KissMeData/067310/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,193200,36616463900,20550,20550,20550,20550,29379
20230725,193100,36616463900,20550,20550,20550,20550,0
20230725,193000,36616463900,20550,20550,20550,20550,0
20230725,192900,36616463900,20550,20550,20550,20550,0
20230725,192800,36616463900,20550,20550,20550,20550,0
20230725,192700,36616463900,20550,20550,20550,20550,0
20230725,192600,36616463900,20550,20550,20550,20550,0
20230725,192500,36616463900,20550,20550,20550,20550,0
20230725,192400,36616463900,20550,20550,20550,20550,0
20230725,192300,36616463900,20550,20550,20550,20550,0
20230725,192200,36616463900,20550,20550,20550,20550,0
20230725,192100,36616463900,20550,20550,20550,20550,0
20230725,192000,36616463900,20550,20550,20550,20550,0
20230725,191900,36616463900,20550,20550,20550,20550,0
20230725,191800,36616463900,20550,20550,20550,20550,0
20230725,191700,36616463900,20550,20550,20550,20550,0
20230725,191600,36616463900,20550,20550,20550,20550,0
20230725,191500,36616463900,20550,20550,20550,20550,0
20230725,191400,36616463900,20550,20550,20550,20550,0
20230725,191300,36616463900,20550,20550,20550,20550,0
20230725,191200,36616463900,20550,20550,20550,20550,0
20230725,191100,36616463900,20550,20550,20550,20550,0
20230725,191000,36616463900,20550,20550,20550,20550,0
20230725,190900,36616463900,20550,20550,20550,20550,0
20230725,190800,36616463900,20550,20550,20550,20550,0
20230725,190700,36616463900,20550,20550,20550,20550,0
20230725,190600,36616463900,20550,20550,20550,20550,0
20230725,190500,36616463900,20550,20550,20550,20550,0
20230725,190400,36616463900,20550,20550,20550,20550,0
20230725,190300,36616463900,20550,20550,20550,20550,0
20230725,190200,36616463900,20550,20550,20550,20550,29379
20230725,190100,36616463900,20550,20550,20550,20550,0
20230725,190000,36616463900,20550,20550,20550,20550,0
20230725,185900,36616463900,20550,20550,20550,20550,0
20230725,185800,36616463900,20550,20550,20550,20550,0
20230725,185700,36616463900,20550,20550,20550,20550,0
20230725,185600,36616463900,20550,20550,20550,20550,0
20230725,185500,36616463900,20550,20550,20550,20550,0
20230725,185400,36616463900,20550,20550,20550,20550,0
20230725,185300,36616463900,20550,20550,20550,20550,0
20230725,185200,36616463900,20550,20550,20550,20550,0
20230725,185100,36616463900,20550,20550,20550,20550,0
20230725,185000,36616463900,20550,20550,20550,20550,0
20230725,184900,36616463900,20550,20550,20550,20550,0
20230725,184800,36616463900,20550,20550,20550,20550,0
20230725,184700,36616463900,20550,20550,20550,20550,0
20230725,184600,36616463900,20550,20550,20550,20550,0
20230725,184500,36616463900,20550,20550,20550,20550,0
20230725,184400,36616463900,20550,20550,20550,20550,0
20230725,184300,36616463900,20550,20550,20550,20550,0
20230725,184200,36616463900,20550,20550,20550,20550,0
20230725,184100,36616463900,20550,20550,20550,20550,0
20230725,184000,36616463900,20550,20550,20550,20550,0
20230725,183900,36616463900,20550,20550,20550,20550,0
20230725,183800,36616463900,20550,20550,20550,20550,0
20230725,183700,36616463900,20550,20550,20550,20550,0
20230725,183600,36616463900,20550,20550,20550,20550,0
20230725,183500,36616463900,20550,20550,20550,20550,0
20230725,183400,36616463900,20550,20550,20550,20550,0
20230725,183300,36616463900,20550,20550,20550,20550,0
20230725,183200,36616463900,20550,20550,20550,20550,29379
20230725,183100,36616463900,20550,20550,20550,20550,0
20230725,183000,36616463900,20550,20550,20550,20550,0
20230725,182900,36616463900,20550,20550,20550,20550,0
20230725,182800,36616463900,20550,20550,20550,20550,0
20230725,182700,36616463900,20550,20550,20550,20550,0
20230725,182600,36616463900,20550,20550,20550,20550,0
20230725,182500,36616463900,20550,20550,20550,20550,0
20230725,182400,36616463900,20550,20550,20550,20550,0
20230725,182300,36616463900,20550,20550,20550,20550,0
20230725,182200,36616463900,20550,20550,20550,20550,0
20230725,182100,36616463900,20550,20550,20550,20550,0
20230725,182000,36616463900,20550,20550,20550,20550,0
20230725,181900,36616463900,20550,20550,20550,20550,0
20230725,181800,36616463900,20550,20550,20550,20550,0
20230725,181700,36616463900,20550,20550,20550,20550,0
20230725,181600,36616463900,20550,20550,20550,20550,0
20230725,181500,36616463900,20550,20550,20550,20550,0
20230725,181400,36616463900,20550,20550,20550,20550,0
20230725,181300,36616463900,20550,20550,20550,20550,0
