KissMeData/285490/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,203200,1781490500,33850,33850,33850,33850,1607
20230725,203100,1781490500,33850,33850,33850,33850,0
20230725,203000,1781490500,33850,33850,33850,33850,0
20230725,202900,1781490500,33850,33850,33850,33850,0
20230725,202800,1781490500,33850,33850,33850,33850,0
20230725,202700,1781490500,33850,33850,33850,33850,0
20230725,202600,1781490500,33850,33850,33850,33850,0
20230725,202500,1781490500,33850,33850,33850,33850,0
20230725,202400,1781490500,33850,33850,33850,33850,0
20230725,202300,1781490500,33850,33850,33850,33850,0
20230725,202200,1781490500,33850,33850,33850,33850,0
20230725,202100,1781490500,33850,33850,33850,33850,0
20230725,202000,1781490500,33850,33850,33850,33850,0
20230725,201900,1781490500,33850,33850,33850,33850,0
20230725,201800,1781490500,33850,33850,33850,33850,0
20230725,201700,1781490500,33850,33850,33850,33850,0
20230725,201600,1781490500,33850,33850,33850,33850,0
20230725,201500,1781490500,33850,33850,33850,33850,0
20230725,201400,1781490500,33850,33850,33850,33850,0
20230725,201300,1781490500,33850,33850,33850,33850,0
20230725,201200,1781490500,33850,33850,33850,33850,0
20230725,201100,1781490500,33850,33850,33850,33850,0
20230725,201000,1781490500,33850,33850,33850,33850,0
20230725,200900,1781490500,33850,33850,33850,33850,0
20230725,200800,1781490500,33850,33850,33850,33850,0
20230725,200700,1781490500,33850,33850,33850,33850,0
20230725,200600,1781490500,33850,33850,33850,33850,0
20230725,200500,1781490500,33850,33850,33850,33850,0
20230725,200400,1781490500,33850,33850,33850,33850,0
20230725,200300,1781490500,33850,33850,33850,33850,0
20230725,200200,1781490500,33850,33850,33850,33850,1607
20230725,200100,1781490500,33850,33850,33850,33850,0
20230725,200000,1781490500,33850,33850,33850,33850,0
20230725,195900,1781490500,33850,33850,33850,33850,0
20230725,195800,1781490500,33850,33850,33850,33850,0
20230725,195700,1781490500,33850,33850,33850,33850,0
20230725,195600,1781490500,33850,33850,33850,33850,0
20230725,195500,1781490500,33850,33850,33850,33850,0
20230725,195400,1781490500,33850,33850,33850,33850,0
20230725,195300,1781490500,33850,33850,33850,33850,0
20230725,195200,1781490500,33850,33850,33850,33850,0
20230725,195100,1781490500,33850,33850,33850,33850,0
20230725,195000,1781490500,33850,33850,33850,33850,0
20230725,194900,1781490500,33850,33850,33850,33850,0
20230725,194800,1781490500,33850,33850,33850,33850,0
20230725,194700,1781490500,33850,33850,33850,33850,0
20230725,194600,1781490500,33850,33850,33850,33850,0
20230725,194500,1781490500,33850,33850,33850,33850,0
20230725,194400,1781490500,33850,33850,33850,33850,0
20230725,194300,1781490500,33850,33850,33850,33850,0
20230725,194200,1781490500,33850,33850,33850,33850,0
20230725,194100,1781490500,33850,33850,33850,33850,0
20230725,194000,1781490500,33850,33850,33850,33850,0
20230725,193900,1781490500,33850,33850,33850,33850,0
20230725,193800,1781490500,33850,33850,33850,33850,0
20230725,193700,1781490500,33850,33850,33850,33850,0
20230725,193600,1781490500,33850,33850,33850,33850,0
20230725,193500,1781490500,33850,33850,33850,33850,0
20230725,193400,1781490500,33850,33850,33850,33850,0
20230725,193300,1781490500,33850,33850,33850,33850,0
20230725,193200,1781490500,33850,33850,33850,33850,1607
20230725,193100,1781490500,33850,33850,33850,33850,0
20230725,193000,1781490500,33850,33850,33850,33850,0
20230725,192900,1781490500,33850,33850,33850,33850,0
20230725,192800,1781490500,33850,33850,33850,33850,0
20230725,192700,1781490500,33850,33850,33850,33850,0
20230725,192600,1781490500,33850,33850,33850,33850,0
20230725,192500,1781490500,33850,33850,33850,33850,0
20230725,192400,1781490500,33850,33850,33850,33850,0
20230725,192300,1781490500,33850,33850,33850,33850,0
20230725,192200,1781490500,33850,33850,33850,33850,0
20230725,192100,1781490500,33850,33850,33850,33850,0
20230725,192000,1781490500,33850,33850,33850,33850,0
20230725,191900,1781490500,33850,33850,33850,33850,0
20230725,191800,1781490500,33850,33850,33850,33850,0
20230725,191700,1781490500,33850,33850,33850,33850,0
20230725,191600,1781490500,33850,33850,33850,33850,0
20230725,191500,1781490500,33850,33850,33850,33850,0
20230725,191400,1781490500,33850,33850,33850,33850,0
20230725,191300,1781490500,33850,33850,33850,33850,0
20230725,191200,1781490500,33850,33850,33850,33850,0
20230725,191100,1781490500,33850,33850,33850,33850,0
20230725,191000,1781490500,33850,33850,33850,33850,0
20230725,190900,1781490500,33850,33850,33850,33850,0
20230725,190800,1781490500,33850,33850,33850,33850,0
20230725,190700,1781490500,33850,33850,33850,33850,0
