KissMeData/016790/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,185700,38486258950,19700,19700,19700,19700,95560
20230725,185600,38486258950,19700,19700,19700,19700,0
20230725,185500,38486258950,19700,19700,19700,19700,0
20230725,185400,38486258950,19700,19700,19700,19700,0
20230725,185300,38486258950,19700,19700,19700,19700,0
20230725,185200,38486258950,19700,19700,19700,19700,0
20230725,185100,38486258950,19700,19700,19700,19700,0
20230725,185000,38486258950,19700,19700,19700,19700,0
20230725,184900,38486258950,19700,19700,19700,19700,0
20230725,184800,38486258950,19700,19700,19700,19700,0
20230725,184700,38486258950,19700,19700,19700,19700,0
20230725,184600,38486258950,19700,19700,19700,19700,0
20230725,184500,38486258950,19700,19700,19700,19700,0
20230725,184400,38486258950,19700,19700,19700,19700,0
20230725,184300,38486258950,19700,19700,19700,19700,0
20230725,184200,38486258950,19700,19700,19700,19700,0
20230725,184100,38486258950,19700,19700,19700,19700,0
20230725,184000,38486258950,19700,19700,19700,19700,0
20230725,183900,38486258950,19700,19700,19700,19700,0
20230725,183800,38486258950,19700,19700,19700,19700,0
20230725,183700,38486258950,19700,19700,19700,19700,0
20230725,183600,38486258950,19700,19700,19700,19700,0
20230725,183500,38486258950,19700,19700,19700,19700,0
20230725,183400,38486258950,19700,19700,19700,19700,0
20230725,183300,38486258950,19700,19700,19700,19700,0
20230725,183200,38486258950,19700,19700,19700,19700,0
20230725,183100,38486258950,19700,19700,19700,19700,0
20230725,183000,38486258950,19700,19700,19700,19700,0
20230725,182900,38486258950,19700,19700,19700,19700,0
20230725,182800,38486258950,19700,19700,19700,19700,0
20230725,182700,38486258950,19700,19700,19700,19700,95560
20230725,182600,38486258950,19700,19700,19700,19700,0
20230725,182500,38486258950,19700,19700,19700,19700,0
20230725,182400,38486258950,19700,19700,19700,19700,0
20230725,182300,38486258950,19700,19700,19700,19700,0
20230725,182200,38486258950,19700,19700,19700,19700,0
20230725,182100,38486258950,19700,19700,19700,19700,0
20230725,182000,38486258950,19700,19700,19700,19700,0
20230725,181900,38486258950,19700,19700,19700,19700,0
20230725,181800,38486258950,19700,19700,19700,19700,0
20230725,181700,38486258950,19700,19700,19700,19700,0
20230725,181600,38486258950,19700,19700,19700,19700,0
20230725,181500,38486258950,19700,19700,19700,19700,0
20230725,181400,38486258950,19700,19700,19700,19700,0
20230725,181300,38486258950,19700,19700,19700,19700,0
20230725,181200,38486258950,19700,19700,19700,19700,0
20230725,181100,38486258950,19700,19700,19700,19700,0
20230725,181000,38486258950,19700,19700,19700,19700,0
20230725,180900,38486258950,19700,19700,19700,19700,0
20230725,180800,38486258950,19700,19700,19700,19700,0
20230725,180700,38486258950,19700,19700,19700,19700,0
20230725,180600,38486258950,19700,19700,19700,19700,0
20230725,180500,38486258950,19700,19700,19700,19700,0
20230725,180400,38486258950,19700,19700,19700,19700,0
20230725,180300,38486258950,19700,19700,19700,19700,0
20230725,180200,38486258950,19700,19700,19700,19700,0
20230725,180100,38486258950,19700,19700,19700,19700,0
20230725,180000,38486258950,19700,19700,19700,19700,0
20230725,175900,38486258950,19700,19700,19700,19700,0
20230725,175800,38486258950,19700,19700,19700,19700,0
20230725,175700,38486258950,19700,19700,19700,19700,95560
20230725,175600,38486258950,19700,19700,19700,19700,0
20230725,175500,38486258950,19700,19700,19700,19700,0
20230725,175400,38486258950,19700,19700,19700,19700,0
20230725,175300,38486258950,19700,19700,19700,19700,0
20230725,175200,38486258950,19700,19700,19700,19700,0
20230725,175100,38486258950,19700,19700,19700,19700,0
20230725,175000,38486258950,19700,19700,19700,19700,0
20230725,174900,38486258950,19700,19700,19700,19700,0
20230725,174800,38486258950,19700,19700,19700,19700,0
20230725,174700,38486258950,19700,19700,19700,19700,0
20230725,174600,38486258950,19700,19700,19700,19700,0
20230725,174500,38486258950,19700,19700,19700,19700,0
20230725,174400,38486258950,19700,19700,19700,19700,0
20230725,174300,38486258950,19700,19700,19700,19700,0
20230725,174200,38486258950,19700,19700,19700,19700,0
