KissMeData/001120/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,183300,5000199750,29750,29750,29750,29750,6962
20240725,183200,5000199750,29750,29750,29750,29750,0
20240725,183100,5000199750,29750,29750,29750,29750,0
20240725,183000,5000199750,29750,29750,29750,29750,0
20240725,182900,5000199750,29750,29750,29750,29750,0
20240725,182800,5000199750,29750,29750,29750,29750,0
20240725,182700,5000199750,29750,29750,29750,29750,0
20240725,182600,5000199750,29750,29750,29750,29750,0
20240725,182500,5000199750,29750,29750,29750,29750,0
20240725,182400,5000199750,29750,29750,29750,29750,0
20240725,182300,5000199750,29750,29750,29750,29750,0
20240725,182200,5000199750,29750,29750,29750,29750,0
20240725,182100,5000199750,29750,29750,29750,29750,0
20240725,182000,5000199750,29750,29750,29750,29750,0
20240725,181900,5000199750,29750,29750,29750,29750,0
20240725,181800,5000199750,29750,29750,29750,29750,0
20240725,181700,5000199750,29750,29750,29750,29750,0
20240725,181600,5000199750,29750,29750,29750,29750,0
20240725,181500,5000199750,29750,29750,29750,29750,0
20240725,181400,5000199750,29750,29750,29750,29750,0
20240725,181300,5000199750,29750,29750,29750,29750,0
20240725,181200,5000199750,29750,29750,29750,29750,0
20240725,181100,5000199750,29750,29750,29750,29750,0
20240725,181000,5000199750,29750,29750,29750,29750,0
20240725,180900,5000199750,29750,29750,29750,29750,0
20240725,180800,5000199750,29750,29750,29750,29750,0
20240725,180700,5000199750,29750,29750,29750,29750,0
20240725,180600,5000199750,29750,29750,29750,29750,0
20240725,180500,5000199750,29750,29750,29750,29750,0
20240725,180400,5000199750,29750,29750,29750,29750,0
20240725,180300,5000199750,29750,29750,29750,29750,6962
20240725,180200,5000199750,29750,29750,29750,29750,0
20240725,180100,5000199750,29750,29750,29750,29750,0
20240725,180000,5000199750,29750,29750,29750,29750,0
20240725,175900,5000199750,29750,29750,29750,29750,0
20240725,175800,5000199750,29750,29750,29750,29750,0
20240725,175700,5000199750,29750,29750,29750,29750,0
20240725,175600,5000199750,29750,29750,29750,29750,0
20240725,175500,5000199750,29750,29750,29750,29750,0
20240725,175400,5000199750,29750,29750,29750,29750,0
20240725,175300,5000199750,29750,29750,29750,29750,0
20240725,175200,5000199750,29750,29750,29750,29750,0
20240725,175100,5000199750,29750,29750,29750,29750,0
20240725,175000,5000199750,29750,29750,29750,29750,0
20240725,174900,5000199750,29750,29750,29750,29750,0
20240725,174800,5000199750,29750,29750,29750,29750,0
20240725,174700,5000199750,29750,29750,29750,29750,0
20240725,174600,5000199750,29750,29750,29750,29750,0
20240725,174500,5000199750,29750,29750,29750,29750,0
20240725,174400,5000199750,29750,29750,29750,29750,0
20240725,174300,5000199750,29750,29750,29750,29750,0
20240725,174200,5000199750,29750,29750,29750,29750,0
20240725,174100,5000199750,29750,29750,29750,29750,0
20240725,174000,5000199750,29750,29750,29750,29750,0
20240725,173900,5000199750,29750,29750,29750,29750,0
20240725,173800,5000199750,29750,29750,29750,29750,0
20240725,173700,5000199750,29750,29750,29750,29750,0
20240725,173600,5000199750,29750,29750,29750,29750,0
20240725,173500,5000199750,29750,29750,29750,29750,0
20240725,173400,5000199750,29750,29750,29750,29750,0
20240725,173300,5000199750,29750,29750,29750,29750,6962
20240725,173200,5000199750,29750,29750,29750,29750,0
20240725,173100,5000199750,29750,29750,29750,29750,0
20240725,173000,5000199750,29750,29750,29750,29750,0
20240725,172900,5000199750,29750,29750,29750,29750,0
20240725,172800,5000199750,29750,29750,29750,29750,0
20240725,172700,5000199750,29750,29750,29750,29750,0
20240725,172600,5000199750,29750,29750,29750,29750,0
20240725,172500,5000199750,29750,29750,29750,29750,0
20240725,172400,5000199750,29750,29750,29750,29750,0
20240725,172300,5000199750,29750,29750,29750,29750,0
20240725,172200,5000199750,29750,29750,29750,29750,0
