KissMeData/033270/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191400,474401000,23600,23600,23600,23600,1221
20240725,191300,474401000,23600,23600,23600,23600,0
20240725,191200,474401000,23600,23600,23600,23600,0
20240725,191100,474401000,23600,23600,23600,23600,0
20240725,191000,474401000,23600,23600,23600,23600,0
20240725,190900,474401000,23600,23600,23600,23600,0
20240725,190800,474401000,23600,23600,23600,23600,0
20240725,190700,474401000,23600,23600,23600,23600,0
20240725,190600,474401000,23600,23600,23600,23600,0
20240725,190500,474401000,23600,23600,23600,23600,0
20240725,190400,474401000,23600,23600,23600,23600,0
20240725,190300,474401000,23600,23600,23600,23600,0
20240725,190200,474401000,23600,23600,23600,23600,0
20240725,190100,474401000,23600,23600,23600,23600,0
20240725,190000,474401000,23600,23600,23600,23600,0
20240725,185900,474401000,23600,23600,23600,23600,0
20240725,185800,474401000,23600,23600,23600,23600,0
20240725,185700,474401000,23600,23600,23600,23600,0
20240725,185600,474401000,23600,23600,23600,23600,0
20240725,185500,474401000,23600,23600,23600,23600,0
20240725,185400,474401000,23600,23600,23600,23600,0
20240725,185300,474401000,23600,23600,23600,23600,0
20240725,185200,474401000,23600,23600,23600,23600,0
20240725,185100,474401000,23600,23600,23600,23600,0
20240725,185000,474401000,23600,23600,23600,23600,0
20240725,184900,474401000,23600,23600,23600,23600,0
20240725,184800,474401000,23600,23600,23600,23600,0
20240725,184700,474401000,23600,23600,23600,23600,0
20240725,184600,474401000,23600,23600,23600,23600,0
20240725,184500,474401000,23600,23600,23600,23600,0
20240725,184400,474401000,23600,23600,23600,23600,1221
20240725,184300,474401000,23600,23600,23600,23600,0
20240725,184200,474401000,23600,23600,23600,23600,0
20240725,184100,474401000,23600,23600,23600,23600,0
20240725,184000,474401000,23600,23600,23600,23600,0
20240725,183900,474401000,23600,23600,23600,23600,0
20240725,183800,474401000,23600,23600,23600,23600,0
20240725,183700,474401000,23600,23600,23600,23600,0
20240725,183600,474401000,23600,23600,23600,23600,0
20240725,183500,474401000,23600,23600,23600,23600,0
20240725,183400,474401000,23600,23600,23600,23600,0
20240725,183300,474401000,23600,23600,23600,23600,0
20240725,183200,474401000,23600,23600,23600,23600,0
20240725,183100,474401000,23600,23600,23600,23600,0
20240725,183000,474401000,23600,23600,23600,23600,0
20240725,182900,474401000,23600,23600,23600,23600,0
20240725,182800,474401000,23600,23600,23600,23600,0
20240725,182700,474401000,23600,23600,23600,23600,0
20240725,182600,474401000,23600,23600,23600,23600,0
20240725,182500,474401000,23600,23600,23600,23600,0
20240725,182400,474401000,23600,23600,23600,23600,0
20240725,182300,474401000,23600,23600,23600,23600,0
20240725,182200,474401000,23600,23600,23600,23600,0
20240725,182100,474401000,23600,23600,23600,23600,0
20240725,182000,474401000,23600,23600,23600,23600,0
20240725,181900,474401000,23600,23600,23600,23600,0
20240725,181800,474401000,23600,23600,23600,23600,0
20240725,181700,474401000,23600,23600,23600,23600,0
20240725,181600,474401000,23600,23600,23600,23600,0
20240725,181500,474401000,23600,23600,23600,23600,0
20240725,181400,474401000,23600,23600,23600,23600,1221
20240725,181300,474401000,23600,23600,23600,23600,0
20240725,181200,474401000,23600,23600,23600,23600,0
20240725,181100,474401000,23600,23600,23600,23600,0
20240725,181000,474401000,23600,23600,23600,23600,0
20240725,180900,474401000,23600,23600,23600,23600,0
20240725,180800,474401000,23600,23600,23600,23600,0
20240725,180700,474401000,23600,23600,23600,23600,0
20240725,180600,474401000,23600,23600,23600,23600,0
20240725,180500,474401000,23600,23600,23600,23600,0
20240725,180400,474401000,23600,23600,23600,23600,0
20240725,180300,474401000,23600,23600,23600,23600,0
20240725,180200,474401000,23600,23600,23600,23600,0
20240725,180100,474401000,23600,23600,23600,23600,0
20240725,180000,474401000,23600,23600,23600,23600,0
20240725,175900,474401000,23600,23600,23600,23600,0