20230725,181200,36616463900,20550,20550,20550,20550,0
20230725,181100,36616463900,20550,20550,20550,20550,0
20230725,181000,36616463900,20550,20550,20550,20550,0
20230725,180900,36616463900,20550,20550,20550,20550,0
20230725,180800,36616463900,20550,20550,20550,20550,0
20230725,180700,36616463900,20550,20550,20550,20550,0
20230725,180600,36616463900,20550,20550,20550,20550,0
20230725,180500,36616463900,20550,20550,20550,20550,0
20230725,180400,36616463900,20550,20550,20550,20550,0
20230725,180300,36616463900,20550,20550,20550,20550,0
20230725,180200,36616463900,20550,20550,20550,20550,29379
20230725,180100,36616463900,20550,20550,20550,20550,0
20230725,180000,36616463900,20550,20550,20550,20550,0
20230725,175900,36616463900,20550,20550,20550,20550,0
20230725,175800,36616463900,20550,20550,20550,20550,0
20230725,175700,36616463900,20550,20550,20550,20550,0
20230725,175600,36616463900,20550,20550,20550,20550,0
20230725,175500,36616463900,20550,20550,20550,20550,0
20230725,175400,36616463900,20550,20550,20550,20550,0
20230725,175300,36616463900,20550,20550,20550,20550,0
20230725,175200,36616463900,20550,20550,20550,20550,0
20230725,175100,36616463900,20550,20550,20550,20550,0
20230725,175000,36616463900,20550,20550,20550,20550,0
20230725,174900,36616463900,20550,20550,20550,20550,0
20230725,174800,36616463900,20550,20550,20550,20550,0
20230725,174700,36616463900,20550,20550,20550,20550,0
20230725,174600,36616463900,20550,20550,20550,20550,0
20230725,174500,36616463900,20550,20550,20550,20550,0
20230725,174400,36616463900,20550,20550,20550,20550,0
20230725,174300,36616463900,20550,20550,20550,20550,0
20230725,174200,36616463900,20550,20550,20550,20550,0
20230725,174100,36616463900,20550,20550,20550,20550,0
20230725,174000,36616463900,20550,20550,20550,20550,0
20230725,173900,36616463900,20550,20550,20550,20550,0
20230725,173800,36616463900,20550,20550,20550,20550,0
20230725,173700,36616463900,20550,20550,20550,20550,0
20230725,173600,36616463900,20550,20550,20550,20550,0
20230725,173500,36616463900,20550,20550,20550,20550,0
20230725,173400,36616463900,20550,20550,20550,20550,0
20230725,173300,36616463900,20550,20550,20550,20550,0
20230725,173200,36616463900,20550,20550,20550,20550,29379
20230725,173100,36616463900,20550,20550,20550,20550,0
20230725,173000,36616463900,20550,20550,20550,20550,0
20230725,172900,36616463900,20550,20550,20550,20550,0
20230725,172800,36616463900,20550,20550,20550,20550,0
20230725,172700,36616463900,20550,20550,20550,20550,0
20230725,172600,36616463900,20550,20550,20550,20550,0
20230725,172500,36616463900,20550,20550,20550,20550,0
20230725,172400,36616463900,20550,20550,20550,20550,0
20230725,172300,36616463900,20550,20550,20550,20550,0
20230725,172200,36616463900,20550,20550,20550,20550,0
20230725,172100,36616463900,20550,20550,20550,20550,0
20230725,172000,36616463900,20550,20550,20550,20550,0
20230725,171900,36616463900,20550,20550,20550,20550,0
20230725,171800,36616463900,20550,20550,20550,20550,0
20230725,171700,36616463900,20550,20550,20550,20550,0
20230725,171600,36616463900,20550,20550,20550,20550,0
20230725,171500,36616463900,20550,20550,20550,20550,0
20230725,171400,36616463900,20550,20550,20550,20550,0
20230725,171300,36616463900,20550,20550,20550,20550,0
20230725,171200,36616463900,20550,20550,20550,20550,0
20230725,171100,36616463900,20550,20550,20550,20550,0
20230725,171000,36616463900,20550,20550,20550,20550,0
20230725,170900,36616463900,20550,20550,20550,20550,0
20230725,170800,36616463900,20550,20550,20550,20550,0
20230725,170700,36616463900,20550,20550,20550,20550,0
20230725,170600,36616463900,20550,20550,20550,20550,0
20230725,170500,36616463900,20550,20550,20550,20550,0
20230725,170400,36616463900,20550,20550,20550,20550,0
20230725,170300,36616463900,20550,20550,20550,20550,0
20230725,170200,36616463900,20550,20550,20550,20550,29379
20230725,170100,36616463900,20550,20550,20550,20550,0
20230725,170000,36616463900,20550,20550,20550,20550,0
20230725,165900,36616463900,20550,20550,20550,20550,0
20230725,165800,36616463900,20550,20550,20550,20550,0
20230725,165700,36616463900,20550,20550,20550,20550,0
20230725,165600,36616463900,20550,20550,20550,20550,0
20230725,165500,36616463900,20550,20550,20550,20550,0
20230725,165400,36616463900,20550,20550,20550,20550,0
20230725,165300,36616463900,20550,20550,20550,20550,0
20230725,165200,36616463900,20550,20550,20550,20550,0
20230725,165100,36616463900,20550,20550,20550,20550,0