20240725,172100,5000199750,29750,29750,29750,29750,0
20240725,172000,5000199750,29750,29750,29750,29750,0
20240725,171900,5000199750,29750,29750,29750,29750,0
20240725,171800,5000199750,29750,29750,29750,29750,0
20240725,171700,5000199750,29750,29750,29750,29750,0
20240725,171600,5000199750,29750,29750,29750,29750,0
20240725,171500,5000199750,29750,29750,29750,29750,0
20240725,171400,5000199750,29750,29750,29750,29750,0
20240725,171300,5000199750,29750,29750,29750,29750,0
20240725,171200,5000199750,29750,29750,29750,29750,0
20240725,171100,5000199750,29750,29750,29750,29750,0
20240725,171000,5000199750,29750,29750,29750,29750,0
20240725,170900,5000199750,29750,29750,29750,29750,0
20240725,170800,5000199750,29750,29750,29750,29750,0
20240725,170700,5000199750,29750,29750,29750,29750,0
20240725,170600,5000199750,29750,29750,29750,29750,0
20240725,170500,5000199750,29750,29750,29750,29750,0
20240725,170400,5000199750,29750,29750,29750,29750,0
20240725,170300,5000199750,29750,29750,29750,29750,6962
20240725,170200,5000199750,29750,29750,29750,29750,0
20240725,170100,5000199750,29750,29750,29750,29750,0
20240725,170000,5000199750,29750,29750,29750,29750,0
20240725,165900,5000199750,29750,29750,29750,29750,0
20240725,165800,5000199750,29750,29750,29750,29750,0
20240725,165700,5000199750,29750,29750,29750,29750,0
20240725,165600,5000199750,29750,29750,29750,29750,0
20240725,165500,5000199750,29750,29750,29750,29750,0
20240725,165400,5000199750,29750,29750,29750,29750,0
20240725,165300,5000199750,29750,29750,29750,29750,0
20240725,165200,5000199750,29750,29750,29750,29750,0
20240725,165100,5000199750,29750,29750,29750,29750,0
20240725,165000,5000199750,29750,29750,29750,29750,0
20240725,164900,5000199750,29750,29750,29750,29750,0
20240725,164800,5000199750,29750,29750,29750,29750,0
20240725,164700,5000199750,29750,29750,29750,29750,0
20240725,164600,5000199750,29750,29750,29750,29750,0
20240725,164500,5000199750,29750,29750,29750,29750,0
20240725,164400,5000199750,29750,29750,29750,29750,0
20240725,164300,5000199750,29750,29750,29750,29750,0
20240725,164200,5000199750,29750,29750,29750,29750,0
20240725,164100,5000199750,29750,29750,29750,29750,0
20240725,164000,5000199750,29750,29750,29750,29750,0
20240725,163900,5000199750,29750,29750,29750,29750,0
20240725,163800,5000199750,29750,29750,29750,29750,0
20240725,163700,5000199750,29750,29750,29750,29750,0
20240725,163600,5000199750,29750,29750,29750,29750,0
20240725,163500,5000199750,29750,29750,29750,29750,0
20240725,163400,5000199750,29750,29750,29750,29750,0
20240725,163300,5000199750,29750,29750,29750,29750,6962
20240725,163200,5000199750,29750,29750,29750,29750,0
20240725,163100,5000199750,29750,29750,29750,29750,0
20240725,163000,5000199750,29750,29750,29750,29750,0
20240725,162900,5000199750,29750,29750,29750,29750,0
20240725,162800,5000199750,29750,29750,29750,29750,0
20240725,162700,5000199750,29750,29750,29750,29750,0
20240725,162600,5000199750,29750,29750,29750,29750,0
20240725,162500,5000199750,29750,29750,29750,29750,0
20240725,162400,5000199750,29750,29750,29750,29750,0
20240725,162300,5000199750,29750,29750,29750,29750,0
20240725,162200,5000199750,29750,29750,29750,29750,0
20240725,162100,5000199750,29750,29750,29750,29750,0
20240725,162000,5000199750,29750,29750,29750,29750,0
20240725,161900,5000199750,29750,29750,29750,29750,0
20240725,161800,5000199750,29750,29750,29750,29750,0
20240725,161700,5000199750,29750,29750,29750,29750,0
20240725,161600,5000199750,29750,29750,29750,29750,0
20240725,161500,5000199750,29750,29750,29750,29750,0
20240725,161400,5000199750,29750,29750,29750,29750,0
20240725,161300,5000199750,29750,29750,29750,29750,0
20240725,161200,5000199750,29750,29750,29750,29750,0
20240725,161100,5000199750,29750,29750,29750,29750,0
20240725,161000,5000199750,29750,29750,29750,29750,0
20240725,160900,5000199750,29750,29750,29750,29750,0