20240725,175800,474401000,23600,23600,23600,23600,0
20240725,175700,474401000,23600,23600,23600,23600,0
20240725,175600,474401000,23600,23600,23600,23600,0
20240725,175500,474401000,23600,23600,23600,23600,0
20240725,175400,474401000,23600,23600,23600,23600,0
20240725,175300,474401000,23600,23600,23600,23600,0
20240725,175200,474401000,23600,23600,23600,23600,0
20240725,175100,474401000,23600,23600,23600,23600,0
20240725,175000,474401000,23600,23600,23600,23600,0
20240725,174900,474401000,23600,23600,23600,23600,0
20240725,174800,474401000,23600,23600,23600,23600,0
20240725,174700,474401000,23600,23600,23600,23600,0
20240725,174600,474401000,23600,23600,23600,23600,0
20240725,174500,474401000,23600,23600,23600,23600,0
20240725,174400,474401000,23600,23600,23600,23600,1221
20240725,174300,474401000,23600,23600,23600,23600,0
20240725,174200,474401000,23600,23600,23600,23600,0
20240725,174100,474401000,23600,23600,23600,23600,0
20240725,174000,474401000,23600,23600,23600,23600,0
20240725,173900,474401000,23600,23600,23600,23600,0
20240725,173800,474401000,23600,23600,23600,23600,0
20240725,173700,474401000,23600,23600,23600,23600,0
20240725,173600,474401000,23600,23600,23600,23600,0
20240725,173500,474401000,23600,23600,23600,23600,0
20240725,173400,474401000,23600,23600,23600,23600,0
20240725,173300,474401000,23600,23600,23600,23600,0
20240725,173200,474401000,23600,23600,23600,23600,0
20240725,173100,474401000,23600,23600,23600,23600,0
20240725,173000,474401000,23600,23600,23600,23600,0
20240725,172900,474401000,23600,23600,23600,23600,0
20240725,172800,474401000,23600,23600,23600,23600,0
20240725,172700,474401000,23600,23600,23600,23600,0
20240725,172600,474401000,23600,23600,23600,23600,0
20240725,172500,474401000,23600,23600,23600,23600,0
20240725,172400,474401000,23600,23600,23600,23600,0
20240725,172300,474401000,23600,23600,23600,23600,0
20240725,172200,474401000,23600,23600,23600,23600,0
20240725,172100,474401000,23600,23600,23600,23600,0
20240725,172000,474401000,23600,23600,23600,23600,0
20240725,171900,474401000,23600,23600,23600,23600,0
20240725,171800,474401000,23600,23600,23600,23600,0
20240725,171700,474401000,23600,23600,23600,23600,0
20240725,171600,474401000,23600,23600,23600,23600,0
20240725,171500,474401000,23600,23600,23600,23600,0
20240725,171400,474401000,23600,23600,23600,23600,1221
20240725,171300,474401000,23600,23600,23600,23600,0
20240725,171200,474401000,23600,23600,23600,23600,0
20240725,171100,474401000,23600,23600,23600,23600,0
20240725,171000,474401000,23600,23600,23600,23600,0
20240725,170900,474401000,23600,23600,23600,23600,0
20240725,170800,474401000,23600,23600,23600,23600,0
20240725,170700,474401000,23600,23600,23600,23600,0
20240725,170600,474401000,23600,23600,23600,23600,0
20240725,170500,474401000,23600,23600,23600,23600,0
20240725,170400,474401000,23600,23600,23600,23600,0
20240725,170300,474401000,23600,23600,23600,23600,0
20240725,170200,474401000,23600,23600,23600,23600,0
20240725,170100,474401000,23600,23600,23600,23600,0
20240725,170000,474401000,23600,23600,23600,23600,0
20240725,165900,474401000,23600,23600,23600,23600,0
20240725,165800,474401000,23600,23600,23600,23600,0
20240725,165700,474401000,23600,23600,23600,23600,0
20240725,165600,474401000,23600,23600,23600,23600,0
20240725,165500,474401000,23600,23600,23600,23600,0
20240725,165400,474401000,23600,23600,23600,23600,0
20240725,165300,474401000,23600,23600,23600,23600,0
20240725,165200,474401000,23600,23600,23600,23600,0
20240725,165100,474401000,23600,23600,23600,23600,0
20240725,165000,474401000,23600,23600,23600,23600,0
20240725,164900,474401000,23600,23600,23600,23600,0
20240725,164800,474401000,23600,23600,23600,23600,0
20240725,164700,474401000,23600,23600,23600,23600,0
20240725,164600,474401000,23600,23600,23600,23600,0
20240725,164500,474401000,23600,23600,23600,23600,0
20240725,164400,474401000,23600,23600,23600,23600,1221
20240725,164300,474401000,23600,23600,23600,23600,0
20240725,164200,474401000,23600,23600,23600,23600,0
