KissMeData/034120/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190900,2157483600,26500,26500,26500,26500,3346
20230725,190800,2157483600,26500,26500,26500,26500,0
20230725,190700,2157483600,26500,26500,26500,26500,0
20230725,190600,2157483600,26500,26500,26500,26500,0
20230725,190500,2157483600,26500,26500,26500,26500,0
20230725,190400,2157483600,26500,26500,26500,26500,0
20230725,190300,2157483600,26500,26500,26500,26500,0
20230725,190200,2157483600,26500,26500,26500,26500,0
20230725,190100,2157483600,26500,26500,26500,26500,0
20230725,190000,2157483600,26500,26500,26500,26500,0
20230725,185900,2157483600,26500,26500,26500,26500,0
20230725,185800,2157483600,26500,26500,26500,26500,0
20230725,185700,2157483600,26500,26500,26500,26500,0
20230725,185600,2157483600,26500,26500,26500,26500,0
20230725,185500,2157483600,26500,26500,26500,26500,0
20230725,185400,2157483600,26500,26500,26500,26500,0
20230725,185300,2157483600,26500,26500,26500,26500,0
20230725,185200,2157483600,26500,26500,26500,26500,0
20230725,185100,2157483600,26500,26500,26500,26500,0
20230725,185000,2157483600,26500,26500,26500,26500,0
20230725,184900,2157483600,26500,26500,26500,26500,0
20230725,184800,2157483600,26500,26500,26500,26500,0
20230725,184700,2157483600,26500,26500,26500,26500,0
20230725,184600,2157483600,26500,26500,26500,26500,0
20230725,184500,2157483600,26500,26500,26500,26500,0
20230725,184400,2157483600,26500,26500,26500,26500,0
20230725,184300,2157483600,26500,26500,26500,26500,0
20230725,184200,2157483600,26500,26500,26500,26500,0
20230725,184100,2157483600,26500,26500,26500,26500,0
20230725,184000,2157483600,26500,26500,26500,26500,0
20230725,183900,2157483600,26500,26500,26500,26500,3346
20230725,183800,2157483600,26500,26500,26500,26500,0
20230725,183700,2157483600,26500,26500,26500,26500,0
20230725,183600,2157483600,26500,26500,26500,26500,0
20230725,183500,2157483600,26500,26500,26500,26500,0
20230725,183400,2157483600,26500,26500,26500,26500,0
20230725,183300,2157483600,26500,26500,26500,26500,0
20230725,183200,2157483600,26500,26500,26500,26500,0
20230725,183100,2157483600,26500,26500,26500,26500,0
20230725,183000,2157483600,26500,26500,26500,26500,0
20230725,182900,2157483600,26500,26500,26500,26500,0
20230725,182800,2157483600,26500,26500,26500,26500,0
20230725,182700,2157483600,26500,26500,26500,26500,0
20230725,182600,2157483600,26500,26500,26500,26500,0
20230725,182500,2157483600,26500,26500,26500,26500,0
20230725,182400,2157483600,26500,26500,26500,26500,0
20230725,182300,2157483600,26500,26500,26500,26500,0
20230725,182200,2157483600,26500,26500,26500,26500,0
20230725,182100,2157483600,26500,26500,26500,26500,0
20230725,182000,2157483600,26500,26500,26500,26500,0
20230725,181900,2157483600,26500,26500,26500,26500,0
20230725,181800,2157483600,26500,26500,26500,26500,0
20230725,181700,2157483600,26500,26500,26500,26500,0
20230725,181600,2157483600,26500,26500,26500,26500,0
20230725,181500,2157483600,26500,26500,26500,26500,0
20230725,181400,2157483600,26500,26500,26500,26500,0
20230725,181300,2157483600,26500,26500,26500,26500,0
20230725,181200,2157483600,26500,26500,26500,26500,0
20230725,181100,2157483600,26500,26500,26500,26500,0
20230725,181000,2157483600,26500,26500,26500,26500,0
20230725,180900,2157483600,26500,26500,26500,26500,3346
20230725,180800,2157483600,26500,26500,26500,26500,0
20230725,180700,2157483600,26500,26500,26500,26500,0
20230725,180600,2157483600,26500,26500,26500,26500,0
20230725,180500,2157483600,26500,26500,26500,26500,0
20230725,180400,2157483600,26500,26500,26500,26500,0
20230725,180300,2157483600,26500,26500,26500,26500,0
20230725,180200,2157483600,26500,26500,26500,26500,0
20230725,180100,2157483600,26500,26500,26500,26500,0
20230725,180000,2157483600,26500,26500,26500,26500,0
20230725,175900,2157483600,26500,26500,26500,26500,0
20230725,175800,2157483600,26500,26500,26500,26500,0
20230725,175700,2157483600,26500,26500,26500,26500,0
20230725,175600,2157483600,26500,26500,26500,26500,0
20230725,175500,2157483600,26500,26500,26500,26500,0
