KissMeData/002960/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,183700,328620500,218500,218500,218500,218500,13
20230725,183600,328620500,218500,218500,218500,218500,0
20230725,183500,328620500,218500,218500,218500,218500,0
20230725,183400,328620500,218500,218500,218500,218500,0
20230725,183300,328620500,218500,218500,218500,218500,0
20230725,183200,328620500,218500,218500,218500,218500,0
20230725,183100,328620500,218500,218500,218500,218500,0
20230725,183000,328620500,218500,218500,218500,218500,0
20230725,182900,328620500,218500,218500,218500,218500,0
20230725,182800,328620500,218500,218500,218500,218500,0
20230725,182700,328620500,218500,218500,218500,218500,0
20230725,182600,328620500,218500,218500,218500,218500,0
20230725,182500,328620500,218500,218500,218500,218500,0
20230725,182400,328620500,218500,218500,218500,218500,0
20230725,182300,328620500,218500,218500,218500,218500,0
20230725,182200,328620500,218500,218500,218500,218500,0
20230725,182100,328620500,218500,218500,218500,218500,0
20230725,182000,328620500,218500,218500,218500,218500,0
20230725,181900,328620500,218500,218500,218500,218500,0
20230725,181800,328620500,218500,218500,218500,218500,0
20230725,181700,328620500,218500,218500,218500,218500,0
20230725,181600,328620500,218500,218500,218500,218500,0
20230725,181500,328620500,218500,218500,218500,218500,0
20230725,181400,328620500,218500,218500,218500,218500,0
20230725,181300,328620500,218500,218500,218500,218500,0
20230725,181200,328620500,218500,218500,218500,218500,0
20230725,181100,328620500,218500,218500,218500,218500,0
20230725,181000,328620500,218500,218500,218500,218500,0
20230725,180900,328620500,218500,218500,218500,218500,0
20230725,180800,328620500,218500,218500,218500,218500,0
20230725,180700,328620500,218500,218500,218500,218500,13
20230725,180600,328620500,218500,218500,218500,218500,0
20230725,180500,328620500,218500,218500,218500,218500,0
20230725,180400,328620500,218500,218500,218500,218500,0
20230725,180300,328620500,218500,218500,218500,218500,0
20230725,180200,328620500,218500,218500,218500,218500,0
20230725,180100,328620500,218500,218500,218500,218500,0
20230725,180000,328620500,218500,218500,218500,218500,0
20230725,175900,328620500,218500,218500,218500,218500,0
20230725,175800,328620500,218500,218500,218500,218500,0
20230725,175700,328620500,218500,218500,218500,218500,0
20230725,175600,328620500,218500,218500,218500,218500,0
20230725,175500,328620500,218500,218500,218500,218500,0
20230725,175400,328620500,218500,218500,218500,218500,0
20230725,175300,328620500,218500,218500,218500,218500,0
20230725,175200,328620500,218500,218500,218500,218500,0
20230725,175100,328620500,218500,218500,218500,218500,0
20230725,175000,328620500,218500,218500,218500,218500,0
20230725,174900,328620500,218500,218500,218500,218500,0
20230725,174800,328620500,218500,218500,218500,218500,0
20230725,174700,328620500,218500,218500,218500,218500,0
20230725,174600,328620500,218500,218500,218500,218500,0
20230725,174500,328620500,218500,218500,218500,218500,0
20230725,174400,328620500,218500,218500,218500,218500,0
20230725,174300,328620500,218500,218500,218500,218500,0
20230725,174200,328620500,218500,218500,218500,218500,0
20230725,174100,328620500,218500,218500,218500,218500,0
20230725,174000,328620500,218500,218500,218500,218500,0
20230725,173900,328620500,218500,218500,218500,218500,0
20230725,173800,328620500,218500,218500,218500,218500,0
20230725,173700,328620500,218500,218500,218500,218500,13
20230725,173600,328620500,218500,218500,218500,218500,0
20230725,173500,328620500,218500,218500,218500,218500,0
20230725,173400,328620500,218500,218500,218500,218500,0
20230725,173300,328620500,218500,218500,218500,218500,0
20230725,173200,328620500,218500,218500,218500,218500,0
20230725,173100,328620500,218500,218500,218500,218500,0
20230725,173000,328620500,218500,218500,218500,218500,0
20230725,172900,328620500,218500,218500,218500,218500,0
20230725,172800,328620500,218500,218500,218500,218500,0
20230725,172700,328620500,218500,218500,218500,218500,0