20240725,164100,474401000,23600,23600,23600,23600,0
20240725,164000,474401000,23600,23600,23600,23600,0
20240725,163900,474401000,23600,23600,23600,23600,0
20240725,163800,474401000,23600,23600,23600,23600,0
20240725,163700,474401000,23600,23600,23600,23600,0
20240725,163600,474401000,23600,23600,23600,23600,0
20240725,163500,474401000,23600,23600,23600,23600,0
20240725,163400,474401000,23600,23600,23600,23600,0
20240725,163300,474401000,23600,23600,23600,23600,0
20240725,163200,474401000,23600,23600,23600,23600,0
20240725,163100,474401000,23600,23600,23600,23600,0
20240725,163000,474401000,23600,23600,23600,23600,0
20240725,162900,474401000,23600,23600,23600,23600,0
20240725,162800,474401000,23600,23600,23600,23600,0
20240725,162700,474401000,23600,23600,23600,23600,0
20240725,162600,474401000,23600,23600,23600,23600,0
20240725,162500,474401000,23600,23600,23600,23600,0
20240725,162400,474401000,23600,23600,23600,23600,0
20240725,162300,474401000,23600,23600,23600,23600,0
20240725,162200,474401000,23600,23600,23600,23600,0
20240725,162100,474401000,23600,23600,23600,23600,0
20240725,162000,474401000,23600,23600,23600,23600,0
20240725,161900,474401000,23600,23600,23600,23600,0
20240725,161800,474401000,23600,23600,23600,23600,0
20240725,161700,474401000,23600,23600,23600,23600,0
20240725,161600,474401000,23600,23600,23600,23600,0
20240725,161500,474401000,23600,23600,23600,23600,0
20240725,161400,474401000,23600,23600,23600,23600,1221
20240725,161300,474401000,23600,23600,23600,23600,0
20240725,161200,474401000,23600,23600,23600,23600,0
20240725,161100,474401000,23600,23600,23600,23600,0
20240725,161000,474401000,23600,23600,23600,23600,0
20240725,160900,474401000,23600,23600,23600,23600,0
20240725,160800,474401000,23600,23600,23600,23600,0
20240725,160700,474401000,23600,23600,23600,23600,0
20240725,160600,474401000,23600,23600,23600,23600,0
20240725,160500,474401000,23600,23600,23600,23600,0
20240725,160400,474401000,23600,23600,23600,23600,0
20240725,160300,474401000,23600,23600,23600,23600,0
20240725,160200,474401000,23600,23600,23600,23600,0
20240725,160100,474401000,23600,23600,23600,23600,0
20240725,160000,474401000,23600,23600,23600,23600,0
20240725,155900,474401000,23600,23600,23600,23600,0
20240725,155800,474401000,23600,23600,23600,23600,0
20240725,155700,474401000,23600,23600,23600,23600,0
20240725,155600,474401000,23600,23600,23600,23600,0
20240725,155500,474401000,23600,23600,23600,23600,0
20240725,155400,474401000,23600,23600,23600,23600,0
20240725,155300,474401000,23600,23600,23600,23600,0
20240725,155200,474401000,23600,23600,23600,23600,0
20240725,155100,474401000,23600,23600,23600,23600,0
20240725,155000,474401000,23600,23600,23600,23600,0
20240725,154900,474401000,23600,23600,23600,23600,0
20240725,154800,474401000,23600,23600,23600,23600,0
20240725,154700,474401000,23600,23600,23600,23600,0
20240725,154600,474401000,23600,23600,23600,23600,0
20240725,154500,474401000,23600,23600,23600,23600,0
20240725,154400,474401000,23600,23600,23600,23600,1221
20240725,154300,474401000,23600,23600,23600,23600,0
20240725,154200,474401000,23600,23600,23600,23600,0
20240725,154100,474401000,23600,23600,23600,23600,0
20240725,154000,474401000,23600,23600,23600,23600,0
20240725,153900,474401000,23600,23600,23600,23600,0
20240725,153800,474401000,23600,23600,23600,23600,0
20240725,153700,474401000,23600,23600,23600,23600,0
20240725,153600,474401000,23600,23600,23600,23600,0
20240725,153500,474401000,23600,23600,23600,23600,0
20240725,153400,474401000,23600,23600,23600,23600,0
20240725,153300,474401000,23600,23600,23600,23600,0
20240725,153200,474401000,23600,23600,23600,23600,0
20240725,153100,474401000,23600,23600,23600,23600,0
20240725,153000,474401000,23600,23600,23600,23600,1221
20240725,152900,445585400,23800,23800,23800,23800,0
20240725,152800,445585400,23800,23800,23800,23800,0
20240725,152700,445585400,23800,23800,23800,23800,0
20240725,152600,445585400,23800,23800,23800,23800,0
20240725,152500,445585400,23800,23800,23800,23800,0