20230725,165000,36616463900,20550,20550,20550,20550,0
20230725,164900,36616463900,20550,20550,20550,20550,0
20230725,164800,36616463900,20550,20550,20550,20550,0
20230725,164700,36616463900,20550,20550,20550,20550,0
20230725,164600,36616463900,20550,20550,20550,20550,0
20230725,164500,36616463900,20550,20550,20550,20550,0
20230725,164400,36616463900,20550,20550,20550,20550,0
20230725,164300,36616463900,20550,20550,20550,20550,0
20230725,164200,36616463900,20550,20550,20550,20550,0
20230725,164100,36616463900,20550,20550,20550,20550,0
20230725,164000,36616463900,20550,20550,20550,20550,0
20230725,163900,36616463900,20550,20550,20550,20550,0
20230725,163800,36616463900,20550,20550,20550,20550,0
20230725,163700,36616463900,20550,20550,20550,20550,0
20230725,163600,36616463900,20550,20550,20550,20550,0
20230725,163500,36616463900,20550,20550,20550,20550,0
20230725,163400,36616463900,20550,20550,20550,20550,0
20230725,163300,36616463900,20550,20550,20550,20550,0
20230725,163200,36616463900,20550,20550,20550,20550,29379
20230725,163100,36616463900,20550,20550,20550,20550,0
20230725,163000,36616463900,20550,20550,20550,20550,0
20230725,162900,36616463900,20550,20550,20550,20550,0
20230725,162800,36616463900,20550,20550,20550,20550,0
20230725,162700,36616463900,20550,20550,20550,20550,0
20230725,162600,36616463900,20550,20550,20550,20550,0
20230725,162500,36616463900,20550,20550,20550,20550,0
20230725,162400,36616463900,20550,20550,20550,20550,0
20230725,162300,36616463900,20550,20550,20550,20550,0
20230725,162200,36616463900,20550,20550,20550,20550,0
20230725,162100,36616463900,20550,20550,20550,20550,0
20230725,162000,36616463900,20550,20550,20550,20550,0
20230725,161900,36616463900,20550,20550,20550,20550,0
20230725,161800,36616463900,20550,20550,20550,20550,0
20230725,161700,36616463900,20550,20550,20550,20550,0
20230725,161600,36616463900,20550,20550,20550,20550,0
20230725,161500,36616463900,20550,20550,20550,20550,0
20230725,161400,36616463900,20550,20550,20550,20550,0
20230725,161300,36616463900,20550,20550,20550,20550,0
20230725,161200,36616463900,20550,20550,20550,20550,0
20230725,161100,36616463900,20550,20550,20550,20550,0
20230725,161000,36616463900,20550,20550,20550,20550,0
20230725,160900,36616463900,20550,20550,20550,20550,0
20230725,160800,36616463900,20550,20550,20550,20550,0
20230725,160700,36616463900,20550,20550,20550,20550,0
20230725,160600,36616463900,20550,20550,20550,20550,0
20230725,160500,36616463900,20550,20550,20550,20550,0
20230725,160400,36616463900,20550,20550,20550,20550,0
20230725,160300,36616463900,20550,20550,20550,20550,0
20230725,160200,36616463900,20550,20550,20550,20550,29379
20230725,160100,36616463900,20550,20550,20550,20550,0
20230725,160000,36616463900,20550,20550,20550,20550,0
20230725,155900,36616463900,20550,20550,20550,20550,0
20230725,155800,36616463900,20550,20550,20550,20550,0
20230725,155700,36616463900,20550,20550,20550,20550,0
20230725,155600,36616463900,20550,20550,20550,20550,0
20230725,155500,36616463900,20550,20550,20550,20550,0
20230725,155400,36616463900,20550,20550,20550,20550,0
20230725,155300,36616463900,20550,20550,20550,20550,0
20230725,155200,36616463900,20550,20550,20550,20550,0
20230725,155100,36616463900,20550,20550,20550,20550,0
20230725,155000,36616463900,20550,20550,20550,20550,0
20230725,154900,36616463900,20550,20550,20550,20550,0
20230725,154800,36616463900,20550,20550,20550,20550,0
20230725,154700,36616463900,20550,20550,20550,20550,0
20230725,154600,36616463900,20550,20550,20550,20550,0
20230725,154500,36616463900,20550,20550,20550,20550,0
20230725,154400,36616463900,20550,20550,20550,20550,0
20230725,154300,36616463900,20550,20550,20550,20550,0
20230725,154200,36616463900,20550,20550,20550,20550,0
20230725,154100,36616463900,20550,20550,20550,20550,0
20230725,154000,36616463900,20550,20550,20550,20550,0
20230725,153900,36616463900,20550,20550,20550,20550,0
20230725,153800,36616463900,20550,20550,20550,20550,0
20230725,153700,36616463900,20550,20550,20550,20550,0
20230725,153600,36616463900,20550,20550,20550,20550,0
20230725,153500,36616463900,20550,20550,20550,20550,0
20230725,153400,36616463900,20550,20550,20550,20550,0
20230725,153300,36616463900,20550,20550,20550,20550,0
20230725,153200,36616463900,20550,20550,20550,20550,29379
20230725,153100,36616463900,20550,20550,20550,20550,0
20230725,153000,36616463900,20550,20550,20550,20550,29379