20240725,160800,5000199750,29750,29750,29750,29750,0
20240725,160700,5000199750,29750,29750,29750,29750,0
20240725,160600,5000199750,29750,29750,29750,29750,0
20240725,160500,5000199750,29750,29750,29750,29750,0
20240725,160400,5000199750,29750,29750,29750,29750,0
20240725,160300,5000199750,29750,29750,29750,29750,6962
20240725,160200,5000199750,29750,29750,29750,29750,0
20240725,160100,5000199750,29750,29750,29750,29750,0
20240725,160000,5000199750,29750,29750,29750,29750,0
20240725,155900,5000199750,29750,29750,29750,29750,0
20240725,155800,5000199750,29750,29750,29750,29750,0
20240725,155700,5000199750,29750,29750,29750,29750,0
20240725,155600,5000199750,29750,29750,29750,29750,0
20240725,155500,5000199750,29750,29750,29750,29750,0
20240725,155400,5000199750,29750,29750,29750,29750,0
20240725,155300,5000199750,29750,29750,29750,29750,0
20240725,155200,5000199750,29750,29750,29750,29750,0
20240725,155100,5000199750,29750,29750,29750,29750,0
20240725,155000,5000199750,29750,29750,29750,29750,0
20240725,154900,5000199750,29750,29750,29750,29750,0
20240725,154800,5000199750,29750,29750,29750,29750,0
20240725,154700,5000199750,29750,29750,29750,29750,0
20240725,154600,5000199750,29750,29750,29750,29750,0
20240725,154500,5000199750,29750,29750,29750,29750,0
20240725,154400,5000199750,29750,29750,29750,29750,0
20240725,154300,5000199750,29750,29750,29750,29750,0
20240725,154200,5000199750,29750,29750,29750,29750,0
20240725,154100,5000199750,29750,29750,29750,29750,0
20240725,154000,5000199750,29750,29750,29750,29750,0
20240725,153900,5000199750,29750,29750,29750,29750,0
20240725,153800,5000199750,29750,29750,29750,29750,0
20240725,153700,5000199750,29750,29750,29750,29750,0
20240725,153600,5000199750,29750,29750,29750,29750,0
20240725,153500,5000199750,29750,29750,29750,29750,0
20240725,153400,5000199750,29750,29750,29750,29750,0
20240725,153300,5000199750,29750,29750,29750,29750,6962
20240725,153200,5000199750,29750,29750,29750,29750,0
20240725,153100,5000199750,29750,29750,29750,29750,0
20240725,153000,5000199750,29750,29750,29750,29750,6962
20240725,152900,4793080250,29750,29750,29750,29750,0
20240725,152800,4793080250,29750,29750,29750,29750,0
20240725,152700,4793080250,29750,29750,29750,29750,0
20240725,152600,4793080250,29750,29750,29750,29750,0
20240725,152500,4793080250,29750,29750,29750,29750,0
20240725,152400,4793080250,29750,29750,29750,29750,0
20240725,152300,4793080250,29750,29750,29750,29750,0
20240725,152200,4793080250,29750,29750,29750,29750,0
20240725,152100,4793080250,29750,29750,29750,29750,0
20240725,152000,4793080250,29750,29750,29750,29750,0
20240725,151900,4793080250,29750,29750,29800,29750,1684
20240725,151800,4742977200,29800,29750,29800,29750,565
20240725,151700,4726162400,29800,29750,29800,29750,390
20240725,151600,4714554000,29800,29800,29800,29800,35
20240725,151500,4713511000,29750,29750,29800,29750,728
20240725,151400,4691831250,29750,29800,29800,29750,468
20240725,151300,4677904600,29750,29800,29800,29750,334
20240725,151200,4667968050,29800,29800,29800,29800,59
20240725,151100,4666209850,29800,29750,29800,29750,107
20240725,151000,4663025100,29750,29800,29800,29750,118
20240725,150900,4659514350,29750,29750,29800,29750,457
20240725,150800,4645918000,29750,29800,29800,29750,1038
20240725,150700,4615017800,29800,29850,29850,29800,323
20240725,150600,4605387900,29850,29850,29900,29850,57
20240725,150500,4603686400,29850,29800,29850,29750,2526
20240725,150400,4528410400,29800,29800,29800,29800,30
20240725,150300,4527516400,29850,29850,29900,29850,484
20240725,150200,4513067950,29900,29900,29900,29850,242
20240725,150100,4505835250,29850,29850,29900,29850,567
20240725,150000,4488906700,29850,29900,29900,29850,261
20240725,145900,4481109150,29950,29900,29950,29900,559
20240725,145800,4464393700,29900,29900,29950,29900,381
20240725,145700,4453001350,29900,29900,29950,29900,61