20240725,152400,445585400,23800,23800,23800,23800,0
20240725,152300,445585400,23800,23800,23800,23800,0
20240725,152200,445585400,23800,23800,23800,23800,0
20240725,152100,445585400,23800,23800,23800,23800,0
20240725,152000,445585400,23800,23800,23800,23800,0
20240725,151900,445585400,23800,23800,23800,23800,4
20240725,151800,445490200,23600,23700,23700,23600,200
20240725,151700,440760500,23850,23850,23850,23850,1
20240725,151600,440736650,23700,23750,23750,23700,32
20240725,151500,439978200,23800,23800,23800,23800,312
20240725,151400,432552600,23750,23700,23750,23700,104
20240725,151300,430087600,23750,23750,23750,23750,11
20240725,151200,429826350,23750,23750,23750,23750,99
20240725,151100,427475100,23800,23800,23800,23800,0
20240725,151000,427475100,23800,23800,23800,23800,0
20240725,150900,427475100,23800,23800,23800,23800,104
20240725,150800,424999900,23800,23850,23850,23800,176
20240725,150700,420809900,23850,23800,23850,23800,12
20240725,150600,420524200,23850,23850,23850,23850,10
20240725,150500,420285700,23800,23850,23850,23800,175
20240725,150400,416112250,23900,23900,23900,23900,200
20240725,150300,411332250,23900,23900,23900,23900,66
20240725,150200,409754850,23900,23900,23900,23900,38
20240725,150100,408846650,23850,23850,23850,23850,0
20240725,150000,408846650,23850,23900,23900,23850,147
20240725,145900,405338450,23900,23900,23900,23900,26
20240725,145800,404717050,23850,23900,23900,23850,132
20240725,145700,401566900,23850,23850,23850,23850,200
20240725,145600,396796900,23800,23800,23800,23800,9
20240725,145500,396582700,23850,23850,23850,23850,53
20240725,145400,395318650,23850,23850,23850,23850,0
20240725,145300,395318650,23850,23850,23850,23850,0
20240725,145200,395318650,23850,23850,23850,23850,40
20240725,145100,394364650,23800,23800,23800,23800,10
20240725,145000,394126650,23800,23800,23800,23800,1
20240725,144900,394102850,23850,23850,23850,23850,40
20240725,144800,393148850,23850,23850,23850,23850,0
20240725,144700,393148850,23850,23850,23850,23850,0
20240725,144600,393148850,23850,23850,23850,23850,0
20240725,144500,393148850,23850,23850,23850,23850,79
20240725,144400,391264700,23800,23800,23800,23800,5
20240725,144300,391145700,23850,23850,23850,23850,41
20240725,144200,390167850,23850,23850,23850,23850,0
20240725,144100,390167850,23850,23850,23850,23850,0
20240725,144000,390167850,23850,23850,23850,23850,71
20240725,143900,388474500,23850,23850,23850,23850,0
20240725,143800,388474500,23850,23850,23850,23850,38
20240725,143700,387568200,23900,23900,23900,23900,0
20240725,143600,387568200,23900,23900,23900,23900,0
20240725,143500,387568200,23900,23900,23900,23900,79
20240725,143400,385680100,23900,23900,23900,23900,38
20240725,143300,384771900,23800,23800,23800,23800,0
20240725,143200,384771900,23800,23800,23800,23800,0
20240725,143100,384771900,23800,23900,23900,23800,56
20240725,143000,383435000,23850,23850,23850,23850,0
20240725,142900,383435000,23850,23850,23850,23850,0
20240725,142800,383435000,23850,23850,23850,23850,0
20240725,142700,383435000,23850,23850,23850,23850,0
20240725,142600,383435000,23850,23850,23850,23850,2069
20240725,142500,334089350,23900,23900,23900,23900,83
20240725,142400,332105650,23900,23900,23900,23900,78
20240725,142300,330241450,23850,23850,23850,23850,49
20240725,142200,329072800,23750,23800,24000,23750,2231
20240725,142100,275717750,23750,23750,23750,23750,0
20240725,142000,275717750,23750,23750,23750,23750,100
20240725,141900,273342750,23700,23700,23700,23700,0
20240725,141800,273342750,23700,23700,23700,23700,0
20240725,141700,273342750,23700,23700,23700,23700,500
20240725,141600,261492750,23700,23750,23750,23700,87
20240725,141500,259426600,23800,23800,23800,23800,0
20240725,141400,259426600,23800,23800,23800,23800,0
20240725,141300,259426600,23800,23800,23800,23800,0
20240725,141200,259426600,23800,23800,23800,23800,0
20240725,141100,259426600,23800,23800,23800,23800,0
20240725,141000,259426600,23800,23800,23800,23800,1
20240725,140900,259402800,23800,23800,23800,23800,0
