KissMeData/005290/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184200,55056329250,39500,39500,39500,39500,19126
20230725,184100,55056329250,39500,39500,39500,39500,0
20230725,184000,55056329250,39500,39500,39500,39500,0
20230725,183900,55056329250,39500,39500,39500,39500,0
20230725,183800,55056329250,39500,39500,39500,39500,0
20230725,183700,55056329250,39500,39500,39500,39500,0
20230725,183600,55056329250,39500,39500,39500,39500,0
20230725,183500,55056329250,39500,39500,39500,39500,0
20230725,183400,55056329250,39500,39500,39500,39500,0
20230725,183300,55056329250,39500,39500,39500,39500,0
20230725,183200,55056329250,39500,39500,39500,39500,0
20230725,183100,55056329250,39500,39500,39500,39500,0
20230725,183000,55056329250,39500,39500,39500,39500,0
20230725,182900,55056329250,39500,39500,39500,39500,0
20230725,182800,55056329250,39500,39500,39500,39500,0
20230725,182700,55056329250,39500,39500,39500,39500,0
20230725,182600,55056329250,39500,39500,39500,39500,0
20230725,182500,55056329250,39500,39500,39500,39500,0
20230725,182400,55056329250,39500,39500,39500,39500,0
20230725,182300,55056329250,39500,39500,39500,39500,0
20230725,182200,55056329250,39500,39500,39500,39500,0
20230725,182100,55056329250,39500,39500,39500,39500,0
20230725,182000,55056329250,39500,39500,39500,39500,0
20230725,181900,55056329250,39500,39500,39500,39500,0
20230725,181800,55056329250,39500,39500,39500,39500,0
20230725,181700,55056329250,39500,39500,39500,39500,0
20230725,181600,55056329250,39500,39500,39500,39500,0
20230725,181500,55056329250,39500,39500,39500,39500,0
20230725,181400,55056329250,39500,39500,39500,39500,0
20230725,181300,55056329250,39500,39500,39500,39500,0
20230725,181200,55056329250,39500,39500,39500,39500,19126
20230725,181100,55056329250,39500,39500,39500,39500,0
20230725,181000,55056329250,39500,39500,39500,39500,0
20230725,180900,55056329250,39500,39500,39500,39500,0
20230725,180800,55056329250,39500,39500,39500,39500,0
20230725,180700,55056329250,39500,39500,39500,39500,0
20230725,180600,55056329250,39500,39500,39500,39500,0
20230725,180500,55056329250,39500,39500,39500,39500,0
20230725,180400,55056329250,39500,39500,39500,39500,0
20230725,180300,55056329250,39500,39500,39500,39500,0
20230725,180200,55056329250,39500,39500,39500,39500,0
20230725,180100,55056329250,39500,39500,39500,39500,0
20230725,180000,55056329250,39500,39500,39500,39500,0
20230725,175900,55056329250,39500,39500,39500,39500,0
20230725,175800,55056329250,39500,39500,39500,39500,0
20230725,175700,55056329250,39500,39500,39500,39500,0
20230725,175600,55056329250,39500,39500,39500,39500,0
20230725,175500,55056329250,39500,39500,39500,39500,0
20230725,175400,55056329250,39500,39500,39500,39500,0
20230725,175300,55056329250,39500,39500,39500,39500,0
20230725,175200,55056329250,39500,39500,39500,39500,0
20230725,175100,55056329250,39500,39500,39500,39500,0
20230725,175000,55056329250,39500,39500,39500,39500,0
20230725,174900,55056329250,39500,39500,39500,39500,0
20230725,174800,55056329250,39500,39500,39500,39500,0
20230725,174700,55056329250,39500,39500,39500,39500,0
20230725,174600,55056329250,39500,39500,39500,39500,0
20230725,174500,55056329250,39500,39500,39500,39500,0
20230725,174400,55056329250,39500,39500,39500,39500,0
20230725,174300,55056329250,39500,39500,39500,39500,0
20230725,174200,55056329250,39500,39500,39500,39500,19126
20230725,174100,55056329250,39500,39500,39500,39500,0
20230725,174000,55056329250,39500,39500,39500,39500,0
20230725,173900,55056329250,39500,39500,39500,39500,0
20230725,173800,55056329250,39500,39500,39500,39500,0
20230725,173700,55056329250,39500,39500,39500,39500,0
20230725,173600,55056329250,39500,39500,39500,39500,0
20230725,173500,55056329250,39500,39500,39500,39500,0
20230725,173400,55056329250,39500,39500,39500,39500,0
20230725,173300,55056329250,39500,39500,39500,39500,0
20230725,173200,55056329250,39500,39500,39500,39500,0
20230725,173100,55056329250,39500,39500,39500,39500,0
20230725,173000,55056329250,39500,39500,39500,39500,0
20230725,172900,55056329250,39500,39500,39500,39500,0
