KissMeData/111770/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,201000,2512187250,38700,38700,38700,38700,3508
20240725,200900,2512187250,38700,38700,38700,38700,0
20240725,200800,2512187250,38700,38700,38700,38700,0
20240725,200700,2512187250,38700,38700,38700,38700,0
20240725,200600,2512187250,38700,38700,38700,38700,0
20240725,200500,2512187250,38700,38700,38700,38700,0
20240725,200400,2512187250,38700,38700,38700,38700,0
20240725,200300,2512187250,38700,38700,38700,38700,0
20240725,200200,2512187250,38700,38700,38700,38700,0
20240725,200100,2512187250,38700,38700,38700,38700,0
20240725,200000,2512187250,38700,38700,38700,38700,0
20240725,195900,2512187250,38700,38700,38700,38700,0
20240725,195800,2512187250,38700,38700,38700,38700,0
20240725,195700,2512187250,38700,38700,38700,38700,0
20240725,195600,2512187250,38700,38700,38700,38700,0
20240725,195500,2512187250,38700,38700,38700,38700,0
20240725,195400,2512187250,38700,38700,38700,38700,0
20240725,195300,2512187250,38700,38700,38700,38700,0
20240725,195200,2512187250,38700,38700,38700,38700,0
20240725,195100,2512187250,38700,38700,38700,38700,0
20240725,195000,2512187250,38700,38700,38700,38700,0
20240725,194900,2512187250,38700,38700,38700,38700,0
20240725,194800,2512187250,38700,38700,38700,38700,0
20240725,194700,2512187250,38700,38700,38700,38700,0
20240725,194600,2512187250,38700,38700,38700,38700,0
20240725,194500,2512187250,38700,38700,38700,38700,0
20240725,194400,2512187250,38700,38700,38700,38700,0
20240725,194300,2512187250,38700,38700,38700,38700,0
20240725,194200,2512187250,38700,38700,38700,38700,0
20240725,194100,2512187250,38700,38700,38700,38700,0
20240725,194000,2512187250,38700,38700,38700,38700,3508
20240725,193900,2512187250,38700,38700,38700,38700,0
20240725,193800,2512187250,38700,38700,38700,38700,0
20240725,193700,2512187250,38700,38700,38700,38700,0
20240725,193600,2512187250,38700,38700,38700,38700,0
20240725,193500,2512187250,38700,38700,38700,38700,0
20240725,193400,2512187250,38700,38700,38700,38700,0
20240725,193300,2512187250,38700,38700,38700,38700,0
20240725,193200,2512187250,38700,38700,38700,38700,0
20240725,193100,2512187250,38700,38700,38700,38700,0
20240725,193000,2512187250,38700,38700,38700,38700,0
20240725,192900,2512187250,38700,38700,38700,38700,0
20240725,192800,2512187250,38700,38700,38700,38700,0
20240725,192700,2512187250,38700,38700,38700,38700,0
20240725,192600,2512187250,38700,38700,38700,38700,0
20240725,192500,2512187250,38700,38700,38700,38700,0
20240725,192400,2512187250,38700,38700,38700,38700,0
20240725,192300,2512187250,38700,38700,38700,38700,0
20240725,192200,2512187250,38700,38700,38700,38700,0
20240725,192100,2512187250,38700,38700,38700,38700,0
20240725,192000,2512187250,38700,38700,38700,38700,0
20240725,191900,2512187250,38700,38700,38700,38700,0
20240725,191800,2512187250,38700,38700,38700,38700,0
20240725,191700,2512187250,38700,38700,38700,38700,0
20240725,191600,2512187250,38700,38700,38700,38700,0
20240725,191500,2512187250,38700,38700,38700,38700,0
20240725,191400,2512187250,38700,38700,38700,38700,0
20240725,191300,2512187250,38700,38700,38700,38700,0
20240725,191200,2512187250,38700,38700,38700,38700,0
20240725,191100,2512187250,38700,38700,38700,38700,0
20240725,191000,2512187250,38700,38700,38700,38700,3508
20240725,190900,2512187250,38700,38700,38700,38700,0