20240725,140800,259402800,23800,23800,23800,23800,0
20240725,140700,259402800,23800,23800,23800,23800,0
20240725,140600,259402800,23800,23800,23800,23800,0
20240725,140500,259402800,23800,23800,23800,23800,0
20240725,140400,259402800,23800,23800,23800,23800,0
20240725,140300,259402800,23800,23800,23800,23800,0
20240725,140200,259402800,23800,23800,23800,23800,0
20240725,140100,259402800,23800,23800,23800,23800,55
20240725,140000,258093800,23800,23800,23800,23800,0
20240725,135900,258093800,23800,23800,23800,23800,0
20240725,135800,258093800,23800,23800,23800,23800,0
20240725,135700,258093800,23800,23800,23800,23800,0
20240725,135600,258093800,23800,23850,23850,23800,14
20240725,135500,257760500,23800,23800,23800,23800,100
20240725,135400,255380500,23850,23850,23850,23850,14
20240725,135300,255046600,23850,23850,23850,23850,0
20240725,135200,255046600,23850,23850,23850,23850,0
20240725,135100,255046600,23850,23850,23850,23850,0
20240725,135000,255046600,23850,23850,23850,23850,1
20240725,134900,255022750,23800,23800,23800,23800,0
20240725,134800,255022750,23800,23800,23800,23800,92
20240725,134700,252833150,23800,23800,23800,23800,0
20240725,134600,252833150,23800,23800,23800,23800,8
20240725,134500,252642750,23800,23800,23800,23800,0
20240725,134400,252642750,23800,23800,23800,23800,0
20240725,134300,252642750,23800,23800,23800,23800,120
20240725,134200,249786750,23800,23800,23800,23800,0
20240725,134100,249786750,23800,23800,23800,23800,100
20240725,134000,247406750,23800,23800,23800,23800,50
20240725,133900,246216750,23800,23800,23800,23800,31
20240725,133800,245478950,23800,23800,23800,23800,340
20240725,133700,237386950,23800,23800,23800,23800,1
20240725,133600,237363150,23850,23850,23850,23850,0
20240725,133500,237363150,23850,23850,23850,23850,0
20240725,133400,237363150,23850,23850,23850,23850,0
20240725,133300,237363150,23850,23850,23850,23850,0
20240725,133200,237363150,23850,23850,23850,23850,0
20240725,133100,237363150,23850,23850,23850,23850,0
20240725,133000,237363150,23850,23850,23850,23850,30
20240725,132900,236647650,23850,23850,23850,23850,0
20240725,132800,236647650,23850,23850,23850,23850,0
20240725,132700,236647650,23850,23850,23850,23850,261
20240725,132600,230422800,23850,23850,23850,23850,90
20240725,132500,228276300,23800,23800,23800,23800,0
20240725,132400,228276300,23800,23800,23800,23800,0
20240725,132300,228276300,23800,23800,23800,23800,0
20240725,132200,228276300,23800,23800,23800,23800,0
20240725,132100,228276300,23800,23800,23800,23800,41
20240725,132000,227300500,23850,23850,23850,23850,0
20240725,131900,227300500,23850,23850,23850,23850,0
20240725,131800,227300500,23850,23850,23850,23850,4
20240725,131700,227205100,23850,23850,23850,23850,0
20240725,131600,227205100,23850,23850,23850,23850,1
20240725,131500,227181250,23800,23850,23850,23800,134
20240725,131400,223989550,23850,23850,23850,23850,0
20240725,131300,223989550,23850,23850,23850,23850,300
20240725,131200,216834550,23800,23800,23800,23800,0
20240725,131100,216834550,23800,23800,23800,23800,0
20240725,131000,216834550,23800,23800,23800,23800,0
20240725,130900,216834550,23800,23800,23800,23800,0
20240725,130800,216834550,23800,23800,23800,23800,0
20240725,130700,216834550,23800,23800,23800,23800,0
20240725,130600,216834550,23800,23800,23800,23800,0
20240725,130500,216834550,23800,23800,23800,23800,1
20240725,130400,216810750,23800,23800,23800,23800,127
20240725,130300,213788150,23800,23800,23800,23800,0
20240725,130200,213788150,23800,23800,23800,23800,473
20240725,130100,202530750,23800,23800,23800,23800,0
20240725,130000,202530750,23800,23800,23800,23800,0
20240725,125900,202530750,23800,23800,23800,23800,0
20240725,125800,202530750,23800,23800,23800,23800,70
20240725,125700,200864750,23800,23800,23800,23800,0
20240725,125600,200864750,23800,23800,23800,23800,1
20240725,125500,200840950,23650,23650,23650,23650,0
20240725,125400,200840950,23650,23650,23650,23650,0
20240725,125300,200840950,23650,23650,23650,23650,0
20240725,125200,200840950,23650,23650,23650,23650,1
