,24900,24900,24900,0
20230725,195100,8454085800,24900,24900,24900,24900,0
20230725,195000,8454085800,24900,24900,24900,24900,0
20230725,194900,8454085800,24900,24900,24900,24900,0
20230725,194800,8454085800,24900,24900,24900,24900,0
20230725,194700,8454085800,24900,24900,24900,24900,0
20230725,194600,8454085800,24900,24900,24900,24900,0
20230725,194500,8454085800,24900,24900,24900,24900,0
20230725,194400,8454085800,24900,24900,24900,24900,0
20230725,194300,8454085800,24900,24900,24900,24900,0
20230725,194200,8454085800,24900,24900,24900,24900,0
20230725,194100,8454085800,24900,24900,24900,24900,0
20230725,194000,8454085800,24900,24900,24900,24900,0
20230725,193900,8454085800,24900,24900,24900,24900,0
20230725,193800,8454085800,24900,24900,24900,24900,0
20230725,193700,8454085800,24900,24900,24900,24900,0
20230725,193600,8454085800,24900,24900,24900,24900,0
20230725,193500,8454085800,24900,24900,24900,24900,0
20230725,193400,8454085800,24900,24900,24900,24900,0
20230725,193300,8454085800,24900,24900,24900,24900,0
20230725,193200,8454085800,24900,24900,24900,24900,0
20230725,193100,8454085800,24900,24900,24900,24900,0
20230725,193000,8454085800,24900,24900,24900,24900,0
20230725,192900,8454085800,24900,24900,24900,24900,0
20230725,192800,8454085800,24900,24900,24900,24900,0
20230725,192700,8454085800,24900,24900,24900,24900,0
20230725,192600,8454085800,24900,24900,24900,24900,0
20230725,192500,8454085800,24900,24900,24900,24900,0
20230725,192400,8454085800,24900,24900,24900,24900,3996
20230725,192300,8454085800,24900,24900,24900,24900,0
20230725,192200,8454085800,24900,24900,24900,24900,0
20230725,192100,8454085800,24900,24900,24900,24900,0
20230725,192000,8454085800,24900,24900,24900,24900,0
20230725,191900,8454085800,24900,24900,24900,24900,0
20230725,191800,8454085800,24900,24900,24900,24900,0
20230725,191700,8454085800,24900,24900,24900,24900,0
20230725,191600,8454085800,24900,24900,24900,24900,0
20230725,191500,8454085800,24900,24900,24900,24900,0
20230725,191400,8454085800,24900,24900,24900,24900,0
20230725,191300,8454085800,24900,24900,24900,24900,0
20230725,191200,8454085800,24900,24900,24900,24900,0
20230725,191100,8454085800,24900,24900,24900,24900,0
20230725,191000,8454085800,24900,24900,24900,24900,0
20230725,190900,8454085800,24900,24900,24900,24900,0
20230725,190800,8454085800,24900,24900,24900,24900,0
20230725,190700,8454085800,24900,24900,24900,24900,0
20230725,190600,8454085800,24900,24900,24900,24900,0
20230725,190500,8454085800,24900,24900,24900,24900,0
20230725,190400,8454085800,24900,24900,24900,24900,0
20230725,190300,8454085800,24900,24900,24900,24900,0
20230725,190200,8454085800,24900,24900,24900,24900,0
20230725,190100,8454085800,24900,24900,24900,24900,0
20230725,190000,8454085800,24900,24900,24900,24900,0
20230725,185900,8454085800,24900,24900,24900,24900,0
20230725,185800,8454085800,24900,24900,24900,24900,0
20230725,185700,8454085800,24900,24900,24900,24900,0
20230725,185600,8454085800,24900,24900,24900,24900,0
20230725,185500,8454085800,24900,24900,24900,24900,0
20230725,185400,8454085800,24900,24900,24900,24900,3996
20230725,185300,8454085800,24900,24900,24900,24900,0
20230725,185200,8454085800,24900,24900,24900,24900,0
20230725,185100,8454085800,24900,24900,24900,24900,0
20230725,185000,8454085800,24900,24900,24900,24900,0
20230725,184900,8454085800,24900,24900,24900,24900,0
20230725,184800,8454085800,24900,24900,24900,24900,0
20230725,184700,8454085800,24900,24900,24900,24900,0
20230725,184600,8454085800,24900,24900,24900,24900,0
20230725,184500,8454085800,24900,24900,24900,24900,0
20230725,184400,8454085800,24900,24900,24900,24900,0
20230725,184300,8454085800,24900,24900,24900,24900,0
20230725,184200,8454085800,24900,24900,24900,24900,0
20230725,184100,8454085800,24900,24900,24900,24900,0
20230725,184000,8454085800,24900,24900,24900,24900,0
20230725,183900,8454085800,24900,24900,24900,24900,0
20230725,183800,8454085800,24900,24900,24900,24900,0
20230725,183700,8454085800,24900,24900,24900,24900,0
20230725,183600,8454085800,24900,24900,24900,24900,0
20230725,183500,8454085800,24900,24900,24900,24900,0
20230725,183400,8454085800,24900,24900,24900,24900,0
20230725,183300,8454085800,24900,24900,24900,24900,0
20230725,183200,8454085800,24900,24900,24900,24900,0
20230725,183100,8454085800,24900,24900,24900,24900,0
20230725,183000,8454085800,24900,24900,24900,24900,0
20230725,182900,8454085800,24900,24900,24900,24900,0