20230725,152900,36012725450,20600,20600,20600,20600,0
20230725,152800,36012725450,20600,20600,20600,20600,0
20230725,152700,36012725450,20600,20600,20600,20600,0
20230725,152600,36012725450,20600,20600,20600,20600,0
20230725,152500,36012725450,20600,20600,20600,20600,0
20230725,152400,36012725450,20600,20600,20600,20600,0
20230725,152300,36012725450,20600,20600,20600,20600,0
20230725,152200,36012725450,20600,20600,20600,20600,0
20230725,152100,36012725450,20600,20600,20600,20600,0
20230725,152000,36012725450,20600,20600,20600,20600,0
20230725,151900,36012725450,20600,20600,20600,20550,8862
20230725,151800,35830328950,20600,20600,20600,20550,4110
20230725,151700,35745723150,20600,20500,20600,20500,7552
20230725,151600,35590563950,20550,20500,20550,20450,6339
20230725,151500,35460369900,20500,20500,20550,20500,4109
20230725,151400,35376079600,20500,20500,20550,20450,7178
20230725,151300,35228917000,20500,20500,20500,20450,2163
20230725,151200,35184644550,20500,20500,20550,20450,4767
20230725,151100,35086922350,20500,20550,20550,20500,1597
20230725,151000,35054170350,20500,20500,20550,20500,8109
20230725,150900,34887624400,20550,20450,20550,20450,1893
20230725,150800,34848798500,20500,20500,20550,20450,4560
20230725,150700,34755340400,20500,20500,20550,20450,5730
20230725,150600,34637891150,20500,20500,20500,20450,1219
20230725,150500,34612920000,20500,20450,20500,20450,14714
20230725,150400,34311552800,20450,20500,20550,20450,8770
20230725,150300,34131768450,20500,20450,20500,20450,3326
20230725,150200,34063671650,20450,20500,20500,20450,8288
20230725,150100,33893927800,20500,20450,20500,20450,694
20230725,150000,33879714600,20500,20400,20550,20350,41766
20230725,145900,33025936850,20400,20350,20400,20350,5586
20230725,145800,32912233150,20350,20350,20400,20350,10052
20230725,145700,32707672150,20350,20400,20400,20350,329
20230725,145600,32700968600,20350,20350,20400,20350,166
20230725,145500,32697589300,20400,20400,20400,20350,4534
20230725,145400,32605306100,20350,20350,20400,20350,887
20230725,145300,32587250200,20350,20350,20400,20350,1024
20230725,145200,32566380600,20350,20350,20400,20350,5207
20230725,145100,32460404550,20350,20350,20400,20350,733
20230725,145000,32445472650,20350,20350,20400,20300,9177
20230725,144900,32258723750,20350,20300,20350,20300,403
20230725,144800,32250541100,20300,20300,20350,20250,8024
20230725,144700,32087653300,20250,20250,20300,20250,395
20230725,144600,32079650300,20300,20250,20300,20250,331
20230725,144500,32072944750,20250,20250,20300,20250,3388
20230725,144400,32004332600,20250,20250,20300,20250,916
20230725,144300,31985759750,20300,20300,20350,20250,7087
20230725,144200,31841898900,20300,20250,20300,20250,1748
20230725,144100,31806437250,20250,20250,20300,20250,867
20230725,144000,31788845850,20250,20300,20300,20250,5973
20230725,143900,31667595150,20250,20250,20300,20250,1134
20230725,143800,31644627050,20250,20250,20300,20250,1198
20230725,143700,31620363850,20250,20300,20350,20250,1859
20230725,143600,31582676950,20300,20300,20350,20300,2592
20230725,143500,31530056300,20300,20300,20350,20250,1003
20230725,143400,31509695350,20300,20300,20350,20300,9950
20230725,143300,31307701650,20350,20300,20350,20300,1308
20230725,143200,31281144900,20350,20300,20350,20300,351
20230725,143100,31274016600,20300,20300,20350,20300,995
20230725,143000,31253789150,20300,20300,20350,20300,410
20230725,142900,31245457500,20350,20300,20350,20300,368
20230725,142800,31237977350,20300,20300,20350,20300,1324
20230725,142700,31211069150,20350,20400,20400,20300,3207
20230725,142600,31145813450,20350,20350,20400,20350,1505
20230725,142500,31115185450,20400,20400,20450,20350,1205
20230725,142400,31090601050,20400,20350,20450,20350,642
20230725,142300,31077499650,20400,20400,20400,20350,1508
20230725,142200,31046801700,20450,20350,20450,20350,8650
20230725,142100,30870383150,20350,20400,20400,20350,572
20230725,142000,30858737250,20350,20350,20400,20350,574
20230725,141900,30847054350,20350,20400,20400,20350,1279
20230725,141800,30821024600,20350,20350,20400,20300,853
20230725,141700,30803667200,20350,20350,20400,20350,2728
20230725,141600,30748150800,20400,20350,20400,20350,867
20230725,141500,30730505650,20350,20350,20400,20350,829
20230725,141400,30713624500,20350,20350,20400,20350,156
20230725,141300,30710448400,20350,20400,20400,20350,582
20230725,141200,30698588550,20400,20400,20400,20300,788
20230725,141100,30682546850,20400,20350,20400,20350,1939