20230725,172600,328620500,218500,218500,218500,218500,0
20230725,172500,328620500,218500,218500,218500,218500,0
20230725,172400,328620500,218500,218500,218500,218500,0
20230725,172300,328620500,218500,218500,218500,218500,0
20230725,172200,328620500,218500,218500,218500,218500,0
20230725,172100,328620500,218500,218500,218500,218500,0
20230725,172000,328620500,218500,218500,218500,218500,0
20230725,171900,328620500,218500,218500,218500,218500,0
20230725,171800,328620500,218500,218500,218500,218500,0
20230725,171700,328620500,218500,218500,218500,218500,0
20230725,171600,328620500,218500,218500,218500,218500,0
20230725,171500,328620500,218500,218500,218500,218500,0
20230725,171400,328620500,218500,218500,218500,218500,0
20230725,171300,328620500,218500,218500,218500,218500,0
20230725,171200,328620500,218500,218500,218500,218500,0
20230725,171100,328620500,218500,218500,218500,218500,0
20230725,171000,328620500,218500,218500,218500,218500,0
20230725,170900,328620500,218500,218500,218500,218500,0
20230725,170800,328620500,218500,218500,218500,218500,0
20230725,170700,328620500,218500,218500,218500,218500,13
20230725,170600,328620500,218500,218500,218500,218500,0
20230725,170500,328620500,218500,218500,218500,218500,0
20230725,170400,328620500,218500,218500,218500,218500,0
20230725,170300,328620500,218500,218500,218500,218500,0
20230725,170200,328620500,218500,218500,218500,218500,0
20230725,170100,328620500,218500,218500,218500,218500,0
20230725,170000,328620500,218500,218500,218500,218500,0
20230725,165900,328620500,218500,218500,218500,218500,0
20230725,165800,328620500,218500,218500,218500,218500,0
20230725,165700,328620500,218500,218500,218500,218500,0
20230725,165600,328620500,218500,218500,218500,218500,0
20230725,165500,328620500,218500,218500,218500,218500,0
20230725,165400,328620500,218500,218500,218500,218500,0
20230725,165300,328620500,218500,218500,218500,218500,0
20230725,165200,328620500,218500,218500,218500,218500,0
20230725,165100,328620500,218500,218500,218500,218500,0
20230725,165000,328620500,218500,218500,218500,218500,0
20230725,164900,328620500,218500,218500,218500,218500,0
20230725,164800,328620500,218500,218500,218500,218500,0
20230725,164700,328620500,218500,218500,218500,218500,0
20230725,164600,328620500,218500,218500,218500,218500,0
20230725,164500,328620500,218500,218500,218500,218500,0
20230725,164400,328620500,218500,218500,218500,218500,0
20230725,164300,328620500,218500,218500,218500,218500,0
20230725,164200,328620500,218500,218500,218500,218500,0
20230725,164100,328620500,218500,218500,218500,218500,0
20230725,164000,328620500,218500,218500,218500,218500,0
20230725,163900,328620500,218500,218500,218500,218500,0
20230725,163800,328620500,218500,218500,218500,218500,0
20230725,163700,328620500,218500,218500,218500,218500,13
20230725,163600,328620500,218500,218500,218500,218500,0
20230725,163500,328620500,218500,218500,218500,218500,0
20230725,163400,328620500,218500,218500,218500,218500,0
20230725,163300,328620500,218500,218500,218500,218500,0
20230725,163200,328620500,218500,218500,218500,218500,0
20230725,163100,328620500,218500,218500,218500,218500,0
20230725,163000,328620500,218500,218500,218500,218500,0
20230725,162900,328620500,218500,218500,218500,218500,0
20230725,162800,328620500,218500,218500,218500,218500,0
20230725,162700,328620500,218500,218500,218500,218500,0
20230725,162600,328620500,218500,218500,218500,218500,0
20230725,162500,328620500,218500,218500,218500,218500,0
20230725,162400,328620500,218500,218500,218500,218500,0
20230725,162300,328620500,218500,218500,218500,218500,0
20230725,162200,328620500,218500,218500,218500,218500,0
20230725,162100,328620500,218500,218500,218500,218500,0
20230725,162000,328620500,218500,218500,218500,218500,0
20230725,161900,328620500,218500,218500,218500,218500,0
20230725,161800,328620500,218500,218500,218500,218500,0
20230725,161700,328620500,218500,218500,218500,218500,0
20230725,161600,328620500,218500,218500,218500,218500,0
20230725,161500,328620500,218500,218500,218500,218500,0