20230725,190600,1781490500,33850,33850,33850,33850,0
20230725,190500,1781490500,33850,33850,33850,33850,0
20230725,190400,1781490500,33850,33850,33850,33850,0
20230725,190300,1781490500,33850,33850,33850,33850,0
20230725,190200,1781490500,33850,33850,33850,33850,1607
20230725,190100,1781490500,33850,33850,33850,33850,0
20230725,190000,1781490500,33850,33850,33850,33850,0
20230725,185900,1781490500,33850,33850,33850,33850,0
20230725,185800,1781490500,33850,33850,33850,33850,0
20230725,185700,1781490500,33850,33850,33850,33850,0
20230725,185600,1781490500,33850,33850,33850,33850,0
20230725,185500,1781490500,33850,33850,33850,33850,0
20230725,185400,1781490500,33850,33850,33850,33850,0
20230725,185300,1781490500,33850,33850,33850,33850,0
20230725,185200,1781490500,33850,33850,33850,33850,0
20230725,185100,1781490500,33850,33850,33850,33850,0
20230725,185000,1781490500,33850,33850,33850,33850,0
20230725,184900,1781490500,33850,33850,33850,33850,0
20230725,184800,1781490500,33850,33850,33850,33850,0
20230725,184700,1781490500,33850,33850,33850,33850,0
20230725,184600,1781490500,33850,33850,33850,33850,0
20230725,184500,1781490500,33850,33850,33850,33850,0
20230725,184400,1781490500,33850,33850,33850,33850,0
20230725,184300,1781490500,33850,33850,33850,33850,0
20230725,184200,1781490500,33850,33850,33850,33850,0
20230725,184100,1781490500,33850,33850,33850,33850,0
20230725,184000,1781490500,33850,33850,33850,33850,0
20230725,183900,1781490500,33850,33850,33850,33850,0
20230725,183800,1781490500,33850,33850,33850,33850,0
20230725,183700,1781490500,33850,33850,33850,33850,0
20230725,183600,1781490500,33850,33850,33850,33850,0
20230725,183500,1781490500,33850,33850,33850,33850,0
20230725,183400,1781490500,33850,33850,33850,33850,0
20230725,183300,1781490500,33850,33850,33850,33850,0
20230725,183200,1781490500,33850,33850,33850,33850,1607
20230725,183100,1781490500,33850,33850,33850,33850,0
20230725,183000,1781490500,33850,33850,33850,33850,0
20230725,182900,1781490500,33850,33850,33850,33850,0
20230725,182800,1781490500,33850,33850,33850,33850,0
20230725,182700,1781490500,33850,33850,33850,33850,0
20230725,182600,1781490500,33850,33850,33850,33850,0
20230725,182500,1781490500,33850,33850,33850,33850,0
20230725,182400,1781490500,33850,33850,33850,33850,0
20230725,182300,1781490500,33850,33850,33850,33850,0
20230725,182200,1781490500,33850,33850,33850,33850,0
20230725,182100,1781490500,33850,33850,33850,33850,0
20230725,182000,1781490500,33850,33850,33850,33850,0
20230725,181900,1781490500,33850,33850,33850,33850,0
20230725,181800,1781490500,33850,33850,33850,33850,0
20230725,181700,1781490500,33850,33850,33850,33850,0
20230725,181600,1781490500,33850,33850,33850,33850,0
20230725,181500,1781490500,33850,33850,33850,33850,0
20230725,181400,1781490500,33850,33850,33850,33850,0
20230725,181300,1781490500,33850,33850,33850,33850,0
20230725,181200,1781490500,33850,33850,33850,33850,0
20230725,181100,1781490500,33850,33850,33850,33850,0
20230725,181000,1781490500,33850,33850,33850,33850,0
20230725,180900,1781490500,33850,33850,33850,33850,0
20230725,180800,1781490500,33850,33850,33850,33850,0
20230725,180700,1781490500,33850,33850,33850,33850,0
20230725,180600,1781490500,33850,33850,33850,33850,0
20230725,180500,1781490500,33850,33850,33850,33850,0
20230725,180400,1781490500,33850,33850,33850,33850,0
20230725,180300,1781490500,33850,33850,33850,33850,0
20230725,180200,1781490500,33850,33850,33850,33850,1607
20230725,180100,1781490500,33850,33850,33850,33850,0
20230725,180000,1781490500,33850,33850,33850,33850,0
20230725,175900,1781490500,33850,33850,33850,33850,0
20230725,175800,1781490500,33850,33850,33850,33850,0
20230725,175700,1781490500,33850,33850,33850,33850,0
20230725,175600,1781490500,33850,33850,33850,33850,0
20230725,175500,1781490500,33850,33850,33850,33850,0
20230725,175400,1781490500,33850,33850,33850,33850,0
20230725,175300,1781490500,33850,33850,33850,33850,0
20230725,175200,1781490500,33850,33850,33850,33850,0
20230725,175100,1781490500,33850,33850,33850,33850,0
20230725,175000,1781490500,33850,33850,33850,33850,0
20230725,174900,1781490500,33850,33850,33850,33850,0
20230725,174800,1781490500,33850,33850,33850,33850,0
20230725,174700,1781490500,33850,33850,33850,33850,0
20230725,174600,1781490500,33850,33850,33850,33850,0
20230725,174500,1781490500,33850,33850,33850,33850,0
20230725,174400,1781490500,33850,33850,33850,33850,0
20230725,174300,1781490500,33850,33850,33850,33850,0
20230725,174200,1781490500,33850,33850,33850,33850,0
20230725,174100,1781490500,33850,33850,33850,33850,0
20230725,174000,1781490500,33850,33850,33850,33850,0