20240725,190800,2512187250,38700,38700,38700,38700,0
20240725,190700,2512187250,38700,38700,38700,38700,0
20240725,190600,2512187250,38700,38700,38700,38700,0
20240725,190500,2512187250,38700,38700,38700,38700,0
20240725,190400,2512187250,38700,38700,38700,38700,0
20240725,190300,2512187250,38700,38700,38700,38700,0
20240725,190200,2512187250,38700,38700,38700,38700,0
20240725,190100,2512187250,38700,38700,38700,38700,0
20240725,190000,2512187250,38700,38700,38700,38700,0
20240725,185900,2512187250,38700,38700,38700,38700,0
20240725,185800,2512187250,38700,38700,38700,38700,0
20240725,185700,2512187250,38700,38700,38700,38700,0
20240725,185600,2512187250,38700,38700,38700,38700,0
20240725,185500,2512187250,38700,38700,38700,38700,0
20240725,185400,2512187250,38700,38700,38700,38700,0
20240725,185300,2512187250,38700,38700,38700,38700,0
20240725,185200,2512187250,38700,38700,38700,38700,0
20240725,185100,2512187250,38700,38700,38700,38700,0
20240725,185000,2512187250,38700,38700,38700,38700,0
20240725,184900,2512187250,38700,38700,38700,38700,0
20240725,184800,2512187250,38700,38700,38700,38700,0
20240725,184700,2512187250,38700,38700,38700,38700,0
20240725,184600,2512187250,38700,38700,38700,38700,0
20240725,184500,2512187250,38700,38700,38700,38700,0
20240725,184400,2512187250,38700,38700,38700,38700,0
20240725,184300,2512187250,38700,38700,38700,38700,0
20240725,184200,2512187250,38700,38700,38700,38700,0
20240725,184100,2512187250,38700,38700,38700,38700,0
20240725,184000,2512187250,38700,38700,38700,38700,3508
20240725,183900,2512187250,38700,38700,38700,38700,0
20240725,183800,2512187250,38700,38700,38700,38700,0
20240725,183700,2512187250,38700,38700,38700,38700,0
20240725,183600,2512187250,38700,38700,38700,38700,0
20240725,183500,2512187250,38700,38700,38700,38700,0
20240725,183400,2512187250,38700,38700,38700,38700,0
20240725,183300,2512187250,38700,38700,38700,38700,0
20240725,183200,2512187250,38700,38700,38700,38700,0
20240725,183100,2512187250,38700,38700,38700,38700,0
20240725,183000,2512187250,38700,38700,38700,38700,0
20240725,182900,2512187250,38700,38700,38700,38700,0
20240725,182800,2512187250,38700,38700,38700,38700,0
20240725,182700,2512187250,38700,38700,38700,38700,0
20240725,182600,2512187250,38700,38700,38700,38700,0
20240725,182500,2512187250,38700,38700,38700,38700,0
20240725,182400,2512187250,38700,38700,38700,38700,0
20240725,182300,2512187250,38700,38700,38700,38700,0
20240725,182200,2512187250,38700,38700,38700,38700,0
20240725,182100,2512187250,38700,38700,38700,38700,0
20240725,182000,2512187250,38700,38700,38700,38700,0
20240725,181900,2512187250,38700,38700,38700,38700,0
20240725,181800,2512187250,38700,38700,38700,38700,0
20240725,181700,2512187250,38700,38700,38700,38700,0
20240725,181600,2512187250,38700,38700,38700,38700,0
20240725,181500,2512187250,38700,38700,38700,38700,0
20240725,181400,2512187250,38700,38700,38700,38700,0
20240725,181300,2512187250,38700,38700,38700,38700,0
20240725,181200,2512187250,38700,38700,38700,38700,0
20240725,181100,2512187250,38700,38700,38700,38700,0
20240725,181000,2512187250,38700,38700,38700,38700,3508
20240725,180900,2512187250,38700,38700,38700,38700,0
20240725,180800,2512187250,38700,38700,38700,38700,0
20240725,180700,2512187250,38700,38700,38700,38700,0
20240725,180600,2512187250,38700,38700,38700,38700,0
20240725,180500,2512187250,38700,38700,38700,38700,0
