KissMeData/033270/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190800,4584080200,26400,26400,26400,26400,10894
20230725,190700,4584080200,26400,26400,26400,26400,0
20230725,190600,4584080200,26400,26400,26400,26400,0
20230725,190500,4584080200,26400,26400,26400,26400,0
20230725,190400,4584080200,26400,26400,26400,26400,0
20230725,190300,4584080200,26400,26400,26400,26400,0
20230725,190200,4584080200,26400,26400,26400,26400,0
20230725,190100,4584080200,26400,26400,26400,26400,0
20230725,190000,4584080200,26400,26400,26400,26400,0
20230725,185900,4584080200,26400,26400,26400,26400,0
20230725,185800,4584080200,26400,26400,26400,26400,0
20230725,185700,4584080200,26400,26400,26400,26400,0
20230725,185600,4584080200,26400,26400,26400,26400,0
20230725,185500,4584080200,26400,26400,26400,26400,0
20230725,185400,4584080200,26400,26400,26400,26400,0
20230725,185300,4584080200,26400,26400,26400,26400,0
20230725,185200,4584080200,26400,26400,26400,26400,0
20230725,185100,4584080200,26400,26400,26400,26400,0
20230725,185000,4584080200,26400,26400,26400,26400,0
20230725,184900,4584080200,26400,26400,26400,26400,0
20230725,184800,4584080200,26400,26400,26400,26400,0
20230725,184700,4584080200,26400,26400,26400,26400,0
20230725,184600,4584080200,26400,26400,26400,26400,0
20230725,184500,4584080200,26400,26400,26400,26400,0
20230725,184400,4584080200,26400,26400,26400,26400,0
20230725,184300,4584080200,26400,26400,26400,26400,0
20230725,184200,4584080200,26400,26400,26400,26400,0
20230725,184100,4584080200,26400,26400,26400,26400,0
20230725,184000,4584080200,26400,26400,26400,26400,0
20230725,183900,4584080200,26400,26400,26400,26400,0
20230725,183800,4584080200,26400,26400,26400,26400,10894
20230725,183700,4584080200,26400,26400,26400,26400,0
20230725,183600,4584080200,26400,26400,26400,26400,0
20230725,183500,4584080200,26400,26400,26400,26400,0
20230725,183400,4584080200,26400,26400,26400,26400,0
20230725,183300,4584080200,26400,26400,26400,26400,0
20230725,183200,4584080200,26400,26400,26400,26400,0
20230725,183100,4584080200,26400,26400,26400,26400,0
20230725,183000,4584080200,26400,26400,26400,26400,0
20230725,182900,4584080200,26400,26400,26400,26400,0
20230725,182800,4584080200,26400,26400,26400,26400,0
20230725,182700,4584080200,26400,26400,26400,26400,0
20230725,182600,4584080200,26400,26400,26400,26400,0
20230725,182500,4584080200,26400,26400,26400,26400,0
20230725,182400,4584080200,26400,26400,26400,26400,0
20230725,182300,4584080200,26400,26400,26400,26400,0
20230725,182200,4584080200,26400,26400,26400,26400,0
20230725,182100,4584080200,26400,26400,26400,26400,0
20230725,182000,4584080200,26400,26400,26400,26400,0
20230725,181900,4584080200,26400,26400,26400,26400,0
20230725,181800,4584080200,26400,26400,26400,26400,0
20230725,181700,4584080200,26400,26400,26400,26400,0
20230725,181600,4584080200,26400,26400,26400,26400,0
20230725,181500,4584080200,26400,26400,26400,26400,0
20230725,181400,4584080200,26400,26400,26400,26400,0
20230725,181300,4584080200,26400,26400,26400,26400,0
20230725,181200,4584080200,26400,26400,26400,26400,0
20230725,181100,4584080200,26400,26400,26400,26400,0
20230725,181000,4584080200,26400,26400,26400,26400,0
20230725,180900,4584080200,26400,26400,26400,26400,0
20230725,180800,4584080200,26400,26400,26400,26400,10894
20230725,180700,4584080200,26400,26400,26400,26400,0
20230725,180600,4584080200,26400,26400,26400,26400,0
20230725,180500,4584080200,26400,26400,26400,26400,0
20230725,180400,4584080200,26400,26400,26400,26400,0
20230725,180300,4584080200,26400,26400,26400,26400,0
20230725,180200,4584080200,26400,26400,26400,26400,0
20230725,180100,4584080200,26400,26400,26400,26400,0
20230725,180000,4584080200,26400,26400,26400,26400,0
20230725,175900,4584080200,26400,26400,26400,26400,0
20230725,175800,4584080200,26400,26400,26400,26400,0
20230725,175700,4584080200,26400,26400,26400,26400,0
20230725,175600,4584080200,26400,26400,26400,26400,0
20230725,175500,4584080200,26400,26400,26400,26400,0
20230725,175400,4584080200,26400,26400,26400,26400,0
20230725,175300,4584080200,26400,26400,26400,26400,0