20230725,161400,328620500,218500,218500,218500,218500,0
20230725,161300,328620500,218500,218500,218500,218500,0
20230725,161200,328620500,218500,218500,218500,218500,0
20230725,161100,328620500,218500,218500,218500,218500,0
20230725,161000,328620500,218500,218500,218500,218500,0
20230725,160900,328620500,218500,218500,218500,218500,0
20230725,160800,328620500,218500,218500,218500,218500,0
20230725,160700,328620500,218500,218500,218500,218500,13
20230725,160600,328620500,218500,218500,218500,218500,0
20230725,160500,328620500,218500,218500,218500,218500,0
20230725,160400,328620500,218500,218500,218500,218500,0
20230725,160300,328620500,218500,218500,218500,218500,0
20230725,160200,328620500,218500,218500,218500,218500,0
20230725,160100,328620500,218500,218500,218500,218500,0
20230725,160000,328620500,218500,218500,218500,218500,0
20230725,155900,328620500,218500,218500,218500,218500,0
20230725,155800,328620500,218500,218500,218500,218500,0
20230725,155700,328620500,218500,218500,218500,218500,0
20230725,155600,328620500,218500,218500,218500,218500,0
20230725,155500,328620500,218500,218500,218500,218500,0
20230725,155400,328620500,218500,218500,218500,218500,0
20230725,155300,328620500,218500,218500,218500,218500,0
20230725,155200,328620500,218500,218500,218500,218500,0
20230725,155100,328620500,218500,218500,218500,218500,0
20230725,155000,328620500,218500,218500,218500,218500,0
20230725,154900,328620500,218500,218500,218500,218500,0
20230725,154800,328620500,218500,218500,218500,218500,0
20230725,154700,328620500,218500,218500,218500,218500,0
20230725,154600,328620500,218500,218500,218500,218500,0
20230725,154500,328620500,218500,218500,218500,218500,0
20230725,154400,328620500,218500,218500,218500,218500,0
20230725,154300,328620500,218500,218500,218500,218500,0
20230725,154200,328620500,218500,218500,218500,218500,0
20230725,154100,328620500,218500,218500,218500,218500,0
20230725,154000,328620500,218500,218500,218500,218500,0
20230725,153900,328620500,218500,218500,218500,218500,0
20230725,153800,328620500,218500,218500,218500,218500,0
20230725,153700,328620500,218500,218500,218500,218500,13
20230725,153600,328620500,218500,218500,218500,218500,0
20230725,153500,328620500,218500,218500,218500,218500,0
20230725,153400,328620500,218500,218500,218500,218500,0
20230725,153300,328620500,218500,218500,218500,218500,0
20230725,153200,328620500,218500,218500,218500,218500,0
20230725,153100,328620500,218500,218500,218500,218500,0
20230725,153000,328620500,218500,218500,218500,218500,13
20230725,152900,325780000,218500,218500,218500,218500,0
20230725,152800,325780000,218500,218500,218500,218500,0
20230725,152700,325780000,218500,218500,218500,218500,0
20230725,152600,325780000,218500,218500,218500,218500,0
20230725,152500,325780000,218500,218500,218500,218500,0
20230725,152400,325780000,218500,218500,218500,218500,0
20230725,152300,325780000,218500,218500,218500,218500,0
20230725,152200,325780000,218500,218500,218500,218500,0
20230725,152100,325780000,218500,218500,218500,218500,0
20230725,152000,325780000,218500,218500,218500,218500,0
20230725,151900,325780000,218500,218500,218500,218500,14
20230725,151800,322721000,219000,219000,219000,219000,0
20230725,151700,322721000,219000,218500,219000,218500,4
20230725,151600,321846000,218500,219000,219000,218500,2
20230725,151500,321408500,219000,218500,219000,218500,3
20230725,151400,320752500,218500,218500,218500,218500,0
20230725,151300,320752500,218500,218500,218500,218500,1
20230725,151200,320534000,218500,218500,218500,218500,0
20230725,151100,320534000,218500,218500,218500,218500,1
20230725,151000,320315500,218500,218500,218500,218500,1
20230725,150900,320097000,219000,218500,219000,218500,5
20230725,150800,319003000,218500,218500,218500,218500,0
20230725,150700,319003000,218500,219000,219000,218500,2
20230725,150600,318565500,218500,218500,218500,218500,0
20230725,150500,318565500,218500,218500,218500,218500,1
20230725,150400,318347000,218500,218500,218500,218500,8
20230725,150300,316599000,218500,218500,218500,218500,0