20240725,145600,4451177400,29950,29900,29950,29900,90
20240725,145500,4448485150,29950,29900,29950,29900,40
20240725,145400,4447288100,29900,29950,29950,29900,129
20240725,145300,4443430000,29900,29900,29950,29900,152
20240725,145200,4438884850,29900,29850,29900,29850,634
20240725,145100,4419931250,29850,29900,29900,29850,142
20240725,145000,4415689800,29900,29900,29950,29900,1144
20240725,144900,4381482150,29900,29950,29950,29900,209
20240725,144800,4375232600,29900,29950,29950,29900,181
20240725,144700,4369816900,29950,29900,29950,29900,106
20240725,144600,4366644450,29900,29950,29950,29900,55
20240725,144500,4364999550,29950,29900,29950,29900,78
20240725,144400,4362665700,29900,29950,29950,29900,60
20240725,144300,4360870350,29950,29950,29950,29900,50
20240725,144200,4359375100,29950,29900,29950,29900,95
20240725,144100,4356531950,29950,29900,29950,29900,139
20240725,144000,4352373650,29950,29900,29950,29900,23
20240725,143900,4351685900,29900,29900,29950,29900,489
20240725,143800,4337064300,29950,29900,29950,29900,53
20240725,143700,4335479300,29900,29900,29900,29900,45
20240725,143600,4334133800,29900,29900,29950,29900,177
20240725,143500,4328839900,29900,29950,29950,29900,301
20240725,143400,4319839700,29950,29900,29950,29900,50
20240725,143300,4318343750,29900,29900,29950,29900,69
20240725,143200,4316280200,29900,29900,29950,29900,51
20240725,143100,4314755050,29900,29900,29900,29900,32
20240725,143000,4313798250,29900,29900,29950,29900,236
20240725,142900,4306733850,29950,29950,29950,29900,66
20240725,142800,4304759050,29950,29950,29950,29900,95
20240725,142700,4301916800,29950,30000,30000,29900,948
20240725,142600,4273523650,30000,29950,30000,29950,47
20240725,142500,4272115900,30000,29950,30000,29950,118
20240725,142400,4268578950,29950,29950,30000,29950,63
20240725,142300,4266691250,29950,30000,30000,29950,37
20240725,142200,4265582050,30000,30000,30000,29950,54
20240725,142100,4263964350,30000,30000,30000,29950,139
20240725,142000,4259796800,29950,30000,30000,29950,92
20240725,141900,4257039050,30000,29950,30000,29950,144
20240725,141800,4252725000,29950,30000,30000,29950,93
20240725,141700,4249937300,30000,29950,30000,29950,139
20240725,141600,4245771850,30000,30050,30050,30000,8
20240725,141500,4245531500,30050,30050,30050,29950,90
20240725,141400,4242833300,30000,30000,30000,30000,4
20240725,141300,4242713300,30000,29900,30100,29900,3106
20240725,141200,4149398450,29950,29900,29950,29900,164
20240725,141100,4144494350,29900,29850,29900,29850,101
20240725,141000,4141477450,29850,29900,29900,29850,56
20240725,140900,4139804550,29850,29900,29900,29850,92
20240725,140800,4137056000,29900,29850,29900,29850,59
20240725,140700,4135294450,29850,29900,29900,29850,103
20240725,140600,4132217050,29900,29850,29900,29850,355
20240725,140500,4121616550,29850,29900,29900,29850,70
20240725,140400,4119526550,29850,29850,29900,29850,109
20240725,140300,4116271650,29900,29900,29900,29900,1
20240725,140200,4116241750,29900,29900,29900,29850,94
20240725,140100,4113435400,29850,29900,29900,29850,22
20240725,140000,4112778350,29850,29850,29850,29800,493
20240725,135900,4098066350,29850,29850,29850,29850,10
20240725,135800,4097767850,29850,29850,29850,29800,261
20240725,135700,4089980500,29850,29850,29850,29850,1
20240725,135600,4089950650,29850,29800,29850,29800,143
20240725,135500,4085685950,29800,29850,29850,29800,29
20240725,135400,4084820400,29850,29800,29850,29800,49
20240725,135300,4083359300,29850,29850,29850,29850,68
20240725,135200,4081329500,29850,29800,29850,29800,362
20240725,135100,4070534150,29850,29850,29850,29850,7
20240725,135000,4070325200,29800,29850,29850,29800,273
20240725,134900,4062178350,29800,29800,29800,29800,70
20240725,134800,4060092350,29800,29800,29850,29800,131
20240725,134700,4056185250,29800,29850,29900,29800,168
20240725,134600,4051171750,29850,29850,29850,29850,1
20240725,134500,4051141900,29800,29900,29900,29800,142