20240725,125100,200817300,23650,23650,23650,23650,0
20240725,125000,200817300,23650,23650,23650,23650,85
20240725,124900,198807050,23650,23650,23650,23650,0
20240725,124800,198807050,23650,23700,23700,23650,125
20240725,124700,195846350,23750,23750,23750,23750,0
20240725,124600,195846350,23750,23750,23750,23750,0
20240725,124500,195846350,23750,23750,23750,23750,69
20240725,124400,194207600,23800,23800,23800,23800,0
20240725,124300,194207600,23800,23800,23800,23800,0
20240725,124200,194207600,23800,23800,23800,23800,0
20240725,124100,194207600,23800,23800,23800,23800,0
20240725,124000,194207600,23800,23800,23800,23800,41
20240725,123900,193231800,23750,23750,23750,23750,25
20240725,123800,192638050,23750,23750,23750,23750,0
20240725,123700,192638050,23750,23750,23750,23750,0
20240725,123600,192638050,23750,23750,23750,23750,0
20240725,123500,192638050,23750,23750,23750,23750,5
20240725,123400,192519300,23750,23750,23750,23750,0
20240725,123300,192519300,23750,23750,23750,23750,0
20240725,123200,192519300,23750,23750,23750,23750,0
20240725,123100,192519300,23750,23800,23800,23750,5
20240725,123000,192400500,23800,23800,23800,23800,0
20240725,122900,192400500,23800,23800,23800,23800,0
20240725,122800,192400500,23800,23800,23800,23800,0
20240725,122700,192400500,23800,23800,23800,23800,21
20240725,122600,191900700,23700,23700,23700,23700,0
20240725,122500,191900700,23700,23700,23700,23700,0
20240725,122400,191900700,23700,23700,23700,23700,0
20240725,122300,191900700,23700,23700,23700,23700,150
20240725,122200,188345700,23700,23700,23700,23700,0
20240725,122100,188345700,23700,23700,23700,23700,0
20240725,122000,188345700,23700,23700,23700,23700,0
20240725,121900,188345700,23700,23700,23700,23700,13
20240725,121800,188037600,23750,23800,23800,23750,22
20240725,121700,187514050,23700,23700,23700,23700,0
20240725,121600,187514050,23700,23700,23700,23700,0
20240725,121500,187514050,23700,23700,23700,23700,0
20240725,121400,187514050,23700,23700,23700,23700,0
20240725,121300,187514050,23700,23700,23700,23700,0
20240725,121200,187514050,23700,23700,23700,23700,0
20240725,121100,187514050,23700,23700,23700,23700,0
20240725,121000,187514050,23700,23700,23700,23700,0
20240725,120900,187514050,23700,23700,23700,23700,0
20240725,120800,187514050,23700,23700,23700,23700,0
20240725,120700,187514050,23700,23700,23700,23700,0
20240725,120600,187514050,23700,23700,23700,23700,0
20240725,120500,187514050,23700,23700,23700,23700,30
20240725,120400,186803050,23800,23800,23800,23800,0
20240725,120300,186803050,23800,23800,23800,23800,22
20240725,120200,186279450,23700,23700,23700,23700,1
20240725,120100,186255750,23800,23800,23800,23800,0
20240725,120000,186255750,23800,23800,23800,23800,0
20240725,115900,186255750,23800,23800,23800,23800,42
20240725,115800,185256150,23850,23850,23850,23850,0
20240725,115700,185256150,23850,23850,23850,23850,0
20240725,115600,185256150,23850,23850,23850,23850,0
20240725,115500,185256150,23850,23700,23850,23700,2
20240725,115400,185208600,23850,23850,23850,23850,0
20240725,115300,185208600,23850,23850,23850,23850,24
20240725,115200,184636200,23850,23850,23850,23850,0
20240725,115100,184636200,23850,23850,23850,23850,1
20240725,115000,184612350,23700,23700,23700,23700,0
20240725,114900,184612350,23700,23700,23700,23700,0
20240725,114800,184612350,23700,23700,23700,23700,10
20240725,114700,184375350,23700,23700,23700,23700,1
20240725,114600,184351650,23800,23800,23800,23800,84
20240725,114500,182352450,23900,23900,23900,23900,0
20240725,114400,182352450,23900,23900,23900,23900,0
20240725,114300,182352450,23900,23850,23900,23850,42
20240725,114200,181348800,23800,23800,23800,23800,1
20240725,114100,181325000,23850,23850,23850,23850,85
20240725,114000,179297750,23850,23850,23850,23850,0
20240725,113900,179297750,23850,23800,23850,23800,5
20240725,113800,179178550,23800,23800,23800,23800,0
20240725,113700,179178550,23800,23800,23800,23800,74
20240725,113600,177417350,23850,23850,23850,23850,0
20240725,113500,177417350,23850,23850,23850,23850,11