20230725,175400,2157483600,26500,26500,26500,26500,0
20230725,175300,2157483600,26500,26500,26500,26500,0
20230725,175200,2157483600,26500,26500,26500,26500,0
20230725,175100,2157483600,26500,26500,26500,26500,0
20230725,175000,2157483600,26500,26500,26500,26500,0
20230725,174900,2157483600,26500,26500,26500,26500,0
20230725,174800,2157483600,26500,26500,26500,26500,0
20230725,174700,2157483600,26500,26500,26500,26500,0
20230725,174600,2157483600,26500,26500,26500,26500,0
20230725,174500,2157483600,26500,26500,26500,26500,0
20230725,174400,2157483600,26500,26500,26500,26500,0
20230725,174300,2157483600,26500,26500,26500,26500,0
20230725,174200,2157483600,26500,26500,26500,26500,0
20230725,174100,2157483600,26500,26500,26500,26500,0
20230725,174000,2157483600,26500,26500,26500,26500,0
20230725,173900,2157483600,26500,26500,26500,26500,3346
20230725,173800,2157483600,26500,26500,26500,26500,0
20230725,173700,2157483600,26500,26500,26500,26500,0
20230725,173600,2157483600,26500,26500,26500,26500,0
20230725,173500,2157483600,26500,26500,26500,26500,0
20230725,173400,2157483600,26500,26500,26500,26500,0
20230725,173300,2157483600,26500,26500,26500,26500,0
20230725,173200,2157483600,26500,26500,26500,26500,0
20230725,173100,2157483600,26500,26500,26500,26500,0
20230725,173000,2157483600,26500,26500,26500,26500,0
20230725,172900,2157483600,26500,26500,26500,26500,0
20230725,172800,2157483600,26500,26500,26500,26500,0
20230725,172700,2157483600,26500,26500,26500,26500,0
20230725,172600,2157483600,26500,26500,26500,26500,0
20230725,172500,2157483600,26500,26500,26500,26500,0
20230725,172400,2157483600,26500,26500,26500,26500,0
20230725,172300,2157483600,26500,26500,26500,26500,0
20230725,172200,2157483600,26500,26500,26500,26500,0
20230725,172100,2157483600,26500,26500,26500,26500,0
20230725,172000,2157483600,26500,26500,26500,26500,0
20230725,171900,2157483600,26500,26500,26500,26500,0
20230725,171800,2157483600,26500,26500,26500,26500,0
20230725,171700,2157483600,26500,26500,26500,26500,0
20230725,171600,2157483600,26500,26500,26500,26500,0
20230725,171500,2157483600,26500,26500,26500,26500,0
20230725,171400,2157483600,26500,26500,26500,26500,0
20230725,171300,2157483600,26500,26500,26500,26500,0
20230725,171200,2157483600,26500,26500,26500,26500,0
20230725,171100,2157483600,26500,26500,26500,26500,0
20230725,171000,2157483600,26500,26500,26500,26500,0
20230725,170900,2157483600,26500,26500,26500,26500,3346
20230725,170800,2157483600,26500,26500,26500,26500,0
20230725,170700,2157483600,26500,26500,26500,26500,0
20230725,170600,2157483600,26500,26500,26500,26500,0
20230725,170500,2157483600,26500,26500,26500,26500,0
20230725,170400,2157483600,26500,26500,26500,26500,0
20230725,170300,2157483600,26500,26500,26500,26500,0
20230725,170200,2157483600,26500,26500,26500,26500,0
20230725,170100,2157483600,26500,26500,26500,26500,0
20230725,170000,2157483600,26500,26500,26500,26500,0
20230725,165900,2157483600,26500,26500,26500,26500,0
20230725,165800,2157483600,26500,26500,26500,26500,0
20230725,165700,2157483600,26500,26500,26500,26500,0
20230725,165600,2157483600,26500,26500,26500,26500,0
20230725,165500,2157483600,26500,26500,26500,26500,0
20230725,165400,2157483600,26500,26500,26500,26500,0
20230725,165300,2157483600,26500,26500,26500,26500,0
20230725,165200,2157483600,26500,26500,26500,26500,0
20230725,165100,2157483600,26500,26500,26500,26500,0
20230725,165000,2157483600,26500,26500,26500,26500,0
20230725,164900,2157483600,26500,26500,26500,26500,0
20230725,164800,2157483600,26500,26500,26500,26500,0
20230725,164700,2157483600,26500,26500,26500,26500,0
20230725,164600,2157483600,26500,26500,26500,26500,0
20230725,164500,2157483600,26500,26500,26500,26500,0
20230725,164400,2157483600,26500,26500,26500,26500,0
20230725,164300,2157483600,26500,26500,26500,26500,0
20230725,164200,2157483600,26500,26500,26500,26500,0
20230725,164100,2157483600,26500,26500,26500,26500,0
20230725,164000,2157483600,26500,26500,26500,26500,0
20230725,163900,2157483600,26500,26500,26500,26500,3346
20230725,163800,2157483600,26500,26500,26500,26500,0