20230725,174100,38486258950,19700,19700,19700,19700,0
20230725,174000,38486258950,19700,19700,19700,19700,0
20230725,173900,38486258950,19700,19700,19700,19700,0
20230725,173800,38486258950,19700,19700,19700,19700,0
20230725,173700,38486258950,19700,19700,19700,19700,0
20230725,173600,38486258950,19700,19700,19700,19700,0
20230725,173500,38486258950,19700,19700,19700,19700,0
20230725,173400,38486258950,19700,19700,19700,19700,0
20230725,173300,38486258950,19700,19700,19700,19700,0
20230725,173200,38486258950,19700,19700,19700,19700,0
20230725,173100,38486258950,19700,19700,19700,19700,0
20230725,173000,38486258950,19700,19700,19700,19700,0
20230725,172900,38486258950,19700,19700,19700,19700,0
20230725,172800,38486258950,19700,19700,19700,19700,0
20230725,172700,38486258950,19700,19700,19700,19700,95560
20230725,172600,38486258950,19700,19700,19700,19700,0
20230725,172500,38486258950,19700,19700,19700,19700,0
20230725,172400,38486258950,19700,19700,19700,19700,0
20230725,172300,38486258950,19700,19700,19700,19700,0
20230725,172200,38486258950,19700,19700,19700,19700,0
20230725,172100,38486258950,19700,19700,19700,19700,0
20230725,172000,38486258950,19700,19700,19700,19700,0
20230725,171900,38486258950,19700,19700,19700,19700,0
20230725,171800,38486258950,19700,19700,19700,19700,0
20230725,171700,38486258950,19700,19700,19700,19700,0
20230725,171600,38486258950,19700,19700,19700,19700,0
20230725,171500,38486258950,19700,19700,19700,19700,0
20230725,171400,38486258950,19700,19700,19700,19700,0
20230725,171300,38486258950,19700,19700,19700,19700,0
20230725,171200,38486258950,19700,19700,19700,19700,0
20230725,171100,38486258950,19700,19700,19700,19700,0
20230725,171000,38486258950,19700,19700,19700,19700,0
20230725,170900,38486258950,19700,19700,19700,19700,0
20230725,170800,38486258950,19700,19700,19700,19700,0
20230725,170700,38486258950,19700,19700,19700,19700,0
20230725,170600,38486258950,19700,19700,19700,19700,0
20230725,170500,38486258950,19700,19700,19700,19700,0
20230725,170400,38486258950,19700,19700,19700,19700,0
20230725,170300,38486258950,19700,19700,19700,19700,0
20230725,170200,38486258950,19700,19700,19700,19700,0
20230725,170100,38486258950,19700,19700,19700,19700,0
20230725,170000,38486258950,19700,19700,19700,19700,0
20230725,165900,38486258950,19700,19700,19700,19700,0
20230725,165800,38486258950,19700,19700,19700,19700,0
20230725,165700,38486258950,19700,19700,19700,19700,95560
20230725,165600,38486258950,19700,19700,19700,19700,0
20230725,165500,38486258950,19700,19700,19700,19700,0
20230725,165400,38486258950,19700,19700,19700,19700,0
20230725,165300,38486258950,19700,19700,19700,19700,0
20230725,165200,38486258950,19700,19700,19700,19700,0
20230725,165100,38486258950,19700,19700,19700,19700,0
20230725,165000,38486258950,19700,19700,19700,19700,0
20230725,164900,38486258950,19700,19700,19700,19700,0
20230725,164800,38486258950,19700,19700,19700,19700,0
20230725,164700,38486258950,19700,19700,19700,19700,0
20230725,164600,38486258950,19700,19700,19700,19700,0
20230725,164500,38486258950,19700,19700,19700,19700,0
20230725,164400,38486258950,19700,19700,19700,19700,0
20230725,164300,38486258950,19700,19700,19700,19700,0
20230725,164200,38486258950,19700,19700,19700,19700,0
20230725,164100,38486258950,19700,19700,19700,19700,0
20230725,164000,38486258950,19700,19700,19700,19700,0
20230725,163900,38486258950,19700,19700,19700,19700,0
20230725,163800,38486258950,19700,19700,19700,19700,0
20230725,163700,38486258950,19700,19700,19700,19700,0
20230725,163600,38486258950,19700,19700,19700,19700,0
20230725,163500,38486258950,19700,19700,19700,19700,0
20230725,163400,38486258950,19700,19700,19700,19700,0
20230725,163300,38486258950,19700,19700,19700,19700,0
20230725,163200,38486258950,19700,19700,19700,19700,0
20230725,163100,38486258950,19700,19700,19700,19700,0
20230725,163000,38486258950,19700,19700,19700,19700,0
20230725,162900,38486258950,19700,19700,19700,19700,0
20230725,162800,38486258950,19700,19700,19700,19700,0
20230725,162700,38486258950,19700,19700,19700,19700,95560
20230725,162600,38486258950,19700,19700,19700,19700,0
20230725,162500,38486258950,19700,19700,19700,19700,0