20230725,150200,316599000,218500,218500,218500,218500,1
20230725,150100,316380500,218500,218500,218500,218500,0
20230725,150000,316380500,218500,218500,218500,218500,3
20230725,145900,315725000,218500,218500,218500,218500,0
20230725,145800,315725000,218500,218500,218500,218500,1
20230725,145700,315506500,218500,218500,218500,218500,0
20230725,145600,315506500,218500,218500,218500,218500,2
20230725,145500,315069500,218500,218500,218500,218500,0
20230725,145400,315069500,218500,219000,219000,218500,36
20230725,145300,307189000,218500,218500,218500,218500,0
20230725,145200,307189000,218500,218500,218500,218500,1
20230725,145100,306970500,218500,218500,218500,218500,2
20230725,145000,306533500,218500,218500,218500,218500,0
20230725,144900,306533500,218500,218500,218500,218500,1
20230725,144800,306315000,218500,218500,218500,218500,1
20230725,144700,306096500,218500,218500,218500,218500,1
20230725,144600,305878000,218500,218500,218500,218500,0
20230725,144500,305878000,218500,218500,218500,218500,2
20230725,144400,305441000,218500,218500,218500,218500,10
20230725,144300,303256000,218500,218500,218500,218500,1
20230725,144200,303037500,218500,218500,218500,218500,0
20230725,144100,303037500,218500,219000,219000,218500,51
20230725,144000,291869000,218500,218500,218500,218500,2
20230725,143900,291432000,218500,218500,218500,218500,0
20230725,143800,291432000,218500,218500,218500,218500,15
20230725,143700,288154500,218500,218500,218500,218500,0
20230725,143600,288154500,218500,218500,218500,218500,1
20230725,143500,287936000,218500,218500,218500,218500,22
20230725,143400,283129000,218500,218500,218500,218500,2
20230725,143300,282692000,218500,218500,218500,218500,0
20230725,143200,282692000,218500,218500,218500,218500,1
20230725,143100,282473500,218500,218500,218500,218500,0
20230725,143000,282473500,218500,218500,218500,218500,1
20230725,142900,282255000,219000,219000,219000,219000,10
20230725,142800,280065000,218500,218500,218500,218500,1
20230725,142700,279846500,219000,218500,219000,218500,13
20230725,142600,277000500,219000,219000,219000,219000,2
20230725,142500,276562500,218500,218500,218500,218500,1
20230725,142400,276344000,218500,218500,218500,218500,0
20230725,142300,276344000,218500,218500,218500,218500,174
20230725,142200,238325000,218500,218500,218500,218500,0
20230725,142100,238325000,218500,218500,218500,218500,2
20230725,142000,237888000,218500,218500,218500,218500,1
20230725,141900,237669500,218500,218500,218500,218500,1
20230725,141800,237451000,218500,218500,218500,218500,0
20230725,141700,237451000,218500,219000,219000,218500,2
20230725,141600,237013500,218500,218500,218500,218500,2
20230725,141500,236576500,219000,219000,219000,219000,0
20230725,141400,236576500,219000,218500,219000,218500,3
20230725,141300,235920000,218500,218500,218500,218500,0
20230725,141200,235920000,218500,218500,218500,218500,7
20230725,141100,234390500,219000,219000,219000,219000,1
20230725,141000,234171500,218500,218500,218500,218500,2
20230725,140900,233734500,218500,218500,218500,218500,0
20230725,140800,233734500,218500,218500,218500,218500,1
20230725,140700,233516000,219000,218500,219000,218500,11
20230725,140600,231112000,218500,218500,218500,218500,1
20230725,140500,230893500,219000,219000,219000,219000,1
20230725,140400,230674500,218500,219000,219000,218500,103
20230725,140300,208158000,219000,219000,219000,219000,1
20230725,140200,207939000,219000,219000,219000,219000,0
20230725,140100,207939000,219000,219000,219000,219000,1
20230725,140000,207720000,219000,219000,219000,219000,0
20230725,135900,207720000,219000,219000,219000,219000,1
20230725,135800,207501000,219000,219000,219000,219000,0
20230725,135700,207501000,219000,219000,219000,219000,8
20230725,135600,205749000,219500,219000,219500,219000,46
20230725,135500,195674500,219000,219000,219000,219000,1
20230725,135400,195455500,219000,219000,219000,219000,0
20230725,135300,195455500,219000,219000,219000,219000,1
20230725,135200,195236500,219000,219000,219000,219000,0
20230725,135100,195236500,219000,219000,219000,219000,2