20240725,134400,4046903300,29850,29850,29850,29850,167
20240725,134300,4041918350,29800,29800,29850,29800,84
20240725,134200,4039415100,29850,29800,29850,29800,554
20240725,134100,4022878950,29800,29800,29850,29800,283
20240725,134000,4014445100,29850,29800,29850,29800,11
20240725,133900,4014116800,29850,29800,29850,29800,115
20240725,133800,4010688500,29800,29850,29850,29800,25
20240725,133700,4009942550,29850,29800,29850,29800,71
20240725,133600,4007826350,29850,29850,29850,29850,6
20240725,133500,4007647250,29800,29800,29850,29800,167
20240725,133400,4002666550,29850,29850,29850,29850,26
20240725,133300,4001890450,29850,29800,29850,29800,57
20240725,133200,4000190050,29800,29800,29800,29800,60
20240725,133100,3998402050,29850,29800,29850,29800,49
20240725,133000,3996941450,29800,29850,29850,29800,51
20240725,132900,3995421350,29850,29800,29850,29800,1054
20240725,132800,3964010200,29800,29900,29900,29800,69
20240725,132700,3961953100,29800,29850,29900,29800,934
20240725,132600,3934102700,29800,29800,29850,29800,91
20240725,132500,3931390850,29850,29850,29850,29850,8
20240725,132400,3931152050,29800,29850,29850,29800,68
20240725,132300,3929125350,29850,29850,29850,29850,32
20240725,132200,3928170150,29850,29900,29950,29850,63
20240725,132100,3926288350,29850,29800,29850,29750,792
20240725,132000,3902722550,29800,29750,29800,29750,71
20240725,131900,3900610000,29800,29750,29800,29750,120
20240725,131800,3897036250,29750,29800,29800,29750,319
20240725,131700,3887545950,29800,29800,29800,29750,217
20240725,131600,3881079500,29800,29850,29850,29800,41
20240725,131500,3879857250,29850,29850,29850,29850,20
20240725,131400,3879260250,29850,29800,29850,29800,67
20240725,131300,3877262200,29800,29800,29850,29800,151
20240725,131200,3872762050,29850,29800,29850,29800,473
20240725,131100,3858663500,29800,29850,29850,29800,65
20240725,131000,3856726350,29850,29850,29850,29850,4
20240725,130900,3856606950,29850,29850,29900,29850,250
20240725,130800,3849144350,29850,29850,29850,29850,10
20240725,130700,3848845850,29850,29900,29900,29850,111
20240725,130600,3845531500,29850,29850,29850,29850,44
20240725,130500,3844218100,29850,29850,29850,29850,46
20240725,130400,3842845000,29850,29900,29900,29850,48
20240725,130300,3841412050,29900,29850,29900,29850,18
20240725,130200,3840874700,29850,29850,29850,29850,44
20240725,130100,3839561300,29850,29900,29900,29850,347
20240725,130000,3829203300,29800,29800,29850,29800,312
20240725,125900,3819893100,29800,29800,29800,29800,22
20240725,125800,3819237500,29800,29850,29850,29800,74
20240725,125700,3817030800,29900,29900,29900,29800,539
20240725,125600,3800968400,29800,29800,29800,29800,45
20240725,125500,3799627400,29800,29900,29900,29800,28
20240725,125400,3798792800,29800,29800,29800,29800,46
20240725,125300,3797422000,29800,29800,29800,29800,35
20240725,125200,3796379000,29800,29900,29900,29800,98
20240725,125100,3793454800,29900,29850,29900,29800,163
20240725,125000,3788591650,29850,29850,29850,29850,5
20240725,124900,3788442400,29850,29850,29850,29850,299
20240725,124800,3779517250,29850,29850,29900,29850,617
20240725,124700,3761098750,29850,29900,29900,29850,16
20240725,124600,3760620450,29850,29850,29900,29850,341
20240725,124500,3750440650,29900,29900,29900,29900,38
20240725,124400,3749304450,29850,29950,29950,29850,248
20240725,124300,3741891300,29900,29900,29950,29900,115
20240725,124200,3738450300,29850,29850,29850,29850,22
20240725,124100,3737793600,29900,29900,29900,29900,189
20240725,124000,3732142500,29900,29850,29900,29850,52
20240725,123900,3730589750,29900,29900,29900,29900,0
20240725,123800,3730589750,29900,29850,29900,29850,26
20240725,123700,3729813600,29850,29850,29850,29850,0
20240725,123600,3729813600,29850,29900,29900,29850,187
20240725,123500,3724229600,29900,29900,29900,29900,43
20240725,123400,3722943900,29900,29900,29900,29900,21