20230725,175200,4584080200,26400,26400,26400,26400,0
20230725,175100,4584080200,26400,26400,26400,26400,0
20230725,175000,4584080200,26400,26400,26400,26400,0
20230725,174900,4584080200,26400,26400,26400,26400,0
20230725,174800,4584080200,26400,26400,26400,26400,0
20230725,174700,4584080200,26400,26400,26400,26400,0
20230725,174600,4584080200,26400,26400,26400,26400,0
20230725,174500,4584080200,26400,26400,26400,26400,0
20230725,174400,4584080200,26400,26400,26400,26400,0
20230725,174300,4584080200,26400,26400,26400,26400,0
20230725,174200,4584080200,26400,26400,26400,26400,0
20230725,174100,4584080200,26400,26400,26400,26400,0
20230725,174000,4584080200,26400,26400,26400,26400,0
20230725,173900,4584080200,26400,26400,26400,26400,0
20230725,173800,4584080200,26400,26400,26400,26400,10894
20230725,173700,4584080200,26400,26400,26400,26400,0
20230725,173600,4584080200,26400,26400,26400,26400,0
20230725,173500,4584080200,26400,26400,26400,26400,0
20230725,173400,4584080200,26400,26400,26400,26400,0
20230725,173300,4584080200,26400,26400,26400,26400,0
20230725,173200,4584080200,26400,26400,26400,26400,0
20230725,173100,4584080200,26400,26400,26400,26400,0
20230725,173000,4584080200,26400,26400,26400,26400,0
20230725,172900,4584080200,26400,26400,26400,26400,0
20230725,172800,4584080200,26400,26400,26400,26400,0
20230725,172700,4584080200,26400,26400,26400,26400,0
20230725,172600,4584080200,26400,26400,26400,26400,0
20230725,172500,4584080200,26400,26400,26400,26400,0
20230725,172400,4584080200,26400,26400,26400,26400,0
20230725,172300,4584080200,26400,26400,26400,26400,0
20230725,172200,4584080200,26400,26400,26400,26400,0
20230725,172100,4584080200,26400,26400,26400,26400,0
20230725,172000,4584080200,26400,26400,26400,26400,0
20230725,171900,4584080200,26400,26400,26400,26400,0
20230725,171800,4584080200,26400,26400,26400,26400,0
20230725,171700,4584080200,26400,26400,26400,26400,0
20230725,171600,4584080200,26400,26400,26400,26400,0
20230725,171500,4584080200,26400,26400,26400,26400,0
20230725,171400,4584080200,26400,26400,26400,26400,0
20230725,171300,4584080200,26400,26400,26400,26400,0
20230725,171200,4584080200,26400,26400,26400,26400,0
20230725,171100,4584080200,26400,26400,26400,26400,0
20230725,171000,4584080200,26400,26400,26400,26400,0
20230725,170900,4584080200,26400,26400,26400,26400,0
20230725,170800,4584080200,26400,26400,26400,26400,10894
20230725,170700,4584080200,26400,26400,26400,26400,0
20230725,170600,4584080200,26400,26400,26400,26400,0
20230725,170500,4584080200,26400,26400,26400,26400,0
20230725,170400,4584080200,26400,26400,26400,26400,0
20230725,170300,4584080200,26400,26400,26400,26400,0
20230725,170200,4584080200,26400,26400,26400,26400,0
20230725,170100,4584080200,26400,26400,26400,26400,0
20230725,170000,4584080200,26400,26400,26400,26400,0
20230725,165900,4584080200,26400,26400,26400,26400,0
20230725,165800,4584080200,26400,26400,26400,26400,0
20230725,165700,4584080200,26400,26400,26400,26400,0
20230725,165600,4584080200,26400,26400,26400,26400,0
20230725,165500,4584080200,26400,26400,26400,26400,0
20230725,165400,4584080200,26400,26400,26400,26400,0
20230725,165300,4584080200,26400,26400,26400,26400,0
20230725,165200,4584080200,26400,26400,26400,26400,0
20230725,165100,4584080200,26400,26400,26400,26400,0
20230725,165000,4584080200,26400,26400,26400,26400,0
20230725,164900,4584080200,26400,26400,26400,26400,0
20230725,164800,4584080200,26400,26400,26400,26400,0
20230725,164700,4584080200,26400,26400,26400,26400,0
20230725,164600,4584080200,26400,26400,26400,26400,0
20230725,164500,4584080200,26400,26400,26400,26400,0
20230725,164400,4584080200,26400,26400,26400,26400,0
20230725,164300,4584080200,26400,26400,26400,26400,0
20230725,164200,4584080200,26400,26400,26400,26400,0
20230725,164100,4584080200,26400,26400,26400,26400,0
20230725,164000,4584080200,26400,26400,26400,26400,0
20230725,163900,4584080200,26400,26400,26400,26400,0
20230725,163800,4584080200,26400,26400,26400,26400,10894
20230725,163700,4584080200,26400,26400,26400,26400,0
20230725,163600,4584080200,26400,26400,26400,26400,0