20230725,173900,1781490500,33850,33850,33850,33850,0
20230725,173800,1781490500,33850,33850,33850,33850,0
20230725,173700,1781490500,33850,33850,33850,33850,0
20230725,173600,1781490500,33850,33850,33850,33850,0
20230725,173500,1781490500,33850,33850,33850,33850,0
20230725,173400,1781490500,33850,33850,33850,33850,0
20230725,173300,1781490500,33850,33850,33850,33850,0
20230725,173200,1781490500,33850,33850,33850,33850,1607
20230725,173100,1781490500,33850,33850,33850,33850,0
20230725,173000,1781490500,33850,33850,33850,33850,0
20230725,172900,1781490500,33850,33850,33850,33850,0
20230725,172800,1781490500,33850,33850,33850,33850,0
20230725,172700,1781490500,33850,33850,33850,33850,0
20230725,172600,1781490500,33850,33850,33850,33850,0
20230725,172500,1781490500,33850,33850,33850,33850,0
20230725,172400,1781490500,33850,33850,33850,33850,0
20230725,172300,1781490500,33850,33850,33850,33850,0
20230725,172200,1781490500,33850,33850,33850,33850,0
20230725,172100,1781490500,33850,33850,33850,33850,0
20230725,172000,1781490500,33850,33850,33850,33850,0
20230725,171900,1781490500,33850,33850,33850,33850,0
20230725,171800,1781490500,33850,33850,33850,33850,0
20230725,171700,1781490500,33850,33850,33850,33850,0
20230725,171600,1781490500,33850,33850,33850,33850,0
20230725,171500,1781490500,33850,33850,33850,33850,0
20230725,171400,1781490500,33850,33850,33850,33850,0
20230725,171300,1781490500,33850,33850,33850,33850,0
20230725,171200,1781490500,33850,33850,33850,33850,0
20230725,171100,1781490500,33850,33850,33850,33850,0
20230725,171000,1781490500,33850,33850,33850,33850,0
20230725,170900,1781490500,33850,33850,33850,33850,0
20230725,170800,1781490500,33850,33850,33850,33850,0
20230725,170700,1781490500,33850,33850,33850,33850,0
20230725,170600,1781490500,33850,33850,33850,33850,0
20230725,170500,1781490500,33850,33850,33850,33850,0
20230725,170400,1781490500,33850,33850,33850,33850,0
20230725,170300,1781490500,33850,33850,33850,33850,0
20230725,170200,1781490500,33850,33850,33850,33850,1607
20230725,170100,1781490500,33850,33850,33850,33850,0
20230725,170000,1781490500,33850,33850,33850,33850,0
20230725,165900,1781490500,33850,33850,33850,33850,0
20230725,165800,1781490500,33850,33850,33850,33850,0
20230725,165700,1781490500,33850,33850,33850,33850,0
20230725,165600,1781490500,33850,33850,33850,33850,0
20230725,165500,1781490500,33850,33850,33850,33850,0
20230725,165400,1781490500,33850,33850,33850,33850,0
20230725,165300,1781490500,33850,33850,33850,33850,0
20230725,165200,1781490500,33850,33850,33850,33850,0
20230725,165100,1781490500,33850,33850,33850,33850,0
20230725,165000,1781490500,33850,33850,33850,33850,0
20230725,164900,1781490500,33850,33850,33850,33850,0
20230725,164800,1781490500,33850,33850,33850,33850,0
20230725,164700,1781490500,33850,33850,33850,33850,0
20230725,164600,1781490500,33850,33850,33850,33850,0
20230725,164500,1781490500,33850,33850,33850,33850,0
20230725,164400,1781490500,33850,33850,33850,33850,0
20230725,164300,1781490500,33850,33850,33850,33850,0
20230725,164200,1781490500,33850,33850,33850,33850,0
20230725,164100,1781490500,33850,33850,33850,33850,0
20230725,164000,1781490500,33850,33850,33850,33850,0
20230725,163900,1781490500,33850,33850,33850,33850,0
20230725,163800,1781490500,33850,33850,33850,33850,0
20230725,163700,1781490500,33850,33850,33850,33850,0
20230725,163600,1781490500,33850,33850,33850,33850,0
20230725,163500,1781490500,33850,33850,33850,33850,0
20230725,163400,1781490500,33850,33850,33850,33850,0
20230725,163300,1781490500,33850,33850,33850,33850,0
20230725,163200,1781490500,33850,33850,33850,33850,1607
20230725,163100,1781490500,33850,33850,33850,33850,0
20230725,163000,1781490500,33850,33850,33850,33850,0
20230725,162900,1781490500,33850,33850,33850,33850,0
20230725,162800,1781490500,33850,33850,33850,33850,0
20230725,162700,1781490500,33850,33850,33850,33850,0
20230725,162600,1781490500,33850,33850,33850,33850,0
20230725,162500,1781490500,33850,33850,33850,33850,0
20230725,162400,1781490500,33850,33850,33850,33850,0
20230725,162300,1781490500,33850,33850,33850,33850,0
20230725,162200,1781490500,33850,33850,33850,33850,0
20230725,162100,1781490500,33850,33850,33850,33850,0
20230725,162000,1781490500,33850,33850,33850,33850,0
20230725,161900,1781490500,33850,33850,33850,33850,0
20230725,161800,1781490500,33850,33850,33850,33850,0
20230725,161700,1781490500,33850,33850,33850,33850,0
20230725,161600,1781490500,33850,33850,33850,33850,0
20230725,161500,1781490500,33850,33850,33850,33850,0
20230725,161400,1781490500,33850,33850,33850,33850,0
20230725,161300,1781490500,33850,33850,33850,33850,0