20230725,172800,55056329250,39500,39500,39500,39500,0
20230725,172700,55056329250,39500,39500,39500,39500,0
20230725,172600,55056329250,39500,39500,39500,39500,0
20230725,172500,55056329250,39500,39500,39500,39500,0
20230725,172400,55056329250,39500,39500,39500,39500,0
20230725,172300,55056329250,39500,39500,39500,39500,0
20230725,172200,55056329250,39500,39500,39500,39500,0
20230725,172100,55056329250,39500,39500,39500,39500,0
20230725,172000,55056329250,39500,39500,39500,39500,0
20230725,171900,55056329250,39500,39500,39500,39500,0
20230725,171800,55056329250,39500,39500,39500,39500,0
20230725,171700,55056329250,39500,39500,39500,39500,0
20230725,171600,55056329250,39500,39500,39500,39500,0
20230725,171500,55056329250,39500,39500,39500,39500,0
20230725,171400,55056329250,39500,39500,39500,39500,0
20230725,171300,55056329250,39500,39500,39500,39500,0
20230725,171200,55056329250,39500,39500,39500,39500,19126
20230725,171100,55056329250,39500,39500,39500,39500,0
20230725,171000,55056329250,39500,39500,39500,39500,0
20230725,170900,55056329250,39500,39500,39500,39500,0
20230725,170800,55056329250,39500,39500,39500,39500,0
20230725,170700,55056329250,39500,39500,39500,39500,0
20230725,170600,55056329250,39500,39500,39500,39500,0
20230725,170500,55056329250,39500,39500,39500,39500,0
20230725,170400,55056329250,39500,39500,39500,39500,0
20230725,170300,55056329250,39500,39500,39500,39500,0
20230725,170200,55056329250,39500,39500,39500,39500,0
20230725,170100,55056329250,39500,39500,39500,39500,0
20230725,170000,55056329250,39500,39500,39500,39500,0
20230725,165900,55056329250,39500,39500,39500,39500,0
20230725,165800,55056329250,39500,39500,39500,39500,0
20230725,165700,55056329250,39500,39500,39500,39500,0
20230725,165600,55056329250,39500,39500,39500,39500,0
20230725,165500,55056329250,39500,39500,39500,39500,0
20230725,165400,55056329250,39500,39500,39500,39500,0
20230725,165300,55056329250,39500,39500,39500,39500,0
20230725,165200,55056329250,39500,39500,39500,39500,0
20230725,165100,55056329250,39500,39500,39500,39500,0
20230725,165000,55056329250,39500,39500,39500,39500,0
20230725,164900,55056329250,39500,39500,39500,39500,0
20230725,164800,55056329250,39500,39500,39500,39500,0
20230725,164700,55056329250,39500,39500,39500,39500,0
20230725,164600,55056329250,39500,39500,39500,39500,0
20230725,164500,55056329250,39500,39500,39500,39500,0
20230725,164400,55056329250,39500,39500,39500,39500,0
20230725,164300,55056329250,39500,39500,39500,39500,0
20230725,164200,55056329250,39500,39500,39500,39500,19126
20230725,164100,55056329250,39500,39500,39500,39500,0
20230725,164000,55056329250,39500,39500,39500,39500,0
20230725,163900,55056329250,39500,39500,39500,39500,0
20230725,163800,55056329250,39500,39500,39500,39500,0
20230725,163700,55056329250,39500,39500,39500,39500,0
20230725,163600,55056329250,39500,39500,39500,39500,0
20230725,163500,55056329250,39500,39500,39500,39500,0
20230725,163400,55056329250,39500,39500,39500,39500,0
20230725,163300,55056329250,39500,39500,39500,39500,0
20230725,163200,55056329250,39500,39500,39500,39500,0
20230725,163100,55056329250,39500,39500,39500,39500,0
20230725,163000,55056329250,39500,39500,39500,39500,0
20230725,162900,55056329250,39500,39500,39500,39500,0
20230725,162800,55056329250,39500,39500,39500,39500,0
20230725,162700,55056329250,39500,39500,39500,39500,0
20230725,162600,55056329250,39500,39500,39500,39500,0
20230725,162500,55056329250,39500,39500,39500,39500,0
20230725,162400,55056329250,39500,39500,39500,39500,0
20230725,162300,55056329250,39500,39500,39500,39500,0
20230725,162200,55056329250,39500,39500,39500,39500,0
20230725,162100,55056329250,39500,39500,39500,39500,0
20230725,162000,55056329250,39500,39500,39500,39500,0
20230725,161900,55056329250,39500,39500,39500,39500,0
20230725,161800,55056329250,39500,39500,39500,39500,0
20230725,161700,55056329250,39500,39500,39500,39500,0
20230725,161600,55056329250,39500,39500,39500,39500,0
20230725,161500,55056329250,39500,39500,39500,39500,0
20230725,161400,55056329250,39500,39500,39500,39500,0