20230725,163500,4584080200,26400,26400,26400,26400,0
20230725,163400,4584080200,26400,26400,26400,26400,0
20230725,163300,4584080200,26400,26400,26400,26400,0
20230725,163200,4584080200,26400,26400,26400,26400,0
20230725,163100,4584080200,26400,26400,26400,26400,0
20230725,163000,4584080200,26400,26400,26400,26400,0
20230725,162900,4584080200,26400,26400,26400,26400,0
20230725,162800,4584080200,26400,26400,26400,26400,0
20230725,162700,4584080200,26400,26400,26400,26400,0
20230725,162600,4584080200,26400,26400,26400,26400,0
20230725,162500,4584080200,26400,26400,26400,26400,0
20230725,162400,4584080200,26400,26400,26400,26400,0
20230725,162300,4584080200,26400,26400,26400,26400,0
20230725,162200,4584080200,26400,26400,26400,26400,0
20230725,162100,4584080200,26400,26400,26400,26400,0
20230725,162000,4584080200,26400,26400,26400,26400,0
20230725,161900,4584080200,26400,26400,26400,26400,0
20230725,161800,4584080200,26400,26400,26400,26400,0
20230725,161700,4584080200,26400,26400,26400,26400,0
20230725,161600,4584080200,26400,26400,26400,26400,0
20230725,161500,4584080200,26400,26400,26400,26400,0
20230725,161400,4584080200,26400,26400,26400,26400,0
20230725,161300,4584080200,26400,26400,26400,26400,0
20230725,161200,4584080200,26400,26400,26400,26400,0
20230725,161100,4584080200,26400,26400,26400,26400,0
20230725,161000,4584080200,26400,26400,26400,26400,0
20230725,160900,4584080200,26400,26400,26400,26400,0
20230725,160800,4584080200,26400,26400,26400,26400,10894
20230725,160700,4584080200,26400,26400,26400,26400,0
20230725,160600,4584080200,26400,26400,26400,26400,0
20230725,160500,4584080200,26400,26400,26400,26400,0
20230725,160400,4584080200,26400,26400,26400,26400,0
20230725,160300,4584080200,26400,26400,26400,26400,0
20230725,160200,4584080200,26400,26400,26400,26400,0
20230725,160100,4584080200,26400,26400,26400,26400,0
20230725,160000,4584080200,26400,26400,26400,26400,0
20230725,155900,4584080200,26400,26400,26400,26400,0
20230725,155800,4584080200,26400,26400,26400,26400,0
20230725,155700,4584080200,26400,26400,26400,26400,0
20230725,155600,4584080200,26400,26400,26400,26400,0
20230725,155500,4584080200,26400,26400,26400,26400,0
20230725,155400,4584080200,26400,26400,26400,26400,0
20230725,155300,4584080200,26400,26400,26400,26400,0
20230725,155200,4584080200,26400,26400,26400,26400,0
20230725,155100,4584080200,26400,26400,26400,26400,0
20230725,155000,4584080200,26400,26400,26400,26400,0
20230725,154900,4584080200,26400,26400,26400,26400,0
20230725,154800,4584080200,26400,26400,26400,26400,0
20230725,154700,4584080200,26400,26400,26400,26400,0
20230725,154600,4584080200,26400,26400,26400,26400,0
20230725,154500,4584080200,26400,26400,26400,26400,0
20230725,154400,4584080200,26400,26400,26400,26400,0
20230725,154300,4584080200,26400,26400,26400,26400,0
20230725,154200,4584080200,26400,26400,26400,26400,0
20230725,154100,4584080200,26400,26400,26400,26400,0
20230725,154000,4584080200,26400,26400,26400,26400,0
20230725,153900,4584080200,26400,26400,26400,26400,0
20230725,153800,4584080200,26400,26400,26400,26400,10894
20230725,153700,4584080200,26400,26400,26400,26400,0
20230725,153600,4584080200,26400,26400,26400,26400,0
20230725,153500,4584080200,26400,26400,26400,26400,0
20230725,153400,4584080200,26400,26400,26400,26400,0
20230725,153300,4584080200,26400,26400,26400,26400,0
20230725,153200,4584080200,26400,26400,26400,26400,0
20230725,153100,4584080200,26400,26400,26400,26400,0
20230725,153000,4584080200,26400,26400,26400,26400,10894
20230725,152900,4296478600,26450,26450,26450,26450,0
20230725,152800,4296478600,26450,26450,26450,26450,0
20230725,152700,4296478600,26450,26450,26450,26450,0
20230725,152600,4296478600,26450,26450,26450,26450,0
20230725,152500,4296478600,26450,26450,26450,26450,0
20230725,152400,4296478600,26450,26450,26450,26450,0
20230725,152300,4296478600,26450,26450,26450,26450,0
20230725,152200,4296478600,26450,26450,26450,26450,0
20230725,152100,4296478600,26450,26450,26450,26450,0
20230725,152000,4296478600,26450,26450,26450,26450,0
20230725,151900,4296478600,26450,26650,26650,26400,3615
20230725,151800,4200626250,26600,26650,26750,26600,3256