20230725,141000,30643085350,20400,20350,20400,20350,1218
20230725,140900,30618296900,20350,20350,20400,20350,3064
20230725,140800,30555938450,20350,20350,20400,20350,232
20230725,140700,30551215650,20350,20350,20400,20300,2540
20230725,140600,30499525500,20350,20350,20400,20350,925
20230725,140500,30480696200,20350,20350,20400,20350,299
20230725,140400,30474607400,20350,20350,20400,20350,504
20230725,140300,30464346600,20350,20400,20400,20250,8548
20230725,140200,30290842500,20350,20300,20400,20300,4463
20230725,140100,30200042150,20300,20350,20350,20300,1463
20230725,140000,30170315250,20350,20300,20350,20300,559
20230725,135900,30158962250,20300,20300,20350,20250,6275
20230725,135800,30031579150,20300,20350,20350,20250,1806
20230725,135700,29994914250,20300,20300,20350,20250,4055
20230725,135600,29912569950,20250,20250,20300,20250,3546
20230725,135500,29840604700,20300,20250,20300,20200,9276
20230725,135400,29652693850,20250,20200,20300,20200,5833
20230725,135300,29534589950,20200,20200,20250,20200,18992
20230725,135200,29150901650,20200,20250,20300,20200,2350
20230725,135100,29103344750,20200,20250,20300,20200,24154
20230725,135000,28614229100,20300,20300,20350,20250,29476
20230725,134900,28016117200,20300,20350,20400,20300,5036
20230725,134800,27913634500,20350,20350,20400,20350,809
20230725,134700,27897166400,20400,20350,20400,20350,664
20230725,134600,27883646850,20350,20400,20400,20350,760
20230725,134500,27868169450,20400,20350,20400,20350,750
20230725,134400,27852898050,20350,20400,20400,20350,1445
20230725,134300,27823487500,20400,20400,20450,20400,1173
20230725,134200,27799547850,20450,20400,20450,20400,1628
20230725,134100,27766333400,20400,20400,20450,20400,923
20230725,134000,27747487500,20450,20400,20450,20400,1286
20230725,133900,27721234500,20400,20400,20500,20350,18602
20230725,133800,27341264250,20350,20350,20400,20300,1606
20230725,133700,27308587300,20350,20350,20400,20300,4129
20230725,133600,27224562150,20350,20400,20400,20350,952
20230725,133500,27205176250,20350,20350,20400,20350,713
20230725,133400,27190666650,20350,20350,20400,20350,799
20230725,133300,27174406750,20350,20300,20400,20300,1503
20230725,133200,27143827550,20350,20350,20350,20300,1483
20230725,133100,27113705500,20300,20350,20350,20300,1995
20230725,133000,27073200650,20300,20350,20350,20300,1448
20230725,132900,27043786550,20300,20350,20400,20300,2294
20230725,132800,26997104000,20400,20350,20400,20350,2294
20230725,132700,26950419750,20350,20350,20400,20350,509
20230725,132600,26940058200,20350,20350,20400,20350,1156
20230725,132500,26916529500,20350,20350,20400,20350,1223
20230725,132400,26891629200,20350,20350,20400,20300,4063
20230725,132300,26808942050,20350,20300,20350,20300,3909
20230725,132200,26729520600,20300,20300,20350,20300,1499
20230725,132100,26699052150,20300,20300,20350,20300,2714
20230725,132000,26643919850,20300,20350,20400,20300,5046
20230725,131900,26541266100,20350,20350,20350,20350,739
20230725,131800,26526227450,20400,20350,20400,20350,924
20230725,131700,26507420700,20350,20350,20400,20350,1223
20230725,131600,26482532150,20350,20350,20400,20350,534
20230725,131500,26471665000,20350,20350,20400,20350,285
20230725,131400,26465862150,20350,20350,20400,20350,368
20230725,131300,26458372950,20350,20400,20400,20350,355
20230725,131200,26451145650,20350,20350,20450,20300,10473
20230725,131100,26237537450,20400,20300,20400,20300,1460
20230725,131000,26207837650,20300,20350,20400,20300,1977
20230725,130900,26167607750,20350,20400,20400,20350,602
20230725,130800,26155353700,20350,20350,20350,20350,1891
20230725,130700,26116871850,20350,20350,20400,20350,299
20230725,130600,26110786900,20350,20350,20400,20350,367
20230725,130500,26103315050,20350,20350,20400,20350,3980
20230725,130400,26022322000,20350,20350,20400,20350,2746
20230725,130300,25966440600,20400,20400,20400,20350,559
20230725,130200,25955049700,20350,20350,20400,20350,1535
20230725,130100,25923745650,20400,20400,20400,20350,828
20230725,130000,25906870250,20400,20350,20450,20350,657
20230725,125900,25893483800,20400,20350,20450,20350,3730
20230725,125800,25817404600,20350,20350,20350,20350,371
20230725,125700,25809854750,20350,20350,20400,20350,1243
20230725,125600,25784551300,20350,20350,20400,20350,1488
20230725,125500,25754270250,20350,20400,20400,20350,1813
20230725,125400,25717373350,20350,20350,20400,20350,682
20230725,125300,25703480450,20350,20350,20400,20350,585