20240725,123300,3722316000,29900,29900,29900,29900,43
20240725,123200,3721030300,29900,29900,29900,29900,44
20240725,123100,3719714700,29850,30000,30050,29800,7958
20240725,123000,3481674500,30050,30000,30050,30000,43
20240725,122900,3480383550,30050,30000,30050,30000,129
20240725,122800,3476508600,30050,29950,30050,29950,101
20240725,122700,3473480850,30000,30000,30000,30000,916
20240725,122600,3446000850,29950,29950,29950,29950,2
20240725,122500,3445940950,29950,30000,30000,29950,26
20240725,122400,3445162200,29950,29950,29950,29950,201
20240725,122300,3439142250,29900,29950,29950,29900,161
20240725,122200,3434321900,29900,29950,29950,29900,2
20240725,122100,3434262050,29900,29900,29950,29900,167
20240725,122000,3429266950,29900,29900,29900,29900,0
20240725,121900,3429266950,29900,29950,29950,29900,73
20240725,121800,3427084100,29950,29800,29950,29800,2363
20240725,121700,3356513450,29800,29800,29800,29800,26
20240725,121600,3355738650,29800,29850,29850,29800,22
20240725,121500,3355082700,29850,29800,29850,29800,40
20240725,121400,3353890300,29850,29850,29850,29850,377
20240725,121300,3342636850,29850,29800,29850,29800,32
20240725,121200,3341683150,29850,29850,29850,29850,75
20240725,121100,3339444400,29850,29850,29850,29800,48
20240725,121000,3338013900,29800,29850,29850,29750,8067
20240725,120900,3097860150,29900,29900,29900,29850,100
20240725,120800,3094874700,29900,29900,29900,29900,167
20240725,120700,3089881400,29900,29850,29900,29850,369
20240725,120600,3078866650,29900,29900,29900,29850,51
20240725,120500,3077341850,29900,29900,29900,29900,184
20240725,120400,3071840250,29850,29900,29900,29850,39
20240725,120300,3070675700,29900,29900,29900,29900,2
20240725,120200,3070615900,29850,29850,29850,29800,355
20240725,120100,3060021350,29850,29850,29850,29800,151
20240725,120000,3055514750,29800,29800,29850,29800,49
20240725,115900,3054053400,29800,29800,29800,29800,15
20240725,115800,3053606400,29850,29800,29850,29800,337
20240725,115700,3043554800,29800,29800,29850,29800,19
20240725,115600,3042988350,29800,29800,29800,29800,37
20240725,115500,3041885750,29800,29800,29800,29800,17
20240725,115400,3041379150,29800,29800,29800,29800,711
20240725,115300,3020191350,29850,29800,29850,29800,32
20240725,115200,3019236800,29800,29800,29800,29800,32
20240725,115100,3018283200,29800,29800,29800,29800,13
20240725,115000,3017895800,29800,29800,29850,29800,829
20240725,114900,2993191550,29750,29800,29800,29750,47
20240725,114800,2991791600,29800,29750,29800,29750,280
20240725,114700,2983458300,29800,29750,29800,29750,628
20240725,114600,2964745300,29750,29800,29800,29750,55
20240725,114500,2963108900,29750,29750,29750,29750,1
20240725,114400,2963079150,29750,29800,29800,29750,197
20240725,114300,2957217850,29800,29800,29800,29750,45
20240725,114200,2955877750,29800,29800,29800,29800,30
20240725,114100,2954983750,29800,29750,29800,29750,301
20240725,114000,2946020650,29800,29800,29800,29800,0
20240725,113900,2946020650,29800,29800,29800,29750,129
20240725,113800,2942177400,29800,29800,29800,29800,35
20240725,113700,2941134400,29750,29750,29750,29750,49
20240725,113600,2939676650,29800,29800,29800,29750,36
20240725,113500,2938604150,29800,29800,29850,29800,221
20240725,113400,2932016350,29850,29800,29850,29800,453
20240725,113300,2918513750,29800,29800,29800,29800,297
20240725,113200,2909663150,29800,29850,29850,29800,147
20240725,113100,2905280200,29800,29850,29850,29800,170
20240725,113000,2900210700,29850,29900,29900,29850,48
20240725,112900,2898777850,29850,29800,29850,29800,39
20240725,112800,2897615500,29850,29900,29900,29850,117
20240725,112700,2894122850,29900,29900,29900,29850,47
20240725,112600,2892718900,29900,29850,29900,29850,39
20240725,112500,2891553250,29850,29850,29900,29800,132
20240725,112400,2887612250,29900,29850,29900,29850,19
20240725,112300,2887044850,29800,29800,29800,29800,0
20240725,112200,2887044850,29800,29850,29900,29800,839