20240725,180400,2512187250,38700,38700,38700,38700,0
20240725,180300,2512187250,38700,38700,38700,38700,0
20240725,180200,2512187250,38700,38700,38700,38700,0
20240725,180100,2512187250,38700,38700,38700,38700,0
20240725,180000,2512187250,38700,38700,38700,38700,0
20240725,175900,2512187250,38700,38700,38700,38700,0
20240725,175800,2512187250,38700,38700,38700,38700,0
20240725,175700,2512187250,38700,38700,38700,38700,0
20240725,175600,2512187250,38700,38700,38700,38700,0
20240725,175500,2512187250,38700,38700,38700,38700,0
20240725,175400,2512187250,38700,38700,38700,38700,0
20240725,175300,2512187250,38700,38700,38700,38700,0
20240725,175200,2512187250,38700,38700,38700,38700,0
20240725,175100,2512187250,38700,38700,38700,38700,0
20240725,175000,2512187250,38700,38700,38700,38700,0
20240725,174900,2512187250,38700,38700,38700,38700,0
20240725,174800,2512187250,38700,38700,38700,38700,0
20240725,174700,2512187250,38700,38700,38700,38700,0
20240725,174600,2512187250,38700,38700,38700,38700,0
20240725,174500,2512187250,38700,38700,38700,38700,0
20240725,174400,2512187250,38700,38700,38700,38700,0
20240725,174300,2512187250,38700,38700,38700,38700,0
20240725,174200,2512187250,38700,38700,38700,38700,0
20240725,174100,2512187250,38700,38700,38700,38700,0
20240725,174000,2512187250,38700,38700,38700,38700,3508
20240725,173900,2512187250,38700,38700,38700,38700,0
20240725,173800,2512187250,38700,38700,38700,38700,0
20240725,173700,2512187250,38700,38700,38700,38700,0
20240725,173600,2512187250,38700,38700,38700,38700,0
20240725,173500,2512187250,38700,38700,38700,38700,0
20240725,173400,2512187250,38700,38700,38700,38700,0
20240725,173300,2512187250,38700,38700,38700,38700,0
20240725,173200,2512187250,38700,38700,38700,38700,0
20240725,173100,2512187250,38700,38700,38700,38700,0
20240725,173000,2512187250,38700,38700,38700,38700,0
20240725,172900,2512187250,38700,38700,38700,38700,0
20240725,172800,2512187250,38700,38700,38700,38700,0
20240725,172700,2512187250,38700,38700,38700,38700,0
20240725,172600,2512187250,38700,38700,38700,38700,0
20240725,172500,2512187250,38700,38700,38700,38700,0
20240725,172400,2512187250,38700,38700,38700,38700,0
20240725,172300,2512187250,38700,38700,38700,38700,0
20240725,172200,2512187250,38700,38700,38700,38700,0
20240725,172100,2512187250,38700,38700,38700,38700,0
20240725,172000,2512187250,38700,38700,38700,38700,0
20240725,171900,2512187250,38700,38700,38700,38700,0
20240725,171800,2512187250,38700,38700,38700,38700,0
20240725,171700,2512187250,38700,38700,38700,38700,0
20240725,171600,2512187250,38700,38700,38700,38700,0
20240725,171500,2512187250,38700,38700,38700,38700,0
20240725,171400,2512187250,38700,38700,38700,38700,0
20240725,171300,2512187250,38700,38700,38700,38700,0
20240725,171200,2512187250,38700,38700,38700,38700,0
20240725,171100,2512187250,38700,38700,38700,38700,0
20240725,171000,2512187250,38700,38700,38700,38700,3508
20240725,170900,2512187250,38700,38700,38700,38700,0
20240725,170800,2512187250,38700,38700,38700,38700,0
20240725,170700,2512187250,38700,38700,38700,38700,0
20240725,170600,2512187250,38700,38700,38700,38700,0
20240725,170500,2512187250,38700,38700,38700,38700,0
20240725,170400,2512187250,38700,38700,38700,38700,0
20240725,170300,2512187250,38700,38700,38700,38700,0
20240725,170200,2512187250,38700,38700,38700,38700,0