20230725,182800,8454085800,24900,24900,24900,24900,0
20230725,182700,8454085800,24900,24900,24900,24900,0
20230725,182600,8454085800,24900,24900,24900,24900,0
20230725,182500,8454085800,24900,24900,24900,24900,0
20230725,182400,8454085800,24900,24900,24900,24900,3996
20230725,182300,8454085800,24900,24900,24900,24900,0
20230725,182200,8454085800,24900,24900,24900,24900,0
20230725,182100,8454085800,24900,24900,24900,24900,0
20230725,182000,8454085800,24900,24900,24900,24900,0
20230725,181900,8454085800,24900,24900,24900,24900,0
20230725,181800,8454085800,24900,24900,24900,24900,0
20230725,181700,8454085800,24900,24900,24900,24900,0
20230725,181600,8454085800,24900,24900,24900,24900,0
20230725,181500,8454085800,24900,24900,24900,24900,0
20230725,181400,8454085800,24900,24900,24900,24900,0
20230725,181300,8454085800,24900,24900,24900,24900,0
20230725,181200,8454085800,24900,24900,24900,24900,0
20230725,181100,8454085800,24900,24900,24900,24900,0
20230725,181000,8454085800,24900,24900,24900,24900,0
20230725,180900,8454085800,24900,24900,24900,24900,0
20230725,180800,8454085800,24900,24900,24900,24900,0
20230725,180700,8454085800,24900,24900,24900,24900,0
20230725,180600,8454085800,24900,24900,24900,24900,0
20230725,180500,8454085800,24900,24900,24900,24900,0
20230725,180400,8454085800,24900,24900,24900,24900,0
20230725,180300,8454085800,24900,24900,24900,24900,0
20230725,180200,8454085800,24900,24900,24900,24900,0
20230725,180100,8454085800,24900,24900,24900,24900,0
20230725,180000,8454085800,24900,24900,24900,24900,0
20230725,175900,8454085800,24900,24900,24900,24900,0
20230725,175800,8454085800,24900,24900,24900,24900,0
20230725,175700,8454085800,24900,24900,24900,24900,0
20230725,175600,8454085800,24900,24900,24900,24900,0
20230725,175500,8454085800,24900,24900,24900,24900,0
20230725,175400,8454085800,24900,24900,24900,24900,3996
20230725,175300,8454085800,24900,24900,24900,24900,0
20230725,175200,8454085800,24900,24900,24900,24900,0
20230725,175100,8454085800,24900,24900,24900,24900,0
20230725,175000,8454085800,24900,24900,24900,24900,0
20230725,174900,8454085800,24900,24900,24900,24900,0
20230725,174800,8454085800,24900,24900,24900,24900,0
20230725,174700,8454085800,24900,24900,24900,24900,0
20230725,174600,8454085800,24900,24900,24900,24900,0
20230725,174500,8454085800,24900,24900,24900,24900,0
20230725,174400,8454085800,24900,24900,24900,24900,0
20230725,174300,8454085800,24900,24900,24900,24900,0
20230725,174200,8454085800,24900,24900,24900,24900,0
20230725,174100,8454085800,24900,24900,24900,24900,0
20230725,174000,8454085800,24900,24900,24900,24900,0
20230725,173900,8454085800,24900,24900,24900,24900,0
20230725,173800,8454085800,24900,24900,24900,24900,0
20230725,173700,8454085800,24900,24900,24900,24900,0
20230725,173600,8454085800,24900,24900,24900,24900,0
20230725,173500,8454085800,24900,24900,24900,24900,0
20230725,173400,8454085800,24900,24900,24900,24900,0
20230725,173300,8454085800,24900,24900,24900,24900,0
20230725,173200,8454085800,24900,24900,24900,24900,0
20230725,173100,8454085800,24900,24900,24900,24900,0
20230725,173000,8454085800,24900,24900,24900,24900,0
20230725,172900,8454085800,24900,24900,24900,24900,0
20230725,172800,8454085800,24900,24900,24900,24900,0
20230725,172700,8454085800,24900,24900,24900,24900,0
20230725,172600,8454085800,24900,24900,24900,24900,0
20230725,172500,8454085800,24900,24900,24900,24900,0
20230725,172400,8454085800,24900,24900,24900,24900,3996
20230725,172300,8454085800,24900,24900,24900,24900,0
20230725,172200,8454085800,24900,24900,24900,24900,0
20230725,172100,8454085800,24900,24900,24900,24900,0
20230725,172000,8454085800,24900,24900,24900,24900,0
20230725,171900,8454085800,24900,24900,24900,24900,0
20230725,171800,8454085800,24900,24900,24900,24900,0
20230725,171700,8454085800,24900,24900,24900,24900,0
20230725,171600,8454085800,24900,24900,24900,24900,0
20230725,171500,8454085800,24900,24900,24900,24900,0
20230725,171400,8454085800,24900,24900,24900,24900,0
20230725,171300,8454085800,24900,24900,24900,24900,0
20230725,171200,8454085800,24900,24900,24900,24900,0
20230725,171100,8454085800,24900,24900,24900,24900,0
20230725,171000,8454085800,24900,24900,24900,24900,0
20230725,170900,8454085800,24900,24900,24900,24900,0
20230725,170800,8454085800,24900,24900,24900,24900,0
20230725,170700,8454085800,24900,24900,24900,24900,0
20230725,170600,8454085800,24900,24900,24900,24900,0
