KissMeData/099320/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194900,1362532550,27400,27400,27400,27400,1437
20230725,194800,1362532550,27400,27400,27400,27400,0
20230725,194700,1362532550,27400,27400,27400,27400,0
20230725,194600,1362532550,27400,27400,27400,27400,0
20230725,194500,1362532550,27400,27400,27400,27400,0
20230725,194400,1362532550,27400,27400,27400,27400,0
20230725,194300,1362532550,27400,27400,27400,27400,0
20230725,194200,1362532550,27400,27400,27400,27400,0
20230725,194100,1362532550,27400,27400,27400,27400,0
20230725,194000,1362532550,27400,27400,27400,27400,0
20230725,193900,1362532550,27400,27400,27400,27400,0
20230725,193800,1362532550,27400,27400,27400,27400,0
20230725,193700,1362532550,27400,27400,27400,27400,0
20230725,193600,1362532550,27400,27400,27400,27400,0
20230725,193500,1362532550,27400,27400,27400,27400,0
20230725,193400,1362532550,27400,27400,27400,27400,0
20230725,193300,1362532550,27400,27400,27400,27400,0
20230725,193200,1362532550,27400,27400,27400,27400,0
20230725,193100,1362532550,27400,27400,27400,27400,0
20230725,193000,1362532550,27400,27400,27400,27400,0
20230725,192900,1362532550,27400,27400,27400,27400,0
20230725,192800,1362532550,27400,27400,27400,27400,0
20230725,192700,1362532550,27400,27400,27400,27400,0
20230725,192600,1362532550,27400,27400,27400,27400,0
20230725,192500,1362532550,27400,27400,27400,27400,0
20230725,192400,1362532550,27400,27400,27400,27400,0
20230725,192300,1362532550,27400,27400,27400,27400,0
20230725,192200,1362532550,27400,27400,27400,27400,0
20230725,192100,1362532550,27400,27400,27400,27400,0
20230725,192000,1362532550,27400,27400,27400,27400,0
20230725,191900,1362532550,27400,27400,27400,27400,1437
20230725,191800,1362532550,27400,27400,27400,27400,0
20230725,191700,1362532550,27400,27400,27400,27400,0
20230725,191600,1362532550,27400,27400,27400,27400,0
20230725,191500,1362532550,27400,27400,27400,27400,0
20230725,191400,1362532550,27400,27400,27400,27400,0
20230725,191300,1362532550,27400,27400,27400,27400,0
20230725,191200,1362532550,27400,27400,27400,27400,0
20230725,191100,1362532550,27400,27400,27400,27400,0
20230725,191000,1362532550,27400,27400,27400,27400,0
20230725,190900,1362532550,27400,27400,27400,27400,0
20230725,190800,1362532550,27400,27400,27400,27400,0
20230725,190700,1362532550,27400,27400,27400,27400,0
20230725,190600,1362532550,27400,27400,27400,27400,0
20230725,190500,1362532550,27400,27400,27400,27400,0
20230725,190400,1362532550,27400,27400,27400,27400,0
20230725,190300,1362532550,27400,27400,27400,27400,0
20230725,190200,1362532550,27400,27400,27400,27400,0
20230725,190100,1362532550,27400,27400,27400,27400,0
20230725,190000,1362532550,27400,27400,27400,27400,0
20230725,185900,1362532550,27400,27400,27400,27400,0
20230725,185800,1362532550,27400,27400,27400,27400,0
20230725,185700,1362532550,27400,27400,27400,27400,0
20230725,185600,1362532550,27400,27400,27400,27400,0
20230725,185500,1362532550,27400,27400,27400,27400,0
20230725,185400,1362532550,27400,27400,27400,27400,0
20230725,185300,1362532550,27400,27400,27400,27400,0
20230725,185200,1362532550,27400,27400,27400,27400,0
20230725,185100,1362532550,27400,27400,27400,27400,0
20230725,185000,1362532550,27400,27400,27400,27400,0
20230725,184900,1362532550,27400,27400,27400,27400,1437
20230725,184800,1362532550,27400,27400,27400,27400,0
20230725,184700,1362532550,27400,27400,27400,27400,0
20230725,184600,1362532550,27400,27400,27400,27400,0
20230725,184500,1362532550,27400,27400,27400,27400,0
20230725,184400,1362532550,27400,27400,27400,27400,0
20230725,184300,1362532550,27400,27400,27400,27400,0
20230725,184200,1362532550,27400,27400,27400,27400,0
20230725,184100,1362532550,27400,27400,27400,27400,0
20230725,184000,1362532550,27400,27400,27400,27400,0
20230725,183900,1362532550,27400,27400,27400,27400,0
20230725,183800,1362532550,27400,27400,27400,27400,0
20230725,183700,1362532550,27400,27400,27400,27400,0
20230725,183600,1362532550,27400,27400,27400,27400,0
20230725,183500,1362532550,27400,27400,27400,27400,0
20230725,183400,1362532550,27400,27400,27400,27400,0
20230725,183300,1362532550,27400,27400,27400,27400,0
20230725,183200,1362532550,27400,27400,27400,27400,0
20230725,183100,1362532550,27400,27400,27400,27400,0
20230725,183000,1362532550,27400,27400,27400,27400,0
20230725,182900,1362532550,27400,27400,27400,27400,0