20230725,161300,55056329250,39500,39500,39500,39500,0
20230725,161200,55056329250,39500,39500,39500,39500,19126
20230725,161100,55056329250,39500,39500,39500,39500,0
20230725,161000,55056329250,39500,39500,39500,39500,0
20230725,160900,55056329250,39500,39500,39500,39500,0
20230725,160800,55056329250,39500,39500,39500,39500,0
20230725,160700,55056329250,39500,39500,39500,39500,0
20230725,160600,55056329250,39500,39500,39500,39500,0
20230725,160500,55056329250,39500,39500,39500,39500,0
20230725,160400,55056329250,39500,39500,39500,39500,0
20230725,160300,55056329250,39500,39500,39500,39500,0
20230725,160200,55056329250,39500,39500,39500,39500,0
20230725,160100,55056329250,39500,39500,39500,39500,0
20230725,160000,55056329250,39500,39500,39500,39500,0
20230725,155900,55056329250,39500,39500,39500,39500,0
20230725,155800,55056329250,39500,39500,39500,39500,0
20230725,155700,55056329250,39500,39500,39500,39500,0
20230725,155600,55056329250,39500,39500,39500,39500,0
20230725,155500,55056329250,39500,39500,39500,39500,0
20230725,155400,55056329250,39500,39500,39500,39500,0
20230725,155300,55056329250,39500,39500,39500,39500,0
20230725,155200,55056329250,39500,39500,39500,39500,0
20230725,155100,55056329250,39500,39500,39500,39500,0
20230725,155000,55056329250,39500,39500,39500,39500,0
20230725,154900,55056329250,39500,39500,39500,39500,0
20230725,154800,55056329250,39500,39500,39500,39500,0
20230725,154700,55056329250,39500,39500,39500,39500,0
20230725,154600,55056329250,39500,39500,39500,39500,0
20230725,154500,55056329250,39500,39500,39500,39500,0
20230725,154400,55056329250,39500,39500,39500,39500,0
20230725,154300,55056329250,39500,39500,39500,39500,0
20230725,154200,55056329250,39500,39500,39500,39500,19126
20230725,154100,55056329250,39500,39500,39500,39500,0
20230725,154000,55056329250,39500,39500,39500,39500,0
20230725,153900,55056329250,39500,39500,39500,39500,0
20230725,153800,55056329250,39500,39500,39500,39500,0
20230725,153700,55056329250,39500,39500,39500,39500,0
20230725,153600,55056329250,39500,39500,39500,39500,0
20230725,153500,55056329250,39500,39500,39500,39500,0
20230725,153400,55056329250,39500,39500,39500,39500,0
20230725,153300,55056329250,39500,39500,39500,39500,0
20230725,153200,55056329250,39500,39500,39500,39500,0
20230725,153100,55056329250,39500,39500,39500,39500,0
20230725,153000,55056329250,39500,39500,39500,39500,19126
20230725,152900,54300852250,39500,39500,39500,39500,0
20230725,152800,54300852250,39500,39500,39500,39500,0
20230725,152700,54300852250,39500,39500,39500,39500,0
20230725,152600,54300852250,39500,39500,39500,39500,0
20230725,152500,54300852250,39500,39500,39500,39500,0
20230725,152400,54300852250,39500,39500,39500,39500,0
20230725,152300,54300852250,39500,39500,39500,39500,0
20230725,152200,54300852250,39500,39500,39500,39500,0
20230725,152100,54300852250,39500,39500,39500,39500,0
20230725,152000,54300852250,39500,39500,39500,39500,0
20230725,151900,54300852250,39500,39650,39650,39500,5944
20230725,151800,54065494000,39650,39600,39650,39600,3065
20230725,151700,53944063650,39600,39550,39650,39500,6787
20230725,151600,53675447000,39600,39600,39600,39500,1154
20230725,151500,53629797950,39600,39550,39600,39550,1757
20230725,151400,53560286150,39550,39550,39550,39500,1592
20230725,151300,53497390300,39500,39500,39550,39450,5393
20230725,151200,53284430550,39450,39550,39550,39450,977
20230725,151100,53245870650,39550,39500,39550,39450,1432
20230725,151000,53189260900,39500,39500,39550,39500,1837
20230725,150900,53116692400,39550,39500,39600,39450,4889
20230725,150800,52923393950,39500,39450,39550,39400,3031
20230725,150700,52803746300,39400,39450,39450,39400,1256
20230725,150600,52754247200,39450,39450,39550,39400,1836
20230725,150500,52681769050,39450,39500,39500,39400,2077
20230725,150400,52599836050,39450,39500,39500,39450,1311
20230725,150300,52548082400,39500,39500,39550,39500,1862
20230725,150200,52474516450,39500,39550,39550,39450,688
20230725,150100,52447340700,39550,39500,39550,39500,2611
20230725,150000,52344167250,39500,39450,39550,39450,2173