20230725,163700,2157483600,26500,26500,26500,26500,0
20230725,163600,2157483600,26500,26500,26500,26500,0
20230725,163500,2157483600,26500,26500,26500,26500,0
20230725,163400,2157483600,26500,26500,26500,26500,0
20230725,163300,2157483600,26500,26500,26500,26500,0
20230725,163200,2157483600,26500,26500,26500,26500,0
20230725,163100,2157483600,26500,26500,26500,26500,0
20230725,163000,2157483600,26500,26500,26500,26500,0
20230725,162900,2157483600,26500,26500,26500,26500,0
20230725,162800,2157483600,26500,26500,26500,26500,0
20230725,162700,2157483600,26500,26500,26500,26500,0
20230725,162600,2157483600,26500,26500,26500,26500,0
20230725,162500,2157483600,26500,26500,26500,26500,0
20230725,162400,2157483600,26500,26500,26500,26500,0
20230725,162300,2157483600,26500,26500,26500,26500,0
20230725,162200,2157483600,26500,26500,26500,26500,0
20230725,162100,2157483600,26500,26500,26500,26500,0
20230725,162000,2157483600,26500,26500,26500,26500,0
20230725,161900,2157483600,26500,26500,26500,26500,0
20230725,161800,2157483600,26500,26500,26500,26500,0
20230725,161700,2157483600,26500,26500,26500,26500,0
20230725,161600,2157483600,26500,26500,26500,26500,0
20230725,161500,2157483600,26500,26500,26500,26500,0
20230725,161400,2157483600,26500,26500,26500,26500,0
20230725,161300,2157483600,26500,26500,26500,26500,0
20230725,161200,2157483600,26500,26500,26500,26500,0
20230725,161100,2157483600,26500,26500,26500,26500,0
20230725,161000,2157483600,26500,26500,26500,26500,0
20230725,160900,2157483600,26500,26500,26500,26500,3346
20230725,160800,2157483600,26500,26500,26500,26500,0
20230725,160700,2157483600,26500,26500,26500,26500,0
20230725,160600,2157483600,26500,26500,26500,26500,0
20230725,160500,2157483600,26500,26500,26500,26500,0
20230725,160400,2157483600,26500,26500,26500,26500,0
20230725,160300,2157483600,26500,26500,26500,26500,0
20230725,160200,2157483600,26500,26500,26500,26500,0
20230725,160100,2157483600,26500,26500,26500,26500,0
20230725,160000,2157483600,26500,26500,26500,26500,0
20230725,155900,2157483600,26500,26500,26500,26500,0
20230725,155800,2157483600,26500,26500,26500,26500,0
20230725,155700,2157483600,26500,26500,26500,26500,0
20230725,155600,2157483600,26500,26500,26500,26500,0
20230725,155500,2157483600,26500,26500,26500,26500,0
20230725,155400,2157483600,26500,26500,26500,26500,0
20230725,155300,2157483600,26500,26500,26500,26500,0
20230725,155200,2157483600,26500,26500,26500,26500,0
20230725,155100,2157483600,26500,26500,26500,26500,0
20230725,155000,2157483600,26500,26500,26500,26500,0
20230725,154900,2157483600,26500,26500,26500,26500,0
20230725,154800,2157483600,26500,26500,26500,26500,0
20230725,154700,2157483600,26500,26500,26500,26500,0
20230725,154600,2157483600,26500,26500,26500,26500,0
20230725,154500,2157483600,26500,26500,26500,26500,0
20230725,154400,2157483600,26500,26500,26500,26500,0
20230725,154300,2157483600,26500,26500,26500,26500,0
20230725,154200,2157483600,26500,26500,26500,26500,0
20230725,154100,2157483600,26500,26500,26500,26500,0
20230725,154000,2157483600,26500,26500,26500,26500,0
20230725,153900,2157483600,26500,26500,26500,26500,3346
20230725,153800,2157483600,26500,26500,26500,26500,0
20230725,153700,2157483600,26500,26500,26500,26500,0
20230725,153600,2157483600,26500,26500,26500,26500,0
20230725,153500,2157483600,26500,26500,26500,26500,0
20230725,153400,2157483600,26500,26500,26500,26500,0
20230725,153300,2157483600,26500,26500,26500,26500,0
20230725,153200,2157483600,26500,26500,26500,26500,0
20230725,153100,2157483600,26500,26500,26500,26500,0
20230725,153000,2157483600,26500,26500,26500,26500,3346
20230725,152900,2068814600,26600,26600,26600,26600,0
20230725,152800,2068814600,26600,26600,26600,26600,0
20230725,152700,2068814600,26600,26600,26600,26600,0
20230725,152600,2068814600,26600,26600,26600,26600,0
20230725,152500,2068814600,26600,26600,26600,26600,0
20230725,152400,2068814600,26600,26600,26600,26600,0
20230725,152300,2068814600,26600,26600,26600,26600,0
20230725,152200,2068814600,26600,26600,26600,26600,0