20230725,162400,38486258950,19700,19700,19700,19700,0
20230725,162300,38486258950,19700,19700,19700,19700,0
20230725,162200,38486258950,19700,19700,19700,19700,0
20230725,162100,38486258950,19700,19700,19700,19700,0
20230725,162000,38486258950,19700,19700,19700,19700,0
20230725,161900,38486258950,19700,19700,19700,19700,0
20230725,161800,38486258950,19700,19700,19700,19700,0
20230725,161700,38486258950,19700,19700,19700,19700,0
20230725,161600,38486258950,19700,19700,19700,19700,0
20230725,161500,38486258950,19700,19700,19700,19700,0
20230725,161400,38486258950,19700,19700,19700,19700,0
20230725,161300,38486258950,19700,19700,19700,19700,0
20230725,161200,38486258950,19700,19700,19700,19700,0
20230725,161100,38486258950,19700,19700,19700,19700,0
20230725,161000,38486258950,19700,19700,19700,19700,0
20230725,160900,38486258950,19700,19700,19700,19700,0
20230725,160800,38486258950,19700,19700,19700,19700,0
20230725,160700,38486258950,19700,19700,19700,19700,0
20230725,160600,38486258950,19700,19700,19700,19700,0
20230725,160500,38486258950,19700,19700,19700,19700,0
20230725,160400,38486258950,19700,19700,19700,19700,0
20230725,160300,38486258950,19700,19700,19700,19700,0
20230725,160200,38486258950,19700,19700,19700,19700,0
20230725,160100,38486258950,19700,19700,19700,19700,0
20230725,160000,38486258950,19700,19700,19700,19700,0
20230725,155900,38486258950,19700,19700,19700,19700,0
20230725,155800,38486258950,19700,19700,19700,19700,0
20230725,155700,38486258950,19700,19700,19700,19700,95560
20230725,155600,38486258950,19700,19700,19700,19700,0
20230725,155500,38486258950,19700,19700,19700,19700,0
20230725,155400,38486258950,19700,19700,19700,19700,0
20230725,155300,38486258950,19700,19700,19700,19700,0
20230725,155200,38486258950,19700,19700,19700,19700,0
20230725,155100,38486258950,19700,19700,19700,19700,0
20230725,155000,38486258950,19700,19700,19700,19700,0
20230725,154900,38486258950,19700,19700,19700,19700,0
20230725,154800,38486258950,19700,19700,19700,19700,0
20230725,154700,38486258950,19700,19700,19700,19700,0
20230725,154600,38486258950,19700,19700,19700,19700,0
20230725,154500,38486258950,19700,19700,19700,19700,0
20230725,154400,38486258950,19700,19700,19700,19700,0
20230725,154300,38486258950,19700,19700,19700,19700,0
20230725,154200,38486258950,19700,19700,19700,19700,0
20230725,154100,38486258950,19700,19700,19700,19700,0
20230725,154000,38486258950,19700,19700,19700,19700,0
20230725,153900,38486258950,19700,19700,19700,19700,0
20230725,153800,38486258950,19700,19700,19700,19700,0
20230725,153700,38486258950,19700,19700,19700,19700,0
20230725,153600,38486258950,19700,19700,19700,19700,0
20230725,153500,38486258950,19700,19700,19700,19700,0
20230725,153400,38486258950,19700,19700,19700,19700,0
20230725,153300,38486258950,19700,19700,19700,19700,0
20230725,153200,38486258950,19700,19700,19700,19700,0
20230725,153100,38486258950,19700,19700,19700,19700,0
20230725,153000,38486258950,19700,19700,19700,19700,95560
20230725,152900,36603726950,19600,19600,19600,19600,0
20230725,152800,36603726950,19600,19600,19600,19600,0
20230725,152700,36603726950,19600,19600,19600,19600,0
20230725,152600,36603726950,19600,19600,19600,19600,0
20230725,152500,36603726950,19600,19600,19600,19600,0
20230725,152400,36603726950,19600,19600,19600,19600,0
20230725,152300,36603726950,19600,19600,19600,19600,0
20230725,152200,36603726950,19600,19600,19600,19600,0
20230725,152100,36603726950,19600,19600,19600,19600,0
20230725,152000,36603726950,19600,19600,19600,19600,0
20230725,151900,36603726950,19600,19680,19680,19540,25805
20230725,151800,36097471430,19670,19630,19730,19600,27873
20230725,151700,35549690460,19620,19880,19880,19600,25457
20230725,151600,35047525590,19810,19890,19920,19800,14745
20230725,151500,34754710870,19890,19950,19950,19800,8702
20230725,151400,34581416830,19950,19980,19980,19940,16684
20230725,151300,34248404300,19980,19800,19980,19790,21622
20230725,151200,33818583360,19800,19680,19850,19660,11441
20230725,151100,33592850960,19680,19670,19690,19650,22896
20230725,151000,33142476650,19670,19580,19680,19550,22790
20230725,150900,32695589560,19550,19600,19640,19540,15401
20230725,150800,32393895670,19610,19610,19690,19580,26008