20230725,170500,8454085800,24900,24900,24900,24900,0
20230725,170400,8454085800,24900,24900,24900,24900,0
20230725,170300,8454085800,24900,24900,24900,24900,0
20230725,170200,8454085800,24900,24900,24900,24900,0
20230725,170100,8454085800,24900,24900,24900,24900,0
20230725,170000,8454085800,24900,24900,24900,24900,0
20230725,165900,8454085800,24900,24900,24900,24900,0
20230725,165800,8454085800,24900,24900,24900,24900,0
20230725,165700,8454085800,24900,24900,24900,24900,0
20230725,165600,8454085800,24900,24900,24900,24900,0
20230725,165500,8454085800,24900,24900,24900,24900,0
20230725,165400,8454085800,24900,24900,24900,24900,3996
20230725,165300,8454085800,24900,24900,24900,24900,0
20230725,165200,8454085800,24900,24900,24900,24900,0
20230725,165100,8454085800,24900,24900,24900,24900,0
20230725,165000,8454085800,24900,24900,24900,24900,0
20230725,164900,8454085800,24900,24900,24900,24900,0
20230725,164800,8454085800,24900,24900,24900,24900,0
20230725,164700,8454085800,24900,24900,24900,24900,0
20230725,164600,8454085800,24900,24900,24900,24900,0
20230725,164500,8454085800,24900,24900,24900,24900,0
20230725,164400,8454085800,24900,24900,24900,24900,0
20230725,164300,8454085800,24900,24900,24900,24900,0
20230725,164200,8454085800,24900,24900,24900,24900,0
20230725,164100,8454085800,24900,24900,24900,24900,0
20230725,164000,8454085800,24900,24900,24900,24900,0
20230725,163900,8454085800,24900,24900,24900,24900,0
20230725,163800,8454085800,24900,24900,24900,24900,0
20230725,163700,8454085800,24900,24900,24900,24900,0
20230725,163600,8454085800,24900,24900,24900,24900,0
20230725,163500,8454085800,24900,24900,24900,24900,0
20230725,163400,8454085800,24900,24900,24900,24900,0
20230725,163300,8454085800,24900,24900,24900,24900,0
20230725,163200,8454085800,24900,24900,24900,24900,0
20230725,163100,8454085800,24900,24900,24900,24900,0
20230725,163000,8454085800,24900,24900,24900,24900,0
20230725,162900,8454085800,24900,24900,24900,24900,0
20230725,162800,8454085800,24900,24900,24900,24900,0
20230725,162700,8454085800,24900,24900,24900,24900,0
20230725,162600,8454085800,24900,24900,24900,24900,0
20230725,162500,8454085800,24900,24900,24900,24900,0
20230725,162400,8454085800,24900,24900,24900,24900,3996
20230725,162300,8454085800,24900,24900,24900,24900,0
20230725,162200,8454085800,24900,24900,24900,24900,0
20230725,162100,8454085800,24900,24900,24900,24900,0
20230725,162000,8454085800,24900,24900,24900,24900,0
20230725,161900,8454085800,24900,24900,24900,24900,0
20230725,161800,8454085800,24900,24900,24900,24900,0
20230725,161700,8454085800,24900,24900,24900,24900,0
20230725,161600,8454085800,24900,24900,24900,24900,0
20230725,161500,8454085800,24900,24900,24900,24900,0
20230725,161400,8454085800,24900,24900,24900,24900,0
20230725,161300,8454085800,24900,24900,24900,24900,0
20230725,161200,8454085800,24900,24900,24900,24900,0
20230725,161100,8454085800,24900,24900,24900,24900,0
20230725,161000,8454085800,24900,24900,24900,24900,0
20230725,160900,8454085800,24900,24900,24900,24900,0
20230725,160800,8454085800,24900,24900,24900,24900,0
20230725,160700,8454085800,24900,24900,24900,24900,0
20230725,160600,8454085800,24900,24900,24900,24900,0
20230725,160500,8454085800,24900,24900,24900,24900,0
20230725,160400,8454085800,24900,24900,24900,24900,0
20230725,160300,8454085800,24900,24900,24900,24900,0
20230725,160200,8454085800,24900,24900,24900,24900,0
20230725,160100,8454085800,24900,24900,24900,24900,0
20230725,160000,8454085800,24900,24900,24900,24900,0
20230725,155900,8454085800,24900,24900,24900,24900,0
20230725,155800,8454085800,24900,24900,24900,24900,0
20230725,155700,8454085800,24900,24900,24900,24900,0
20230725,155600,8454085800,24900,24900,24900,24900,0
20230725,155500,8454085800,24900,24900,24900,24900,0
20230725,155400,8454085800,24900,24900,24900,24900,3996
20230725,155300,8454085800,24900,24900,24900,24900,0
20230725,155200,8454085800,24900,24900,24900,24900,0
20230725,155100,8454085800,24900,24900,24900,24900,0
20230725,155000,8454085800,24900,24900,24900,24900,0
20230725,154900,8454085800,24900,24900,24900,24900,0
20230725,154800,8454085800,24900,24900,24900,24900,0
20230725,154700,8454085800,24900,24900,24900,24900,0
20230725,154600,8454085800,24900,24900,24900,24900,0
20230725,154500,8454085800,24900,24900,24900,24900,0
20230725,154400,8454085800,24900,24900,24900,24900,0
20230725,154300,8454085800,24900,24900,24900,24900,0