20230725,152100,2068814600,26600,26600,26600,26600,0
20230725,152000,2068814600,26600,26600,26600,26600,0
20230725,151900,2068814600,26600,26650,26650,26500,1778
20230725,151800,2021562750,26650,26650,26650,26600,1916
20230725,151700,1970586350,26650,26650,26700,26650,517
20230725,151600,1956808050,26650,26650,26750,26650,255
20230725,151500,1950012200,26750,26650,26750,26650,2
20230725,151400,1949958800,26650,26650,26650,26650,0
20230725,151300,1949958800,26650,26800,26800,26650,38
20230725,151200,1948945750,26650,26800,26800,26650,11
20230725,151100,1948652150,26850,26650,26850,26650,57
20230725,151000,1947131700,26700,26650,26700,26650,519
20230725,150900,1933299450,26700,26650,26700,26650,10
20230725,150800,1933032850,26650,26700,26700,26650,300
20230725,150700,1925024050,26700,26700,26700,26700,57
20230725,150600,1923502150,26900,26650,26900,26650,814
20230725,150500,1901776350,26700,26650,26700,26650,30
20230725,150400,1900976700,26700,26700,26700,26650,330
20230725,150300,1892165850,26700,26650,26700,26650,26
20230725,150200,1891472900,26700,26700,26700,26700,63
20230725,150100,1889790800,26700,26700,26700,26600,548
20230725,150000,1875205500,26650,26650,26650,26650,202
20230725,145900,1869822200,26500,26550,26600,26500,2600
20230725,145800,1800854300,26600,26600,26600,26600,139
20230725,145700,1797156900,26600,26600,26600,26600,82
20230725,145600,1794975700,26600,26550,26650,26550,124
20230725,145500,1791677500,26550,26550,26600,26500,1051
20230725,145400,1763797250,26550,26700,26750,26500,5859
20230725,145300,1607996850,26700,26700,26700,26700,101
20230725,145200,1605300150,26750,26750,26750,26700,152
20230725,145100,1601237800,26700,26800,26800,26700,74
20230725,145000,1599261450,26750,26700,26750,26700,528
20230725,144900,1585142750,26750,26700,26750,26700,50
20230725,144800,1583807450,26750,26750,26750,26700,130
20230725,144700,1580334800,26700,26700,26700,26700,100
20230725,144600,1577664800,26700,26750,26750,26700,124
20230725,144500,1574353500,26750,26700,26750,26700,88
20230725,144400,1572003400,26750,26650,26750,26650,184
20230725,144300,1567092700,26650,26600,26650,26600,154
20230725,144200,1562993100,26650,26600,26650,26600,924
20230725,144100,1538372150,26650,26650,26650,26600,479
20230725,144000,1525608350,26600,26650,26650,26600,215
20230725,143900,1519887350,26600,26600,26650,26600,313
20230725,143800,1511561200,26650,26600,26650,26600,298
20230725,143700,1503623200,26650,26650,26650,26600,139
20230725,143600,1499923950,26650,26650,26700,26650,335
20230725,143500,1490996000,26650,26700,26700,26650,375
20230725,143400,1480991200,26700,26750,26750,26700,228
20230725,143300,1474903100,26700,26700,26750,26700,120
20230725,143200,1471699050,26750,26750,26750,26700,86
20230725,143100,1469402750,26700,26750,26750,26700,430
20230725,143000,1457901250,26800,26750,26800,26750,134
20230725,142900,1454316100,26750,26750,26750,26700,1558
20230725,142800,1412683750,26750,26750,26800,26700,188
20230725,142700,1407658850,26750,26750,26750,26750,715
20230725,142600,1388532600,26800,26800,26800,26750,111
20230725,142500,1385559350,26800,26800,26800,26800,126
20230725,142400,1382182550,26750,26800,26800,26750,198
20230725,142300,1376885950,26750,26800,26800,26750,51
20230725,142200,1375519350,26800,26750,26800,26750,299
20230725,142100,1367517050,26800,26800,26850,26750,184
20230725,142000,1362589600,26800,26800,26800,26750,126
20230725,141900,1359218500,26800,26800,26800,26750,103
20230725,141800,1356461800,26800,26800,26800,26750,1766
20230725,141700,1309134500,26850,26900,26900,26850,456
20230725,141600,1296887300,26900,26900,26900,26900,44
20230725,141500,1295703700,26900,26800,26900,26800,1547
20230725,141400,1254144450,26800,26850,26850,26800,440
20230725,141300,1242335100,26900,26850,26900,26850,1245
20230725,141200,1208903500,26900,26950,26950,26900,73
20230725,141100,1206939650,26950,27000,27000,26900,448
20230725,141000,1194882350,26900,27000,27000,26900,760
20230725,140900,1174402100,27000,27000,27000,27000,1142
20230725,140800,1143568100,27000,27000,27050,27000,188