20230725,151700,4113885400,26650,26750,26750,26650,1731
20230725,151600,4067697650,26750,26750,26800,26650,1408
20230725,151500,4030044900,26750,26900,26900,26550,3451
20230725,151400,3937994150,26900,27050,27050,26750,1867
20230725,151300,3887892300,27050,27050,27050,26900,480
20230725,151200,3874954650,26900,27050,27050,26900,3371
20230725,151100,3784055100,27200,27100,27200,27050,3545
20230725,151000,3688134700,27100,27300,27300,27050,2963
20230725,150900,3607831900,27150,27350,27350,27150,2885
20230725,150800,3529481650,27350,27350,27350,27350,28
20230725,150700,3528715850,27200,27300,27400,27200,250
20230725,150600,3521893350,27400,27400,27400,27400,29
20230725,150500,3521098750,27400,27400,27400,27400,4
20230725,150400,3520989150,27400,27400,27400,27400,30
20230725,150300,3520167150,27400,27400,27400,27400,37
20230725,150200,3519153350,27400,27400,27400,27400,30
20230725,150100,3518331350,27300,27300,27300,27300,0
20230725,150000,3518331350,27300,27300,27400,27300,400
20230725,145900,3507408450,27400,27250,27400,27250,42
20230725,145800,3506259600,27250,27350,27350,27250,77
20230725,145700,3504157900,27300,27350,27350,27300,16
20230725,145600,3503720950,27350,27400,27400,27350,232
20230725,145500,3497365700,27400,27250,27400,27250,353
20230725,145400,3487724900,27250,27250,27250,27100,1560
20230725,145300,3445287400,27250,27250,27250,27250,474
20230725,145200,3432370900,27250,27200,27250,27200,912
20230725,145100,3407549700,27200,27200,27200,27200,63
20230725,145000,3405836100,27250,27250,27250,27100,375
20230725,144900,3395647000,27300,27250,27300,27200,128
20230725,144800,3392160200,27250,27150,27300,27150,206
20230725,144700,3386546750,27250,27150,27250,27150,128
20230725,144600,3383063750,27250,27300,27450,27050,4564
20230725,144500,3259036350,27450,27450,27450,27250,237
20230725,144400,3252538900,27300,27300,27450,27250,692
20230725,144300,3233650150,27350,27400,27450,27350,438
20230725,144200,3221664700,27400,27450,27450,27400,29
20230725,144100,3220868700,27400,27450,27500,27400,46
20230725,144000,3219606000,27450,27500,27500,27400,17
20230725,143900,3219139200,27500,27500,27500,27400,36
20230725,143800,3218149300,27500,27400,27550,27350,525
20230725,143700,3203758500,27400,27400,27600,27300,492
20230725,143600,3190290150,27600,27400,27600,27400,13
20230725,143500,3189932950,27600,27600,27600,27600,30
20230725,143400,3189104950,27600,27450,27600,27400,529
20230725,143300,3174588800,27450,27600,27600,27450,80
20230725,143200,3172388300,27500,27550,27550,27500,163
20230725,143100,3167905700,27550,27500,27550,27500,31
20230725,143000,3167051800,27550,27550,27600,27550,37
20230725,142900,3166031000,27600,27600,27600,27600,30
20230725,142800,3165203000,27450,27550,27550,27450,165
20230725,142700,3160668350,27550,27550,27550,27550,40
20230725,142600,3159566350,27450,27500,27550,27450,70
20230725,142500,3157640600,27550,27550,27550,27550,35
20230725,142400,3156676350,27550,27500,27600,27450,185
20230725,142300,3151587650,27600,27600,27600,27600,29
20230725,142200,3150787250,27600,27550,27600,27500,46
20230725,142100,3149519100,27600,27600,27600,27600,29
20230725,142000,3148718700,27600,27600,27600,27550,279
20230725,141900,3141023300,27600,27550,27600,27500,46
20230725,141800,3139756700,27550,27650,27650,27500,1440
20230725,141700,3100009600,27700,27650,27700,27650,30
20230725,141600,3099178650,27750,27750,27750,27750,30
20230725,141500,3098346150,27700,27700,27700,27700,133
20230725,141400,3094662050,27800,27750,27800,27750,70
20230725,141300,3092718050,27800,27700,27800,27650,8
20230725,141200,3092496450,27750,27750,27800,27750,192
20230725,141100,3087167000,27750,27750,27750,27750,5
20230725,141000,3087028250,27750,27800,27850,27750,69
20230725,140900,3085108700,27800,27850,27850,27800,63
20230725,140800,3083354850,27850,27750,27850,27750,239
20230725,140700,3076699450,27800,27800,27800,27750,150
20230725,140600,3072529500,27750,27700,27750,27700,42
20230725,140500,3071364100,27750,27750,27800,27750,33
20230725,140400,3070446900,27750,27750,27750,27700,29
20230725,140300,3069642400,27650,27600,27650,27550,70