20230725,145900,52258345750,39450,39550,39550,39450,423
20230725,145800,52241625200,39550,39600,39600,39550,2457
20230725,145700,52144379500,39600,39500,39600,39500,7828
20230725,145600,51834647550,39500,39500,39500,39450,2020
20230725,145500,51754859400,39500,39550,39600,39500,677
20230725,145400,51728083650,39550,39550,39600,39550,703
20230725,145300,51700275700,39550,39550,39600,39550,585
20230725,145200,51677137000,39500,39600,39600,39500,513
20230725,145100,51656846050,39550,39500,39600,39500,4348
20230725,145000,51484877650,39500,39500,39550,39500,442
20230725,144900,51467418000,39500,39500,39550,39500,1143
20230725,144800,51422269300,39500,39550,39550,39500,704
20230725,144700,51394432000,39500,39400,39500,39400,6496
20230725,144600,51138049750,39400,39400,39450,39400,1865
20230725,144500,51064568150,39400,39450,39450,39400,849
20230725,144400,51031115150,39400,39450,39450,39400,120
20230725,144300,51026387100,39400,39450,39450,39400,1070
20230725,144200,50984191550,39450,39450,39500,39450,530
20230725,144100,50963281250,39450,39450,39500,39450,2386
20230725,144000,50869152900,39450,39450,39500,39450,279
20230725,143900,50858143750,39450,39500,39500,39450,534
20230725,143800,50837075150,39500,39400,39500,39400,5785
20230725,143700,50608890700,39400,39350,39400,39350,2875
20230725,143600,50495667100,39400,39400,39400,39350,1279
20230725,143500,50445331500,39350,39350,39400,39300,3096
20230725,143400,50323423350,39400,39400,39450,39350,1477
20230725,143300,50265231500,39400,39450,39450,39350,4272
20230725,143200,50097031500,39450,39450,39450,39400,293
20230725,143100,50085484950,39450,39450,39500,39400,1538
20230725,143000,50024806850,39450,39500,39500,39450,691
20230725,142900,49997516350,39500,39450,39550,39450,3504
20230725,142800,49859060150,39450,39450,39500,39450,364
20230725,142700,49844695250,39500,39450,39500,39400,3008
20230725,142600,49726096500,39450,39500,39550,39450,264
20230725,142500,49715674500,39550,39500,39550,39450,3345
20230725,142400,49583604950,39500,39450,39550,39450,1507
20230725,142300,49524076450,39450,39500,39550,39450,1224
20230725,142200,49475728350,39500,39550,39600,39450,7155
20230725,142100,49193123850,39550,39650,39650,39550,1438
20230725,142000,49136165300,39650,39550,39650,39550,1591
20230725,141900,49073183100,39550,39600,39600,39550,810
20230725,141800,49041146400,39550,39550,39550,39500,2047
20230725,141700,48960194700,39500,39500,39550,39500,847
20230725,141600,48926719700,39550,39550,39600,39550,895
20230725,141500,48891318450,39600,39600,39650,39550,1154
20230725,141400,48845617200,39650,39600,39650,39600,250
20230725,141300,48835707650,39650,39600,39650,39600,371
20230725,141200,48821014350,39600,39600,39650,39600,624
20230725,141100,48796301350,39600,39600,39600,39600,91
20230725,141000,48792697750,39650,39600,39700,39600,2434
20230725,140900,48696229900,39600,39600,39650,39600,803
20230725,140800,48664429150,39600,39650,39700,39600,377
20230725,140700,48649475350,39650,39650,39650,39650,467
20230725,140600,48630958800,39650,39600,39700,39550,3289
20230725,140500,48500644250,39550,39550,39600,39550,337
20230725,140400,48487315300,39550,39600,39600,39550,1254
20230725,140300,48437660100,39600,39650,39650,39600,876
20230725,140200,48402939850,39650,39600,39650,39600,287
20230725,140100,48391574350,39600,39600,39650,39600,363
20230725,140000,48377192600,39600,39650,39650,39600,1701
20230725,135900,48309799600,39650,39650,39650,39600,213
20230725,135800,48301354250,39650,39550,39650,39500,2300
20230725,135700,48210215350,39500,39600,39600,39500,390
20230725,135600,48194801200,39550,39500,39600,39450,2101
20230725,135500,48111733500,39550,39450,39550,39350,5554
20230725,135400,47892737800,39500,39500,39500,39450,1418
20230725,135300,47836767700,39500,39550,39550,39500,1240
20230725,135200,47787787050,39500,39550,39550,39500,1648
20230725,135100,47722622050,39550,39600,39600,39550,343
20230725,135000,47709053700,39600,39600,39600,39550,221
20230725,134900,47700303800,39600,39600,39650,39600,351
20230725,134800,47686397650,39650,39550,39650,39550,1668
20230725,134700,47620353300,39550,39550,39600,39550,1069