20230725,140700,1138492050,27050,27050,27050,27000,169
20230725,140600,1133925500,27050,27000,27050,27000,117
20230725,140500,1130764450,27050,27000,27050,27000,1948
20230725,140400,1078167450,27000,27000,27000,27000,819
20230725,140300,1056054450,27000,27000,27050,27000,189
20230725,140200,1050951400,27000,27000,27000,27000,116
20230725,140100,1047819400,27050,27050,27050,27050,802
20230725,140000,1026125300,27050,27100,27100,27050,525
20230725,135900,1011913600,27100,27100,27100,27100,123
20230725,135800,1008580300,27100,27150,27150,27100,119
20230725,135700,1005355350,27100,27100,27100,27100,113
20230725,135600,1002293050,27100,27100,27100,27100,122
20230725,135500,998986850,27100,27100,27100,27100,94
20230725,135400,996439450,27100,27100,27150,27100,125
20230725,135300,993050500,27100,27150,27150,27100,274
20230725,135200,985612600,27100,27100,27100,27100,221
20230725,135100,979623500,27100,27050,27100,27050,152
20230725,135000,975508800,27050,27100,27100,27050,108
20230725,134900,972586800,27100,27250,27250,27050,8262
20230725,134800,748408650,27250,27250,27300,27250,698
20230725,134700,729388100,27250,27250,27300,27250,613
20230725,134600,712682900,27300,27250,27300,27250,412
20230725,134500,701438950,27250,27250,27250,27250,49
20230725,134400,700103700,27250,27300,27300,27250,288
20230725,134300,692245000,27250,27250,27250,27250,118
20230725,134200,689029500,27250,27250,27250,27250,93
20230725,134100,686495250,27250,27250,27250,27250,142
20230725,134000,682625750,27250,27300,27300,27250,105
20230725,133900,679764100,27250,27250,27250,27250,112
20230725,133800,676712100,27300,27250,27300,27250,259
20230725,133700,669645150,27250,27250,27250,27250,141
20230725,133600,665802900,27250,27250,27300,27250,347
20230725,133500,656330900,27250,27250,27250,27250,24
20230725,133400,655676900,27250,27300,27300,27250,1778
20230725,133300,607213700,27250,27250,27250,27250,137
20230725,133200,603480450,27250,27300,27300,27250,711
20230725,133100,584072250,27250,27250,27250,27250,1
20230725,133000,584045000,27300,27300,27300,27250,81
20230725,132900,581836150,27300,27300,27300,27300,9
20230725,132800,581590450,27300,27250,27300,27250,69
20230725,132700,579710000,27300,27300,27300,27300,3
20230725,132600,579628100,27250,27250,27250,27250,46
20230725,132500,578374600,27250,27250,27250,27250,84
20230725,132400,576085600,27250,27250,27250,27250,20
20230725,132300,575540600,27250,27300,27300,27250,48
20230725,132200,574232550,27300,27250,27300,27250,22
20230725,132100,573632000,27250,27250,27250,27250,43
20230725,132000,572460250,27250,27300,27300,27250,34
20230725,131900,571533250,27250,27300,27300,27250,66
20230725,131800,569733950,27300,27250,27300,27250,43
20230725,131700,568560250,27250,27300,27300,27250,44
20230725,131600,567360550,27300,27300,27300,27300,40
20230725,131500,566268550,27300,27250,27300,27250,15
20230725,131400,565859200,27300,27300,27300,27300,21
20230725,131300,565285900,27300,27250,27300,27250,6
20230725,131200,565122300,27300,27300,27300,27300,88
20230725,131100,562719900,27300,27350,27350,27300,9
20230725,131000,562473850,27300,27300,27300,27300,25
20230725,130900,561791350,27300,27300,27300,27300,55
20230725,130800,560289850,27300,27300,27300,27300,10
20230725,130700,560016850,27250,27300,27300,27250,125
20230725,130600,556605500,27250,27250,27250,27250,4
20230725,130500,556496500,27250,27250,27250,27250,4
20230725,130400,556387500,27300,27300,27300,27300,3
20230725,130300,556305600,27250,27250,27250,27250,0
20230725,130200,556305600,27250,27300,27300,27250,216
20230725,130100,550409000,27250,27250,27250,27250,0
20230725,130000,550409000,27250,27250,27300,27250,425
20230725,125900,538827700,27300,27300,27300,27250,5
20230725,125800,538691250,27300,27300,27300,27300,0
20230725,125700,538691250,27300,27300,27300,27250,50
20230725,125600,537326450,27300,27300,27300,27300,252
20230725,125500,530446850,27300,27250,27300,27250,73
20230725,125400,528454200,27300,27300,27300,27300,55
20230725,125300,526952700,27250,27250,27250,27250,0
20230725,125200,526952700,27250,27300,27300,27250,13