20240725,112100,2861999900,29900,29850,29900,29850,53
20240725,112000,2860417350,29800,29850,29900,29800,119
20240725,111900,2856869150,29850,29850,29850,29850,9
20240725,111800,2856600500,29850,29850,29850,29850,9
20240725,111700,2856331850,29850,29850,29850,29850,169
20240725,111600,2851287200,29850,29850,29850,29800,173
20240725,111500,2846127000,29800,29800,29800,29750,56
20240725,111400,2844458450,29750,29850,29850,29750,1464
20240725,111300,2800849200,29850,29800,29850,29800,96
20240725,111200,2797987450,29800,29800,29850,29800,88
20240725,111100,2795364000,29850,29800,29850,29800,12
20240725,111000,2795006350,29800,29800,29800,29800,92
20240725,110900,2792264750,29850,29800,29850,29800,840
20240725,110800,2767191350,29800,29800,29850,29750,526
20240725,110700,2751515900,29800,29800,29800,29800,2
20240725,110600,2751456300,29800,29750,29800,29750,28
20240725,110500,2750623250,29750,29800,29800,29750,5
20240725,110400,2750474300,29800,29750,29800,29750,523
20240725,110300,2734910300,29750,29750,29750,29750,0
20240725,110200,2734910300,29750,29750,29800,29750,342
20240725,110100,2724734400,29800,29800,29800,29800,1
20240725,110000,2724704600,29750,29800,29800,29750,431
20240725,105900,2711862350,29750,29800,29800,29750,82
20240725,105800,2709421250,29800,29800,29800,29800,50
20240725,105700,2707931250,29750,29750,29750,29750,22
20240725,105600,2707276750,29750,29800,29800,29750,153
20240725,105500,2702717450,29800,29750,29800,29750,62
20240725,105400,2700872900,29750,29750,29750,29750,29
20240725,105300,2700010150,29750,29750,29750,29750,23
20240725,105200,2699325900,29800,29800,29800,29800,0
20240725,105100,2699325900,29800,29800,29800,29750,720
20240725,105000,2677904950,29750,29800,29800,29750,206
20240725,104900,2671776150,29750,29800,29800,29750,191
20240725,104800,2666091750,29800,29800,29800,29800,0
20240725,104700,2666091750,29800,29750,29800,29750,202
20240725,104600,2660081700,29750,29750,29750,29750,127
20240725,104500,2656303450,29800,29800,29800,29750,365
20240725,104400,2645426500,29800,29800,29800,29800,261
20240725,104300,2637648700,29800,29750,29800,29700,1535
20240725,104200,2592003800,29750,29750,29750,29750,308
20240725,104100,2582840800,29750,29750,29800,29750,958
20240725,104000,2554340100,29750,29800,29800,29750,75
20240725,103900,2552105500,29800,29800,29800,29800,5
20240725,103800,2551956500,29750,29800,29800,29750,74
20240725,103700,2549752950,29800,29750,29800,29750,65
20240725,103600,2547817050,29850,29800,29850,29750,142
20240725,103500,2543583600,29800,29800,29850,29800,64
20240725,103400,2541675400,29800,29800,29800,29800,38
20240725,103300,2540543000,29800,29800,29800,29800,57
20240725,103200,2538844400,29750,29800,29800,29750,168
20240725,103100,2533839350,29800,29800,29800,29800,52
20240725,103000,2532289750,29800,29750,29800,29750,148
20240725,102900,2527885700,29800,29800,29800,29800,2
20240725,102800,2527826100,29800,29750,29800,29750,74
20240725,102700,2525621700,29800,29750,29800,29700,1636
20240725,102600,2476949800,29750,29750,29750,29750,83
20240725,102500,2474480550,29750,29750,29800,29750,442
20240725,102400,2461314550,29800,29750,29800,29750,885
20240725,102300,2434985550,29700,29700,29700,29700,168
20240725,102200,2429995950,29700,29650,29700,29650,211
20240725,102100,2423732400,29700,29700,29700,29700,52
20240725,102000,2422188000,29700,29650,29700,29650,69
20240725,101900,2420141950,29700,29700,29700,29700,147
20240725,101800,2415776050,29650,29650,29700,29650,27
20240725,101700,2414975400,29650,29650,29650,29650,822
20240725,101600,2390603100,29650,29650,29700,29600,670
20240725,101500,2370738000,29650,29650,29700,29600,1968
20240725,101400,2312387250,29650,29600,29650,29600,134
20240725,101300,2308420350,29600,29600,29600,29550,379
20240725,101200,2297203900,29600,29600,29600,29600,1486
20240725,101100,2253218300,29600,29600,29600,29600,127