20230725,134600,47578053950,39550,39550,39600,39550,1013
20230725,134500,47537989650,39600,39600,39650,39550,673
20230725,134400,47511358450,39600,39600,39650,39600,1461
20230725,134300,47453502100,39600,39650,39650,39550,1086
20230725,134200,47410483600,39650,39650,39700,39650,792
20230725,134100,47379067350,39700,39650,39700,39650,1514
20230725,134000,47319031850,39650,39750,39750,39650,1707
20230725,133900,47251289550,39700,39700,39700,39650,1207
20230725,133800,47203378050,39650,39750,39750,39650,985
20230725,133700,47164267300,39750,39750,39750,39700,156
20230725,133600,47158069200,39700,39700,39750,39700,847
20230725,133500,47124428950,39700,39650,39750,39650,988
20230725,133400,47085223100,39650,39650,39700,39650,225
20230725,133300,47076296600,39700,39650,39750,39650,1860
20230725,133200,47002454050,39650,39600,39650,39500,6302
20230725,133100,46752830500,39600,39550,39650,39550,3115
20230725,133000,46629562300,39550,39600,39650,39550,902
20230725,132900,46593841300,39600,39600,39650,39600,2912
20230725,132800,46478520800,39600,39600,39650,39600,679
20230725,132700,46451621500,39650,39600,39650,39600,1545
20230725,132600,46390428550,39650,39600,39650,39600,755
20230725,132500,46360522750,39600,39650,39650,39600,727
20230725,132400,46331703550,39650,39650,39650,39600,495
20230725,132300,46312090100,39600,39650,39650,39600,719
20230725,132200,46283601000,39650,39600,39650,39600,302
20230725,132100,46271637850,39650,39600,39650,39600,2075
20230725,132000,46189432050,39600,39550,39600,39500,783
20230725,131900,46158466650,39500,39500,39550,39500,288
20230725,131800,46147088700,39500,39450,39500,39450,1532
20230725,131700,46086586500,39450,39450,39500,39450,93
20230725,131600,46082916500,39500,39450,39500,39450,229
20230725,131500,46073874650,39450,39550,39550,39400,1437
20230725,131400,46017076650,39550,39450,39550,39400,6790
20230725,131300,45748979400,39450,39450,39500,39450,843
20230725,131200,45715722650,39500,39500,39500,39450,604
20230725,131100,45691887400,39450,39500,39500,39450,212
20230725,131000,45683519200,39500,39450,39500,39450,417
20230725,130900,45667065150,39500,39450,39500,39450,406
20230725,130800,45651040100,39450,39450,39550,39450,2488
20230725,130700,45552797150,39400,39400,39450,39400,111
20230725,130600,45548423000,39400,39400,39450,39400,1070
20230725,130500,45506263150,39450,39400,39450,39400,448
20230725,130400,45488597100,39400,39500,39500,39400,1262
20230725,130300,45438833300,39500,39400,39500,39400,1085
20230725,130200,45396030200,39400,39350,39450,39350,917
20230725,130100,45359905850,39400,39400,39450,39400,1752
20230725,130000,45290867450,39450,39400,39450,39400,534
20230725,125900,45269808650,39450,39450,39450,39400,537
20230725,125800,45248639000,39450,39400,39450,39400,317
20230725,125700,45236138500,39450,39400,39450,39400,463
20230725,125600,45217887950,39450,39450,39500,39400,593
20230725,125500,45194495500,39450,39450,39500,39450,983
20230725,125400,45155710950,39400,39400,39450,39400,393
20230725,125300,45140218000,39450,39450,39500,39400,305
20230725,125200,45128190000,39500,39500,39500,39400,1190
20230725,125100,45081249500,39450,39500,39500,39450,380
20230725,125000,45066254550,39500,39400,39500,39400,3372
20230725,124900,44933253500,39450,39400,39450,39400,144
20230725,124800,44927579600,39400,39400,39400,39350,803
20230725,124700,44895942650,39350,39400,39400,39350,409
20230725,124600,44879830400,39400,39350,39400,39350,427
20230725,124500,44863019350,39400,39400,39400,39350,771
20230725,124400,44832649800,39400,39400,39450,39400,2133
20230725,124300,44748607450,39400,39450,39450,39400,281
20230725,124200,44737524400,39400,39500,39500,39400,1030
20230725,124100,44696888050,39550,39450,39550,39450,940
20230725,124000,44659760300,39500,39500,39500,39400,1228
20230725,123900,44611317400,39550,39450,39550,39400,1421
20230725,123800,44555168350,39400,39400,39450,39400,1911
20230725,123700,44479787800,39450,39500,39500,39400,719
20230725,123600,44451417100,39500,39500,39500,39450,2969
20230725,123500,44334148050,39450,39450,39500,39450,694