20230725,154200,8454085800,24900,24900,24900,24900,0
20230725,154100,8454085800,24900,24900,24900,24900,0
20230725,154000,8454085800,24900,24900,24900,24900,0
20230725,153900,8454085800,24900,24900,24900,24900,0
20230725,153800,8454085800,24900,24900,24900,24900,0
20230725,153700,8454085800,24900,24900,24900,24900,0
20230725,153600,8454085800,24900,24900,24900,24900,0
20230725,153500,8454085800,24900,24900,24900,24900,0
20230725,153400,8454085800,24900,24900,24900,24900,0
20230725,153300,8454085800,24900,24900,24900,24900,0
20230725,153200,8454085800,24900,24900,24900,24900,0
20230725,153100,8454085800,24900,24900,24900,24900,0
20230725,153000,8454085800,24900,24900,24900,24900,3996
20230725,152900,8354585400,24900,24900,24900,24900,0
20230725,152800,8354585400,24900,24900,24900,24900,0
20230725,152700,8354585400,24900,24900,24900,24900,0
20230725,152600,8354585400,24900,24900,24900,24900,0
20230725,152500,8354585400,24900,24900,24900,24900,0
20230725,152400,8354585400,24900,24900,24900,24900,0
20230725,152300,8354585400,24900,24900,24900,24900,0
20230725,152200,8354585400,24900,24900,24900,24900,0
20230725,152100,8354585400,24900,24900,24900,24900,0
20230725,152000,8354585400,24900,24900,24900,24900,0
20230725,151900,8354585400,24900,24900,24950,24900,550
20230725,151800,8340879550,24900,24950,24950,24900,893
20230725,151700,8318638400,24950,24900,24950,24900,89
20230725,151600,8316418500,24900,24900,24950,24900,52
20230725,151500,8315123100,24950,24900,24950,24900,285
20230725,151400,8308018100,24900,24950,24950,24900,818
20230725,151300,8287615800,24950,24900,25000,24900,118
20230725,151200,8284671400,24950,24950,24950,24900,2552
20230725,151100,8221100550,24950,24900,24950,24900,620
20230725,151000,8205655100,24950,24900,24950,24900,200
20230725,150900,8200668450,24950,24900,24950,24900,473
20230725,150800,8188869700,24900,24950,24950,24900,2205
20230725,150700,8133857000,24950,25000,25000,24950,349
20230725,150600,8125149200,24950,24950,24950,24950,1322
20230725,150500,8092165300,24950,24850,25000,24850,5860
20230725,150400,7945981750,24850,24900,24900,24850,630
20230725,150300,7930307200,24900,24900,24900,24850,1218
20230725,150200,7899981050,24900,24900,24950,24900,326
20230725,150100,7891863450,24900,24850,24900,24850,543
20230725,150000,7878352000,24900,24900,24900,24850,542
20230725,145900,7864863600,24900,24900,24950,24850,1786
20230725,145800,7820391550,24950,24900,24950,24900,182
20230725,145700,7815852750,24900,24900,24950,24900,174
20230725,145600,7811515150,24900,24950,24950,24900,616
20230725,145500,7796168800,24900,24950,24950,24900,237
20230725,145400,7790256250,24950,24900,24950,24900,1121
20230725,145300,7762312050,24900,24850,24900,24850,923
20230725,145200,7739344100,24850,24850,24900,24800,1644
20230725,145100,7698502000,24850,24800,24850,24800,2731
20230725,145000,7630734150,24800,24850,24850,24800,1999
20230725,144900,7581141600,24800,24850,24850,24800,1958
20230725,144800,7532549000,24850,24900,24950,24850,7115
20230725,144700,7355501500,24900,24950,24950,24900,1170
20230725,144600,7326345550,24950,24900,24950,24900,926
20230725,144500,7303248000,24900,24900,24950,24900,1107
20230725,144400,7275666850,24950,25000,25000,24900,8181
20230725,144300,7071343600,25000,25000,25050,25000,468
20230725,144200,7059630750,25000,25000,25000,25000,1303
20230725,144100,7027055750,25000,25000,25050,25000,162
20230725,144000,7023005200,25000,25050,25050,25000,253
20230725,143900,7016677800,25050,25050,25050,25000,1390
20230725,143800,6981884600,25000,25050,25050,25000,855
20230725,143700,6960495700,25050,25050,25050,25000,197
20230725,143600,6955562800,25000,25000,25050,25000,588
20230725,143500,6940862700,25000,25050,25050,25000,650
20230725,143400,6924605300,25050,25050,25050,25000,5046
20230725,143300,6798453200,25050,25050,25050,25000,1520
20230725,143200,6760445200,25050,25050,25100,25000,861
20230725,143100,6738901850,25050,25050,25100,25050,729
20230725,143000,6720638650,25050,25050,25100,25050,2614
20230725,142900,6655157900,25050,25050,25050,25050,518
20230725,142800,6642182000,25050,25100,25100,25050,543
20230725,142700,6628579650,25100,25050,25100,25050,352
20230725,142600,6619760050,25100,25050,25100,25050,235
20230725,142500,6613870650,25050,25100,25100,25050,10
20230725,142400,6613620100,25100,25100,25100,25050,607
20230725,142300,6598401950,25100,25100,25100,25050,866
20230725,142200,6576700250,25100,25100,25150,25100,79