20230725,140200,3067710300,27600,27800,27800,27600,151
20230725,140100,3063530900,27800,27700,27800,27700,62
20230725,140000,3061810600,27850,27600,27850,27600,30
20230725,135900,3060975350,27700,27750,27750,27700,267
20230725,135800,3053578450,27850,27800,27900,27800,209
20230725,135700,3047752700,27900,27850,27900,27700,553
20230725,135600,3032410350,27950,27900,27950,27900,503
20230725,135500,3018375150,27950,27950,27950,27950,45
20230725,135400,3017117400,27950,27950,27950,27950,867
20230725,135300,2992884750,28000,27850,28000,27850,2420
20230725,135200,2925337600,27850,27700,27850,27700,1203
20230725,135100,2891908800,27700,27700,27700,27700,382
20230725,135000,2881327400,27650,27700,27700,27600,999
20230725,134900,2853686200,27650,27650,27650,27600,217
20230725,134800,2847693850,27650,27450,27650,27450,2199
20230725,134700,2787050750,27500,27450,27500,27450,86
20230725,134600,2784685850,27450,27400,27450,27400,2470
20230725,134500,2716935750,27400,27350,27450,27350,340
20230725,134400,2707633250,27450,27450,27450,27450,39
20230725,134300,2706562700,27450,27400,27450,27400,39
20230725,134200,2705492200,27450,27450,27450,27450,161
20230725,134100,2701072750,27450,27350,27450,27350,151
20230725,134000,2696939900,27450,27400,27450,27350,231
20230725,133900,2690618500,27400,27400,27400,27400,24
20230725,133800,2689960900,27400,27400,27400,27400,3
20230725,133700,2689878700,27400,27300,27400,27300,58
20230725,133600,2688292050,27300,27300,27300,27300,99
20230725,133500,2685589350,27350,27350,27400,27350,150
20230725,133400,2681483850,27300,27300,27300,27300,24
20230725,133300,2680828650,27300,27300,27300,27300,3
20230725,133200,2680746750,27300,27250,27300,27250,257
20230725,133100,2673733150,27250,27300,27300,27250,314
20230725,133000,2665175150,27300,27350,27350,27300,85
20230725,132900,2662853200,27300,27300,27300,27300,2
20230725,132800,2662798600,27300,27350,27350,27300,177
20230725,132700,2657958250,27300,27350,27350,27300,36
20230725,132600,2656973700,27350,27350,27350,27350,29
20230725,132500,2656180550,27350,27350,27350,27350,0
20230725,132400,2656180550,27350,27250,27350,27250,220
20230725,132300,2650173150,27300,27300,27400,27300,50
20230725,132200,2648805150,27350,27350,27350,27350,80
20230725,132100,2646617150,27350,27350,27350,27350,2
20230725,132000,2646562450,27350,27350,27350,27350,30
20230725,131900,2645741950,27350,27250,27350,27250,60
20230725,131800,2644103950,27250,27350,27350,27250,130
20230725,131700,2640555450,27350,27350,27350,27350,0
20230725,131600,2640555450,27350,27300,27350,27300,295
20230725,131500,2632500450,27300,27200,27300,27200,200
20230725,131400,2627051900,27250,27250,27250,27200,61
20230725,131300,2625390150,27200,27200,27250,27200,149
20230725,131200,2621336850,27250,27200,27250,27200,32
20230725,131100,2620464900,27200,27200,27250,27200,186
20230725,131000,2615402650,27300,27200,27300,27200,50
20230725,130900,2614041350,27200,27150,27250,27100,1031
20230725,130800,2586061500,27150,27200,27200,27150,480
20230725,130700,2573022300,27250,27250,27250,27250,85
20230725,130600,2570706050,27200,27200,27200,27200,81
20230725,130500,2568502850,27200,27200,27200,27200,326
20230725,130400,2559635650,27200,27250,27250,27150,668
20230725,130300,2541454450,27250,27250,27250,27250,268
20230725,130200,2534151450,27250,27350,27350,27250,1265
20230725,130100,2499613050,27350,27400,27400,27350,519
20230725,130000,2485417900,27400,27350,27400,27350,61
20230725,125900,2483746550,27450,27450,27450,27450,60
20230725,125800,2482099550,27350,27450,27450,27350,863
20230725,125700,2458462500,27450,27450,27450,27450,23
20230725,125600,2457831150,27450,27450,27450,27450,12
20230725,125500,2457501750,27450,27400,27450,27400,70
20230725,125400,2455583000,27400,27400,27400,27400,7
20230725,125300,2455391200,27350,27400,27400,27350,1221
20230725,125200,2421948050,27400,27400,27400,27400,27
20230725,125100,2421208250,27400,27500,27500,27400,1036
20230725,125000,2392774900,27500,27500,27500,27500,1
20230725,124900,2392747400,27450,27500,27500,27450,216
20230725,124800,2386810050,27500,27500,27500,27500,16