20230725,125100,526597950,27250,27250,27250,27250,1
20230725,125000,526570700,27250,27300,27300,27250,5
20230725,124900,526434400,27300,27300,27300,27300,5
20230725,124800,526297900,27250,27250,27250,27250,0
20230725,124700,526297900,27250,27250,27250,27250,3
20230725,124600,526216150,27300,27300,27300,27300,2
20230725,124500,526161550,27300,27250,27300,27250,20
20230725,124400,525615750,27300,27300,27300,27300,50
20230725,124300,524250750,27300,27300,27300,27300,1
20230725,124200,524223450,27250,27250,27250,27250,4
20230725,124100,524114450,27300,27300,27300,27300,1
20230725,124000,524087150,27300,27250,27300,27250,74
20230725,123900,522067150,27300,27300,27300,27300,101
20230725,123800,519309850,27300,27300,27300,27300,30
20230725,123700,518490850,27300,27300,27300,27250,8
20230725,123600,518272650,27250,27250,27250,27250,38
20230725,123500,517237150,27300,27300,27350,27300,467
20230725,123400,504488000,27300,27350,27350,27300,1002
20230725,123300,477133300,27300,27300,27300,27300,0
20230725,123200,477133300,27300,27300,27300,27300,3
20230725,123100,477051400,27350,27350,27350,27350,0
20230725,123000,477051400,27350,27300,27350,27300,5
20230725,122900,476914850,27350,27350,27350,27350,11
20230725,122800,476614000,27300,27300,27300,27300,1
20230725,122700,476586700,27300,27300,27300,27300,4
20230725,122600,476477500,27300,27300,27300,27300,0
20230725,122500,476477500,27300,27300,27300,27300,0
20230725,122400,476477500,27300,27300,27300,27300,3
20230725,122300,476395600,27350,27350,27350,27350,8
20230725,122200,476176800,27350,27300,27350,27300,14
20230725,122100,475794500,27350,27350,27350,27350,0
20230725,122000,475794500,27350,27350,27350,27300,12
20230725,121900,475466350,27300,27300,27300,27300,4
20230725,121800,475357150,27300,27300,27300,27300,0
20230725,121700,475357150,27300,27300,27300,27300,4
20230725,121600,475247950,27350,27350,27350,27350,23
20230725,121500,474618900,27300,27300,27300,27300,181
20230725,121400,469677600,27300,27300,27300,27300,54
20230725,121300,468203400,27300,27300,27300,27300,120
20230725,121200,464927400,27300,27300,27300,27300,4
20230725,121100,464818200,27350,27350,27350,27350,22
20230725,121000,464216500,27350,27350,27350,27350,1
20230725,120900,464189150,27300,27300,27300,27300,33
20230725,120800,463288250,27300,27300,27300,27300,0
20230725,120700,463288250,27300,27300,27300,27300,4
20230725,120600,463179050,27300,27300,27300,27300,13
20230725,120500,462824150,27300,27300,27300,27300,35
20230725,120400,461868650,27300,27350,27350,27300,21
20230725,120300,461294850,27350,27350,27350,27350,1
20230725,120200,461267500,27350,27300,27350,27300,9
20230725,120100,461021550,27350,27350,27350,27350,0
20230725,120000,461021550,27350,27350,27350,27350,406
20230725,115900,449917450,27300,27300,27300,27300,4
20230725,115800,449808250,27350,27350,27350,27350,52
20230725,115700,448386050,27300,27300,27300,27300,67
20230725,115600,446556950,27300,27300,27300,27300,13
20230725,115500,446202050,27300,27300,27300,27300,0
20230725,115400,446202050,27300,27300,27350,27300,36
20230725,115300,445219200,27300,27300,27300,27300,0
20230725,115200,445219200,27300,27300,27300,27300,5
20230725,115100,445082700,27350,27350,27350,27350,0
20230725,115000,445082700,27350,27350,27350,27350,112
20230725,114900,442019500,27350,27300,27350,27300,4
20230725,114800,441910250,27300,27300,27300,27300,0
20230725,114700,441910250,27300,27300,27300,27300,4
20230725,114600,441801050,27300,27300,27300,27300,4
20230725,114500,441691850,27300,27300,27300,27300,0
20230725,114400,441691850,27300,27300,27300,27300,4
20230725,114300,441582650,27300,27300,27300,27300,1
20230725,114200,441555350,27300,27300,27300,27300,0
20230725,114100,441555350,27300,27300,27300,27300,3
20230725,114000,441473450,27300,27300,27300,27300,0
20230725,113900,441473450,27300,27300,27300,27300,4
20230725,113800,441364250,27300,27300,27300,27300,1
20230725,113700,441336950,27300,27300,27300,27300,0
20230725,113600,441336950,27300,27350,27350,27300,111
20230725,113500,438302750,27300,27300,27300,27300,0
20230725,113400,438302750,27300,27350,27350,27300,7