20230725,135000,194798500,219000,219000,219000,219000,1
20230725,134900,194579500,219000,219000,219000,219000,0
20230725,134800,194579500,219000,219000,219000,219000,2
20230725,134700,194141500,219000,219000,219000,219000,0
20230725,134600,194141500,219000,219000,219000,219000,2
20230725,134500,193703500,219000,219000,219000,219000,5
20230725,134400,192608500,219000,219000,219000,219000,1
20230725,134300,192389500,219000,219000,219000,219000,18
20230725,134200,188447500,219000,219000,219000,219000,1
20230725,134100,188228500,219000,219000,219000,219000,0
20230725,134000,188228500,219000,219000,219000,219000,2
20230725,133900,187790500,219000,219000,219000,219000,1
20230725,133800,187571500,219000,219000,219000,219000,0
20230725,133700,187571500,219000,219000,219000,219000,1
20230725,133600,187352500,219000,219000,219000,219000,0
20230725,133500,187352500,219000,219000,219000,219000,2
20230725,133400,186914500,219000,219000,219000,219000,0
20230725,133300,186914500,219000,219000,219000,219000,1
20230725,133200,186695500,219000,219000,219000,219000,0
20230725,133100,186695500,219000,219000,219000,219000,1
20230725,133000,186476500,219000,219000,219000,219000,0
20230725,132900,186476500,219000,219000,219000,219000,2
20230725,132800,186038500,219500,219500,219500,219500,2
20230725,132700,185599500,219000,219500,219500,219000,3
20230725,132600,184942000,219000,219000,219000,219000,13
20230725,132500,182095000,219000,219000,219000,219000,0
20230725,132400,182095000,219000,219000,219000,219000,1
20230725,132300,181876000,219000,219000,219000,219000,0
20230725,132200,181876000,219000,219000,219000,219000,2
20230725,132100,181438000,219000,219000,219000,219000,0
20230725,132000,181438000,219000,219000,219000,219000,1
20230725,131900,181219000,219500,219500,219500,219500,0
20230725,131800,181219000,219500,219000,219500,219000,3
20230725,131700,180561000,219500,219500,219500,219500,5
20230725,131600,179463500,219000,219000,219000,219000,2
20230725,131500,179025500,219000,219000,219000,219000,1
20230725,131400,178806500,219000,219000,219000,219000,0
20230725,131300,178806500,219000,219000,219000,219000,1
20230725,131200,178587500,219000,219000,219000,219000,0
20230725,131100,178587500,219000,219000,219000,219000,2
20230725,131000,178149500,219000,219000,219000,219000,0
20230725,130900,178149500,219000,219000,219000,219000,1
20230725,130800,177930500,219000,219000,219000,219000,0
20230725,130700,177930500,219000,219000,219000,219000,1
20230725,130600,177711500,219000,219000,219000,219000,1
20230725,130500,177492500,218500,218500,218500,218500,2
20230725,130400,177055500,219000,219000,219000,219000,0
20230725,130300,177055500,219000,219000,219000,219000,0
20230725,130200,177055500,219000,219000,219000,219000,1
20230725,130100,176836500,219000,219000,219000,219000,0
20230725,130000,176836500,219000,219500,219500,219000,3
20230725,125900,176179000,219000,219000,219000,219000,8
20230725,125800,174427000,219000,219000,219000,219000,0
20230725,125700,174427000,219000,219000,219000,219000,0
20230725,125600,174427000,219000,219000,219000,219000,2
20230725,125500,173989000,218500,218500,218500,218500,0
20230725,125400,173989000,218500,218500,218500,218500,1
20230725,125300,173770500,218500,218500,218500,218500,2
20230725,125200,173333500,219000,219000,219000,218500,14
20230725,125100,170272500,218500,218500,218500,218500,0
20230725,125000,170272500,218500,218500,218500,218500,1
20230725,124900,170054000,218500,218500,218500,218500,0
20230725,124800,170054000,218500,218500,218500,218500,8
20230725,124700,168306000,219000,218500,219000,218500,9
20230725,124600,166336000,219000,219000,219000,219000,0
20230725,124500,166336000,219000,219000,219000,219000,29
20230725,124400,159985000,219000,219000,219000,219000,0
20230725,124300,159985000,219000,219000,219000,219000,1
20230725,124200,159766000,219500,219500,219500,219500,2
20230725,124100,159327000,219000,219000,219000,219000,2
20230725,124000,158889000,219000,219000,219000,219000,0
20230725,123900,158889000,219000,219000,219000,219000,1
20230725,123800,158670000,219000,219000,219000,219000,1