20230725,124700,2386370050,27500,27500,27500,27500,48
20230725,124600,2385050050,27500,27500,27500,27500,10
20230725,124500,2384775050,27500,27500,27500,27500,101
20230725,124400,2381997550,27500,27500,27500,27500,7
20230725,124300,2381805050,27500,27500,27500,27500,0
20230725,124200,2381805050,27500,27500,27500,27500,0
20230725,124100,2381805050,27500,27550,27550,27500,134
20230725,124000,2378115050,27500,27500,27500,27500,34
20230725,123900,2377180050,27500,27500,27500,27500,73
20230725,123800,2375172550,27500,27500,27500,27500,71
20230725,123700,2373220050,27500,27500,27500,27500,50
20230725,123600,2371845050,27500,27500,27500,27500,179
20230725,123500,2366922550,27500,27500,27500,27500,3
20230725,123400,2366840050,27450,27450,27450,27450,0
20230725,123300,2366840050,27450,27500,27500,27450,112
20230725,123200,2363763850,27500,27600,27600,27500,37
20230725,123100,2362745450,27600,27600,27600,27600,10
20230725,123000,2362469450,27600,27600,27600,27600,1
20230725,122900,2362441850,27600,27600,27600,27600,0
20230725,122800,2362441850,27600,27600,27600,27600,0
20230725,122700,2362441850,27600,27600,27600,27600,4
20230725,122600,2362331450,27450,27450,27450,27450,0
20230725,122500,2362331450,27450,27450,27450,27450,8
20230725,122400,2362111850,27450,27450,27450,27450,16
20230725,122300,2361672650,27550,27550,27550,27450,1504
20230725,122200,2320360100,27550,27550,27550,27550,0
20230725,122100,2320360100,27550,27550,27550,27500,294
20230725,122000,2312263300,27550,27550,27550,27550,171
20230725,121900,2307552250,27550,27550,27550,27550,0
20230725,121800,2307552250,27550,27550,27550,27550,318
20230725,121700,2298791350,27550,27550,27550,27500,59
20230725,121600,2297167850,27500,27500,27500,27500,19
20230725,121500,2296645350,27550,27550,27550,27550,8
20230725,121400,2296424950,27550,27550,27550,27550,2
20230725,121300,2296369850,27500,27500,27500,27500,0
20230725,121200,2296369850,27500,27500,27500,27500,214
20230725,121100,2290484850,27550,27600,27700,27550,158
20230725,121000,2286131300,27550,27550,27550,27550,7
20230725,120900,2285938450,27500,27500,27500,27500,201
20230725,120800,2280410950,27500,27500,27500,27500,45
20230725,120700,2279173450,27500,27500,27500,27500,99
20230725,120600,2276450950,27500,27500,27500,27500,0
20230725,120500,2276450950,27500,27550,27550,27500,449
20230725,120400,2264081300,27600,27600,27650,27600,500
20230725,120300,2250276300,27650,27650,27650,27650,223
20230725,120200,2244110350,27650,27650,27650,27650,0
20230725,120100,2244110350,27650,27650,27650,27650,36
20230725,120000,2243114950,27650,27650,27700,27650,22
20230725,115900,2242506600,27650,27650,27650,27650,0
20230725,115800,2242506600,27650,27650,27650,27650,0
20230725,115700,2242506600,27650,27650,27650,27650,0
20230725,115600,2242506600,27650,27650,27650,27650,0
20230725,115500,2242506600,27650,27650,27650,27650,6
20230725,115400,2242340700,27650,27650,27650,27650,0
20230725,115300,2242340700,27650,27650,27650,27650,550
20230725,115200,2227133200,27700,27700,27700,27700,9
20230725,115100,2226883900,27700,27700,27700,27650,890
20230725,115000,2202255900,27650,27650,27650,27650,245
20230725,114900,2195481650,27600,27600,27600,27600,1
20230725,114800,2195454050,27600,27550,27650,27550,20
20230725,114700,2194902050,27600,27600,27600,27600,261
20230725,114600,2187698450,27650,27650,27650,27650,100
20230725,114500,2184933450,27650,27650,27650,27650,50
20230725,114400,2183550950,27650,27650,27650,27650,0
20230725,114300,2183550950,27650,27600,27650,27600,25
20230725,114200,2182859750,27550,27550,27550,27550,0
20230725,114100,2182859750,27550,27550,27600,27550,200
20230725,114000,2177349700,27600,27600,27650,27600,703
20230725,113900,2157934100,27600,27600,27600,27600,0
20230725,113800,2157934100,27600,27600,27600,27600,100
20230725,113700,2155174100,27600,27600,27600,27600,0
20230725,113600,2155174100,27600,27550,27600,27550,302
20230725,113500,2146838950,27550,27550,27550,27550,3
20230725,113400,2146756300,27600,27550,27600,27550,166
20230725,113300,2142179000,27550,27550,27550,27550,13
20230725,113200,2141820850,27550,27550,27550,27550,10