20230725,150700,31883378680,19610,19870,19870,19550,27701
20230725,150600,31336317750,19870,19840,19950,19830,15284
20230725,150500,31032835170,19840,19950,19960,19830,18966
20230725,150400,30655651760,19950,19870,19960,19860,5115
20230725,150300,30553773800,19850,19850,19940,19840,11888
20230725,150200,30317439940,19840,19840,19870,19840,6873
20230725,150100,30180998750,19840,19810,19870,19790,8539
20230725,150000,30011732790,19810,19800,19840,19790,14863
20230725,145900,29717295880,19830,19890,19890,19800,25000
20230725,145800,29221553660,19890,19910,19930,19850,10224
20230725,145700,29018233690,19900,19950,19960,19880,18423
20230725,145600,28651323930,19950,19970,19970,19950,5234
20230725,145500,28546889450,19970,19970,19980,19950,8163
20230725,145400,28383942830,19970,19970,19990,19950,4437
20230725,145300,28295289960,19970,19950,19990,19950,3468
20230725,145200,28226076290,19950,19990,20000,19950,5351
20230725,145100,28119125920,20000,20000,20000,19990,1051
20230725,145000,28098115690,19990,20000,20050,19990,3689
20230725,144900,28024326820,20000,20000,20050,20000,1007
20230725,144800,28004185520,20050,19990,20100,19990,14783
20230725,144700,27708397460,19990,19960,19990,19960,4394
20230725,144600,27620654590,19960,19950,19970,19940,2714
20230725,144500,27566502090,19970,19960,19970,19930,4894
20230725,144400,27468897630,19970,19990,19990,19940,10139
20230725,144300,27266564690,19990,20000,20000,19980,3125
20230725,144200,27204095890,19990,20000,20000,19990,752
20230725,144100,27189061770,19990,19990,20000,19990,4959
20230725,144000,27089897320,19990,19980,20000,19980,3823
20230725,143900,27013448200,19980,19990,19990,19960,8629
20230725,143800,26841128690,19990,20000,20050,19990,5648
20230725,143700,26728197040,20000,20000,20000,20000,4404
20230725,143600,26640117040,20000,20000,20050,19990,8492
20230725,143500,26470276320,20000,20000,20050,20000,2956
20230725,143400,26411117370,20000,20050,20100,20000,17614
20230725,143300,26058765220,20050,20100,20100,20050,6894
20230725,143200,25920492370,20050,20200,20200,20050,14242
20230725,143100,25633556520,20150,20150,20150,20150,598
20230725,143000,25621506820,20150,20150,20200,20150,1088
20230725,142900,25599533920,20150,20150,20200,20150,1168
20230725,142800,25575970070,20150,20150,20200,20100,3381
20230725,142700,25507750270,20150,20150,20150,20100,2405
20230725,142600,25459295020,20150,20150,20150,20150,2021
20230725,142500,25418571870,20150,20200,20200,20150,2066
20230725,142400,25376924870,20200,20200,20250,20200,1656
20230725,142300,25343473120,20250,20200,20250,20200,2038
20230725,142200,25302300070,20200,20150,20200,20150,3136
20230725,142100,25239035420,20150,20150,20150,20100,4536
20230725,142000,25147654970,20150,20150,20200,20100,945
20230725,141900,25128606520,20150,20150,20150,20150,4485
20230725,141800,25038233770,20150,20200,20200,20150,937
20230725,141700,25019321270,20150,20200,20200,20150,1676
20230725,141600,24985476070,20200,20200,20250,20200,2660
20230725,141500,24931743470,20200,20250,20250,20200,1131
20230725,141400,24908858670,20250,20250,20250,20250,1117
20230725,141300,24886239420,20250,20250,20250,20250,878
20230725,141200,24868459920,20250,20250,20250,20200,1297
20230725,141100,24842195720,20250,20300,20300,20200,2220
20230725,141000,24797223470,20350,20350,20350,20350,1088
20230725,140900,24775082670,20350,20400,20400,20350,1192
20230725,140800,24750812970,20400,20350,20400,20350,1619
20230725,140700,24717826020,20350,20250,20400,20250,3321
20230725,140600,24650337720,20250,20250,20250,20200,935
20230725,140500,24631404770,20250,20200,20250,20200,536
20230725,140400,24620565520,20200,20200,20200,20200,1419
20230725,140300,24591901720,20200,20200,20250,20200,1756
20230725,140200,24556379820,20200,20150,20200,20150,7777
20230725,140100,24399362070,20150,20250,20250,20150,770
20230725,140000,24383808170,20250,20200,20250,20150,3245
20230725,135900,24318303670,20200,20200,20250,20200,4155
20230725,135800,24234370220,20250,20200,20250,20200,168
20230725,135700,24230968320,20250,20250,20300,20250,4174
20230725,135600,24146444720,20250,20250,20250,20200,1572
20230725,135500,24114672470,20250,20350,20350,20250,3103