20230725,123700,158451000,219000,219000,219000,219000,0
20230725,123600,158451000,219000,219000,219000,219000,2
20230725,123500,158013000,219000,219000,219000,219000,0
20230725,123400,158013000,219000,219000,219000,219000,1
20230725,123300,157794000,218500,218500,218500,218500,1
20230725,123200,157575500,219000,219000,219000,218500,4
20230725,123100,156700000,219000,219000,219000,219000,0
20230725,123000,156700000,219000,219000,219000,219000,2
20230725,122900,156262000,219500,219500,219500,219500,2
20230725,122800,155823000,219000,219000,219500,219000,32
20230725,122700,148807500,219000,219000,219000,219000,0
20230725,122600,148807500,219000,219000,219000,219000,1
20230725,122500,148588500,219000,219000,219000,219000,1
20230725,122400,148369500,219000,219000,219000,219000,0
20230725,122300,148369500,219000,219000,219000,219000,2
20230725,122200,147931500,219000,219000,219000,219000,0
20230725,122100,147931500,219000,219000,219000,219000,1
20230725,122000,147712500,219000,219000,219000,219000,0
20230725,121900,147712500,219000,219000,219000,219000,1
20230725,121800,147493500,219000,219000,219000,219000,1
20230725,121700,147274500,219000,219000,219000,219000,2
20230725,121600,146836500,219000,219000,219000,219000,0
20230725,121500,146836500,219000,219000,219000,219000,1
20230725,121400,146617500,219000,219000,219000,219000,1
20230725,121300,146398500,219500,219500,219500,219500,0
20230725,121200,146398500,219500,219000,219500,219000,52
20230725,121100,135000500,219000,219000,219000,219000,0
20230725,121000,135000500,219000,219000,219000,219000,51
20230725,120900,123831500,219000,219000,219000,219000,0
20230725,120800,123831500,219000,219000,219000,219000,1
20230725,120700,123612500,219000,219000,219000,219000,0
20230725,120600,123612500,219000,219000,219000,219000,2
20230725,120500,123174500,219000,219000,219000,219000,0
20230725,120400,123174500,219000,219000,219000,219000,1
20230725,120300,122955500,219000,219000,219000,219000,0
20230725,120200,122955500,219000,219000,219000,219000,1
20230725,120100,122736500,219000,219000,219000,219000,2
20230725,120000,122298500,219500,219500,219500,219500,1
20230725,115900,122079000,219000,219000,219000,219000,1
20230725,115800,121860000,219000,219000,219000,219000,0
20230725,115700,121860000,219000,219000,219000,219000,1
20230725,115600,121641000,219000,219000,219000,219000,0
20230725,115500,121641000,219000,219000,219000,219000,1
20230725,115400,121422000,219000,219000,219000,219000,0
20230725,115300,121422000,219000,219000,219000,219000,2
20230725,115200,120984000,219000,219000,219000,219000,0
20230725,115100,120984000,219000,219000,219000,219000,1
20230725,115000,120765000,219000,219000,219000,219000,0
20230725,114900,120765000,219000,219000,219000,219000,1
20230725,114800,120546000,219000,219000,219000,219000,2
20230725,114700,120108000,219500,219500,219500,219500,1
20230725,114600,119888500,219000,219000,219000,219000,1
20230725,114500,119669500,219000,219000,219000,219000,0
20230725,114400,119669500,219000,219000,219000,219000,1
20230725,114300,119450500,219000,219000,219000,219000,0
20230725,114200,119450500,219000,219000,219000,219000,2
20230725,114100,119012500,219000,219000,219000,219000,0
20230725,114000,119012500,219000,219500,219500,219000,3
20230725,113900,118354500,219000,219000,219000,219000,0
20230725,113800,118354500,219000,219500,219500,219000,12
20230725,113700,115721000,219500,219000,219500,219000,3
20230725,113600,115063500,219000,219000,219000,219000,0
20230725,113500,115063500,219000,219000,219000,219000,1
20230725,113400,114844500,219000,219000,219000,219000,0
20230725,113300,114844500,219000,219000,219000,219000,1
20230725,113200,114625500,219000,219000,219000,219000,15
20230725,113100,111340500,219000,219000,219000,219000,2
20230725,113000,110902500,219000,219000,219000,219000,0
20230725,112900,110902500,219000,219000,219000,219000,1
20230725,112800,110683500,219000,219000,219000,219000,0
20230725,112700,110683500,219000,219000,219000,219000,1
20230725,112600,110464500,219000,219000,219000,219000,0