20230725,161200,1781490500,33850,33850,33850,33850,0
20230725,161100,1781490500,33850,33850,33850,33850,0
20230725,161000,1781490500,33850,33850,33850,33850,0
20230725,160900,1781490500,33850,33850,33850,33850,0
20230725,160800,1781490500,33850,33850,33850,33850,0
20230725,160700,1781490500,33850,33850,33850,33850,0
20230725,160600,1781490500,33850,33850,33850,33850,0
20230725,160500,1781490500,33850,33850,33850,33850,0
20230725,160400,1781490500,33850,33850,33850,33850,0
20230725,160300,1781490500,33850,33850,33850,33850,0
20230725,160200,1781490500,33850,33850,33850,33850,1607
20230725,160100,1781490500,33850,33850,33850,33850,0
20230725,160000,1781490500,33850,33850,33850,33850,0
20230725,155900,1781490500,33850,33850,33850,33850,0
20230725,155800,1781490500,33850,33850,33850,33850,0
20230725,155700,1781490500,33850,33850,33850,33850,0
20230725,155600,1781490500,33850,33850,33850,33850,0
20230725,155500,1781490500,33850,33850,33850,33850,0
20230725,155400,1781490500,33850,33850,33850,33850,0
20230725,155300,1781490500,33850,33850,33850,33850,0
20230725,155200,1781490500,33850,33850,33850,33850,0
20230725,155100,1781490500,33850,33850,33850,33850,0
20230725,155000,1781490500,33850,33850,33850,33850,0
20230725,154900,1781490500,33850,33850,33850,33850,0
20230725,154800,1781490500,33850,33850,33850,33850,0
20230725,154700,1781490500,33850,33850,33850,33850,0
20230725,154600,1781490500,33850,33850,33850,33850,0
20230725,154500,1781490500,33850,33850,33850,33850,0
20230725,154400,1781490500,33850,33850,33850,33850,0
20230725,154300,1781490500,33850,33850,33850,33850,0
20230725,154200,1781490500,33850,33850,33850,33850,0
20230725,154100,1781490500,33850,33850,33850,33850,0
20230725,154000,1781490500,33850,33850,33850,33850,0
20230725,153900,1781490500,33850,33850,33850,33850,0
20230725,153800,1781490500,33850,33850,33850,33850,0
20230725,153700,1781490500,33850,33850,33850,33850,0
20230725,153600,1781490500,33850,33850,33850,33850,0
20230725,153500,1781490500,33850,33850,33850,33850,0
20230725,153400,1781490500,33850,33850,33850,33850,0
20230725,153300,1781490500,33850,33850,33850,33850,0
20230725,153200,1781490500,33850,33850,33850,33850,1607
20230725,153100,1781490500,33850,33850,33850,33850,0
20230725,153000,1781490500,33850,33850,33850,33850,1607
20230725,152900,1727093550,34050,34050,34050,34050,0
20230725,152800,1727093550,34050,34050,34050,34050,0
20230725,152700,1727093550,34050,34050,34050,34050,0
20230725,152600,1727093550,34050,34050,34050,34050,0
20230725,152500,1727093550,34050,34050,34050,34050,0
20230725,152400,1727093550,34050,34050,34050,34050,0
20230725,152300,1727093550,34050,34050,34050,34050,0
20230725,152200,1727093550,34050,34050,34050,34050,0
20230725,152100,1727093550,34050,34050,34050,34050,0
20230725,152000,1727093550,34050,34050,34050,34050,0
20230725,151900,1727093550,34050,34000,34050,33900,79
20230725,151800,1724410450,33950,33950,33950,33950,11
20230725,151700,1724037000,33950,33850,33950,33850,109
20230725,151600,1720340950,33850,33900,33950,33850,681
20230725,151500,1697281850,33900,33850,33950,33850,158
20230725,151400,1691927000,33850,33850,33900,33850,282
20230725,151300,1682381250,33850,33900,34000,33850,152
20230725,151200,1677228000,33950,33900,33950,33900,79
20230725,151100,1674548750,33900,33950,33950,33850,80
20230725,151000,1671839350,33900,33950,33950,33900,183
20230725,150900,1665633800,34000,34000,34000,33900,200
20230725,150800,1658844250,33950,33900,33950,33900,148
20230725,150700,1653822450,33900,33950,33950,33900,135
20230725,150600,1649245650,33900,33950,33950,33900,84
20230725,150500,1646396700,33950,33900,34000,33900,126
20230725,150400,1642122400,33900,33850,33950,33850,127
20230725,150300,1637815800,34000,33900,34000,33850,500
20230725,150200,1620824850,33850,33800,33900,33800,566
20230725,150100,1601655950,33800,33850,33900,33800,423
20230725,150000,1587336100,33850,33850,33900,33850,211
20230725,145900,1580193000,33850,33900,33900,33850,94
20230725,145800,1577008250,33900,33850,33900,33850,62
20230725,145700,1574906900,33850,33850,33850,33850,112
20230725,145600,1571115700,33850,33850,33850,33850,82
20230725,145500,1568340000,33800,33800,33800,33800,10
20230725,145400,1568002000,33800,33800,33850,33800,264
20230725,145300,1559077700,33750,33750,33750,33750,9
20230725,145200,1558773950,33750,33800,33800,33750,75
20230725,145100,1556239250,33800,33750,33800,33750,12
20230725,145000,1555833850,33750,33850,33850,33750,26
20230725,144900,1554954400,33700,33700,33800,33700,217
20230725,144800,1547641200,33700,33800,33800,33700,462
20230725,144700,1532046750,33850,33750,33850,33750,17