20230725,182800,1362532550,27400,27400,27400,27400,0
20230725,182700,1362532550,27400,27400,27400,27400,0
20230725,182600,1362532550,27400,27400,27400,27400,0
20230725,182500,1362532550,27400,27400,27400,27400,0
20230725,182400,1362532550,27400,27400,27400,27400,0
20230725,182300,1362532550,27400,27400,27400,27400,0
20230725,182200,1362532550,27400,27400,27400,27400,0
20230725,182100,1362532550,27400,27400,27400,27400,0
20230725,182000,1362532550,27400,27400,27400,27400,0
20230725,181900,1362532550,27400,27400,27400,27400,1437
20230725,181800,1362532550,27400,27400,27400,27400,0
20230725,181700,1362532550,27400,27400,27400,27400,0
20230725,181600,1362532550,27400,27400,27400,27400,0
20230725,181500,1362532550,27400,27400,27400,27400,0
20230725,181400,1362532550,27400,27400,27400,27400,0
20230725,181300,1362532550,27400,27400,27400,27400,0
20230725,181200,1362532550,27400,27400,27400,27400,0
20230725,181100,1362532550,27400,27400,27400,27400,0
20230725,181000,1362532550,27400,27400,27400,27400,0
20230725,180900,1362532550,27400,27400,27400,27400,0
20230725,180800,1362532550,27400,27400,27400,27400,0
20230725,180700,1362532550,27400,27400,27400,27400,0
20230725,180600,1362532550,27400,27400,27400,27400,0
20230725,180500,1362532550,27400,27400,27400,27400,0
20230725,180400,1362532550,27400,27400,27400,27400,0
20230725,180300,1362532550,27400,27400,27400,27400,0
20230725,180200,1362532550,27400,27400,27400,27400,0
20230725,180100,1362532550,27400,27400,27400,27400,0
20230725,180000,1362532550,27400,27400,27400,27400,0
20230725,175900,1362532550,27400,27400,27400,27400,0
20230725,175800,1362532550,27400,27400,27400,27400,0
20230725,175700,1362532550,27400,27400,27400,27400,0
20230725,175600,1362532550,27400,27400,27400,27400,0
20230725,175500,1362532550,27400,27400,27400,27400,0
20230725,175400,1362532550,27400,27400,27400,27400,0
20230725,175300,1362532550,27400,27400,27400,27400,0
20230725,175200,1362532550,27400,27400,27400,27400,0
20230725,175100,1362532550,27400,27400,27400,27400,0
20230725,175000,1362532550,27400,27400,27400,27400,0
20230725,174900,1362532550,27400,27400,27400,27400,1437
20230725,174800,1362532550,27400,27400,27400,27400,0
20230725,174700,1362532550,27400,27400,27400,27400,0
20230725,174600,1362532550,27400,27400,27400,27400,0
20230725,174500,1362532550,27400,27400,27400,27400,0
20230725,174400,1362532550,27400,27400,27400,27400,0
20230725,174300,1362532550,27400,27400,27400,27400,0
20230725,174200,1362532550,27400,27400,27400,27400,0
20230725,174100,1362532550,27400,27400,27400,27400,0
20230725,174000,1362532550,27400,27400,27400,27400,0
20230725,173900,1362532550,27400,27400,27400,27400,0
20230725,173800,1362532550,27400,27400,27400,27400,0
20230725,173700,1362532550,27400,27400,27400,27400,0
20230725,173600,1362532550,27400,27400,27400,27400,0
20230725,173500,1362532550,27400,27400,27400,27400,0
20230725,173400,1362532550,27400,27400,27400,27400,0
20230725,173300,1362532550,27400,27400,27400,27400,0
20230725,173200,1362532550,27400,27400,27400,27400,0
20230725,173100,1362532550,27400,27400,27400,27400,0
20230725,173000,1362532550,27400,27400,27400,27400,0
20230725,172900,1362532550,27400,27400,27400,27400,0
20230725,172800,1362532550,27400,27400,27400,27400,0
20230725,172700,1362532550,27400,27400,27400,27400,0
20230725,172600,1362532550,27400,27400,27400,27400,0
20230725,172500,1362532550,27400,27400,27400,27400,0
20230725,172400,1362532550,27400,27400,27400,27400,0
20230725,172300,1362532550,27400,27400,27400,27400,0
20230725,172200,1362532550,27400,27400,27400,27400,0
20230725,172100,1362532550,27400,27400,27400,27400,0
20230725,172000,1362532550,27400,27400,27400,27400,0
20230725,171900,1362532550,27400,27400,27400,27400,1437
20230725,171800,1362532550,27400,27400,27400,27400,0
20230725,171700,1362532550,27400,27400,27400,27400,0
20230725,171600,1362532550,27400,27400,27400,27400,0
20230725,171500,1362532550,27400,27400,27400,27400,0
20230725,171400,1362532550,27400,27400,27400,27400,0
20230725,171300,1362532550,27400,27400,27400,27400,0
20230725,171200,1362532550,27400,27400,27400,27400,0
20230725,171100,1362532550,27400,27400,27400,27400,0
20230725,171000,1362532550,27400,27400,27400,27400,0
20230725,170900,1362532550,27400,27400,27400,27400,0
20230725,170800,1362532550,27400,27400,27400,27400,0