20230725,113100,2141545350,27550,27550,27550,27550,24
20230725,113000,2140884150,27650,27550,27650,27550,13
20230725,112900,2140524900,27550,27600,27600,27550,291
20230725,112800,2132503700,27550,27550,27550,27550,1
20230725,112700,2132476150,27650,27650,27650,27650,0
20230725,112600,2132476150,27650,27500,27650,27500,341
20230725,112500,2123058950,27500,27500,27500,27400,939
20230725,112400,2097321250,27600,27500,27600,27500,6
20230725,112300,2097155800,27550,27550,27550,27550,182
20230725,112200,2092141700,27550,27550,27550,27550,109
20230725,112100,2089138750,27550,27550,27550,27500,103
20230725,112000,2086306150,27550,27550,27550,27550,10
20230725,111900,2086030650,27450,27450,27450,27450,103
20230725,111800,2083203300,27400,27400,27400,27400,13
20230725,111700,2082847100,27400,27400,27450,27400,139
20230725,111600,2079036600,27450,27400,27450,27400,1243
20230725,111500,2044926850,27450,27450,27450,27450,1
20230725,111400,2044899400,27400,27450,27450,27400,4
20230725,111300,2044789750,27400,27400,27450,27400,507
20230725,111200,2030892950,27400,27450,27550,27400,1018
20230725,111100,2002998400,27450,27400,27450,27400,323
20230725,111000,1994148150,27400,27400,27400,27350,1618
20230725,110900,1949845800,27400,27500,27500,27400,3466
20230725,110800,1854739000,27500,27550,27550,27500,638
20230725,110700,1837192100,27550,27600,27600,27550,582
20230725,110600,1821152500,27600,27650,27700,27600,8
20230725,110500,1820931550,27600,27600,27600,27600,23
20230725,110400,1820296750,27700,27700,27700,27700,0
20230725,110300,1820296750,27700,27700,27700,27700,30
20230725,110200,1819465750,27600,27600,27700,27600,564
20230725,110100,1803852350,27600,27600,27600,27600,20
20230725,110000,1803300350,27600,27600,27600,27600,17
20230725,105900,1802831150,27700,27650,27700,27650,286
20230725,105800,1794910950,27600,27600,27600,27600,1988
20230725,105700,1740042150,27600,27650,27650,27600,176
20230725,105600,1735184450,27600,27600,27600,27600,21
20230725,105500,1734604850,27650,27650,27650,27600,17
20230725,105400,1734135500,27650,27600,27650,27600,84
20230725,105300,1731817000,27600,27600,27600,27600,0
20230725,105200,1731817000,27600,27650,27650,27600,439
20230725,105100,1719682350,27600,27550,27600,27550,222
20230725,105000,1713555200,27500,27650,27650,27450,6595
20230725,104900,1532068800,27650,27650,27650,27650,10
20230725,104800,1531792300,27650,27600,27650,27600,3
20230725,104700,1531709400,27650,27650,27650,27650,1
20230725,104600,1531681750,27700,27650,27700,27650,852
20230725,104500,1508083650,27650,27650,27650,27650,5
20230725,104400,1507945400,27650,27700,27700,27650,1216
20230725,104300,1474321750,27700,27700,27700,27700,0
20230725,104200,1474321750,27700,27750,27750,27700,136
20230725,104100,1470554500,27800,27800,27800,27800,0
20230725,104000,1470554500,27800,27800,27800,27800,1
20230725,103900,1470526700,27650,27700,27700,27650,579
20230725,103800,1454517150,27650,27650,27650,27650,0
20230725,103700,1454517150,27650,27650,27650,27650,0
20230725,103600,1454517150,27650,27650,27800,27650,336
20230725,103500,1445222150,27650,27650,27800,27650,34
20230725,103400,1444280550,27700,27700,27700,27700,253
20230725,103300,1437272450,27700,27800,27800,27700,38
20230725,103200,1436218750,27800,27750,27800,27750,42
20230725,103100,1435052250,27700,27750,27750,27700,260
20230725,103000,1427849750,27750,27750,27750,27750,5
20230725,102900,1427711000,27650,27650,27650,27650,0
20230725,102800,1427711000,27650,27650,27650,27650,26
20230725,102700,1426992100,27600,27700,27700,27600,543
20230725,102600,1411979850,27650,27650,27650,27650,0
20230725,102500,1411979850,27650,27650,27650,27650,3
20230725,102400,1411896900,27650,27700,27700,27650,157
20230725,102300,1407551550,27700,27700,27800,27700,223
20230725,102200,1401373450,27700,27700,27700,27700,297
20230725,102100,1393146550,27750,27750,27750,27750,101
20230725,102000,1390343800,27750,27800,27800,27750,424
20230725,101900,1378571100,27850,27850,27850,27850,0
20230725,101800,1378571100,27850,27850,27950,27850,54
20230725,101700,1377067100,27950,27900,27950,27900,900
20230725,101600,1351912600,27800,27950,27950,27800,121