20230725,144600,1531472600,33750,33750,33750,33750,13
20230725,144500,1531033850,33750,33750,33750,33750,6
20230725,144400,1530831350,33800,33800,33800,33750,76
20230725,144300,1528263600,33800,33900,33900,33800,130
20230725,144200,1523859200,33750,33950,33950,33750,510
20230725,144100,1506633400,33950,33800,33950,33750,1316
20230725,144000,1462003950,33800,33750,33800,33750,27
20230725,143900,1461092050,33800,33750,33800,33750,12
20230725,143800,1460686900,33750,33800,33800,33750,5
20230725,143700,1460518000,33800,33750,33800,33750,16
20230725,143600,1459977400,33750,33800,33800,33750,9
20230725,143500,1459673500,33750,33750,33750,33700,92
20230725,143400,1456570400,33800,33700,33800,33700,110
20230725,143300,1452858150,33700,33800,33800,33700,58
20230725,143200,1450898350,33800,33800,33850,33750,61
20230725,143100,1448836450,33800,33700,33800,33700,7
20230725,143000,1448600450,33800,33900,33900,33600,1129
20230725,142900,1410613700,33700,33900,33900,33700,2181
20230725,142800,1336972700,33800,33850,33850,33800,408
20230725,142700,1323176450,33850,33850,33900,33850,948
20230725,142600,1291086550,33850,33850,33850,33850,11
20230725,142500,1290714200,33850,33850,33850,33850,3
20230725,142400,1290612650,33850,33900,33900,33850,94
20230725,142300,1287426150,33850,33850,33850,33850,76
20230725,142200,1284853550,33850,33950,33950,33850,37
20230725,142100,1283600900,33850,33900,33900,33850,1184
20230725,142000,1243489100,33900,33900,33900,33900,33
20230725,141900,1242370400,33950,33950,33950,33900,341
20230725,141800,1230793500,33950,33950,33950,33950,57
20230725,141700,1228858350,34000,34000,34000,34000,18
20230725,141600,1228246350,34000,34000,34000,33950,136
20230725,141500,1223622500,34000,34000,34000,34000,1
20230725,141400,1223588500,34050,34000,34050,34000,111
20230725,141300,1219809100,33950,34050,34050,33950,139
20230725,141200,1215084550,34050,34050,34100,34050,4
20230725,141100,1214948300,34000,34050,34050,34000,36
20230725,141000,1213722700,34050,34000,34050,34000,134
20230725,140900,1209160150,34050,34050,34050,34050,3
20230725,140800,1209058000,34000,34000,34000,34000,9
20230725,140700,1208752000,34000,34050,34050,34000,30
20230725,140600,1207731000,34050,34050,34050,34050,3
20230725,140500,1207628850,34050,34050,34050,34050,16
20230725,140400,1207084050,34050,34050,34050,34050,5
20230725,140300,1206913800,34050,34050,34050,34050,3
20230725,140200,1206811650,34050,34050,34050,34050,15
20230725,140100,1206300900,34050,34050,34050,34050,3
20230725,140000,1206198750,34050,34050,34050,34050,10
20230725,135900,1205858250,34050,34050,34050,34050,2
20230725,135800,1205790150,34100,34050,34100,34050,99
20230725,135700,1202417800,34050,34050,34050,34050,3
20230725,135600,1202315650,34100,34050,34100,34050,53
20230725,135500,1200509400,34050,34050,34050,34050,19
20230725,135400,1199862450,34100,34050,34100,34050,11
20230725,135300,1199487750,34050,34050,34050,34000,112
20230725,135200,1195674300,34050,34050,34050,34050,5
20230725,135100,1195504050,34000,34000,34000,34000,6
20230725,135000,1195300050,34000,34000,34000,34000,204
20230725,134900,1188364050,34000,33950,34000,33950,13
20230725,134800,1187922450,33950,33950,33950,33950,3
20230725,134700,1187820600,33950,33950,33950,33950,53
20230725,134600,1186021250,34000,34000,34000,34000,116
20230725,134500,1182077250,34000,34000,34000,34000,3
20230725,134400,1181975250,34050,34000,34050,34000,22
20230725,134300,1181226350,34000,34000,34000,34000,10
20230725,134200,1180886350,34000,34000,34000,34000,202
20230725,134100,1174018350,34000,34050,34050,34000,15
20230725,134000,1173507750,34050,34050,34050,34050,7
20230725,133900,1173269400,34050,34050,34050,34050,2
20230725,133800,1173201300,34100,34050,34100,34000,25
20230725,133700,1172349900,34050,34050,34050,34050,3
20230725,133600,1172247750,34050,34050,34050,34050,2
20230725,133500,1172179650,34050,34050,34050,34050,4
20230725,133400,1172043450,34050,34050,34050,34050,4
20230725,133300,1171907250,34050,34000,34050,34000,4
20230725,133200,1171771100,34000,34000,34000,34000,8
20230725,133100,1171499100,34000,34050,34050,34000,5
20230725,133000,1171329050,34050,34050,34050,34050,2
20230725,132900,1171260950,34100,34100,34100,34100,123
20230725,132800,1167066650,34000,33950,34000,33950,111
20230725,132700,1163293750,33950,33950,33950,33950,5
20230725,132600,1163124000,33950,34000,34000,33950,38
20230725,132500,1161832150,34000,34000,34000,34000,2
20230725,132400,1161764150,34000,34000,34000,34000,208
20230725,132300,1154692150,34000,34000,34000,34000,10
20230725,132200,1154352150,34000,34000,34000,34000,100
20230725,132100,1150952150,34000,34000,34000,34000,4