20240725,170100,2512187250,38700,38700,38700,38700,0
20240725,170000,2512187250,38700,38700,38700,38700,0
20240725,165900,2512187250,38700,38700,38700,38700,0
20240725,165800,2512187250,38700,38700,38700,38700,0
20240725,165700,2512187250,38700,38700,38700,38700,0
20240725,165600,2512187250,38700,38700,38700,38700,0
20240725,165500,2512187250,38700,38700,38700,38700,0
20240725,165400,2512187250,38700,38700,38700,38700,0
20240725,165300,2512187250,38700,38700,38700,38700,0
20240725,165200,2512187250,38700,38700,38700,38700,0
20240725,165100,2512187250,38700,38700,38700,38700,0
20240725,165000,2512187250,38700,38700,38700,38700,0
20240725,164900,2512187250,38700,38700,38700,38700,0
20240725,164800,2512187250,38700,38700,38700,38700,0
20240725,164700,2512187250,38700,38700,38700,38700,0
20240725,164600,2512187250,38700,38700,38700,38700,0
20240725,164500,2512187250,38700,38700,38700,38700,0
20240725,164400,2512187250,38700,38700,38700,38700,0
20240725,164300,2512187250,38700,38700,38700,38700,0
20240725,164200,2512187250,38700,38700,38700,38700,0
20240725,164100,2512187250,38700,38700,38700,38700,0
20240725,164000,2512187250,38700,38700,38700,38700,3508
20240725,163900,2512187250,38700,38700,38700,38700,0
20240725,163800,2512187250,38700,38700,38700,38700,0
20240725,163700,2512187250,38700,38700,38700,38700,0
20240725,163600,2512187250,38700,38700,38700,38700,0
20240725,163500,2512187250,38700,38700,38700,38700,0
20240725,163400,2512187250,38700,38700,38700,38700,0
20240725,163300,2512187250,38700,38700,38700,38700,0
20240725,163200,2512187250,38700,38700,38700,38700,0
20240725,163100,2512187250,38700,38700,38700,38700,0
20240725,163000,2512187250,38700,38700,38700,38700,0
20240725,162900,2512187250,38700,38700,38700,38700,0
20240725,162800,2512187250,38700,38700,38700,38700,0
20240725,162700,2512187250,38700,38700,38700,38700,0
20240725,162600,2512187250,38700,38700,38700,38700,0
20240725,162500,2512187250,38700,38700,38700,38700,0
20240725,162400,2512187250,38700,38700,38700,38700,0
20240725,162300,2512187250,38700,38700,38700,38700,0
20240725,162200,2512187250,38700,38700,38700,38700,0
20240725,162100,2512187250,38700,38700,38700,38700,0
20240725,162000,2512187250,38700,38700,38700,38700,0
20240725,161900,2512187250,38700,38700,38700,38700,0
20240725,161800,2512187250,38700,38700,38700,38700,0
20240725,161700,2512187250,38700,38700,38700,38700,0
20240725,161600,2512187250,38700,38700,38700,38700,0
20240725,161500,2512187250,38700,38700,38700,38700,0
20240725,161400,2512187250,38700,38700,38700,38700,0
20240725,161300,2512187250,38700,38700,38700,38700,0
20240725,161200,2512187250,38700,38700,38700,38700,0
20240725,161100,2512187250,38700,38700,38700,38700,0
20240725,161000,2512187250,38700,38700,38700,38700,3508
20240725,160900,2512187250,38700,38700,38700,38700,0
20240725,160800,2512187250,38700,38700,38700,38700,0
20240725,160700,2512187250,38700,38700,38700,38700,0
20240725,160600,2512187250,38700,38700,38700,38700,0
20240725,160500,2512187250,38700,38700,38700,38700,0
20240725,160400,2512187250,38700,38700,38700,38700,0
20240725,160300,2512187250,38700,38700,38700,38700,0
20240725,160200,2512187250,38700,38700,38700,38700,0
20240725,160100,2512187250,38700,38700,38700,38700,0
20240725,160000,2512187250,38700,38700,38700,38700,0
20240725,155900,2512187250,38700,38700,38700,38700,0
20240725,155800,2512187250,38700,38700,38700,38700,0