20240725,101000,2249459100,29600,29650,29700,29600,294
20240725,100900,2240742900,29700,29600,29700,29550,2379
20240725,100800,2170373050,29600,29650,29700,29600,811
20240725,100700,2146365400,29600,29750,29750,29600,2048
20240725,100600,2085652900,29700,29750,29750,29700,1147
20240725,100500,2051583000,29750,29700,29750,29700,84
20240725,100400,2049088150,29750,29750,29750,29700,24
20240725,100300,2048374750,29750,29750,29750,29750,741
20240725,100200,2026330000,29800,29800,29800,29800,12
20240725,100100,2025972400,29800,29800,29800,29750,74
20240725,100000,2023770250,29900,29800,29900,29750,1783
20240725,095900,1970531650,29800,29800,29800,29800,185
20240725,095800,1965018650,29800,29800,29800,29800,0
20240725,095700,1965018650,29800,29800,29850,29800,179
20240725,095600,1959683450,29850,29850,29850,29800,269
20240725,095500,1951665750,29850,29800,29850,29800,100
20240725,095400,1948685700,29800,29900,29900,29800,897
20240725,095300,1921933100,29900,29900,29900,29800,103
20240725,095200,1918859400,29850,29900,29900,29850,54
20240725,095100,1917247350,29900,29900,29900,29900,115
20240725,095000,1913808850,29950,29950,29950,29900,313
20240725,094900,1904449550,29900,29950,29950,29900,1435
20240725,094800,1861471750,29950,29850,29950,29850,88
20240725,094700,1858839850,29850,29850,29850,29850,17
20240725,094600,1858332400,29850,29850,29850,29850,110
20240725,094500,1855048900,29900,29900,29900,29900,36
20240725,094400,1853972500,29950,29900,29950,29900,400
20240725,094300,1841994200,29850,29850,29900,29850,212
20240725,094200,1835665700,29850,29850,29850,29850,231
20240725,094100,1828770350,29850,29950,29950,29800,1649
20240725,094000,1779568700,29950,29900,30000,29600,5872
20240725,093900,1605035050,29900,29850,29900,29850,197
20240725,093800,1599150450,29800,29800,29850,29700,2312
20240725,093700,1530252450,29850,29700,29950,29650,4532
20240725,093600,1395118800,29750,29800,29800,29600,1770
20240725,093500,1342563400,29800,29950,29950,29750,5315
20240725,093400,1183964400,29950,29950,29950,29950,1182
20240725,093300,1148563500,30000,29950,30000,29950,154
20240725,093200,1143950250,30000,29950,30000,29900,678
20240725,093100,1123658600,29950,30000,30000,29950,558
20240725,093000,1106943900,30000,30050,30050,29950,1330
20240725,092900,1067100000,29950,30000,30000,29950,2694
20240725,092800,986354850,30000,30050,30050,30000,276
20240725,092700,978072050,30000,30000,30000,30000,244
20240725,092600,970752050,30000,30000,30000,29950,1655
20240725,092500,921158450,30000,30000,30000,30000,474
20240725,092400,906938450,30000,30000,30050,29950,533
20240725,092300,890951500,30000,30000,30050,29950,391
20240725,092200,879232450,29950,30000,30050,29950,584
20240725,092100,861715200,29950,30000,30050,29950,2067
20240725,092000,799708600,30000,30000,30050,30000,556
20240725,091900,783028550,30050,30050,30050,30000,133
20240725,091800,779032650,30000,30000,30000,30000,850
20240725,091700,753532650,29950,29950,30000,29950,472
20240725,091600,739386200,29950,30050,30050,29950,1101
20240725,091500,706323150,30050,30050,30050,29950,801
20240725,091400,682284400,30050,30000,30050,29950,873
20240725,091300,656086000,29950,30000,30050,29950,1359
20240725,091200,615319950,29950,30000,30000,29950,18
20240725,091100,614780400,30000,30000,30050,29950,1013
20240725,091000,584425500,30000,30000,30050,30000,397
20240725,090900,572515450,30000,29950,30100,29950,296
20240725,090800,563617300,29950,30000,30150,29900,6784
20240725,090700,359800150,30050,30100,30100,30050,1173
20240725,090600,324543750,30100,30100,30150,30050,317
20240725,090500,314993650,30000,30050,30150,30000,181
20240725,090400,309560700,30150,30100,30150,30000,3409
20240725,090300,207129750,30100,30150,30200,30100,647
20240725,090200,187648450,30100,30100,30250,30100,581
20240725,090100,170126450,30250,30250,30350,30100,1264
20240725,090000,131861900,30050,30100,30300,30050,4373