20230725,125200,25691564950,20350,20350,20400,20350,1089
20230725,125100,25669401950,20400,20350,20400,20350,1556
20230725,125000,25637728950,20350,20400,20400,20350,1545
20230725,124900,25606257450,20350,20350,20400,20300,875
20230725,124800,25588453850,20300,20350,20400,20300,1524
20230725,124700,25557451350,20350,20350,20350,20300,2232
20230725,124600,25512126800,20350,20350,20400,20300,859
20230725,124500,25494665950,20350,20300,20400,20300,2373
20230725,124400,25446379350,20300,20400,20400,20300,781
20230725,124300,25430493750,20300,20350,20400,20300,1325
20230725,124200,25403534250,20350,20300,20350,20300,2908
20230725,124100,25344413050,20350,20350,20350,20300,833
20230725,124000,25327477650,20300,20300,20400,20300,4537
20230725,123900,25235154950,20300,20350,20350,20300,6955
20230725,123800,25093726650,20350,20350,20400,20350,1927
20230725,123700,25054512100,20400,20350,20400,20350,241
20230725,123600,25049605300,20350,20350,20400,20350,419
20230725,123500,25041074800,20350,20350,20400,20350,325
20230725,123400,25034460800,20350,20350,20400,20350,881
20230725,123300,25016505300,20350,20400,20400,20350,562
20230725,123200,25005046850,20350,20400,20400,20350,404
20230725,123100,24996818600,20400,20350,20400,20350,4146
20230725,123000,24912256800,20350,20350,20400,20300,4173
20230725,122900,24827335750,20300,20350,20350,20300,437
20230725,122800,24818457700,20350,20350,20350,20300,292
20230725,122700,24812522750,20350,20300,20350,20300,1483
20230725,122600,24782361500,20300,20350,20350,20300,331
20230725,122500,24775630150,20300,20300,20350,20300,2082
20230725,122400,24733290500,20300,20300,20350,20300,3440
20230725,122300,24663311400,20300,20300,20350,20300,875
20230725,122200,24645545050,20300,20350,20350,20300,444
20230725,122100,24636530800,20300,20300,20350,20300,265
20230725,122000,24631141550,20350,20300,20350,20300,2273
20230725,121900,24584972100,20300,20350,20350,20300,1325
20230725,121800,24558067750,20350,20300,20350,20300,789
20230725,121700,24542026800,20300,20300,20350,20300,636
20230725,121600,24529105150,20350,20350,20350,20300,424
20230725,121500,24520485000,20350,20400,20400,20300,9559
20230725,121400,24325976750,20350,20400,20450,20350,10059
20230725,121300,24120776700,20400,20400,20400,20350,613
20230725,121200,24108291950,20400,20400,20400,20350,455
20230725,121100,24099026950,20350,20400,20400,20350,1308
20230725,121000,24072401500,20400,20400,20400,20350,1446
20230725,120900,24042957700,20350,20350,20400,20350,840
20230725,120800,24025854600,20350,20350,20400,20350,737
20230725,120700,24010856100,20350,20350,20400,20350,237
20230725,120600,24006029750,20350,20350,20400,20350,447
20230725,120500,23996928150,20400,20400,20400,20350,365
20230725,120400,23989495500,20400,20400,20400,20350,276
20230725,120300,23983869800,20400,20400,20400,20350,716
20230725,120200,23969284050,20400,20400,20400,20350,94
20230725,120100,23967370400,20400,20350,20400,20350,408
20230725,120000,23959064350,20400,20400,20400,20350,386
20230725,115900,23951202600,20400,20350,20400,20350,451
20230725,115800,23942022850,20350,20400,20400,20350,558
20230725,115700,23930658750,20400,20400,20400,20350,604
20230725,115600,23918350950,20400,20400,20400,20350,2430
20230725,115500,23868846350,20400,20450,20450,20350,3355
20230725,115400,23800402850,20450,20400,20450,20350,6010
20230725,115300,23677818800,20400,20400,20400,20350,392
20230725,115200,23669823900,20400,20350,20400,20350,1567
20230725,115100,23637926900,20350,20350,20400,20350,2386
20230725,115000,23589370950,20350,20350,20400,20350,4810
20230725,114900,23491484900,20350,20400,20400,20350,2463
20230725,114800,23441353600,20400,20400,20400,20350,360
20230725,114700,23434019650,20400,20400,20400,20350,2325
20230725,114600,23386701500,20350,20350,20400,20350,709
20230725,114500,23372268900,20350,20350,20400,20350,2006
20230725,114400,23331385950,20350,20350,20400,20350,1819
20230725,114300,23294369250,20400,20400,20400,20350,686
20230725,114200,23280401000,20400,20400,20400,20350,4345
20230725,114100,23191976150,20400,20400,20400,20350,289
20230725,114000,23186092100,20400,20400,20400,20350,1836
20230725,113900,23148725850,20400,20350,20400,20350,762
20230725,113800,23133209300,20400,20400,20400,20350,114
20230725,113700,23130887200,20400,20400,20400,20350,428
20230725,113600,23122170150,20400,20400,20400,20350,499
20230725,113500,23112005150,20400,20400,20400,20350,2447