20230725,135400,24051690070,20300,20300,20350,20300,2462
20230725,135300,24001603570,20300,20150,20350,20150,12882
20230725,135200,23741119820,20150,20150,20200,20150,931
20230725,135100,23722353520,20150,20150,20150,20100,5425
20230725,135000,23613071970,20150,20150,20150,20100,861
20230725,134900,23595739770,20100,20150,20150,20100,310
20230725,134800,23589494820,20150,20100,20150,20100,451
20230725,134700,23580417220,20150,20100,20150,20100,2407
20230725,134600,23532031370,20150,20100,20150,20100,1150
20230725,134500,23508895670,20100,20100,20150,20100,1115
20230725,134400,23486443920,20150,20150,20150,20100,546
20230725,134300,23475448720,20100,20150,20150,20100,298
20230725,134200,23469457770,20100,20100,20100,20100,3552
20230725,134100,23398062570,20100,20100,20100,20050,946
20230725,134000,23379049170,20050,20050,20100,20050,2592
20230725,133900,23327065970,20050,20100,20100,20050,328
20230725,133800,23320484070,20050,20050,20100,20050,794
20230725,133700,23304558420,20050,20050,20100,20050,457
20230725,133600,23295394570,20100,20100,20150,20100,1954
20230725,133500,23256071970,20100,20150,20150,20100,547
20230725,133400,23245064470,20150,20150,20150,20100,1271
20230725,133300,23219503620,20150,20150,20150,20100,1529
20230725,133200,23188699270,20100,20150,20150,20100,4157
20230725,133100,23104936020,20150,20100,20200,20100,4969
20230725,133000,23004973070,20050,20000,20100,19990,18603
20230725,132900,22632447290,19990,19990,20000,19980,1319
20230725,132800,22606078330,20000,19990,20000,19990,2665
20230725,132700,22552804960,19990,19990,19990,19980,1740
20230725,132600,22518022790,19990,20000,20000,19990,804
20230725,132500,22501948230,19990,19980,20000,19970,4541
20230725,132400,22411152690,19970,19980,19980,19970,2022
20230725,132300,22370765590,19980,19980,19980,19960,2204
20230725,132200,22326746240,19970,19980,20000,19950,2806
20230725,132100,22270694890,19980,20000,20000,19960,8862
20230725,132000,22093610620,20000,20000,20050,20000,3289
20230725,131900,22027830370,20000,20050,20050,20000,1477
20230725,131800,21998289320,20050,20000,20050,20000,703
20230725,131700,21984201070,20000,20000,20050,20000,2145
20230725,131600,21941295520,20000,20000,20050,20000,1387
20230725,131500,21913538570,20000,20050,20050,20000,624
20230725,131400,21901041770,20000,20000,20050,19990,753
20230725,131300,21885970110,20000,20050,20050,20000,1810
20230725,131200,21849754410,20000,20000,20050,20000,1908
20230725,131100,21811565410,20050,20000,20050,20000,915
20230725,131000,21793241960,20050,20000,20050,19990,7938
20230725,130900,21634475540,20000,20000,20050,20000,1881
20230725,130800,21596852040,20000,19990,20050,19990,1641
20230725,130700,21564029740,20000,20050,20050,19990,1462
20230725,130600,21534794850,20050,20000,20050,20000,2910
20230725,130500,21476570100,20050,20000,20050,20000,195
20230725,130400,21472665000,20050,20050,20050,20050,1304
20230725,130300,21446519800,20050,20100,20100,20050,2098
20230725,130200,21404450800,20100,20050,20100,20050,408
20230725,130100,21396266150,20000,20000,20100,20000,4427
20230725,130000,21307494650,20050,19960,20100,19930,13241
20230725,125900,21042875530,19960,19990,20000,19960,6756
20230725,125800,20907915410,20000,20000,20050,19990,3119
20230725,125700,20845534720,20000,20000,20050,19990,10959
20230725,125600,20626335620,20000,20000,20050,20000,3208
20230725,125500,20562156820,20050,20050,20100,20050,3714
20230725,125400,20487685770,20050,20100,20100,20050,2134
20230725,125300,20444887820,20050,20050,20100,20050,932
20230725,125200,20426190920,20050,20050,20100,20050,519
20230725,125100,20415783970,20050,20100,20100,20050,612
20230725,125000,20403497770,20100,20050,20100,20050,1696
20230725,124900,20369490720,20050,20100,20100,20050,2700
20230725,124800,20315351470,20100,20050,20100,20000,1365
20230725,124700,20287951270,20000,20100,20100,20000,3829
20230725,124600,20211226270,20050,20050,20100,20050,2030
20230725,124500,20170520320,20050,20050,20050,20000,2189
20230725,124400,20126727820,20050,20050,20050,20000,1827
20230725,124300,20090116770,20050,20000,20050,20000,2019
20230725,124200,20049652970,20050,20050,20050,20000,679
20230725,124100,20036044320,20050,20050,20050,20050,1403