20230725,170700,1362532550,27400,27400,27400,27400,0
20230725,170600,1362532550,27400,27400,27400,27400,0
20230725,170500,1362532550,27400,27400,27400,27400,0
20230725,170400,1362532550,27400,27400,27400,27400,0
20230725,170300,1362532550,27400,27400,27400,27400,0
20230725,170200,1362532550,27400,27400,27400,27400,0
20230725,170100,1362532550,27400,27400,27400,27400,0
20230725,170000,1362532550,27400,27400,27400,27400,0
20230725,165900,1362532550,27400,27400,27400,27400,0
20230725,165800,1362532550,27400,27400,27400,27400,0
20230725,165700,1362532550,27400,27400,27400,27400,0
20230725,165600,1362532550,27400,27400,27400,27400,0
20230725,165500,1362532550,27400,27400,27400,27400,0
20230725,165400,1362532550,27400,27400,27400,27400,0
20230725,165300,1362532550,27400,27400,27400,27400,0
20230725,165200,1362532550,27400,27400,27400,27400,0
20230725,165100,1362532550,27400,27400,27400,27400,0
20230725,165000,1362532550,27400,27400,27400,27400,0
20230725,164900,1362532550,27400,27400,27400,27400,1437
20230725,164800,1362532550,27400,27400,27400,27400,0
20230725,164700,1362532550,27400,27400,27400,27400,0
20230725,164600,1362532550,27400,27400,27400,27400,0
20230725,164500,1362532550,27400,27400,27400,27400,0
20230725,164400,1362532550,27400,27400,27400,27400,0
20230725,164300,1362532550,27400,27400,27400,27400,0
20230725,164200,1362532550,27400,27400,27400,27400,0
20230725,164100,1362532550,27400,27400,27400,27400,0
20230725,164000,1362532550,27400,27400,27400,27400,0
20230725,163900,1362532550,27400,27400,27400,27400,0
20230725,163800,1362532550,27400,27400,27400,27400,0
20230725,163700,1362532550,27400,27400,27400,27400,0
20230725,163600,1362532550,27400,27400,27400,27400,0
20230725,163500,1362532550,27400,27400,27400,27400,0
20230725,163400,1362532550,27400,27400,27400,27400,0
20230725,163300,1362532550,27400,27400,27400,27400,0
20230725,163200,1362532550,27400,27400,27400,27400,0
20230725,163100,1362532550,27400,27400,27400,27400,0
20230725,163000,1362532550,27400,27400,27400,27400,0
20230725,162900,1362532550,27400,27400,27400,27400,0
20230725,162800,1362532550,27400,27400,27400,27400,0
20230725,162700,1362532550,27400,27400,27400,27400,0
20230725,162600,1362532550,27400,27400,27400,27400,0
20230725,162500,1362532550,27400,27400,27400,27400,0
20230725,162400,1362532550,27400,27400,27400,27400,0
20230725,162300,1362532550,27400,27400,27400,27400,0
20230725,162200,1362532550,27400,27400,27400,27400,0
20230725,162100,1362532550,27400,27400,27400,27400,0
20230725,162000,1362532550,27400,27400,27400,27400,0
20230725,161900,1362532550,27400,27400,27400,27400,1437
20230725,161800,1362532550,27400,27400,27400,27400,0
20230725,161700,1362532550,27400,27400,27400,27400,0
20230725,161600,1362532550,27400,27400,27400,27400,0
20230725,161500,1362532550,27400,27400,27400,27400,0
20230725,161400,1362532550,27400,27400,27400,27400,0
20230725,161300,1362532550,27400,27400,27400,27400,0
20230725,161200,1362532550,27400,27400,27400,27400,0
20230725,161100,1362532550,27400,27400,27400,27400,0
20230725,161000,1362532550,27400,27400,27400,27400,0
20230725,160900,1362532550,27400,27400,27400,27400,0
20230725,160800,1362532550,27400,27400,27400,27400,0
20230725,160700,1362532550,27400,27400,27400,27400,0
20230725,160600,1362532550,27400,27400,27400,27400,0
20230725,160500,1362532550,27400,27400,27400,27400,0
20230725,160400,1362532550,27400,27400,27400,27400,0
20230725,160300,1362532550,27400,27400,27400,27400,0
20230725,160200,1362532550,27400,27400,27400,27400,0
20230725,160100,1362532550,27400,27400,27400,27400,0
20230725,160000,1362532550,27400,27400,27400,27400,0
20230725,155900,1362532550,27400,27400,27400,27400,0
20230725,155800,1362532550,27400,27400,27400,27400,0
20230725,155700,1362532550,27400,27400,27400,27400,0
20230725,155600,1362532550,27400,27400,27400,27400,0
20230725,155500,1362532550,27400,27400,27400,27400,0
20230725,155400,1362532550,27400,27400,27400,27400,0
20230725,155300,1362532550,27400,27400,27400,27400,0
20230725,155200,1362532550,27400,27400,27400,27400,0
20230725,155100,1362532550,27400,27400,27400,27400,0
20230725,155000,1362532550,27400,27400,27400,27400,0
20230725,154900,1362532550,27400,27400,27400,27400,1437
20230725,154800,1362532550,27400,27400,27400,27400,0
20230725,154700,1362532550,27400,27400,27400,27400,0
20230725,154600,1362532550,27400,27400,27400,27400,0