20230725,132000,1150816150,34000,34000,34000,34000,0
20230725,131900,1150816150,34000,34050,34050,34000,118
20230725,131800,1146803850,34050,34050,34050,34050,0
20230725,131700,1146803850,34050,34050,34050,34050,16
20230725,131600,1146259050,34100,34000,34100,34000,84
20230725,131500,1143396000,34000,34000,34000,34000,0
20230725,131400,1143396000,34000,34000,34000,34000,5
20230725,131300,1143226000,34000,34000,34000,34000,25
20230725,131200,1142376000,34000,34050,34050,34000,71
20230725,131100,1139960600,34000,34000,34000,34000,9
20230725,131000,1139654600,34000,34000,34000,34000,9
20230725,130900,1139348600,34000,34000,34000,33950,191
20230725,130800,1132863350,34000,34000,34000,34000,8
20230725,130700,1132591350,34000,34000,34000,34000,0
20230725,130600,1132591350,34000,34000,34000,34000,1
20230725,130500,1132557350,34000,34000,34000,34000,6
20230725,130400,1132353350,34000,34000,34000,34000,10
20230725,130300,1132013350,34000,34000,34000,34000,283
20230725,130200,1122391350,34000,34000,34050,34000,15
20230725,130100,1121881300,34000,34000,34000,34000,0
20230725,130000,1121881300,34000,33900,34000,33900,14
20230725,125900,1121406200,34050,34000,34050,34000,21
20230725,125800,1120691200,33900,33950,34000,33900,114
20230725,125700,1116826300,33950,33950,33950,33950,4
20230725,125600,1116690500,33900,33900,33900,33900,600
20230725,125500,1096350500,34000,34000,34000,33950,255
20230725,125400,1087685800,34000,34000,34000,34000,31
20230725,125300,1086631800,34100,34100,34100,34100,0
20230725,125200,1086631800,34100,34100,34100,34100,0
20230725,125100,1086631800,34100,34100,34100,34100,11
20230725,125000,1086256700,34100,33950,34100,33950,61
20230725,124900,1084184250,33900,33900,33900,33900,446
20230725,124800,1069064850,33950,34000,34000,33950,380
20230725,124700,1056160050,33950,33950,33950,33950,0
20230725,124600,1056160050,33950,34050,34050,33950,329
20230725,124500,1044978200,34000,34000,34000,34000,0
20230725,124400,1044978200,34000,34050,34050,34000,59
20230725,124300,1042970750,34050,34050,34050,34050,4
20230725,124200,1042834550,34050,34050,34050,34050,0
20230725,124100,1042834550,34050,34050,34050,34050,50
20230725,124000,1041132050,34050,34050,34050,34050,0
20230725,123900,1041132050,34050,34050,34050,34050,0
20230725,123800,1041132050,34050,34100,34100,34050,114
20230725,123700,1037244900,34100,34050,34100,34050,89
20230725,123600,1034210750,34050,34100,34100,34050,1135
20230725,123500,995563650,34100,34100,34100,34100,8
20230725,123400,995290850,34100,34100,34100,34100,122
20230725,123300,991130650,34050,34050,34050,34050,4
20230725,123200,990994450,34100,34050,34100,34050,21
20230725,123100,990279350,34050,34050,34050,34050,900
20230725,123000,959634350,34000,34100,34100,34000,1004
20230725,122900,925462550,34150,34150,34150,34150,85
20230725,122800,922559800,34150,34150,34150,34150,1
20230725,122700,922525650,34150,34200,34200,34150,33
20230725,122600,921397250,34150,34150,34150,34150,43
20230725,122500,919928800,34150,34150,34150,34150,60
20230725,122400,917879800,34200,34200,34200,34200,0
20230725,122300,917879800,34200,34200,34200,34200,0
20230725,122200,917879800,34200,34200,34200,34200,0
20230725,122100,917879800,34200,34200,34200,34200,0
20230725,122000,917879800,34200,34200,34200,34200,0
20230725,121900,917879800,34200,34200,34200,34200,3
20230725,121800,917777200,34150,34150,34150,34150,0
20230725,121700,917777200,34150,34150,34150,34150,0
20230725,121600,917777200,34150,34150,34150,34150,44
20230725,121500,916274600,34150,34150,34150,34150,0
20230725,121400,916274600,34150,34150,34150,34150,0
20230725,121300,916274600,34150,34150,34150,34150,4
20230725,121200,916138000,34150,34150,34150,34150,0
20230725,121100,916138000,34150,34150,34150,34150,42
20230725,121000,914703700,34150,34150,34150,34150,122
20230725,120900,910537400,34100,34100,34100,34100,0
20230725,120800,910537400,34100,34150,34150,34100,161
20230725,120700,905041750,34150,34150,34150,34150,0
20230725,120600,905041750,34150,34150,34150,34150,0
20230725,120500,905041750,34150,34150,34150,34150,4
20230725,120400,904905150,34150,34150,34150,34150,0
20230725,120300,904905150,34150,34150,34150,34150,26
20230725,120200,904017250,34150,34150,34150,34150,2
20230725,120100,903948950,34150,34150,34150,34150,41
20230725,120000,902548800,34150,34150,34150,34150,124
20230725,115900,898314200,34200,34200,34200,34200,28
20230725,115800,897356600,34200,34250,34250,34200,76
20230725,115700,894757350,34250,34250,34250,34250,5
20230725,115600,894586100,34250,34250,34250,34250,4
20230725,115500,894449100,34200,34200,34200,34200,36
20230725,115400,893217900,34250,34250,34250,34250,10