20230725,113400,23062162300,20400,20450,20450,20350,5607
20230725,113300,22947778800,20450,20450,20450,20400,1036
20230725,113200,22926600800,20450,20450,20450,20400,2466
20230725,113100,22876265500,20450,20450,20450,20400,2803
20230725,113000,22818957500,20450,20450,20500,20400,7573
20230725,112900,22664111550,20450,20450,20450,20400,396
20230725,112800,22656015050,20450,20450,20450,20400,608
20230725,112700,22643605100,20450,20450,20450,20400,1150
20230725,112600,22620138750,20450,20400,20450,20350,2659
20230725,112500,22565889750,20400,20400,20400,20350,1414
20230725,112400,22537109500,20400,20350,20400,20300,3654
20230725,112300,22462772350,20350,20350,20350,20300,1045
20230725,112200,22441531200,20300,20350,20400,20300,2694
20230725,112100,22386720950,20350,20350,20400,20300,4991
20230725,112000,22285254700,20400,20450,20450,20350,1260
20230725,111900,22259552150,20450,20400,20450,20350,999
20230725,111800,22239176400,20400,20400,20450,20350,10300
20230725,111700,22029283650,20400,20400,20400,20350,840
20230725,111600,22012189150,20350,20400,20400,20350,699
20230725,111500,21997963850,20400,20400,20400,20350,2837
20230725,111400,21940223800,20350,20400,20400,20350,4386
20230725,111300,21850968100,20400,20350,20400,20350,1400
20230725,111200,21822476250,20350,20350,20400,20350,1448
20230725,111100,21793002700,20400,20350,20400,20300,15157
20230725,111000,21484567300,20350,20350,20400,20350,1075
20230725,110900,21462674700,20350,20400,20450,20350,1685
20230725,110800,21428298250,20400,20450,20450,20400,1706
20230725,110700,21393489750,20450,20400,20450,20400,1446
20230725,110600,21363985300,20400,20400,20450,20400,649
20230725,110500,21350733500,20400,20350,20400,20350,10700
20230725,110400,21132535250,20350,20350,20400,20350,1528
20230725,110300,21101423850,20400,20350,20400,20350,464
20230725,110200,21091964750,20400,20350,20400,20350,774
20230725,110100,21076198300,20350,20350,20400,20350,1067
20230725,110000,21054484500,20350,20350,20450,20350,1588
20230725,105900,21022147500,20450,20350,20450,20350,4038
20230725,105800,20939887450,20300,20350,20400,20300,11377
20230725,105700,20708305450,20400,20400,20400,20350,4534
20230725,105600,20616027150,20400,20400,20450,20400,3184
20230725,105500,20551065300,20400,20450,20450,20350,9771
20230725,105400,20351626500,20500,20400,20500,20400,3928
20230725,105300,20271323550,20450,20400,20450,20400,3956
20230725,105200,20190467300,20400,20450,20450,20400,2477
20230725,105100,20139865450,20450,20500,20550,20450,5897
20230725,105000,20019163800,20500,20450,20500,20450,4935
20230725,104900,19918054200,20500,20500,20500,20450,2261
20230725,104800,19871760150,20450,20400,20550,20400,6444
20230725,104700,19739788600,20450,20450,20500,20400,1483
20230725,104600,19709459500,20500,20400,20500,20400,6708
20230725,104500,19572351500,20400,20400,20450,20400,2772
20230725,104400,19515798600,20400,20350,20400,20350,4533
20230725,104300,19423355550,20350,20400,20450,20350,5880
20230725,104200,19303619250,20400,20350,20450,20350,3413
20230725,104100,19234029250,20350,20400,20450,20350,6556
20230725,104000,19100311250,20400,20400,20450,20400,5752
20230725,103900,18982929450,20400,20400,20450,20400,2903
20230725,103800,18923703900,20400,20400,20450,20400,1703
20230725,103700,18888945450,20400,20500,20500,20400,6164
20230725,103600,18762914600,20500,20450,20500,20450,2917
20230725,103500,18703245400,20450,20500,20550,20450,4146
20230725,103400,18618413150,20500,20450,20550,20450,1903
20230725,103300,18579420550,20450,20500,20550,20450,2429
20230725,103200,18529668200,20450,20500,20550,20450,3606
20230725,103100,18455742050,20500,20600,20600,20500,7403
20230725,103000,18303846550,20550,20550,20600,20550,1377
20230725,102900,18275545500,20550,20550,20550,20500,3061
20230725,102800,18212642050,20550,20550,20600,20550,1058
20230725,102700,18190895050,20550,20500,20600,20500,12590
20230725,102600,17932145700,20500,20450,20550,20400,7649
20230725,102500,17775332950,20400,20450,20500,20400,9922
20230725,102400,17572645750,20450,20500,20550,20450,5196
20230725,102300,17466178450,20500,20550,20550,20500,749
20230725,102200,17450792800,20550,20500,20600,20450,3038
20230725,102100,17388406200,20450,20500,20550,20450,7648
20230725,102000,17231723650,20500,20500,20500,20450,2154
20230725,101900,17187566800,20450,20550,20600,20450,8994
20230725,101800,17003322900,20550,20550,20600,20550,2403