20230725,123400,44306769350,39450,39350,39500,39350,3468
20230725,123300,44169977350,39400,39400,39400,39350,639
20230725,123200,44144804650,39400,39400,39400,39350,1390
20230725,123100,44090042400,39400,39400,39400,39400,108
20230725,123000,44085787200,39400,39300,39400,39300,492
20230725,122900,44066418100,39450,39400,39450,39300,2904
20230725,122800,43952079450,39400,39400,39450,39350,1183
20230725,122700,43905470050,39350,39300,39400,39300,1366
20230725,122600,43851708800,39300,39250,39300,39250,1200
20230725,122500,43804554450,39300,39250,39300,39250,106
20230725,122400,43800391200,39250,39300,39300,39250,388
20230725,122300,43785154650,39250,39300,39300,39250,214
20230725,122200,43776744500,39300,39300,39350,39300,1029
20230725,122100,43736304150,39350,39250,39350,39250,3294
20230725,122000,43606735650,39250,39250,39300,39250,258
20230725,121900,43596606700,39300,39250,39300,39250,1305
20230725,121800,43545331150,39250,39250,39300,39250,865
20230725,121700,43511349000,39300,39250,39300,39250,436
20230725,121600,43494234050,39250,39300,39300,39250,440
20230725,121500,43476951950,39250,39300,39300,39250,313
20230725,121400,43464656450,39300,39300,39350,39300,1237
20230725,121300,43416041050,39350,39300,39350,39300,300
20230725,121200,43404242650,39300,39350,39350,39300,621
20230725,121100,43379817000,39350,39300,39350,39300,65
20230725,121000,43377261500,39300,39250,39350,39250,940
20230725,120900,43340338900,39300,39250,39300,39250,1432
20230725,120800,43284062750,39250,39250,39300,39250,135
20230725,120700,43278761800,39250,39250,39300,39250,322
20230725,120600,43266121550,39250,39300,39350,39250,2263
20230725,120500,43177115650,39300,39300,39350,39300,445
20230725,120400,43159624650,39300,39350,39350,39300,1150
20230725,120300,43114422200,39300,39350,39350,39300,596
20230725,120200,43090986850,39300,39350,39400,39300,915
20230725,120100,43054984050,39350,39300,39450,39250,4539
20230725,120000,42876296800,39300,39250,39300,39250,444
20230725,115900,42858860050,39250,39250,39300,39250,333
20230725,115800,42845787050,39250,39250,39300,39250,736
20230725,115700,42816898000,39300,39300,39350,39250,1007
20230725,115600,42777325950,39300,39250,39350,39250,2515
20230725,115500,42678520050,39250,39250,39300,39250,351
20230725,115400,42664742800,39300,39200,39300,39200,1673
20230725,115300,42599077000,39250,39200,39250,39200,571
20230725,115200,42576674200,39250,39200,39250,39200,276
20230725,115100,42565852250,39250,39250,39250,39200,662
20230725,115000,42539897600,39250,39250,39300,39200,1473
20230725,114900,42482083650,39250,39250,39300,39250,631
20230725,114800,42457316000,39250,39250,39300,39250,1231
20230725,114700,42408955850,39250,39300,39300,39250,3264
20230725,114600,42280837050,39300,39300,39350,39300,2847
20230725,114500,42168949800,39300,39300,39350,39300,271
20230725,114400,42158297000,39300,39350,39400,39300,679
20230725,114300,42131592800,39400,39400,39400,39350,1117
20230725,114200,42087637800,39350,39350,39400,39350,906
20230725,114100,42051970800,39350,39350,39400,39350,454
20230725,114000,42034100550,39350,39400,39400,39350,440
20230725,113900,42016785050,39350,39350,39400,39350,597
20230725,113800,41993286350,39350,39400,39400,39350,841
20230725,113700,41960176700,39400,39300,39450,39300,2311
20230725,113600,41869225950,39300,39200,39300,39200,1570
20230725,113500,41807606350,39200,39300,39300,39200,794
20230725,113400,41776445750,39250,39250,39300,39200,1875
20230725,113300,41702861650,39300,39400,39400,39250,6688
20230725,113200,41440075750,39400,39400,39450,39350,4859
20230725,113100,41248652200,39350,39300,39400,39300,3284
20230725,113000,41119453700,39300,39350,39350,39300,2189
20230725,112900,41033421050,39350,39350,39350,39300,2264
20230725,112800,40944422200,39350,39400,39400,39350,3293
20230725,112700,40814821650,39400,39400,39450,39350,3713
20230725,112600,40668516450,39400,39450,39450,39400,2366
20230725,112500,40575201150,39500,39450,39500,39450,431
20230725,112400,40558195300,39450,39450,39500,39450,816
20230725,112300,40525999500,39450,39450,39500,39400,1785