20230725,154500,1362532550,27400,27400,27400,27400,0
20230725,154400,1362532550,27400,27400,27400,27400,0
20230725,154300,1362532550,27400,27400,27400,27400,0
20230725,154200,1362532550,27400,27400,27400,27400,0
20230725,154100,1362532550,27400,27400,27400,27400,0
20230725,154000,1362532550,27400,27400,27400,27400,0
20230725,153900,1362532550,27400,27400,27400,27400,0
20230725,153800,1362532550,27400,27400,27400,27400,0
20230725,153700,1362532550,27400,27400,27400,27400,0
20230725,153600,1362532550,27400,27400,27400,27400,0
20230725,153500,1362532550,27400,27400,27400,27400,0
20230725,153400,1362532550,27400,27400,27400,27400,0
20230725,153300,1362532550,27400,27400,27400,27400,0
20230725,153200,1362532550,27400,27400,27400,27400,0
20230725,153100,1362532550,27400,27400,27400,27400,0
20230725,153000,1362532550,27400,27400,27400,27400,1437
20230725,152900,1323158750,27600,27600,27600,27600,0
20230725,152800,1323158750,27600,27600,27600,27600,0
20230725,152700,1323158750,27600,27600,27600,27600,0
20230725,152600,1323158750,27600,27600,27600,27600,0
20230725,152500,1323158750,27600,27600,27600,27600,0
20230725,152400,1323158750,27600,27600,27600,27600,0
20230725,152300,1323158750,27600,27600,27600,27600,0
20230725,152200,1323158750,27600,27600,27600,27600,0
20230725,152100,1323158750,27600,27600,27600,27600,0
20230725,152000,1323158750,27600,27600,27600,27600,0
20230725,151900,1323158750,27600,27550,27600,27400,934
20230725,151800,1297540000,27450,27450,27450,27450,0
20230725,151700,1297540000,27450,27450,27450,27450,53
20230725,151600,1296085150,27500,27500,27500,27500,51
20230725,151500,1294682650,27500,27500,27500,27500,13
20230725,151400,1294325150,27500,27500,27500,27500,25
20230725,151300,1293637650,27500,27550,27550,27500,162
20230725,151200,1289182600,27500,27500,27500,27500,40
20230725,151100,1288082600,27550,27500,27550,27500,11
20230725,151000,1287780050,27500,27500,27500,27500,24
20230725,150900,1287120050,27550,27550,27550,27500,185
20230725,150800,1282025300,27550,27550,27600,27550,49
20230725,150700,1280675250,27550,27550,27550,27550,41
20230725,150600,1279545700,27550,27550,27550,27550,103
20230725,150500,1276708050,27550,27550,27550,27550,39
20230725,150400,1275633600,27550,27550,27550,27550,25
20230725,150300,1274944850,27550,27550,27550,27550,15
20230725,150200,1274531600,27550,27550,27550,27550,23
20230725,150100,1273897950,27550,27550,27600,27550,100
20230725,150000,1271140450,27550,27550,27550,27500,22
20230725,145900,1270534400,27550,27550,27600,27550,158
20230725,145800,1266181250,27550,27500,27550,27500,26
20230725,145700,1265466200,27500,27500,27500,27500,39
20230725,145600,1264393700,27600,27500,27600,27450,139
20230725,145500,1260559750,27500,27500,27500,27500,217
20230725,145400,1254592250,27500,27500,27500,27500,63
20230725,145300,1252859750,27500,27500,27500,27500,0
20230725,145200,1252859750,27500,27500,27500,27450,69
20230725,145100,1250964450,27500,27500,27500,27500,10
20230725,145000,1250689450,27500,27550,27550,27500,141
20230725,144900,1246810600,27550,27600,27600,27550,79
20230725,144800,1244633700,27500,27450,27550,27450,61
20230725,144700,1242956600,27450,27450,27450,27450,78
20230725,144600,1240815500,27450,27450,27450,27450,74
20230725,144500,1238784200,27500,27500,27500,27500,14
20230725,144400,1238399200,27500,27500,27500,27500,41
20230725,144300,1237271700,27450,27450,27450,27450,0
20230725,144200,1237271700,27450,27450,27450,27450,63
20230725,144100,1235542350,27450,27500,27500,27450,34
20230725,144000,1234607850,27450,27450,27450,27450,23
20230725,143900,1233976500,27500,27500,27500,27500,1
20230725,143800,1233949000,27500,27500,27500,27500,64
20230725,143700,1232189000,27500,27500,27500,27500,1
20230725,143600,1232161500,27500,27500,27500,27450,43
20230725,143500,1230979850,27500,27500,27500,27450,41
20230725,143400,1229853800,27450,27500,27500,27450,120
20230725,143300,1226557550,27500,27500,27500,27500,31
20230725,143200,1225705050,27500,27500,27550,27500,467
20230725,143100,1212858600,27500,27500,27500,27500,37
20230725,143000,1211841100,27550,27500,27550,27500,123
20230725,142900,1208453600,27500,27500,27500,27500,3
20230725,142800,1208371100,27500,27500,27500,27500,30
20230725,142700,1207546100,27500,27500,27500,27500,151
20230725,142600,1203393600,27500,27500,27500,27500,23
20230725,142500,1202761100,27500,27550,27550,27500,12