20230725,113300,438111450,27350,27350,27350,27350,101
20230725,113200,435349100,27350,27350,27350,27350,1
20230725,113100,435321750,27300,27300,27300,27300,5
20230725,113000,435185250,27350,27350,27350,27350,2
20230725,112900,435130550,27350,27300,27350,27300,5
20230725,112800,434994000,27350,27350,27350,27350,1
20230725,112700,434966650,27350,27350,27350,27350,3
20230725,112600,434884600,27300,27350,27350,27300,4
20230725,112500,434775350,27350,27300,27350,27300,143
20230725,112400,430871350,27300,27300,27300,27300,6
20230725,112300,430707550,27350,27350,27350,27350,1
20230725,112200,430680200,27300,27300,27300,27300,0
20230725,112100,430680200,27300,27300,27300,27300,115
20230725,112000,427540700,27300,27300,27300,27300,1
20230725,111900,427513400,27300,27300,27300,27300,4
20230725,111800,427404200,27350,27350,27350,27350,0
20230725,111700,427404200,27350,27350,27350,27350,708
20230725,111600,408040400,27350,27350,27350,27350,4
20230725,111500,407931000,27400,27400,27400,27400,1
20230725,111400,407903600,27350,27350,27350,27350,10
20230725,111300,407630100,27350,27350,27350,27350,0
20230725,111200,407630100,27350,27350,27350,27350,24
20230725,111100,406973700,27350,27350,27350,27350,4
20230725,111000,406864300,27400,27400,27400,27400,3
20230725,110900,406782100,27400,27350,27400,27350,96
20230725,110800,404152600,27350,27350,27350,27350,249
20230725,110700,397342450,27400,27400,27400,27400,400
20230725,110600,386382450,27350,27400,27400,27350,178
20230725,110500,381505400,27400,27400,27400,27400,313
20230725,110400,372929200,27350,27350,27350,27350,0
20230725,110300,372929200,27350,27350,27350,27350,118
20230725,110200,369701900,27350,27350,27350,27350,0
20230725,110100,369701900,27350,27350,27350,27350,5
20230725,110000,369565150,27400,27400,27400,27400,3
20230725,105900,369482950,27400,27400,27400,27400,1
20230725,105800,369455550,27350,27400,27400,27350,4
20230725,105700,369346100,27350,27350,27350,27350,0
20230725,105600,369346100,27350,27400,27400,27350,46
20230725,105500,368086000,27350,27350,27350,27350,1
20230725,105400,368058650,27400,27400,27400,27400,20
20230725,105300,367510650,27350,27350,27350,27350,4
20230725,105200,367401250,27350,27350,27350,27350,30
20230725,105100,366580750,27350,27350,27350,27350,3
20230725,105000,366498700,27350,27350,27350,27350,1
20230725,104900,366471350,27400,27400,27400,27400,2
20230725,104800,366416550,27400,27400,27400,27400,4
20230725,104700,366306950,27400,27400,27400,27400,0
20230725,104600,366306950,27400,27400,27400,27400,4
20230725,104500,366197350,27450,27400,27450,27400,2
20230725,104400,366142500,27450,27450,27450,27450,4
20230725,104300,366032700,27400,27400,27400,27400,3
20230725,104200,365950500,27450,27350,27450,27350,1081
20230725,104100,336333500,27300,27300,27300,27300,4
20230725,104000,336224300,27350,27350,27350,27350,0
20230725,103900,336224300,27350,27350,27350,27350,100
20230725,103800,333489300,27300,27300,27300,27300,5
20230725,103700,333352800,27350,27350,27350,27350,0
20230725,103600,333352800,27350,27350,27350,27350,291
20230725,103500,325393950,27350,27350,27350,27350,17
20230725,103400,324929000,27400,27350,27400,27350,533
20230725,103300,310351400,27350,27300,27350,27300,370
20230725,103200,300250300,27350,27350,27350,27350,0
20230725,103100,300250300,27350,27300,27350,27300,14
20230725,103000,299867550,27350,27350,27350,27350,191
20230725,102900,294643700,27350,27350,27350,27350,1
20230725,102800,294616350,27300,27300,27300,27300,64
20230725,102700,292869150,27350,27300,27350,27300,2
20230725,102600,292814500,27300,27300,27300,27300,12
20230725,102500,292486900,27300,27350,27350,27300,206
20230725,102400,286863050,27300,27300,27300,27300,1
20230725,102300,286835750,27300,27300,27300,27300,3
20230725,102200,286753850,27300,27300,27300,27300,132
20230725,102100,283150250,27300,27300,27300,27300,10
20230725,102000,282877250,27300,27300,27350,27300,11
20230725,101900,282576900,27300,27300,27300,27300,200
20230725,101800,277116900,27300,27300,27300,27300,75
20230725,101700,275069400,27300,27300,27300,27300,7