20230725,115300,892875400,34300,34300,34300,34300,5
20230725,115200,892703900,34300,34250,34300,34250,183
20230725,115100,886435500,34250,34250,34250,34250,99
20230725,115000,883044750,34250,34250,34250,34250,16
20230725,114900,882496750,34250,34250,34250,34250,6
20230725,114800,882291250,34300,34250,34300,34250,4
20230725,114700,882154100,34200,34200,34200,34200,0
20230725,114600,882154100,34200,34200,34200,34200,5
20230725,114500,881983100,34250,34250,34250,34250,8
20230725,114400,881709100,34250,34250,34250,34250,3
20230725,114300,881606350,34300,34300,34300,34300,16
20230725,114200,881057550,34250,34300,34300,34250,500
20230725,114100,863930150,34300,34300,34350,34300,325
20230725,114000,852781650,34300,34300,34300,34300,108
20230725,113900,849077250,34400,34400,34400,34400,6
20230725,113800,848870850,34350,34400,34400,34350,40
20230725,113700,847495350,34400,34400,34400,34400,0
20230725,113600,847495350,34400,34400,34400,34400,1
20230725,113500,847460950,34400,34400,34400,34400,2
20230725,113400,847392150,34350,34300,34350,34300,40
20230725,113300,846018200,34300,34250,34300,34250,141
20230725,113200,841182100,34250,34250,34250,34250,367
20230725,113100,828612350,34250,34250,34250,34250,3
20230725,113000,828509600,34250,34250,34250,34250,1
20230725,112900,828475350,34250,34250,34250,34250,10
20230725,112800,828132850,34250,34250,34250,34250,0
20230725,112700,828132850,34250,34250,34250,34250,56
20230725,112600,826214850,34250,34250,34250,34250,183
20230725,112500,819947100,34250,34250,34250,34250,103
20230725,112400,816419350,34250,34250,34250,34250,0
20230725,112300,816419350,34250,34250,34250,34250,0
20230725,112200,816419350,34250,34250,34250,34250,4
20230725,112100,816282350,34250,34250,34250,34250,43
20230725,112000,814809600,34300,34300,34300,34300,0
20230725,111900,814809600,34300,34250,34300,34200,18
20230725,111800,814193050,34250,34250,34250,34250,148
20230725,111700,809124050,34250,34250,34250,34250,0
20230725,111600,809124050,34250,34200,34250,34200,17
20230725,111500,808542250,34200,34150,34200,34100,1222
20230725,111400,766804000,34150,34150,34150,34150,50
20230725,111300,765096500,34150,34150,34150,34150,202
20230725,111200,758198200,34150,34200,34200,34150,600
20230725,111100,737702050,34200,34250,34300,34200,6
20230725,111000,737496450,34200,34200,34200,34200,1
20230725,110900,737462250,34200,34200,34200,34200,311
20230725,110800,726826050,34200,34200,34200,34200,4
20230725,110700,726689250,34200,34250,34250,34200,220
20230725,110600,719164600,34250,34250,34250,34250,100
20230725,110500,715739600,34300,34300,34300,34300,21
20230725,110400,715019300,34300,34300,34300,34300,33
20230725,110300,713887400,34300,34250,34300,34250,197
20230725,110200,707139000,34300,34300,34300,34300,30
20230725,110100,706110000,34250,34250,34250,34250,0
20230725,110000,706110000,34250,34300,34300,34250,28
20230725,105900,705150800,34350,34400,34400,34350,78
20230725,105800,702471450,34350,34350,34350,34350,248
20230725,105700,693952650,34350,34350,34350,34350,0
20230725,105600,693952650,34350,34350,34350,34350,3
20230725,105500,693849600,34350,34350,34350,34350,2
20230725,105400,693780900,34350,34350,34350,34350,0
20230725,105300,693780900,34350,34300,34350,34250,316
20230725,105200,682944100,34350,34350,34350,34350,220
20230725,105100,675387100,34350,34350,34350,34350,0
20230725,105000,675387100,34350,34400,34400,34350,800
20230725,104900,647889300,34400,34400,34400,34400,4
20230725,104800,647751700,34400,34400,34400,34400,10
20230725,104700,647407700,34400,34400,34400,34400,37
20230725,104600,646134900,34400,34400,34400,34400,0
20230725,104500,646134900,34400,34450,34450,34400,137
20230725,104400,641416000,34450,34450,34450,34450,0
20230725,104300,641416000,34450,34450,34450,34450,139
20230725,104200,636627450,34500,34450,34500,34450,61
20230725,104100,634523000,34450,34450,34450,34450,0
20230725,104000,634523000,34450,34450,34450,34450,35
20230725,103900,633317250,34450,34450,34450,34450,11
20230725,103800,632938300,34500,34500,34500,34500,10
20230725,103700,632593300,34450,34450,34450,34450,40
20230725,103600,631215300,34450,34450,34450,34450,218
20230725,103500,623705200,34400,34400,34400,34400,120
20230725,103400,619577200,34400,34400,34400,34400,1
20230725,103300,619542800,34450,34450,34450,34450,0
20230725,103200,619542800,34450,34450,34450,34450,70
20230725,103100,617131300,34450,34500,34500,34450,441
20230725,103000,601931950,34550,34500,34550,34500,128
20230725,102900,597515350,34500,34500,34500,34500,35
20230725,102800,596307850,34450,34450,34450,34450,157
20230725,102700,590899200,34450,34450,34450,34450,46