20230725,142400,1202430550,27550,27500,27550,27500,34
20230725,142300,1201495050,27500,27500,27500,27450,46
20230725,142200,1200231500,27450,27450,27450,27450,47
20230725,142100,1198941350,27450,27500,27500,27450,37
20230725,142000,1197923900,27500,27500,27500,27500,22
20230725,141900,1197318900,27500,27500,27500,27500,40
20230725,141800,1196218900,27500,27550,27550,27500,40
20230725,141700,1195117750,27500,27500,27500,27500,1
20230725,141600,1195090250,27500,27500,27500,27500,65
20230725,141500,1193302750,27500,27500,27500,27500,1
20230725,141400,1193275250,27550,27500,27550,27450,363
20230725,141300,1183293150,27450,27450,27500,27450,7
20230725,141200,1183100750,27500,27450,27500,27450,160
20230725,141100,1178703850,27450,27500,27500,27450,27
20230725,141000,1177961400,27500,27450,27500,27450,45
20230725,140900,1176723950,27500,27450,27500,27450,44
20230725,140800,1175514900,27400,27450,27450,27400,64
20230725,140700,1173760100,27400,27400,27400,27400,75
20230725,140600,1171705100,27400,27400,27400,27400,25
20230725,140500,1171020100,27450,27450,27450,27450,234
20230725,140400,1164596800,27450,27500,27500,27450,163
20230725,140300,1160117450,27450,27450,27450,27450,0
20230725,140200,1160117450,27450,27450,27450,27450,25
20230725,140100,1159431200,27500,27500,27500,27500,11
20230725,140000,1159128700,27450,27450,27450,27450,76
20230725,135900,1157042500,27450,27450,27450,27450,11
20230725,135800,1156740550,27450,27500,27500,27450,27
20230725,135700,1155999350,27450,27400,27450,27400,52
20230725,135600,1154574050,27400,27450,27450,27400,120
20230725,135500,1151281250,27450,27450,27450,27450,0
20230725,135400,1151281250,27450,27450,27450,27450,24
20230725,135300,1150622450,27450,27450,27450,27450,238
20230725,135200,1144089350,27450,27450,27450,27450,114
20230725,135100,1140960050,27450,27450,27450,27450,45
20230725,135000,1139724800,27450,27450,27450,27450,24
20230725,134900,1139066000,27500,27400,27500,27400,114
20230725,134800,1135935100,27400,27500,27500,27400,31
20230725,134700,1135085000,27400,27450,27500,27400,604
20230725,134600,1118526000,27450,27400,27450,27400,25
20230725,134500,1117840950,27400,27400,27400,27400,42
20230725,134400,1116690150,27400,27400,27400,27400,91
20230725,134300,1114196750,27400,27450,27450,27400,398
20230725,134200,1103288450,27450,27450,27450,27450,26
20230725,134100,1102574750,27450,27450,27450,27450,500
20230725,134000,1088849750,27450,27450,27450,27450,24
20230725,133900,1088190950,27450,27450,27450,27450,0
20230725,133800,1088190950,27450,27450,27550,27450,179
20230725,133700,1083264850,27450,27450,27450,27450,12
20230725,133600,1082935450,27450,27500,27500,27450,2494
20230725,133500,1014471850,27450,27500,27500,27450,33
20230725,133400,1013564600,27500,27500,27500,27500,97
20230725,133300,1010897100,27500,27500,27500,27500,21
20230725,133200,1010319600,27500,27500,27500,27500,54
20230725,133100,1008834600,27500,27500,27500,27500,1
20230725,133000,1008807100,27500,27550,27550,27500,213
20230725,132900,1002947650,27550,27550,27550,27550,20
20230725,132800,1002396650,27550,27500,27550,27500,108
20230725,132700,999422750,27500,27500,27500,27500,1
20230725,132600,999395250,27500,27500,27500,27500,434
20230725,132500,987460250,27500,27500,27500,27500,2
20230725,132400,987405250,27500,27550,27550,27500,40
20230725,132300,986304250,27550,27550,27550,27550,1
20230725,132200,986276700,27500,27500,27550,27500,74
20230725,132100,984240500,27550,27550,27550,27550,101
20230725,132000,981457950,27550,27600,27600,27550,119
20230725,131900,978178300,27500,27550,27550,27500,3
20230725,131800,978095700,27550,27600,27600,27550,55
20230725,131700,976579050,27600,27600,27600,27600,6
20230725,131600,976413450,27600,27650,27650,27600,44
20230725,131500,975198050,27550,27550,27550,27550,60
20230725,131400,973545050,27600,27600,27600,27550,80
20230725,131300,971338300,27600,27600,27600,27600,0
20230725,131200,971338300,27600,27650,27650,27600,27
20230725,131100,970592900,27600,27550,27600,27500,105
20230725,131000,967698050,27600,27600,27600,27600,23
20230725,130900,967063250,27650,27600,27650,27600,53
20230725,130800,965599500,27550,27550,27550,27550,23
20230725,130700,964965850,27550,27600,27600,27550,42
20230725,130600,963806700,27600,27600,27600,27600,24
20230725,130500,963144300,27600,27600,27600,27600,0