20230725,112500,110464500,219000,219000,219000,219000,1
20230725,112400,110245500,219000,219000,219000,219000,2
20230725,112300,109807500,219000,219000,219000,219000,0
20230725,112200,109807500,219000,219000,219000,219000,1
20230725,112100,109588500,219000,219000,219000,219000,0
20230725,112000,109588500,219000,219000,219000,219000,1
20230725,111900,109369500,219000,219000,219000,219000,0
20230725,111800,109369500,219000,219000,219000,219000,2
20230725,111700,108931500,219000,219000,219000,219000,0
20230725,111600,108931500,219000,219000,219000,219000,1
20230725,111500,108712500,219000,219000,219000,219000,0
20230725,111400,108712500,219000,219000,219000,219000,2
20230725,111300,108274500,219000,219000,219000,219000,2
20230725,111200,107836500,219000,219000,219000,219000,0
20230725,111100,107836500,219000,219000,219000,219000,1
20230725,111000,107617500,219000,219000,219000,219000,0
20230725,110900,107617500,219000,219000,219000,219000,1
20230725,110800,107398500,219000,219000,219000,219000,0
20230725,110700,107398500,219000,219000,219000,219000,2
20230725,110600,106960500,219000,219000,219000,219000,0
20230725,110500,106960500,219000,219000,219000,219000,1
20230725,110400,106741500,219000,219000,219000,219000,0
20230725,110300,106741500,219000,219000,219000,219000,1
20230725,110200,106522500,219500,219500,219500,219500,0
20230725,110100,106522500,219500,219000,219500,219000,3
20230725,110000,105865000,219000,219000,219000,219000,1
20230725,105900,105646000,219000,219000,219000,219000,0
20230725,105800,105646000,219000,219000,219000,219000,1
20230725,105700,105427000,219000,219000,219000,219000,0
20230725,105600,105427000,219000,219000,219000,219000,1
20230725,105500,105208000,219000,219000,219000,219000,0
20230725,105400,105208000,219000,219000,219000,219000,2
20230725,105300,104770000,219000,219000,219000,219000,0
20230725,105200,104770000,219000,219000,219000,219000,1
20230725,105100,104551000,219000,219000,219000,219000,11
20230725,105000,102142000,219000,219000,219000,219000,1
20230725,104900,101923000,219000,219000,219000,219000,0
20230725,104800,101923000,219000,219000,219000,219000,2
20230725,104700,101485000,219000,219000,219000,219000,1
20230725,104600,101266000,219500,219500,219500,219500,1
20230725,104500,101046500,219000,219000,219000,219000,1
20230725,104400,100827500,219000,219000,219000,219000,0
20230725,104300,100827500,219000,219000,219000,219000,2
20230725,104200,100389500,219000,219000,219000,219000,9
20230725,104100,98418500,219000,219000,219000,219000,1
20230725,104000,98199500,219000,219000,219000,219000,0
20230725,103900,98199500,219000,219000,219000,219000,1
20230725,103800,97980500,219000,219500,219500,219000,42
20230725,103700,88781500,219000,219000,219000,219000,2
20230725,103600,88343500,219000,219000,219000,219000,1
20230725,103500,88124500,219000,219000,219000,219000,0
20230725,103400,88124500,219000,219000,219000,219000,17
20230725,103300,84401500,219500,219500,219500,219500,2
20230725,103200,83962500,219000,219000,219000,219000,2
20230725,103100,83524500,219000,219000,219000,219000,0
20230725,103000,83524500,219000,219000,219000,219000,1
20230725,102900,83305500,219000,219000,219000,219000,0
20230725,102800,83305500,219000,219000,219000,219000,1
20230725,102700,83086500,219000,219000,219000,219000,0
20230725,102600,83086500,219000,219000,219000,219000,2
20230725,102500,82648500,219000,219000,219000,219000,0
20230725,102400,82648500,219000,219000,219000,219000,1
20230725,102300,82429500,219500,219500,219500,219500,0
20230725,102200,82429500,219500,219500,219500,219500,1
20230725,102100,82210000,219500,219500,219500,219500,1
20230725,102000,81990500,219000,219000,219000,219000,0
20230725,101900,81990500,219000,219000,219000,219000,2
20230725,101800,81552500,219500,219500,219500,219500,0
20230725,101700,81552500,219500,219500,219500,219500,0
20230725,101600,81552500,219500,219500,219500,219500,1
20230725,101500,81333000,219000,219000,219000,219000,1
20230725,101400,81114000,219000,219000,219000,219000,0