20230725,102600,589314500,34600,34600,34600,34600,0
20230725,102500,589314500,34600,34500,34600,34500,3
20230725,102400,589210850,34450,34500,34500,34450,433
20230725,102300,574293250,34500,34500,34500,34500,966
20230725,102200,540966250,34550,34550,34550,34550,1
20230725,102100,540931700,34550,34550,34550,34550,0
20230725,102000,540931700,34550,34600,34600,34550,158
20230725,101900,535471800,34600,34600,34600,34600,28
20230725,101800,534503000,34650,34600,34650,34600,17
20230725,101700,533914000,34650,34650,34650,34650,0
20230725,101600,533914000,34650,34600,34650,34600,458
20230725,101500,518057000,34600,34550,34600,34500,749
20230725,101400,492181400,34550,34550,34550,34550,100
20230725,101300,488726400,34550,34550,34550,34550,11
20230725,101200,488346350,34550,34500,34550,34500,7
20230725,101100,488104600,34500,34550,34550,34500,206
20230725,101000,480988000,34550,34550,34550,34550,11
20230725,100900,480607950,34500,34500,34500,34500,13
20230725,100800,480159450,34500,34550,34550,34500,31
20230725,100700,479089900,34550,34500,34550,34500,44
20230725,100600,477571100,34500,34500,34500,34500,100
20230725,100500,474121100,34500,34550,34600,34500,332
20230725,100400,462652050,34600,34600,34600,34600,422
20230725,100300,448050850,34600,34550,34600,34550,31
20230725,100200,446979750,34600,34600,34600,34600,0
20230725,100100,446979750,34600,34600,34600,34600,0
20230725,100000,446979750,34600,34650,34650,34600,265
20230725,095900,437810700,34600,34600,34600,34600,7
20230725,095800,437568500,34600,34600,34600,34600,56
20230725,095700,435630900,34650,34600,34650,34600,36
20230725,095600,434384850,34600,34600,34600,34600,171
20230725,095500,428468250,34650,34650,34650,34650,17
20230725,095400,427879200,34650,34650,34650,34650,0
20230725,095300,427879200,34650,34650,34650,34650,0
20230725,095200,427879200,34650,34650,34650,34650,16
20230725,095100,427324800,34650,34650,34650,34650,275
20230725,095000,417796050,34650,34650,34650,34650,45
20230725,094900,416236800,34650,34650,34650,34650,22
20230725,094800,415474500,34600,34600,34600,34600,201
20230725,094700,408519900,34600,34650,34650,34600,20
20230725,094600,407826950,34650,34650,34650,34650,20
20230725,094500,407133950,34700,34650,34700,34650,61
20230725,094400,405017400,34650,34650,34650,34650,7
20230725,094300,404774850,34600,34600,34600,34600,1
20230725,094200,404740250,34700,34600,34700,34600,187
20230725,094100,398267150,34600,34600,34600,34600,217
20230725,094000,390758950,34600,34600,34600,34600,0
20230725,093900,390758950,34600,34550,34600,34550,139
20230725,093800,385955250,34550,34600,34600,34550,118
20230725,093700,381873050,34650,34700,34700,34650,69
20230725,093600,379482000,34700,34700,34700,34700,19
20230725,093500,378822700,34700,34700,34700,34700,109
20230725,093400,375040400,34750,34800,34800,34750,128
20230725,093300,370592350,34800,34800,34800,34800,65
20230725,093200,368330350,34800,34800,34850,34800,232
20230725,093100,360255900,34800,34800,34800,34800,113
20230725,093000,356323500,34800,34700,34800,34700,1073
20230725,092900,319036800,34700,34650,34700,34650,116
20230725,092800,315011650,34650,34650,34650,34650,149
20230725,092700,309848800,34650,34650,34650,34650,11
20230725,092600,309467650,34650,34600,34650,34600,122
20230725,092500,305246400,34600,34600,34650,34600,154
20230725,092400,299917150,34600,34600,34650,34600,48
20230725,092300,298256100,34600,34650,34650,34550,325
20230725,092200,287015750,34650,34600,34650,34600,461
20230725,092100,271057100,34650,34500,34650,34500,178
20230725,092000,264906100,34500,34450,34500,34450,239
20230725,091900,256666050,34450,34500,34500,34450,1256
20230725,091800,213371400,34500,34450,34500,34450,368
20230725,091700,200691200,34450,34400,34450,34400,302
20230725,091600,190299400,34350,34200,34350,34150,477
20230725,091500,173955500,34150,34150,34200,34150,192
20230725,091400,167396350,34200,34250,34250,34200,62
20230725,091300,165275600,34200,34100,34250,34050,362
20230725,091200,152898600,34050,34150,34200,34050,699
20230725,091100,129032800,34150,34150,34150,34100,44
20230725,091000,127530700,34150,34250,34250,34150,314
20230725,090900,116792850,34250,34250,34250,34250,7
20230725,090800,116553100,34000,34350,34350,34000,513
20230725,090700,99047750,34300,34200,34300,34200,233
20230725,090600,91067850,34200,34250,34250,34200,142
20230725,090500,86206050,34250,34250,34300,33950,766
20230725,090400,60139350,34200,34350,34350,34200,296
20230725,090300,49993200,34300,34450,34800,34300,525
20230725,090200,31902800,34300,34200,34300,34200,53
20230725,090100,30090000,34100,34100,34100,34100,9
20230725,090000,29783100,34100,33850,34100,33850,827