20240725,155700,2512187250,38700,38700,38700,38700,0
20240725,155600,2512187250,38700,38700,38700,38700,0
20240725,155500,2512187250,38700,38700,38700,38700,0
20240725,155400,2512187250,38700,38700,38700,38700,0
20240725,155300,2512187250,38700,38700,38700,38700,0
20240725,155200,2512187250,38700,38700,38700,38700,0
20240725,155100,2512187250,38700,38700,38700,38700,0
20240725,155000,2512187250,38700,38700,38700,38700,0
20240725,154900,2512187250,38700,38700,38700,38700,0
20240725,154800,2512187250,38700,38700,38700,38700,0
20240725,154700,2512187250,38700,38700,38700,38700,0
20240725,154600,2512187250,38700,38700,38700,38700,0
20240725,154500,2512187250,38700,38700,38700,38700,0
20240725,154400,2512187250,38700,38700,38700,38700,0
20240725,154300,2512187250,38700,38700,38700,38700,0
20240725,154200,2512187250,38700,38700,38700,38700,0
20240725,154100,2512187250,38700,38700,38700,38700,0
20240725,154000,2512187250,38700,38700,38700,38700,3508
20240725,153900,2512187250,38700,38700,38700,38700,0
20240725,153800,2512187250,38700,38700,38700,38700,0
20240725,153700,2512187250,38700,38700,38700,38700,0
20240725,153600,2512187250,38700,38700,38700,38700,0
20240725,153500,2512187250,38700,38700,38700,38700,0
20240725,153400,2512187250,38700,38700,38700,38700,0
20240725,153300,2512187250,38700,38700,38700,38700,0
20240725,153200,2512187250,38700,38700,38700,38700,0
20240725,153100,2512187250,38700,38700,38700,38700,0
20240725,153000,2512187250,38700,38700,38700,38700,3508
20240725,152900,2376427650,38800,38800,38800,38800,0
20240725,152800,2376427650,38800,38800,38800,38800,0
20240725,152700,2376427650,38800,38800,38800,38800,0
20240725,152600,2376427650,38800,38800,38800,38800,0
20240725,152500,2376427650,38800,38800,38800,38800,0
20240725,152400,2376427650,38800,38800,38800,38800,0
20240725,152300,2376427650,38800,38800,38800,38800,0
20240725,152200,2376427650,38800,38800,38800,38800,0
20240725,152100,2376427650,38800,38800,38800,38800,0
20240725,152000,2376427650,38800,38800,38800,38800,0
20240725,151900,2376427650,38800,38950,38950,38800,35
20240725,151800,2375069350,38800,39000,39000,38800,121
20240725,151700,2370350950,38800,38950,38950,38800,119
20240725,151600,2365716800,38950,38900,39000,38900,714
20240725,151500,2337903700,38800,38800,38800,38800,11
20240725,151400,2337476900,38750,38650,38750,38650,479
20240725,151300,2318939400,38650,38650,38650,38600,399
20240725,151200,2303534000,38650,38650,38650,38650,640
20240725,151100,2278798000,38600,38650,38650,38600,108
20240725,151000,2274625750,38600,38600,38700,38600,680
20240725,150900,2248373850,38600,38700,38700,38600,241
20240725,150800,2239058500,38650,38700,38700,38650,320
20240725,150700,2226686650,38700,38700,38700,38700,115
20240725,150600,2222236150,38650,38650,38650,38650,0
20240725,150500,2222236150,38650,38650,38650,38650,0
20240725,150400,2222236150,38650,38650,38650,38650,60
20240725,150300,2219917150,38700,38700,38700,38700,74
20240725,150200,2217053350,38700,38700,38700,38700,224
20240725,150100,2208384550,38700,38700,38700,38700,3
20240725,150000,2208268450,38750,38750,38750,38750,44
20240725,145900,2206563450,38750,38750,38800,38750,203
20240725,145800,2198696800,38750,38750,38800,38750,201
20240725,145700,2190907800,38800,38800,38800,38750,61
20240725,145600,2188541500,38800,38800,38800,38800,43