20230725,101300,81114000,219000,219000,219000,219000,2
20230725,101200,80676000,219000,219000,219000,219000,1
20230725,101100,80457000,220000,220000,220000,220000,0
20230725,101000,80457000,220000,220000,220000,220000,1
20230725,100900,80237000,219500,219500,219500,219500,1
20230725,100800,80017500,219500,219500,219500,219500,1
20230725,100700,79798000,219500,219500,219500,219500,1
20230725,100600,79578500,219000,219000,219000,219000,1
20230725,100500,79359500,219500,219500,219500,219500,0
20230725,100400,79359500,219500,219000,219500,219000,2
20230725,100300,78921000,219500,219500,219500,219500,0
20230725,100200,78921000,219500,219500,219500,219500,0
20230725,100100,78921000,219500,219500,219500,219500,0
20230725,100000,78921000,219500,219500,219500,219500,1
20230725,095900,78701500,219500,219000,219500,219000,15
20230725,095800,75409500,219000,219000,219000,219000,1
20230725,095700,75190500,219000,219000,219000,219000,2
20230725,095600,74752500,219000,219000,219000,219000,0
20230725,095500,74752500,219000,219000,219000,219000,1
20230725,095400,74533500,219000,219000,219000,219000,0
20230725,095300,74533500,219000,219000,219000,219000,1
20230725,095200,74314500,219000,219000,219000,219000,1
20230725,095100,74095500,219000,219500,219500,219000,4
20230725,095000,73218000,219500,219500,219500,219500,0
20230725,094900,73218000,219500,219000,219500,219000,3
20230725,094800,72560500,219000,219000,219000,219000,0
20230725,094700,72560500,219000,219500,219500,219000,2
20230725,094600,72122000,219000,219000,219000,219000,1
20230725,094500,71903000,219000,219000,219000,219000,0
20230725,094400,71903000,219000,219000,219500,219000,19
20230725,094300,67741500,219000,219000,219000,219000,0
20230725,094200,67741500,219000,219000,219000,219000,1
20230725,094100,67522500,219000,219000,219000,219000,3
20230725,094000,66865500,219000,219000,219000,219000,2
20230725,093900,66427500,219000,219000,219000,219000,0
20230725,093800,66427500,219000,219500,219500,219000,4
20230725,093700,65550500,219000,219000,219000,219000,0
20230725,093600,65550500,219000,219000,219000,219000,3
20230725,093500,64893500,219000,219000,219000,219000,1
20230725,093400,64674500,219000,219000,219000,219000,0
20230725,093300,64674500,219000,219000,219000,219000,5
20230725,093200,63579500,219500,219500,219500,219500,3
20230725,093100,62921000,219000,219000,219000,219000,1
20230725,093000,62702000,219500,219500,219500,219500,4
20230725,092900,61824000,219000,218500,219500,218500,15
20230725,092800,58533000,219000,219000,219000,219000,21
20230725,092700,53934000,219000,219000,219000,219000,2
20230725,092600,53496000,219000,219000,219000,219000,1
20230725,092500,53277000,218500,219000,219000,218500,5
20230725,092400,52183000,219000,219000,219000,219000,30
20230725,092300,45613000,219000,219000,219000,219000,13
20230725,092200,42766000,219000,219500,219500,219000,4
20230725,092100,41889000,219500,219000,219500,219000,101
20230725,092000,19769500,219000,219000,219000,219000,2
20230725,091900,19331500,219000,219000,219000,219000,0
20230725,091800,19331500,219000,219000,219000,219000,0
20230725,091700,19331500,219000,219500,219500,219000,3
20230725,091600,18673500,219500,219500,219500,219500,8
20230725,091500,16917500,220000,220000,220000,220000,4
20230725,091400,16037500,219500,219500,219500,219500,2
20230725,091300,15598500,219500,219500,219500,219500,0
20230725,091200,15598500,219500,219500,219500,219500,12
20230725,091100,12964500,219500,219500,219500,219500,1
20230725,091000,12745000,220000,220000,220000,220000,1
20230725,090900,12525000,219500,219500,219500,219500,12
20230725,090800,9891000,220000,220000,220000,220000,1
20230725,090700,9671000,220000,219500,220000,219500,33
20230725,090600,2419500,219500,220000,220000,219500,2
20230725,090500,1980000,220000,220000,220000,220000,0
20230725,090400,1980000,220000,220000,220000,220000,0
20230725,090300,1980000,220000,220000,220000,220000,0
20230725,090200,1980000,220000,220000,220000,220000,0
20230725,090100,1980000,220000,220000,220000,220000,0
20230725,090000,1980000,220000,220000,220000,220000,9