20240725,113400,177155000,23900,23900,23900,23900,0
20240725,113300,177155000,23900,23900,23900,23900,0
20240725,113200,177155000,23900,23900,23900,23900,1
20240725,113100,177131100,23900,23900,23900,23900,0
20240725,113000,177131100,23900,23900,23900,23900,6
20240725,112900,176987700,23850,23850,23850,23850,0
20240725,112800,176987700,23850,23850,23850,23850,0
20240725,112700,176987700,23850,23850,23850,23850,120
20240725,112600,174125700,23850,23850,23850,23850,0
20240725,112500,174125700,23850,23850,23850,23850,0
20240725,112400,174125700,23850,23850,23850,23850,60
20240725,112300,172694700,23850,23850,23850,23850,26
20240725,112200,172074600,23850,23850,23850,23850,0
20240725,112100,172074600,23850,23850,23850,23850,0
20240725,112000,172074600,23850,23850,23850,23850,114
20240725,111900,169355700,23850,23850,23850,23850,0
20240725,111800,169355700,23850,23850,23850,23850,23
20240725,111700,168807150,23850,23850,23850,23850,0
20240725,111600,168807150,23850,23850,23850,23850,0
20240725,111500,168807150,23850,23850,23850,23850,0
20240725,111400,168807150,23850,23850,23850,23850,0
20240725,111300,168807150,23850,23850,23850,23850,0
20240725,111200,168807150,23850,23800,23850,23800,131
20240725,111100,165689300,23800,23800,23800,23800,0
20240725,111000,165689300,23800,23800,23800,23800,11
20240725,110900,165427500,23800,23800,23800,23800,2
20240725,110800,165379900,23700,23700,23700,23700,0
20240725,110700,165379900,23700,23800,23800,23700,11
20240725,110600,165118200,23800,23850,23850,23800,37
20240725,110500,164236600,23850,23900,23900,23850,75
20240725,110400,162447700,23850,23850,23850,23850,0
20240725,110300,162447700,23850,23900,23900,23850,191
20240725,110200,157890400,23850,23850,23850,23850,170
20240725,110100,153835900,23850,23850,23850,23850,0
20240725,110000,153835900,23850,23850,23850,23850,46
20240725,105900,152738800,23800,23800,23800,23800,0
20240725,105800,152738800,23800,23800,23800,23800,40
20240725,105700,151786800,23800,23800,23850,23800,100
20240725,105600,149406500,23800,23750,23800,23750,900
20240725,105500,128030700,23700,23700,23700,23700,43
20240725,105400,127011600,23750,23700,23750,23700,44
20240725,105300,125966750,23750,23750,23750,23750,23
20240725,105200,125420500,23700,23700,23700,23700,1
20240725,105100,125396800,23750,23700,23750,23700,101
20240725,105000,123000500,23650,23650,23650,23650,29
20240725,104900,122314650,23600,23650,23650,23600,7
20240725,104800,122149400,23650,23650,23650,23650,6
20240725,104700,122007500,23650,23650,23650,23650,39
20240725,104600,121085150,23650,23650,23650,23650,0
20240725,104500,121085150,23650,23650,23650,23650,4
20240725,104400,120990550,23650,23650,23650,23650,0
20240725,104300,120990550,23650,23600,23650,23550,251
20240725,104200,115071900,23600,23600,23600,23600,200
20240725,104100,110351900,23600,23600,23600,23600,400
20240725,104000,100911900,23550,23550,23550,23550,10
20240725,103900,100676400,23600,23600,23600,23600,10
20240725,103800,100440400,23650,23600,23650,23550,936
20240725,103700,78351900,23600,23650,23650,23600,11
20240725,103600,78092250,23600,23600,23600,23600,0
20240725,103500,78092250,23600,23600,23600,23600,1
20240725,103400,78068650,23650,23650,23650,23650,0
20240725,103300,78068650,23650,23650,23650,23650,0
20240725,103200,78068650,23650,23650,23650,23650,9
20240725,103100,77855800,23550,23600,23600,23550,7
20240725,103000,77690900,23650,23650,23650,23650,0
20240725,102900,77690900,23650,23650,23650,23650,0
20240725,102800,77690900,23650,23650,23650,23650,2
20240725,102700,77643600,23550,23550,23550,23550,0
20240725,102600,77643600,23550,23550,23550,23550,0
20240725,102500,77643600,23550,23650,23650,23550,53
20240725,102400,76390350,23650,23650,23650,23650,0
20240725,102300,76390350,23650,23550,23650,23550,2
20240725,102200,76343150,23550,23600,23600,23550,72
20240725,102100,74645900,23600,23600,23600,23600,0
20240725,102000,74645900,23600,23600,23600,23600,5
20240725,101900,74527900,23600,23600,23600,23600,5
20240725,101800,74409900,23600,23600,23600,23600,0