20230725,142100,6574716500,25100,25100,25100,25050,172
20230725,142000,6570400800,25100,25050,25100,25050,158
20230725,141900,6566441800,25050,25050,25100,25050,698
20230725,141800,6548956300,25100,25050,25100,25050,79
20230725,141700,6546975250,25050,25100,25100,25050,1516
20230725,141600,6508996500,25100,25050,25100,25050,179
20230725,141500,6504509850,25100,25100,25100,25050,253
20230725,141400,6498167950,25100,25050,25100,25050,324
20230725,141300,6490050800,25050,25100,25100,25050,96
20230725,141200,6487642650,25100,25100,25100,25050,565
20230725,141100,6473476700,25100,25100,25100,25100,250
20230725,141000,6467201700,25100,25100,25150,25050,3111
20230725,140900,6389117450,25100,25150,25200,25100,260
20230725,140800,6382577600,25150,25150,25150,25100,86
20230725,140700,6380414950,25150,25150,25200,25150,140
20230725,140600,6376891900,25150,25150,25200,25150,37
20230725,140500,6375961300,25100,25200,25200,25100,58
20230725,140400,6374502750,25200,25150,25200,25100,1594
20230725,140300,6334405600,25100,25100,25100,25100,48
20230725,140200,6333200800,25100,25050,25100,25050,2747
20230725,140100,6264273450,25050,25050,25050,25050,3690
20230725,140000,6171838950,25100,25050,25100,25050,456
20230725,135900,6160416100,25050,25100,25100,25050,142
20230725,135800,6156856950,25100,25100,25100,25050,286
20230725,135700,6149691950,25100,25050,25100,25050,221
20230725,135600,6144155300,25050,25050,25100,25050,698
20230725,135500,6126655400,25050,25050,25100,25050,71
20230725,135400,6124876500,25050,25050,25100,25050,60
20230725,135300,6123371000,25050,25050,25100,25050,146
20230725,135200,6119713650,25050,25100,25100,25050,230
20230725,135100,6113950150,25050,25100,25100,25050,109
20230725,135000,6111217300,25050,25050,25050,25050,41
20230725,134900,6110190250,25100,25100,25100,25050,303
20230725,134800,6102594150,25100,25100,25100,25050,92
20230725,134700,6100289200,25050,25050,25100,25050,625
20230725,134600,6084614850,25100,25100,25100,25050,588
20230725,134500,6069856250,25100,25050,25100,25050,571
20230725,134400,6055552200,25050,25100,25100,25050,207
20230725,134300,6050364850,25050,25100,25100,25050,80
20230725,134200,6048359100,25050,25050,25100,25050,364
20230725,134100,6039240400,25050,25050,25050,25050,410
20230725,134000,6028969900,25050,25100,25100,25050,128
20230725,133900,6025758050,25050,25100,25100,25050,171
20230725,133800,6021471850,25100,25100,25100,25050,1507
20230725,133700,5983715950,25050,25100,25100,25050,105
20230725,133600,5981084750,25100,25100,25100,25050,84
20230725,133500,5978978500,25050,25100,25100,25050,809
20230725,133400,5958711550,25050,25050,25100,25050,376
20230725,133300,5949276750,25050,25050,25100,25050,575
20230725,133200,5934870950,25050,25100,25100,25050,111
20230725,133100,5932089700,25100,25100,25100,25050,121
20230725,133000,5929053250,25100,25050,25100,25050,1062
20230725,132900,5902443750,25050,25100,25100,25050,1019
20230725,132800,5876917350,25050,25100,25100,25050,130
20230725,132700,5873656600,25100,25150,25150,25100,521
20230725,132600,5860579000,25100,25150,25150,25100,447
20230725,132500,5849358700,25100,25100,25150,25100,15
20230725,132400,5848981900,25100,25100,25150,25100,20
20230725,132300,5848479750,25100,25100,25100,25050,897
20230725,132200,5825967800,25050,25050,25050,25050,18
20230725,132100,5825516900,25050,25050,25100,25050,167
20230725,132000,5821333500,25050,25100,25100,25050,5
20230725,131900,5821208200,25050,25050,25100,25050,215
20230725,131800,5815812300,25050,25100,25100,25050,767
20230725,131700,5796570850,25100,25100,25100,25050,871
20230725,131600,5774708950,25050,25050,25100,25050,1684
20230725,131500,5732519550,25050,25100,25100,25050,999
20230725,131400,5707487400,25100,25100,25100,25100,215
20230725,131300,5702090900,25100,25100,25100,25100,1302
20230725,131200,5669410700,25100,25100,25150,25100,79
20230725,131100,5667425300,25150,25100,25150,25100,304
20230725,131000,5659779900,25100,25100,25150,25100,46
20230725,130900,5658625250,25100,25100,25100,25100,13
20230725,130800,5658298950,25100,25100,25100,25100,175
20230725,130700,5653906450,25100,25100,25100,25100,58
20230725,130600,5652450650,25100,25100,25100,25100,727
20230725,130500,5634202950,25100,25150,25150,25100,718
20230725,130400,5616175550,25100,25150,25150,25100,588
20230725,130300,5601410250,25100,25100,25150,25100,661
20230725,130200,5584801200,25150,25050,25150,25050,581
20230725,130100,5570235450,25050,25100,25100,25050,158