20240725,145500,2186873100,38800,38800,38800,38800,46
20240725,145400,2185088300,38800,38750,38800,38750,10
20240725,145300,2184700550,38800,38900,38900,38800,122
20240725,145200,2179966400,38900,38850,38900,38850,148
20240725,145100,2174216350,38900,38850,38900,38800,147
20240725,145000,2168503350,38850,38800,38850,38800,51
20240725,144900,2166522350,38850,38800,38850,38800,101
20240725,144800,2162602450,38800,38750,38800,38750,296
20240725,144700,2151130300,38750,38700,38750,38700,159
20240725,144600,2144976550,38700,38700,38700,38700,48
20240725,144500,2143118950,38700,38700,38700,38650,134
20240725,144400,2137934750,38700,38700,38700,38700,83
20240725,144300,2134722650,38700,38700,38700,38700,44
20240725,144200,2133019850,38700,38650,38700,38650,18
20240725,144100,2132323900,38700,38650,38700,38650,111
20240725,144000,2128033300,38600,38700,38700,38600,211
20240725,143900,2119885900,38650,38700,38700,38650,41
20240725,143800,2118301000,38700,38850,38850,38700,103
20240725,143700,2114309250,38800,38850,38850,38800,44
20240725,143600,2112600100,38850,38850,38850,38850,44
20240725,143500,2110890700,38700,38700,38700,38700,61
20240725,143400,2108530000,38700,38800,38800,38700,166
20240725,143300,2102096400,38800,38800,38800,38800,81
20240725,143200,2098953600,38800,38800,38800,38800,49
20240725,143100,2097052400,38800,38800,38800,38800,6
20240725,143000,2096819600,38800,38800,38800,38800,46
20240725,142900,2095034800,38750,38750,38800,38750,47
20240725,142800,2093213300,38800,38800,38800,38750,265
20240725,142700,2082933000,38850,38850,38850,38850,193
20240725,142600,2075434950,38850,38850,38850,38850,232
20240725,142500,2066421750,38850,38800,38850,38800,14
20240725,142400,2065878300,38800,38800,38850,38800,245
20240725,142300,2056365100,38800,38800,38800,38800,55
20240725,142200,2054231100,38750,38800,38800,38750,123
20240725,142100,2049459750,38750,38800,38800,38750,158
20240725,142000,2043329750,38800,38800,38800,38800,201
20240725,141900,2035530950,38800,38800,38800,38800,55
20240725,141800,2033396950,38800,38800,38800,38750,110
20240725,141700,2029129300,38800,38800,38800,38800,139
20240725,141600,2023736100,38800,38800,38850,38800,194
20240725,141500,2016206150,38800,38800,38800,38800,228
20240725,141400,2007359750,38800,38800,38800,38800,148
20240725,141300,2001617350,38750,38750,38750,38750,97
20240725,141200,1997858600,38750,38750,38750,38750,326
20240725,141100,1985226100,38750,38750,38750,38750,149
20240725,141000,1979452350,38750,38750,38750,38750,138
20240725,140900,1974104850,38750,38800,38800,38750,165
20240725,140800,1967707450,38750,38750,38750,38700,406
20240725,140700,1951975750,38750,38750,38750,38750,195
20240725,140600,1944419500,38750,38750,38750,38750,468
20240725,140500,1926284500,38700,38700,38700,38700,103
20240725,140400,1922298400,38700,38700,38700,38700,190
20240725,140300,1914945400,38700,38650,38700,38650,138
20240725,140200,1909611450,38650,38650,38650,38650,93
20240725,140100,1906017000,38600,38700,38700,38600,241
20240725,140000,1896702600,38650,38650,38650,38650,36
20240725,135900,1895311200,38700,38700,38700,38700,94
20240725,135800,1891673400,38700,38700,38700,38700,143
20240725,135700,1886139300,38700,38650,38700,38650,130
20240725,135600,1881109550,38650,38700,38700,38650,146
20240725,135500,1875461850,38700,38650,38700,38650,147
20240725,135400,1869778150,38650,38600,38650,38600,181