20230725,112200,40455586600,39400,39400,39450,39350,3011
20230725,112100,40336915900,39450,39350,39450,39350,1002
20230725,112000,40297438100,39400,39400,39450,39350,1529
20230725,111900,40237206650,39400,39450,39500,39350,5439
20230725,111800,40022821050,39450,39500,39550,39450,1305
20230725,111700,39971276750,39500,39500,39500,39450,3005
20230725,111600,39852624900,39500,39550,39550,39500,1842
20230725,111500,39779859750,39550,39500,39550,39500,2626
20230725,111400,39676111550,39500,39500,39550,39500,1092
20230725,111300,39632976600,39500,39700,39700,39500,11951
20230725,111200,39160022700,39700,39650,39700,39650,785
20230725,111100,39128893700,39650,39700,39700,39650,1692
20230725,111000,39061745200,39700,39750,39750,39650,3651
20230725,110900,38916700250,39750,39800,39850,39750,2233
20230725,110800,38827817750,39800,39750,39850,39750,1605
20230725,110700,38763932950,39750,39800,39800,39750,459
20230725,110600,38745674300,39800,39850,39900,39750,3054
20230725,110500,38624062850,39850,39900,39950,39850,2075
20230725,110400,38541272400,39900,39950,39950,39900,445
20230725,110300,38523512150,39950,40000,40000,39900,2917
20230725,110200,38406967750,39950,39950,40000,39950,600
20230725,110100,38382980950,39950,39950,40050,39950,3333
20230725,110000,38249759350,40050,40000,40050,40000,995
20230725,105900,38209943800,40000,40000,40050,39950,2651
20230725,105800,38103906550,40000,40150,40150,40000,3968
20230725,105700,37945087800,40150,40050,40150,40050,3784
20230725,105600,37793409200,40050,39900,40050,39900,6475
20230725,105500,37534355950,39900,40000,40000,39900,1764
20230725,105400,37463878050,39950,39950,40000,39950,742
20230725,105300,37434233300,40000,40000,40050,39950,1286
20230725,105200,37382792600,40000,39900,40050,39850,5809
20230725,105100,37150685900,39850,39800,39900,39800,1291
20230725,105000,37099232050,39800,39850,39850,39800,861
20230725,104900,37064940000,39850,39750,39850,39750,1027
20230725,104800,37024066900,39800,39750,39850,39750,1033
20230725,104700,36982956400,39750,39800,39850,39750,569
20230725,104600,36960309750,39800,39750,39800,39700,3003
20230725,104500,36840903600,39750,39650,39750,39650,4447
20230725,104400,36664353150,39700,39650,39700,39650,827
20230725,104300,36631561100,39650,39750,39750,39650,2275
20230725,104200,36541251700,39750,39800,39900,39700,1886
20230725,104100,36466247400,39800,39750,39850,39700,3981
20230725,104000,36308020850,39750,39750,39850,39750,2686
20230725,103900,36201121850,39750,39800,39800,39750,1128
20230725,103800,36156277650,39750,39800,39800,39750,925
20230725,103700,36119495800,39750,39950,39950,39750,9476
20230725,103600,35742239500,39950,40000,40000,39900,1203
20230725,103500,35694177200,39950,39950,40000,39900,3449
20230725,103400,35556302950,40000,40000,40000,39900,3329
20230725,103300,35423211650,40000,39850,40050,39850,5420
20230725,103200,35206611500,39850,39950,40000,39850,1781
20230725,103100,35135545500,39950,40000,40000,39950,1417
20230725,103000,35078914000,40000,40050,40100,40000,4503
20230725,102900,34898707350,40050,40050,40100,40000,917
20230725,102800,34861990400,40050,40150,40150,40000,2927
20230725,102700,34744638350,40150,40150,40200,40100,4599
20230725,102600,34559939600,40150,39900,40150,39900,8266
20230725,102500,34229335100,39900,39900,39950,39900,1811
20230725,102400,34157071750,39900,39950,40000,39800,13743
20230725,102300,33608819450,39950,39950,40000,39950,793
20230725,102200,33577128900,40000,40000,40050,39950,9390
20230725,102100,33201524350,40000,40100,40150,40000,2022
20230725,102000,33120520550,40100,40100,40200,40050,5480
20230725,101900,32900605750,40100,40050,40100,40050,1157
20230725,101800,32854250400,40050,40000,40100,40000,2957
20230725,101700,32735792650,40000,40050,40050,40000,1324
20230725,101600,32682811100,40000,40000,40050,39950,1895
20230725,101500,32607004300,40000,40050,40100,40000,1616
20230725,101400,32542286150,40050,39950,40050,39950,7371
20230725,101300,32247611750,39950,40000,40050,39950,5736
20230725,101200,32018196800,40000,40050,40100,40000,7936
20230725,101100,31700310150,40050,40100,40150,40050,4246