20230725,130400,963144300,27600,27600,27600,27600,25
20230725,130300,962454300,27600,27700,27700,27600,43
20230725,130200,961267000,27700,27650,27700,27650,48
20230725,130100,959939700,27700,27650,27700,27650,3
20230725,130000,959856700,27650,27650,27650,27650,25
20230725,125900,959165450,27650,27650,27650,27650,42
20230725,125800,958004150,27700,27700,27700,27700,23
20230725,125700,957367050,27700,27700,27700,27700,68
20230725,125600,955483450,27700,27700,27700,27700,64
20230725,125500,953710650,27750,27750,27750,27750,8
20230725,125400,953488650,27750,27750,27750,27700,27
20230725,125300,952740600,27750,27750,27750,27750,17
20230725,125200,952268850,27750,27750,27750,27750,65
20230725,125100,950465100,27800,27800,27800,27800,10
20230725,125000,950187100,27700,27750,27750,27700,33
20230725,124900,949272550,27750,27750,27750,27750,10
20230725,124800,948995050,27750,27750,27850,27700,486
20230725,124700,935490750,27700,27700,27700,27700,0
20230725,124600,935490750,27700,27750,27750,27700,78
20230725,124500,933327450,27750,27750,27750,27750,1
20230725,124400,933299700,27750,27750,27750,27750,92
20230725,124300,930746700,27750,27750,27750,27750,0
20230725,124200,930746700,27750,27750,27750,27750,23
20230725,124100,930108450,27750,27750,27750,27750,8
20230725,124000,929886450,27750,27800,27850,27750,102
20230725,123900,927053750,27800,27800,27850,27800,63
20230725,123800,925301350,27800,27800,27800,27800,24
20230725,123700,924634150,27800,27800,27800,27800,63
20230725,123600,922882750,27800,27800,27800,27800,48
20230725,123500,921548350,27850,27850,27850,27850,24
20230725,123400,920879950,27800,27800,27800,27800,24
20230725,123300,920212750,27850,27850,27850,27850,165
20230725,123200,915617500,27850,27850,27850,27850,48
20230725,123100,914280700,27850,27850,27850,27850,6
20230725,123000,914113600,27950,27850,27950,27850,49
20230725,122900,912748850,27900,27900,27950,27850,121
20230725,122800,909373650,27900,27900,27900,27900,49
20230725,122700,908006550,27900,27900,27900,27900,0
20230725,122600,908006550,27900,27950,27950,27900,83
20230725,122500,905687900,27900,27950,28000,27900,186
20230725,122400,900485750,27950,27950,27950,27950,14
20230725,122300,900094450,27950,27950,27950,27950,120
20230725,122200,896740450,27950,27950,27950,27900,40
20230725,122100,895623600,27900,27900,27950,27900,66
20230725,122000,893781000,27900,27900,27900,27900,24
20230725,121900,893111400,27950,27950,27950,27950,22
20230725,121800,892496500,27900,27950,27950,27900,64
20230725,121700,890708900,28000,28000,28000,27950,350
20230725,121600,880910000,28000,27950,28000,27850,168
20230725,121500,876212650,27950,27950,27950,27950,123
20230725,121400,872774800,27850,27850,27850,27850,64
20230725,121300,870992400,27850,27950,27950,27850,349
20230725,121200,861237950,27950,27950,27950,27950,523
20230725,121100,846620100,27950,27850,28000,27850,1240
20230725,121000,811972450,27800,27800,27850,27800,89
20230725,120900,809497150,27900,27850,27900,27750,127
20230725,120800,805958150,27750,27800,27800,27750,46
20230725,120700,804680550,27850,27850,27850,27850,325
20230725,120600,795629300,27800,27750,27800,27700,114
20230725,120500,792466300,27750,27650,27800,27600,714
20230725,120400,772670800,27650,27650,27650,27650,24
20230725,120300,772007200,27700,27700,27700,27700,41
20230725,120200,770871500,27650,27700,27700,27650,111
20230725,120100,767800100,27700,27700,27750,27700,511
20230725,120000,753645350,27650,27700,27700,27650,140
20230725,115900,749768500,27650,27600,27650,27600,54
20230725,115800,748276800,27600,27600,27600,27600,38
20230725,115700,747228000,27600,27600,27600,27600,0
20230725,115600,747228000,27600,27600,27600,27600,23
20230725,115500,746593200,27600,27650,27650,27600,102
20230725,115400,743774850,27650,27650,27700,27650,106
20230725,115300,740839900,27650,27650,27650,27650,0
20230725,115200,740839900,27650,27600,27700,27600,94
20230725,115100,738238600,27600,27650,27650,27600,86
20230725,115000,735862750,27600,27650,27650,27600,92
20230725,114900,733322850,27600,27600,27600,27600,0
20230725,114800,733322850,27600,27650,27650,27600,222
20230725,114700,727185750,27600,27650,27650,27600,87
20230725,114600,724782200,27600,27600,27650,27600,163
20230725,114500,720282200,27600,27550,27600,27500,1173
20230725,114400,687988500,27550,27550,27550,27550,25
20230725,114300,687299750,27550,27550,27550,27550,41