20230725,130000,5566274900,25050,25050,25100,25050,198
20230725,125900,5561310400,25050,25050,25050,25050,25
20230725,125800,5560684150,25050,25050,25100,25050,110
20230725,125700,5557923650,25100,25100,25100,25050,55
20230725,125600,5556543400,25050,25100,25100,25050,36
20230725,125500,5555641000,25100,25050,25100,25050,1114
20230725,125400,5527694600,25050,25050,25050,25050,99
20230725,125300,5525214650,25050,25100,25100,25050,413
20230725,125200,5514868900,25050,25050,25100,25050,511
20230725,125100,5502043300,25100,25100,25100,25050,232
20230725,125000,5496230250,25100,25100,25100,25050,755
20230725,124900,5477306900,25100,25100,25100,25050,798
20230725,124800,5457289200,25100,25100,25100,25050,1467
20230725,124700,5420515900,25100,25100,25100,25100,155
20230725,124600,5416625400,25100,25100,25100,25100,51
20230725,124500,5415345300,25100,25050,25100,25050,89
20230725,124400,5413112050,25100,25050,25100,25050,232
20230725,124300,5407298300,25050,25100,25150,25050,340
20230725,124200,5398750400,25100,25100,25100,25100,82
20230725,124100,5396692200,25100,25100,25100,25050,36
20230725,124000,5395788950,25100,25100,25100,25050,476
20230725,123900,5383841850,25100,25100,25150,25100,358
20230725,123800,5374843550,25100,25050,25100,25050,199
20230725,123700,5369850700,25100,25050,25100,25050,190
20230725,123600,5365085450,25050,25100,25100,25050,1553
20230725,123500,5326105400,25100,25100,25100,25100,94
20230725,123400,5323746000,25100,25150,25150,25100,360
20230725,123300,5314707500,25150,25100,25150,25100,46
20230725,123200,5313552650,25150,25100,25150,25050,297
20230725,123100,5306097650,25050,25150,25150,25050,2860
20230725,123000,5234301950,25100,25100,25100,25100,2643
20230725,122900,5167962650,25150,25150,25150,25100,1433
20230725,122800,5131977300,25100,25100,25150,25100,249
20230725,122700,5125727350,25100,25150,25150,25100,13
20230725,122600,5125400650,25150,25100,25150,25100,208
20230725,122500,5120179450,25150,25100,25150,25100,12
20230725,122400,5119877950,25100,25150,25150,25100,97
20230725,122300,5117441200,25150,25150,25150,25100,11
20230725,122200,5117164750,25100,25100,25100,25100,143
20230725,122100,5113575450,25100,25150,25150,25100,485
20230725,122000,5101380550,25150,25150,25150,25150,53
20230725,121900,5100047600,25200,25150,25200,25150,73
20230725,121800,5098211550,25150,25150,25150,25150,25
20230725,121700,5097582800,25150,25200,25200,25150,241
20230725,121600,5091521400,25150,25150,25150,25150,619
20230725,121500,5075953550,25150,25150,25200,25150,923
20230725,121400,5052739700,25150,25150,25150,25150,9
20230725,121300,5052513350,25150,25150,25150,25150,62
20230725,121200,5050954050,25150,25150,25150,25150,265
20230725,121100,5044289300,25150,25150,25200,25150,697
20230725,121000,5026757700,25150,25150,25200,25150,462
20230725,120900,5015115800,25200,25150,25200,25150,516
20230725,120800,5002128350,25150,25200,25200,25150,103
20230725,120700,4999535700,25200,25150,25200,25150,286
20230725,120600,4992342750,25150,25200,25200,25150,117
20230725,120500,4989396650,25200,25150,25200,25150,26
20230725,120400,4988742550,25150,25150,25200,25150,246
20230725,120300,4982555450,25200,25150,25200,25150,49
20230725,120200,4981323050,25150,25150,25150,25150,19
20230725,120100,4980845200,25150,25150,25150,25150,844
20230725,120000,4959618600,25150,25150,25200,25150,105
20230725,115900,4956975850,25100,25150,25150,25100,501
20230725,115800,4944375750,25150,25150,25200,25150,548
20230725,115700,4930591500,25200,25150,25200,25150,133
20230725,115600,4927246500,25150,25150,25150,25150,31
20230725,115500,4926466850,25150,25150,25150,25150,303
20230725,115400,4918846400,25150,25150,25150,25100,114
20230725,115300,4915979350,25150,25150,25150,25150,518
20230725,115200,4902951650,25100,25100,25100,25100,11
20230725,115100,4902675550,25100,25150,25150,25100,422
20230725,115000,4892068200,25150,25100,25150,25100,142
20230725,114900,4888499700,25100,25150,25150,25100,120
20230725,114800,4885487600,25150,25150,25150,25100,39
20230725,114700,4884507200,25150,25150,25150,25100,365
20230725,114600,4875343150,25150,25100,25150,25100,175
20230725,114500,4870942900,25100,25150,25150,25100,211
20230725,114400,4865638500,25150,25100,25200,25100,88
20230725,114300,4863425250,25150,25100,25150,25100,46
20230725,114200,4862270150,25150,25100,25150,25100,503
20230725,114100,4849640300,25100,25200,25200,25100,376
20230725,114000,4840181650,25200,25150,25200,25150,236