20230725,124000,20007914170,20050,20050,20100,20000,8062
20230725,123900,19846478420,20050,20050,20100,20050,2217
20230725,123800,19802027420,20050,20100,20100,20000,13102
20230725,123700,19538872870,20100,20150,20150,20050,6686
20230725,123600,19404516220,20150,20200,20200,20150,1105
20230725,123500,19382197320,20200,20150,20200,20150,558
20230725,123400,19370930720,20150,20150,20200,20150,9165
20230725,123300,19186255920,20150,20150,20150,20100,444
20230725,123200,19177326920,20150,20100,20150,20100,1259
20230725,123100,19152019970,20100,20100,20100,20050,2448
20230725,123000,19102901370,20050,20100,20100,19990,19408
20230725,122900,18714390840,20100,20100,20150,20100,5194
20230725,122800,18609990390,20100,20100,20150,20100,463
20230725,122700,18600683390,20100,20150,20150,20100,401
20230725,122600,18592617840,20150,20100,20150,20100,951
20230725,122500,18573480490,20100,20100,20150,20100,1459
20230725,122400,18544154090,20100,20100,20150,20100,1166
20230725,122300,18520716440,20100,20100,20150,20050,2519
20230725,122200,18470109040,20100,20050,20100,20000,10207
20230725,122100,18265477740,20050,20150,20200,20050,5117
20230725,122000,18162680790,20150,20150,20200,20150,1342
20230725,121900,18135637740,20150,20150,20200,20100,7296
20230725,121800,17988853190,20150,20200,20250,20150,13723
20230725,121700,17712059640,20200,20250,20300,20200,732
20230725,121600,17697253790,20250,20250,20250,20250,808
20230725,121500,17680891790,20250,20250,20250,20200,3351
20230725,121400,17613188740,20250,20250,20300,20200,2738
20230725,121300,17557745990,20250,20300,20300,20250,1638
20230725,121200,17524558940,20250,20250,20300,20200,1697
20230725,121100,17490216840,20200,20300,20300,20200,1893
20230725,121000,17451878040,20300,20350,20350,20300,727
20230725,120900,17437118090,20300,20300,20350,20300,2334
20230725,120800,17389723240,20350,20300,20350,20300,2126
20230725,120700,17346534290,20300,20300,20350,20300,4281
20230725,120600,17259614240,20350,20350,20350,20300,2995
20230725,120500,17198800590,20350,20300,20350,20300,165
20230725,120400,17195448340,20350,20400,20400,20300,3607
20230725,120300,17122045190,20400,20450,20450,20400,2211
20230725,120200,17076937490,20450,20450,20450,20400,1038
20230725,120100,17055756640,20450,20450,20450,20450,444
20230725,120000,17046676840,20450,20450,20450,20400,633
20230725,115900,17033734890,20450,20500,20500,20450,629
20230725,115800,17020871740,20450,20450,20450,20450,1036
20230725,115700,16999685540,20450,20450,20500,20450,1102
20230725,115600,16977148990,20500,20450,20500,20450,500
20230725,115500,16966920340,20450,20400,20500,20400,960
20230725,115400,16947290040,20400,20550,20550,20400,2224
20230725,115300,16901769090,20550,20500,20550,20500,1914
20230725,115200,16862528890,20500,20500,20550,20450,898
20230725,115100,16844118440,20450,20450,20500,20400,1567
20230725,115000,16812073740,20500,20500,20500,20450,413
20230725,114900,16803611990,20500,20500,20550,20450,1208
20230725,114800,16778861790,20500,20550,20550,20500,1467
20230725,114700,16748772540,20550,20550,20550,20550,1413
20230725,114600,16719735390,20500,20550,20550,20500,230
20230725,114500,16715015090,20550,20550,20550,20500,644
20230725,114400,16701782490,20550,20500,20550,20500,1062
20230725,114300,16680011340,20500,20550,20550,20500,1804
20230725,114200,16643016790,20550,20550,20600,20550,981
20230725,114100,16622857190,20600,20600,20600,20500,1439
20230725,114000,16593263890,20600,20700,20700,20600,1380
20230725,113900,16564788190,20700,20650,20750,20650,7978
20230725,113800,16399625240,20600,20650,20650,20600,553
20230725,113700,16388222590,20650,20650,20650,20500,2197
20230725,113600,16343005140,20650,20550,20650,20550,982
20230725,113500,16322752390,20600,20600,20600,20550,2723
20230725,113400,16266745190,20600,20600,20600,20550,986
20230725,113300,16246433740,20600,20550,20600,20500,2011
20230725,113200,16205064340,20500,20550,20550,20500,396
20230725,113100,16196946240,20550,20550,20550,20500,2769
20230725,113000,16140108190,20550,20500,20600,20500,11497
20230725,112900,15904119540,20450,20500,20500,20450,269
20230725,112800,15898614690,20450,20450,20450,20450,693