20230725,114200,686170200,27550,27550,27550,27550,25
20230725,114100,685481450,27550,27550,27600,27550,32
20230725,114000,684599550,27550,27550,27600,27550,60
20230725,113900,682944950,27550,27550,27550,27550,35
20230725,113800,681980700,27550,27550,27550,27550,25
20230725,113700,681291950,27550,27550,27550,27550,0
20230725,113600,681291950,27550,27550,27600,27550,262
20230725,113500,674063850,27600,27550,27600,27550,156
20230725,113400,669764450,27550,27550,27550,27550,65
20230725,113300,667973700,27550,27550,27550,27550,0
20230725,113200,667973700,27550,27550,27600,27550,84
20230725,113100,665658500,27550,27550,27550,27550,0
20230725,113000,665658500,27550,27550,27600,27550,106
20230725,112900,662736600,27550,27550,27550,27550,6
20230725,112800,662571300,27500,27550,27550,27500,85
20230725,112700,660232850,27500,27500,27500,27500,59
20230725,112600,658610350,27550,27550,27550,27550,24
20230725,112500,657949150,27550,27550,27550,27550,1
20230725,112400,657921600,27500,27550,27550,27500,61
20230725,112300,656242200,27500,27500,27550,27500,84
20230725,112200,653930950,27500,27500,27500,27500,24
20230725,112100,653270950,27500,27500,27500,27500,5
20230725,112000,653133450,27500,27500,27600,27500,163
20230725,111900,648643900,27500,27500,27500,27500,13
20230725,111800,648286400,27500,27500,27500,27500,24
20230725,111700,647626400,27500,27500,27500,27500,39
20230725,111600,646553900,27500,27500,27500,27500,24
20230725,111500,645893900,27500,27500,27500,27500,1
20230725,111400,645866400,27500,27600,27600,27500,154
20230725,111300,641624650,27600,27600,27600,27600,14
20230725,111200,641238250,27600,27600,27600,27600,25
20230725,111100,640548250,27600,27600,27600,27600,1
20230725,111000,640520650,27600,27600,27600,27600,46
20230725,110900,639251050,27600,27600,27600,27600,38
20230725,110800,638202250,27650,27550,27650,27550,371
20230725,110700,627966400,27500,27500,27500,27500,26
20230725,110600,627251400,27500,27500,27500,27500,2
20230725,110500,627196400,27500,27500,27500,27500,64
20230725,110400,625436400,27500,27550,27550,27500,29
20230725,110300,624638750,27550,27550,27550,27550,66
20230725,110200,622820450,27550,27550,27550,27550,51
20230725,110100,621415400,27550,27550,27600,27550,88
20230725,110000,618990950,27550,27550,27550,27550,0
20230725,105900,618990950,27550,27450,27550,27450,71
20230725,105800,617037500,27500,27500,27500,27500,203
20230725,105700,611455000,27500,27500,27500,27500,104
20230725,105600,608595000,27550,27500,27600,27500,26
20230725,105500,607878700,27500,27500,27500,27500,24
20230725,105400,607218700,27500,27500,27500,27500,41
20230725,105300,606091200,27450,27450,27450,27450,24
20230725,105200,605432400,27550,27400,27550,27400,108
20230725,105100,602458000,27450,27500,27500,27450,2033
20230725,105000,546631650,27500,27550,27550,27500,94
20230725,104900,544043950,27550,27550,27550,27550,37
20230725,104800,543024600,27550,27550,27550,27550,1
20230725,104700,542997050,27550,27550,27550,27550,46
20230725,104600,541729750,27550,27550,27550,27550,72
20230725,104500,539746150,27600,27550,27600,27550,31
20230725,104400,538891850,27600,27550,27600,27500,692
20230725,104300,519825250,27550,27550,27550,27500,62
20230725,104200,518118050,27550,27550,27550,27550,69
20230725,104100,516217100,27500,27500,27500,27500,26
20230725,104000,515502100,27500,27500,27500,27500,1
20230725,103900,515474600,27650,27500,27650,27500,64
20230725,103800,513714450,27550,27550,27550,27550,80
20230725,103700,511510450,27550,27550,27600,27550,174
20230725,103600,506711500,27550,27550,27550,27550,3
20230725,103500,506628850,27500,27550,27550,27500,81
20230725,103400,504400200,27550,27550,27550,27550,17
20230725,103300,503931850,27500,27500,27500,27500,125
20230725,103200,500494350,27500,27550,27550,27500,118
20230725,103100,497243500,27550,27500,27550,27500,73
20230725,103000,495235450,27500,27500,27500,27500,0
20230725,102900,495235450,27500,27400,27500,27400,199
20230725,102800,489770600,27400,27500,27500,27400,685
20230725,102700,470966450,27450,27450,27450,27450,555
20230725,102600,455731700,27450,27450,27450,27450,250
20230725,102500,448869200,27450,27450,27450,27450,54
20230725,102400,447386900,27450,27450,27450,27450,1
20230725,102300,447359450,27500,27500,27500,27500,64
20230725,102200,445599450,27500,27500,27500,27500,59
20230725,102100,443976950,27450,27450,27450,27450,25