20230725,113900,4834245700,25150,25150,25200,25150,112
20230725,113800,4831428700,25200,25150,25200,25150,32
20230725,113700,4830623400,25150,25150,25200,25150,70
20230725,113600,4828859900,25150,25150,25200,25150,436
20230725,113500,4817894000,25150,25150,25200,25150,1076
20230725,113400,4790827600,25150,25150,25150,25100,731
20230725,113300,4772445200,25100,25150,25150,25100,32
20230725,113200,4771641400,25100,25100,25150,25100,760
20230725,113100,4752561100,25100,25100,25100,25100,313
20230725,113000,4744704800,25100,25100,25150,25100,283
20230725,112900,4737599000,25150,25100,25150,25100,346
20230725,112800,4728914350,25100,25100,25100,25100,179
20230725,112700,4724421450,25150,25150,25150,25100,37
20230725,112600,4723491200,25100,25150,25150,25100,282
20230725,112500,4716399650,25100,25150,25150,25100,1115
20230725,112400,4688411650,25100,25100,25150,25100,154
20230725,112300,4684545250,25150,25100,25150,25100,61
20230725,112200,4683013150,25100,25150,25150,25100,50
20230725,112100,4681756150,25150,25100,25150,25100,192
20230725,112000,4676936450,25050,25100,25150,25050,3046
20230725,111900,4600479000,25100,25100,25150,25100,124
20230725,111800,4597365350,25100,25150,25150,25100,714
20230725,111700,4579443900,25150,25150,25150,25150,640
20230725,111600,4563347900,25100,25100,25150,25100,778
20230725,111500,4543818150,25100,25100,25150,25100,1492
20230725,111400,4506367400,25050,25100,25150,25050,565
20230725,111300,4492174100,25100,25100,25100,25100,33
20230725,111200,4491345800,25100,25100,25150,25100,53
20230725,111100,4490015400,25100,25100,25150,25100,364
20230725,111000,4480877000,25100,25100,25150,25100,1172
20230725,110900,4451456800,25100,25050,25150,25050,2153
20230725,110800,4397419350,25050,25050,25050,25050,196
20230725,110700,4392509550,25100,25050,25100,25050,1120
20230725,110600,4364444150,25050,25050,25100,25050,415
20230725,110500,4354047100,25050,25050,25100,25050,1913
20230725,110400,4306126300,25100,25050,25100,25050,668
20230725,110300,4289384700,25050,25150,25150,25050,1270
20230725,110200,4257495600,25150,25150,25150,25100,59
20230725,110100,4256013800,25100,25150,25150,25100,192
20230725,110000,4251191950,25100,25100,25100,25100,153
20230725,105900,4247351650,25150,25100,25150,25100,213
20230725,105800,4242004800,25100,25050,25100,25050,204
20230725,105700,4236891700,25050,25100,25100,25050,179
20230725,105600,4232399050,25100,25100,25100,25050,364
20230725,105500,4223262900,25100,25050,25100,25050,795
20230725,105400,4203312700,25050,25100,25100,25050,259
20230725,105300,4196813850,25100,25050,25100,25050,115
20230725,105200,4193930600,25050,25100,25100,25050,134
20230725,105100,4190568000,25100,25100,25100,25100,255
20230725,105000,4184167500,25150,25100,25150,25050,5168
20230725,104900,4054529150,25100,25100,25200,25100,527
20230725,104800,4041301350,25100,25100,25150,25100,140
20230725,104700,4037785000,25100,25100,25100,25100,40
20230725,104600,4036781000,25100,25100,25200,25100,369
20230725,104500,4027514600,25100,25150,25150,25100,378
20230725,104400,4018007950,25200,25150,25200,25100,336
20230725,104300,4009558000,25150,25150,25150,25150,504
20230725,104200,3996882400,25150,25200,25200,25150,557
20230725,104100,3982871850,25200,25200,25200,25150,524
20230725,104000,3969675550,25200,25150,25200,25150,73
20230725,103900,3967836550,25150,25200,25200,25150,264
20230725,103800,3961196250,25200,25200,25200,25150,87
20230725,103700,3959004100,25200,25200,25200,25150,231
20230725,103600,3953187900,25200,25150,25200,25150,388
20230725,103500,3943414650,25150,25150,25150,25150,338
20230725,103400,3934913950,25150,25150,25200,25150,426
20230725,103300,3924199850,25150,25150,25150,25150,461
20230725,103200,3912605700,25150,25150,25150,25150,35
20230725,103100,3911725450,25200,25200,25200,25150,18
20230725,103000,3911272350,25200,25100,25200,25100,259
20230725,102900,3904755750,25100,25150,25200,25100,57
20230725,102800,3903322150,25150,25100,25150,25050,1136
20230725,102700,3874846850,25150,25150,25150,25050,1735
20230725,102600,3831316750,25100,25150,25150,25100,1245
20230725,102500,3800059950,25100,25150,25150,25100,2132
20230725,102400,3746455850,25150,25200,25200,25150,30
20230725,102300,3745699950,25150,25200,25200,25150,678
20230725,102200,3728643350,25200,25200,25200,25200,35
20230725,102100,3727761350,25150,25200,25200,25150,19
20230725,102000,3727282650,25250,25200,25250,25150,1590