20230725,101000,31530067000,40150,40150,40200,40150,1362
20230725,100900,31475376150,40150,40150,40200,40150,2161
20230725,100800,31388604850,40150,40150,40200,40100,6051
20230725,100700,31145723800,40150,40250,40250,40150,5079
20230725,100600,30941712350,40200,40250,40250,40200,1996
20230725,100500,30861459150,40250,40200,40250,40200,1562
20230725,100400,30798644650,40250,40250,40250,40200,1750
20230725,100300,30728250300,40250,40250,40300,40200,1519
20230725,100200,30667139650,40250,40150,40250,40100,7423
20230725,100100,30369076950,40150,40200,40200,40100,2398
20230725,100000,30272784700,40200,40150,40200,40100,1119
20230725,095900,30227851000,40150,40150,40200,40150,1705
20230725,095800,30159387150,40200,40200,40250,40100,9704
20230725,095700,29769891950,40250,40300,40300,40200,4373
20230725,095600,29593875750,40300,40150,40300,40150,3401
20230725,095500,29457144000,40150,40250,40250,40150,3517
20230725,095400,29315746000,40250,40250,40250,40200,1159
20230725,095300,29269125550,40200,40300,40300,40200,1735
20230725,095200,29199298000,40250,40300,40350,40200,1600
20230725,095100,29134873700,40300,40300,40350,40250,1298
20230725,095000,29082568400,40300,40200,40300,40100,6689
20230725,094900,28813813800,40250,40350,40350,40250,5971
20230725,094800,28573243750,40350,40300,40400,40300,7759
20230725,094700,28260160000,40300,40650,40700,40300,13715
20230725,094600,27704630400,40650,40700,40800,40650,6472
20230725,094500,27441032700,40750,40800,40800,40650,11897
20230725,094400,26956422650,40800,40700,40800,40650,33183
20230725,094300,25604433750,40700,40350,40700,40350,25832
20230725,094200,24557461450,40350,40350,40400,40350,4010
20230725,094100,24395560350,40400,40400,40450,40300,4880
20230725,094000,24198516200,40400,40300,40450,40300,8425
20230725,093900,23858351150,40300,40100,40350,40100,9114
20230725,093800,23491460850,40150,40150,40150,40100,3116
20230725,093700,23366405550,40150,40200,40200,40150,2492
20230725,093600,23266299550,40200,40150,40200,40150,3436
20230725,093500,23128190350,40150,40000,40150,40000,6708
20230725,093400,22859330800,40000,40150,40150,40000,9265
20230725,093300,22487893300,40100,40150,40150,39950,15224
20230725,093200,21878327300,40100,40150,40300,40050,8887
20230725,093100,21521504250,40150,40450,40450,40150,13488
20230725,093000,20978127050,40450,40350,40500,40350,12910
20230725,092900,20456400800,40350,40800,40800,40300,15805
20230725,092800,19816666200,40750,40600,40800,40600,25967
20230725,092700,18759610750,40650,40650,40800,40600,28860
20230725,092600,17584792400,40600,40450,40800,40400,56200
20230725,092500,15303818000,40450,40200,40450,40100,25474
20230725,092400,14277128450,40150,40050,40200,40050,6056
20230725,092300,14034082000,40100,40200,40250,39950,10702
20230725,092200,13605335200,40200,40150,40200,40100,15360
20230725,092100,12988688250,40150,40000,40150,39950,12433
20230725,092000,12490921150,40050,39950,40050,39900,14580
20230725,091900,11907869950,39950,40050,40050,39800,5147
20230725,091800,11702302050,40000,40250,40250,39850,18943
20230725,091700,10942742400,40250,40500,40500,40250,24391
20230725,091600,9956708650,40500,40350,40500,40200,45644
20230725,091500,8112080400,40350,40100,40350,40050,38115
20230725,091400,6578813100,40050,39950,40100,39900,24959
20230725,091300,5580511050,39900,39750,39950,39700,10873
20230725,091200,5147292450,39750,39700,39800,39650,11634
20230725,091100,4685298250,39700,39550,39750,39500,9807
20230725,091000,4296392800,39500,39450,39550,39400,7540
20230725,090900,3998700550,39450,39500,39500,39350,7065
20230725,090800,3720163950,39500,39550,39700,39450,20112
20230725,090700,2924148750,39550,39400,39550,39400,9272
20230725,090600,2557950650,39400,39150,39450,39150,13352
20230725,090500,2033040050,39200,39300,39300,39150,4187
20230725,090400,1868816450,39250,39050,39300,39050,8527
20230725,090300,1534693600,39100,38950,39100,38850,9827
20230725,090200,1152068500,39000,39000,39050,38900,5154
20230725,090100,951180850,38950,39000,39000,38900,5355
20230725,090000,742565200,39000,39200,39250,39000,18544