20230725,112700,15884442840,20450,20350,20450,20350,3440
20230725,112600,15814271140,20350,20250,20400,20250,2457
20230725,112500,15764313540,20250,20300,20350,20250,2521
20230725,112400,15713225440,20250,20250,20350,20250,4074
20230725,112300,15630586140,20300,20300,20300,20250,215
20230725,112200,15626226740,20300,20250,20300,20250,896
20230725,112100,15608079640,20250,20300,20300,20250,1751
20230725,112000,15572598440,20300,20250,20350,20250,3314
20230725,111900,15505341290,20300,20250,20300,20200,3088
20230725,111800,15442848390,20250,20300,20300,20250,2077
20230725,111700,15400722840,20300,20350,20400,20300,1646
20230725,111600,15367298490,20350,20300,20400,20300,2532
20230725,111500,15315802340,20300,20350,20350,20300,695
20230725,111400,15301671790,20350,20400,20400,20350,358
20230725,111300,15294385990,20350,20350,20350,20350,693
20230725,111200,15280283440,20400,20350,20400,20350,1187
20230725,111100,15256127540,20350,20350,20400,20300,2403
20230725,111000,15207315290,20350,20350,20400,20300,2225
20230725,110900,15162051690,20350,20350,20400,20300,2877
20230725,110800,15103506740,20350,20350,20350,20300,2158
20230725,110700,15059595840,20350,20400,20400,20300,1346
20230725,110600,15032243840,20400,20350,20400,20350,1025
20230725,110500,15011380190,20350,20350,20400,20300,1686
20230725,110400,14977116840,20350,20350,20400,20300,1702
20230725,110300,14942472440,20350,20300,20350,20300,2069
20230725,110200,14900449190,20300,20350,20400,20300,2556
20230725,110100,14848425790,20350,20400,20400,20350,2907
20230725,110000,14789211140,20450,20400,20450,20350,1658
20230725,105900,14755408890,20450,20400,20450,20350,7272
20230725,105800,14607333340,20350,20350,20400,20350,1643
20230725,105700,14573895790,20350,20400,20400,20350,1421
20230725,105600,14544917590,20400,20400,20450,20400,708
20230725,105500,14530471740,20400,20450,20450,20350,1971
20230725,105400,14490294190,20450,20400,20450,20350,7276
20230725,105300,14342104090,20400,20450,20500,20350,4694
20230725,105200,14246255590,20450,20500,20550,20400,2834
20230725,105100,14188237840,20500,20550,20550,20500,703
20230725,105000,14173819390,20550,20500,20550,20450,633
20230725,104900,14160847990,20500,20500,20550,20500,2089
20230725,104800,14118013290,20500,20550,20550,20500,1285
20230725,104700,14091665340,20550,20500,20550,20500,840
20230725,104600,14074443040,20550,20550,20550,20400,4897
20230725,104500,13974209590,20550,20550,20600,20550,2063
20230725,104400,13931803740,20550,20450,20550,20400,7184
20230725,104300,13784888940,20450,20500,20500,20400,3781
20230725,104200,13707601390,20500,20550,20550,20450,6533
20230725,104100,13573815790,20550,20600,20650,20500,10368
20230725,104000,13360715690,20600,20650,20700,20600,2381
20230725,103900,13311628540,20650,20700,20750,20650,3187
20230725,103800,13245703390,20700,20700,20750,20700,1469
20230725,103700,13215294540,20700,20700,20700,20650,2318
20230725,103600,13167380640,20650,20650,20700,20650,2960
20230725,103500,13106205940,20650,20650,20700,20650,2932
20230725,103400,13045627790,20700,20700,20700,20650,3904
20230725,103300,12964965690,20700,20700,20750,20700,2544
20230725,103200,12912297690,20700,20700,20750,20700,3241
20230725,103100,12845205890,20700,20750,20800,20700,2636
20230725,103000,12790552440,20750,20750,20800,20750,1486
20230725,102900,12759711990,20800,20800,20850,20700,4271
20230725,102800,12671032390,20750,20850,20900,20700,6114
20230725,102700,12543890640,20850,20900,20900,20850,1134
20230725,102600,12520220940,20900,20850,20900,20850,1138
20230725,102500,12496468190,20850,20950,20950,20850,1028
20230725,102400,12474987240,20900,20900,20950,20900,1781
20230725,102300,12437762790,20950,20950,20950,20900,820
20230725,102200,12420619440,20950,20950,21000,20950,3009
20230725,102100,12357579740,20950,21000,21000,20950,921
20230725,102000,12338270540,21000,20950,21000,20950,1990
20230725,101900,12296486290,21000,21000,21000,20950,666
20230725,101800,12282505240,21000,21000,21000,20950,473
20230725,101700,12272579190,21000,21000,21050,20950,3816
20230725,101600,12192445940,21050,21050,21050,20950,4139
20230725,101500,12105503140,21050,21000,21050,21000,1016
20230725,101400,12084151740,21050,20900,21050,20850,9336