20230725,101900,3687220500,25200,25250,25250,25200,56
20230725,101800,3685806650,25250,25200,25250,25200,268
20230725,101700,3679053000,25200,25200,25200,25200,46
20230725,101600,3677893800,25200,25200,25200,25150,229
20230725,101500,3672127050,25200,25200,25200,25200,107
20230725,101400,3669430650,25200,25200,25200,25200,1088
20230725,101300,3642013050,25200,25200,25200,25200,58
20230725,101200,3640551450,25150,25150,25150,25100,612
20230725,101100,3625163750,25100,25100,25150,25100,93
20230725,101000,3622827300,25100,25100,25150,25100,1349
20230725,100900,3588955550,25100,25050,25100,25050,1286
20230725,100800,3556677000,25100,25100,25100,25050,972
20230725,100700,3532324350,25100,25100,25100,25050,964
20230725,100600,3508173550,25100,25100,25100,25050,1323
20230725,100500,3475003050,25100,25100,25100,25100,507
20230725,100400,3462277350,25100,25100,25100,25100,1892
20230725,100300,3414788150,25100,25150,25150,25100,853
20230725,100200,3393375000,25150,25100,25150,25050,3055
20230725,100100,3316806650,25100,25150,25150,25100,678
20230725,100000,3299787500,25150,25200,25200,25100,109
20230725,095900,3297048300,25100,25200,25200,25100,5222
20230725,095800,3165958850,25200,25150,25200,25100,513
20230725,095700,3153047900,25100,25200,25200,25100,3264
20230725,095600,3071047750,25200,25200,25200,25150,410
20230725,095500,3060726450,25200,25150,25200,25150,989
20230725,095400,3035842400,25150,25200,25200,25150,266
20230725,095300,3029151450,25200,25150,25200,25100,1451
20230725,095200,2992656850,25200,25150,25250,25150,1059
20230725,095100,2965985750,25150,25200,25200,25150,815
20230725,095000,2945478450,25200,25200,25200,25150,20
20230725,094900,2944975000,25200,25150,25200,25150,926
20230725,094800,2921670850,25150,25200,25200,25150,1768
20230725,094700,2877174900,25200,25200,25200,25200,652
20230725,094600,2860744500,25200,25150,25200,25150,2014
20230725,094500,2810092150,25150,25150,25150,25150,901
20230725,094400,2787432000,25150,25150,25200,25150,321
20230725,094300,2779352450,25150,25150,25200,25150,548
20230725,094200,2765570200,25100,25250,25300,25100,7223
20230725,094100,2583733650,25200,25250,25250,25200,639
20230725,094000,2567623250,25200,25250,25300,25200,179
20230725,093900,2563109500,25200,25300,25350,25200,2396
20230725,093800,2502574300,25300,25350,25350,25300,50
20230725,093700,2501309250,25300,25350,25350,25300,1322
20230725,093600,2467862200,25350,25350,25350,25350,1109
20230725,093500,2439749050,25300,25300,25350,25300,556
20230725,093400,2425665450,25300,25300,25350,25300,224
20230725,093300,2419996750,25300,25250,25300,25250,104
20230725,093200,2417366400,25300,25250,25350,25250,1132
20230725,093100,2388739500,25300,25250,25300,25200,574
20230725,093000,2374240450,25200,25250,25300,25200,650
20230725,092900,2357837700,25250,25300,25300,25250,280
20230725,092800,2350762250,25250,25250,25300,25250,724
20230725,092700,2332481200,25250,25250,25300,25200,3176
20230725,092600,2252423450,25250,25250,25250,25200,711
20230725,092500,2234470800,25250,25250,25250,25200,914
20230725,092400,2211419350,25250,25200,25250,25200,284
20230725,092300,2204249950,25200,25200,25200,25150,1134
20230725,092200,2175673400,25200,25150,25200,25100,2123
20230725,092100,2122334450,25200,25100,25200,25050,4355
20230725,092000,2013032500,25100,25100,25100,25050,4452
20230725,091900,1901398550,25100,25150,25150,25050,6422
20230725,091800,1740387700,25150,25200,25250,25100,10678
20230725,091700,1471707750,25250,25450,25450,25250,5883
20230725,091600,1323096150,25300,25650,25650,25300,10482
20230725,091500,1057014000,25500,25400,25650,25400,3334
20230725,091400,971918900,25400,25450,25450,25350,1801
20230725,091300,926182200,25450,25450,25450,25350,1266
20230725,091200,893997750,25400,25450,25450,25350,3331
20230725,091100,809403800,25450,25450,25450,25400,991
20230725,091000,784214000,25450,25450,25450,25400,593
20230725,090900,769133000,25450,25450,25500,25400,2151
20230725,090800,714397000,25450,25450,25550,25450,1014
20230725,090700,688551750,25500,25550,25550,25400,8189
20230725,090600,479838400,25550,25550,25600,25450,5005
20230725,090500,352198750,25550,25650,25650,25550,1809
20230725,090400,305918250,25600,25700,25700,25600,2238
20230725,090300,248575200,25700,25750,25750,25700,464
20230725,090200,236638850,25750,25750,25800,25600,1637
20230725,090100,194502650,25750,25750,25800,25600,4150
20230725,090000,87816100,25800,25750,25900,25750,2879