20240725,101700,74409900,23600,23600,23600,23600,158
20240725,101600,70681100,23600,23650,23650,23600,45
20240725,101500,69619050,23650,23650,23650,23650,0
20240725,101400,69619050,23650,23650,23650,23650,0
20240725,101300,69619050,23650,23650,23650,23650,0
20240725,101200,69619050,23650,23650,23650,23650,1
20240725,101100,69595400,23650,23650,23650,23650,0
20240725,101000,69595400,23650,23650,23650,23650,0
20240725,100900,69595400,23650,23650,23650,23650,0
20240725,100800,69595400,23650,23650,23650,23650,10
20240725,100700,69358900,23650,23650,23650,23650,0
20240725,100600,69358900,23650,23650,23650,23650,1
20240725,100500,69335250,23550,23550,23550,23550,130
20240725,100400,66273750,23650,23650,23650,23650,1
20240725,100300,66250100,23650,23650,23650,23650,1
20240725,100200,66226450,23600,23600,23600,23600,0
20240725,100100,66226450,23600,23600,23600,23600,45
20240725,100000,65164450,23600,23600,23600,23600,0
20240725,095900,65164450,23600,23600,23600,23600,0
20240725,095800,65164450,23600,23600,23600,23600,0
20240725,095700,65164450,23600,23600,23600,23600,0
20240725,095600,65164450,23600,23600,23600,23600,0
20240725,095500,65164450,23600,23600,23600,23600,7
20240725,095400,64999250,23650,23650,23650,23650,0
20240725,095300,64999250,23650,23550,23650,23550,71
20240725,095200,63327100,23600,23600,23600,23600,2
20240725,095100,63279900,23600,23600,23600,23600,44
20240725,095000,62241500,23650,23650,23650,23650,10
20240725,094900,62005000,23600,23600,23600,23600,100
20240725,094800,59645000,23650,23650,23650,23650,0
20240725,094700,59645000,23650,23600,23650,23600,7
20240725,094600,59479750,23650,23600,23650,23600,203
20240725,094500,54678950,23650,23650,23650,23650,0
20240725,094400,54678950,23650,23650,23650,23650,1
20240725,094300,54655300,23600,23600,23600,23600,0
20240725,094200,54655300,23600,23600,23600,23600,0
20240725,094100,54655300,23600,23550,23600,23500,346
20240725,094000,46503450,23600,23600,23600,23600,0
20240725,093900,46503450,23600,23600,23600,23600,88
20240725,093800,44426650,23600,23700,23700,23600,2
20240725,093700,44379350,23650,23650,23650,23650,81
20240725,093600,42463700,23700,23700,23700,23700,8
20240725,093500,42274100,23700,23700,23700,23700,11
20240725,093400,42013400,23650,23650,23650,23650,0
20240725,093300,42013400,23650,23650,23650,23650,0
20240725,093200,42013400,23650,23650,23650,23650,95
20240725,093100,39766650,23650,23650,23650,23650,5
20240725,093000,39648400,23600,23600,23600,23600,7
20240725,092900,39483200,23650,23650,23650,23650,5
20240725,092800,39364950,23650,23650,23650,23650,55
20240725,092700,38064200,23700,23700,23700,23700,157
20240725,092600,34343300,23700,23700,23700,23700,111
20240725,092500,31712600,23700,23700,23700,23700,0
20240725,092400,31712600,23700,23700,23700,23700,245
20240725,092300,25906100,23700,23700,23700,23700,0
20240725,092200,25906100,23700,23700,23700,23700,0
20240725,092100,25906100,23700,23700,23700,23700,14
20240725,092000,25574300,23750,23750,23750,23700,5
20240725,091900,25455600,23750,23750,23750,23750,10
20240725,091800,25218100,23750,23750,23750,23750,1
20240725,091700,25194350,23750,23750,23750,23750,13
20240725,091600,24885600,23750,23750,23750,23750,2
20240725,091500,24838100,23650,23650,23650,23650,1
20240725,091400,24814450,23650,23650,23650,23650,0
20240725,091300,24814450,23650,23650,23650,23650,168
20240725,091200,20841250,23650,23650,23650,23650,0
20240725,091100,20841250,23650,23650,23650,23650,284
20240725,091000,14124650,23650,23600,23650,23600,56
20240725,090900,12800900,23750,23750,23750,23750,0
20240725,090800,12800900,23750,23750,23750,23750,0
20240725,090700,12800900,23750,23750,23750,23750,1
20240725,090600,12777150,23750,23750,23750,23750,1
20240725,090500,12753400,23750,23750,23750,23750,4
20240725,090400,12658400,23550,23550,23550,23550,0
20240725,090300,12658400,23550,23550,23550,23550,0
20240725,090200,12658400,23550,23700,23700,23550,65
20240725,090100,11121150,23650,23650,23700,23650,30
20240725,090000,10411400,23700,23750,23750,23300,444