20230725,101300,11888322390,20900,20900,20900,20850,2167
20230725,101200,11843074690,20900,20850,20950,20850,3335
20230725,101100,11773440690,20850,20900,20900,20850,1691
20230725,101000,11738182490,20900,20850,20900,20850,515
20230725,100900,11727438090,20900,20950,20950,20850,3419
20230725,100800,11655996840,20950,20950,20950,20900,2071
20230725,100700,11612618990,20950,20950,20950,20850,4164
20230725,100600,11525606840,21000,20950,21000,20950,463
20230725,100500,11515905340,21000,20850,21000,20850,2195
20230725,100400,11469919940,20850,20950,21000,20850,1994
20230725,100300,11428201540,21000,20950,21050,20900,11318
20230725,100200,11190852190,20950,20900,20950,20900,960
20230725,100100,11170764540,20950,20900,20950,20850,2260
20230725,100000,11123545440,20900,20900,20950,20900,711
20230725,095900,11108685490,20900,20950,21000,20900,1391
20230725,095800,11079565090,20950,20900,20950,20800,6528
20230725,095700,10942964440,20900,20800,20900,20800,1149
20230725,095600,10919006940,20800,20850,20950,20750,4198
20230725,095500,10831612340,20850,20950,20950,20850,683
20230725,095400,10817337990,20950,20850,20950,20850,2290
20230725,095300,10769468190,20850,20950,20950,20850,445
20230725,095200,10760177690,20950,20850,21000,20800,9176
20230725,095100,10567810390,20850,20800,20900,20800,1967
20230725,095000,10526812690,20750,20700,20750,20600,2975
20230725,094900,10465282090,20700,20800,20800,20550,8467
20230725,094800,10290152490,20850,20900,20900,20800,3667
20230725,094700,10213688640,20850,20850,20950,20800,709
20230725,094600,10198923890,20850,21000,21000,20750,6190
20230725,094500,10069807240,21000,20900,21000,20900,4730
20230725,094400,9970899490,20900,20800,20950,20800,555
20230725,094300,9959302440,20800,20950,21000,20800,1792
20230725,094200,9921856740,20950,20800,20950,20750,5425
20230725,094100,9808643140,20800,20900,20950,20750,1918
20230725,094000,9768649840,20850,20800,20900,20750,2616
20230725,093900,9714172290,20800,20850,20850,20750,3256
20230725,093800,9646502740,20850,20850,20950,20750,3040
20230725,093700,9583112740,20900,21050,21050,20850,7204
20230725,093600,9431979740,21050,21050,21050,21000,1713
20230725,093500,9395933140,21000,21050,21100,21000,3243
20230725,093400,9327690240,21050,21050,21100,20950,3990
20230725,093300,9243737890,21100,21000,21100,20950,4710
20230725,093200,9144681790,21000,21100,21150,21000,9098
20230725,093100,8952929090,21100,20900,21150,20900,16331
20230725,093000,8609342940,20900,20700,20900,20650,11075
20230725,092900,8379288290,20750,20800,20850,20750,2310
20230725,092800,8331325590,20850,20850,20900,20800,3197
20230725,092700,8264730690,20850,20800,20850,20800,2523
20230725,092600,8212184190,20750,20750,20800,20750,2748
20230725,092500,8155120390,20700,20700,20750,20700,1788
20230725,092400,8118037590,20750,20600,20750,20600,2561
20230725,092300,8065086240,20700,20700,20700,20600,1776
20230725,092200,8028438040,20700,20550,20700,20500,10190
20230725,092100,7818894040,20600,20600,20650,20550,6204
20230725,092000,7691122590,20600,20900,20900,20550,11007
20230725,091900,7463418940,21000,20950,21050,20850,23039
20230725,091800,6980634240,20900,21100,21100,20900,9038
20230725,091700,6790823790,21100,21100,21150,21000,9242
20230725,091600,6596327740,21150,21200,21300,20850,26582
20230725,091500,6038611790,21250,21100,21700,21100,46247
20230725,091400,5050112490,21100,20950,21150,20900,25419
20230725,091300,4514898590,20950,20750,21000,20700,14889
20230725,091200,4204375840,20700,20650,20750,20600,8660
20230725,091100,4025217190,20650,20500,20650,20500,9016
20230725,091000,3839390840,20550,20450,20550,20450,2473
20230725,090900,3788620590,20450,20450,20500,20400,8195
20230725,090800,3621060090,20450,20550,20550,20400,9440
20230725,090700,3427765340,20500,20450,20600,20400,16882
20230725,090600,3081672940,20350,20150,20400,20100,20661
20230725,090500,2663636990,20100,20100,20200,20000,14355
20230725,090400,2375049090,20150,20200,20200,20050,5887
20230725,090300,2256651290,20200,19910,20200,19870,29557
20230725,090200,1665920980,19910,20000,20000,19820,16960
20230725,090100,1328345300,20000,20100,20100,19800,27814
20230725,090000,773117940,20050,19800,20200,19790,38325