20230725,102000,443290700,27550,27600,27600,27450,876
20230725,101900,419204150,27500,27500,27500,27500,61
20230725,101800,417526650,27600,27500,27600,27500,31
20230725,101700,416673950,27550,27600,27600,27550,149
20230725,101600,412566650,27700,27550,27700,27550,216
20230725,101500,406598750,27500,27500,27500,27500,30
20230725,101400,405773750,27500,27500,27500,27500,0
20230725,101300,405773750,27500,27500,27500,27500,24
20230725,101200,405113750,27450,27550,27700,27450,732
20230725,101100,384989300,27650,27550,27650,27550,44
20230725,101000,383775100,27450,27650,27650,27450,866
20230725,100900,359914550,27700,27700,27700,27700,62
20230725,100800,358197150,27750,27750,27750,27750,74
20230725,100700,356143650,27800,27750,27800,27750,57
20230725,100600,354561850,27750,27700,27750,27700,154
20230725,100500,350295800,27700,27600,27700,27600,49
20230725,100400,348943000,27600,27600,27600,27600,39
20230725,100300,347866600,27600,27650,27650,27600,145
20230725,100200,343863500,27600,27600,27600,27600,20
20230725,100100,343311500,27550,27600,27600,27550,31
20230725,100000,342457150,27600,27600,27600,27600,13
20230725,095900,342098350,27550,27600,27600,27550,30
20230725,095800,341271600,27600,27550,27600,27550,73
20230725,095700,339260200,27550,27550,27550,27550,108
20230725,095600,336284800,27600,27550,27600,27550,143
20230725,095500,332338600,27550,27550,27550,27550,14
20230725,095400,331952900,27600,27600,27700,27600,44
20230725,095300,330737800,27600,27550,27800,27550,163
20230725,095200,326222300,27750,27600,27750,27600,12
20230725,095100,325890950,27600,27600,27600,27600,24
20230725,095000,325228550,27800,27500,27800,27500,102
20230725,094900,322405050,27500,27550,27550,27500,81
20230725,094800,320176650,27550,27550,27550,27550,10
20230725,094700,319901150,27550,27550,27550,27550,23
20230725,094600,319267500,27550,27500,27550,27500,319
20230725,094500,310494100,27550,27600,27650,27550,112
20230725,094400,307406600,27500,27500,27500,27500,345
20230725,094300,297919100,27500,27550,27600,27500,124
20230725,094200,294507350,27550,27550,27550,27550,2
20230725,094100,294452250,27550,27600,27600,27550,186
20230725,094000,289320550,27650,27650,27650,27650,25
20230725,093900,288629300,27650,27650,27650,27650,24
20230725,093800,287965700,27700,27750,27750,27700,50
20230725,093700,286580150,27900,27750,27900,27700,145
20230725,093600,282547800,27700,27700,27700,27700,30
20230725,093500,281716800,27700,27550,27700,27550,1126
20230725,093400,250566500,27550,27550,27550,27550,93
20230725,093300,248004350,27600,27550,27600,27500,203
20230725,093200,242410350,27550,27550,27550,27550,66
20230725,093100,240592050,27550,27500,27550,27500,83
20230725,093000,238307850,27500,27600,27600,27500,145
20230725,092900,234319850,27600,27500,27600,27450,174
20230725,092800,229532000,27500,27600,27600,27450,515
20230725,092700,215365900,27600,27650,27650,27600,132
20230725,092600,211716600,27600,27600,27600,27600,42
20230725,092500,210557400,27600,27600,27600,27600,229
20230725,092400,204237000,27600,27650,27650,27600,197
20230725,092300,198797950,27700,27700,27700,27700,3
20230725,092200,198714850,27700,27700,27700,27600,132
20230725,092100,195061550,27700,27700,27700,27650,178
20230725,092000,190136850,27650,27500,27650,27500,985
20230725,091900,162960950,27450,27400,27450,27400,64
20230725,091800,161207300,27400,27500,27500,27400,1282
20230725,091700,126044950,27500,27500,27550,27500,173
20230725,091600,121284750,27500,27500,27550,27500,76
20230725,091500,119194700,27500,27500,27500,27500,270
20230725,091400,111769700,27550,27600,27600,27550,42
20230725,091300,110612500,27600,27600,27600,27600,34
20230725,091200,109674100,27600,27650,27650,27600,27
20230725,091100,108928150,27600,27550,27600,27500,185
20230725,091000,103827550,27550,27450,27600,27450,710
20230725,090900,84305850,27450,27450,27450,27400,377
20230725,090800,73959200,27450,27500,27500,27450,46
20230725,090700,72695750,27500,27550,27600,27500,215
20230725,090600,66782100,27550,27600,27600,27550,203
20230725,090500,61186800,27550,27550,27750,27500,811
20230725,090400,38830900,27550,27650,27650,27550,71
20230725,090300,36874350,27550,27950,27950,27550,113
20230725,090200,33749400,27800,27850,27850,27800,291
20230725,090100,25646500,28000,27900,28000,27800,336
20230725,090000,16259400,27900,27450,27900,27450,592