20230725,101500,1348548600,28000,28000,28000,28000,0
20230725,101400,1348548600,28000,27850,28000,27850,289
20230725,101300,1340457050,27850,27850,28000,27800,699
20230725,101200,1320927050,27800,27800,27850,27800,29
20230725,101100,1320119550,27800,27800,27850,27800,4
20230725,101000,1320008250,27800,27900,27900,27800,104
20230725,100900,1317111250,27900,27850,27900,27850,28
20230725,100800,1316331350,27850,28000,28000,27800,855
20230725,100700,1292529850,27950,28050,28050,27950,247
20230725,100600,1285609050,28050,28000,28050,27950,504
20230725,100500,1271501750,28000,28050,28200,27950,434
20230725,100400,1259346900,28000,28000,28000,28000,11
20230725,100300,1259038900,28000,27950,28000,27950,304
20230725,100200,1250533000,27950,28100,28200,27900,2170
20230725,100100,1189770350,28100,28000,28150,27850,702
20230725,100000,1170140050,28000,28050,28150,28000,175
20230725,095900,1165239800,28000,28000,28100,28000,230
20230725,095800,1158794750,28000,27850,28300,27850,1007
20230725,095700,1130445350,27850,27900,28200,27800,2072
20230725,095600,1072302050,27850,28000,28000,27800,227
20230725,095500,1065946700,28000,27700,28000,27700,2355
20230725,095400,1000317650,27700,27700,27700,27700,201
20230725,095300,994749950,27700,27650,27700,27650,47
20230725,095200,993450100,27700,27700,27700,27700,1
20230725,095100,993422400,27650,27650,27650,27650,66
20230725,095000,991597500,27650,27650,27650,27600,754
20230725,094900,970779300,27650,27700,27700,27650,308
20230725,094800,962248600,27650,27650,27650,27650,2
20230725,094700,962193300,27650,27650,27650,27650,255
20230725,094600,955142550,27650,27600,27650,27600,738
20230725,094500,934765150,27600,27700,27700,27600,514
20230725,094400,920559300,27650,27600,27650,27600,238
20230725,094300,913985450,27600,27600,27600,27600,51
20230725,094200,912577850,27600,27600,27600,27550,74
20230725,094100,910535500,27600,27600,27600,27600,75
20230725,094000,908465500,27600,27700,27700,27600,325
20230725,093900,899492500,27700,27700,27700,27700,2
20230725,093800,899437100,27700,27600,27700,27600,85
20230725,093700,897090300,27600,27750,27750,27600,100
20230725,093600,894326950,27650,27600,27750,27600,80
20230725,093500,892114350,27600,27650,27800,27600,528
20230725,093400,877538250,27650,27800,27800,27650,74
20230725,093300,875491850,27650,27700,27700,27600,280
20230725,093200,867750200,27650,27800,27800,27650,24
20230725,093100,867086300,27650,27800,27800,27600,990
20230725,093000,839749950,27700,27650,27700,27650,1066
20230725,092900,810227750,27650,27650,27700,27650,99
20230725,092800,807489100,27650,27650,27650,27600,788
20230725,092700,785713250,27550,27600,27650,27550,143
20230725,092600,781765950,27600,27550,27600,27550,48
20230725,092500,780443400,27500,27550,27550,27500,866
20230725,092400,756614400,27550,27400,27550,27400,955
20230725,092300,730307800,27450,27650,27800,27450,6458
20230725,092200,552443600,27800,27650,27800,27600,938
20230725,092100,526543850,27650,27850,27850,27650,649
20230725,092000,508595300,27700,27900,27900,27700,520
20230725,091900,494187900,27700,27700,27700,27700,94
20230725,091800,491584100,27850,27750,27850,27700,1600
20230725,091700,447145350,27700,27700,27750,27700,129
20230725,091600,443567800,27750,27750,27750,27700,606
20230725,091500,426752050,27750,27750,27750,27750,493
20230725,091400,413071300,27800,27850,27850,27650,149
20230725,091300,408942250,27850,27650,27850,27600,903
20230725,091200,383888450,27650,27650,27900,27600,2725
20230725,091100,308566200,27650,27750,27750,27650,1899
20230725,091000,255944300,27750,27850,27900,27750,1141
20230725,090900,224218700,27850,27850,27900,27850,133
20230725,090800,220511450,27850,27900,27900,27750,442
20230725,090700,208226950,27800,27800,27900,27750,88
20230725,090600,205783250,27900,27900,27950,27750,501
20230725,090500,191874350,27900,27950,27950,27750,2112
20230725,090400,133110750,28100,28100,28100,27950,430
20230725,090300,121058600,28100,27950,28100,27950,269
20230725,090200,113532300,27900,28200,28200,27900,506
20230725,090100,99385450,28200,28200,28200,28000,440
20230725,090000,87017450,28200,27900,28250,27900,3105