20230725,101700,16953925400,20550,20600,20600,20500,6337
20230725,101600,16823759700,20500,20600,20600,20500,13078
20230725,101500,16555369000,20600,20650,20650,20600,3320
20230725,101400,16486970100,20650,20650,20650,20600,609
20230725,101300,16474410900,20600,20650,20650,20600,371
20230725,101200,16466761150,20600,20600,20700,20600,2717
20230725,101100,16410663550,20650,20650,20650,20600,1645
20230725,101000,16376741200,20600,20700,20700,20600,3433
20230725,100900,16305852950,20700,20700,20700,20650,516
20230725,100800,16295192600,20700,20700,20700,20650,104
20230725,100700,16293040900,20700,20700,20700,20650,3678
20230725,100600,16216963400,20700,20700,20750,20700,729
20230725,100500,16201847850,20700,20750,20750,20700,2712
20230725,100400,16145682100,20750,20700,20750,20700,930
20230725,100300,16126419200,20700,20750,20800,20700,1824
20230725,100200,16088565350,20750,20700,20750,20700,3738
20230725,100100,16011020650,20700,20650,20750,20600,6615
20230725,100000,15874242450,20650,20650,20700,20600,2177
20230725,095900,15829287100,20650,20700,20750,20650,3702
20230725,095800,15752687000,20750,20700,20750,20650,1993
20230725,095700,15711426100,20700,20700,20750,20650,4171
20230725,095600,15624948850,20700,20600,20700,20600,7977
20230725,095500,15460210100,20600,20600,20650,20550,2993
20230725,095400,15398636750,20600,20600,20650,20550,2439
20230725,095300,15348391550,20600,20500,20700,20500,1299
20230725,095200,15321655200,20550,20500,20650,20500,6125
20230725,095100,15195686350,20500,20550,20600,20450,26922
20230725,095000,14643519000,20550,20600,20700,20550,11685
20230725,094900,14402766550,20650,20700,20750,20600,14768
20230725,094800,14097482700,20700,20750,20800,20700,4013
20230725,094700,14014204150,20750,20800,20850,20750,6004
20230725,094600,13889293850,20800,20800,20850,20750,2970
20230725,094500,13827506050,20800,20750,20850,20750,6153
20230725,094400,13699520750,20750,20750,20800,20700,4536
20230725,094300,13605382450,20750,20650,20750,20650,3904
20230725,094200,13524526900,20700,20750,20750,20650,8958
20230725,094100,13339134250,20750,20700,20750,20650,3425
20230725,094000,13268265750,20650,20700,20750,20650,3873
20230725,093900,13188093050,20700,20650,20700,20650,1461
20230725,093800,13157865550,20650,20650,20700,20600,4388
20230725,093700,13067254000,20650,20650,20700,20650,2044
20230725,093600,13025019850,20650,20650,20700,20600,11667
20230725,093500,12784093200,20650,20650,20700,20650,1321
20230725,093400,12756797100,20600,20650,20750,20600,10267
20230725,093300,12544906450,20700,20650,20750,20600,12028
20230725,093200,12296281100,20650,20750,20750,20650,7997
20230725,093100,12130758050,20700,20850,20850,20700,8335
20230725,093000,11957449550,20850,20850,20900,20800,10005
20230725,092900,11748745850,20800,20850,20850,20700,12090
20230725,092800,11497641750,20850,20850,20850,20750,13167
20230725,092700,11223716800,20850,20900,20900,20800,12007
20230725,092600,10973147050,20900,21000,21050,20850,36962
20230725,092500,10199285300,20950,20800,20950,20750,32122
20230725,092400,9528553050,20750,20750,20850,20700,6492
20230725,092300,9393703950,20750,20800,20850,20700,16844
20230725,092200,9044094800,20850,20900,20950,20750,21326
20230725,092100,8599445450,20850,20700,20950,20650,24738
20230725,092000,8084550500,20700,20850,20900,20700,29315
20230725,091900,7475008700,20900,20900,20900,20800,13463
20230725,091800,7194302300,20900,20850,21000,20800,44451
20230725,091700,6266617100,20900,20900,20950,20800,30443
20230725,091600,5631209000,20850,20850,20950,20850,30178
20230725,091500,5000509500,20850,20750,20900,20750,17488
20230725,091400,4636672600,20750,20850,20900,20750,9885
20230725,091300,4431112750,20850,20700,20900,20650,19457
20230725,091200,4027465300,20750,20850,20850,20700,12971
20230725,091100,3758114800,20850,20700,20850,20650,30438
20230725,091000,3126917350,20700,20550,20750,20550,10443
20230725,090900,2911510250,20600,20650,20700,20550,8939
20230725,090800,2727132450,20700,20700,20750,20650,9425
20230725,090700,2532077200,20700,20550,20700,20550,12378
20230725,090600,2276655500,20600,20450,20600,20400,5880
20230725,090500,2155974100,20450,20450,20500,20400,5008
20230725,090400,2053539600,20450,20300,20500,20250,20967
20230725,090300,1627311750,20350,20350,20450,20300,15979
20230725,090200,1302137350,20350,20350,20400,20300,13046
20230725,090100,1036957700,20300,20400,20500,20300,13130
20230725,090000,769877700,20400,20500,20550,20400,37273