20230725,101600,274878300,27250,27250,27250,27250,1
20230725,101500,274851050,27300,27300,27300,27250,55
20230725,101400,273349700,27300,27300,27300,27300,0
20230725,101300,273349700,27300,27300,27300,27300,4
20230725,101200,273240500,27350,27300,27350,27300,3
20230725,101100,273158550,27300,27300,27300,27300,2
20230725,101000,273103950,27350,27350,27350,27350,1
20230725,100900,273076600,27300,27250,27300,27250,38
20230725,100800,272040050,27250,27250,27250,27250,0
20230725,100700,272040050,27250,27300,27300,27250,218
20230725,100600,266099000,27350,27350,27350,27300,18
20230725,100500,265606900,27300,27300,27300,27300,24
20230725,100400,264951700,27300,27300,27300,27300,114
20230725,100300,261839500,27250,27300,27300,27250,260
20230725,100200,254742350,27350,27350,27350,27350,1
20230725,100100,254715000,27300,27300,27300,27300,0
20230725,100000,254715000,27300,27350,27350,27300,123
20230725,095900,251351450,27350,27350,27400,27300,210
20230725,095800,245617900,27350,27350,27400,27300,9
20230725,095700,245371800,27350,27350,27350,27350,80
20230725,095600,243183800,27300,27350,27350,27300,151
20230725,095500,239061450,27350,27350,27350,27300,18
20230725,095400,238569850,27300,27300,27300,27300,100
20230725,095300,235839850,27300,27350,27350,27300,80
20230725,095200,233655800,27350,27300,27350,27300,183
20230725,095100,228659300,27300,27300,27300,27300,8
20230725,095000,228440900,27300,27350,27350,27300,1044
20230725,094900,199935350,27350,27350,27350,27350,214
20230725,094800,194082450,27300,27300,27350,27300,234
20230725,094700,187694200,27300,27300,27300,27300,11
20230725,094600,187393900,27300,27400,27400,27300,991
20230725,094500,160328200,27350,27350,27400,27350,11
20230725,094400,160027200,27400,27350,27400,27350,2
20230725,094300,159972450,27350,27350,27350,27350,4
20230725,094200,159863050,27400,27350,27400,27350,11
20230725,094100,159562150,27350,27350,27350,27350,100
20230725,094000,156827150,27350,27350,27350,27350,37
20230725,093900,155815200,27350,27350,27350,27350,174
20230725,093800,151056300,27350,27350,27350,27350,6
20230725,093700,150892200,27300,27400,27400,27300,61
20230725,093600,149226800,27300,27450,27450,27300,544
20230725,093500,134353750,27450,27400,27450,27400,639
20230725,093400,116845100,27400,27450,27450,27400,82
20230725,093300,114597750,27450,27450,27450,27450,3
20230725,093200,114515400,27400,27450,27450,27400,10
20230725,093100,114241050,27450,27500,27500,27450,637
20230725,093000,96755250,27500,27450,27500,27450,15
20230725,092900,96343000,27500,27500,27500,27500,152
20230725,092800,92163000,27500,27500,27500,27500,306
20230725,092700,83748000,27500,27550,27550,27500,6
20230725,092600,83582950,27500,27500,27500,27500,0
20230725,092500,83582950,27500,27500,27500,27500,3
20230725,092400,83500450,27500,27500,27500,27500,198
20230725,092300,78055450,27450,27500,27500,27450,47
20230725,092200,76763200,27450,27450,27450,27450,5
20230725,092100,76625950,27500,27500,27500,27500,20
20230725,092000,76075950,27500,27450,27500,27450,18
20230725,091900,75581650,27500,27500,27500,27450,53
20230725,091800,74124200,27500,27500,27500,27500,124
20230725,091700,70714200,27500,27500,27500,27500,78
20230725,091600,68569200,27550,27550,27550,27550,10
20230725,091500,68293700,27550,27500,27550,27500,87
20230725,091400,65901050,27500,27500,27500,27500,40
20230725,091300,64801050,27500,27550,27550,27500,577
20230725,091200,48904800,27500,27500,27500,27500,29
20230725,091100,48107300,27500,27550,27550,27500,306
20230725,091000,39692050,27550,27550,27550,27500,155
20230725,090900,35421950,27550,27550,27550,27550,12
20230725,090800,35091350,27500,27500,27500,27500,416
20230725,090700,23651350,27500,27550,27550,27500,16
20230725,090600,23211250,27500,27500,27500,27500,232
20230725,090500,16831250,27550,27500,27550,27500,203
20230725,090400,11248550,27550,27550,27550,27550,142
20230725,090300,7336450,27550,27600,27600,27550,51
20230725,090200,5931350,27550,27550,27550,27550,53
20230725,090100,4471200,27600,27600,27600,27600,7
20230725,090000,4278000,27600,27600,27600,27600,155