20240725,135300,1862782550,38650,38650,38650,38650,147
20240725,135200,1857101000,38600,38650,38650,38600,253
20240725,135100,1847324300,38650,38650,38650,38600,122
20240725,135000,1842610000,38650,38600,38650,38600,15
20240725,134900,1842030750,38600,38600,38650,38600,86
20240725,134800,1838709000,38600,38650,38650,38600,133
20240725,134700,1833570550,38600,38650,38650,38600,261
20240725,134600,1823484500,38650,38650,38650,38650,55
20240725,134500,1821358750,38600,38600,38650,38600,109
20240725,134400,1817151100,38600,38700,38700,38600,252
20240725,134300,1807411500,38700,38650,38700,38650,138
20240725,134200,1802075900,38650,38650,38650,38600,184
20240725,134100,1794966050,38650,38700,38700,38650,206
20240725,134000,1787003850,38600,38600,38600,38600,0
20240725,133900,1787003850,38600,38650,38650,38600,69
20240725,133800,1784337950,38600,38650,38650,38600,206
20240725,133700,1776379200,38650,38650,38650,38650,185
20240725,133600,1769228950,38600,38650,38650,38600,117
20240725,133500,1764707350,38600,38650,38650,38600,124
20240725,133400,1759916500,38650,38600,38650,38600,339
20240725,133300,1746830850,38550,38650,38650,38550,401
20240725,133200,1731353100,38600,38650,38650,38600,12
20240725,133100,1730889550,38600,38650,38650,38600,399
20240725,133000,1715487900,38600,38650,38650,38600,308
20240725,132900,1703585100,38650,38650,38650,38650,44
20240725,132800,1701884500,38600,38650,38650,38600,81
20240725,132700,1698757400,38650,38700,38700,38650,1351
20240725,132600,1646538500,38700,38700,38700,38700,150
20240725,132500,1640733500,38700,38700,38700,38700,55
20240725,132400,1638605000,38650,38700,38700,38650,140
20240725,132300,1633188750,38700,38700,38700,38700,105
20240725,132200,1629125250,38700,38700,38700,38700,197
20240725,132100,1621501350,38750,38750,38750,38700,101
20240725,132000,1617589900,38750,38750,38750,38750,55
20240725,131900,1615458650,38700,38750,38750,38700,122
20240725,131800,1610732000,38750,38750,38750,38750,50
20240725,131700,1608794500,38750,38750,38750,38700,241
20240725,131600,1599459150,38750,38700,38750,38700,69
20240725,131500,1596785450,38700,38700,38750,38700,100
20240725,131400,1592912700,38700,38800,38800,38700,204
20240725,131300,1585012400,38750,38750,38750,38750,83
20240725,131200,1581796150,38750,38750,38750,38750,541
20240725,131100,1560832400,38750,38750,38750,38750,155
20240725,131000,1554826150,38700,38750,38750,38700,146
20240725,130900,1549170400,38750,38750,38750,38700,159
20240725,130800,1543009550,38750,38750,38750,38700,58
20240725,130700,1540762100,38750,38700,38750,38700,105
20240725,130600,1536695150,38750,38700,38750,38700,115
20240725,130500,1532239300,38700,38750,38750,38700,90
20240725,130400,1528753800,38750,38750,38750,38700,194
20240725,130300,1521236350,38750,38750,38800,38750,121
20240725,130200,1516544850,38750,38800,38800,38750,51
20240725,130100,1514566100,38800,38750,38800,38700,314
20240725,130000,1502408950,38700,38700,38700,38700,9
20240725,125900,1502060650,38850,38850,38850,38850,100
20240725,125800,1498175650,38850,38850,38850,38850,61
20240725,125700,1495805800,38850,38850,38850,38850,100
20240725,125600,1491920800,38850,38850,38850,38800,130
20240725,125500,1486872850,38900,38850,38900,38850,90
20240725,125400,1483373350,38850,38850,38850,38850,165
20240725,125300,1476963100,38850,38900,38900,38850,103
20240725,125200,1472959050,38900,38900,38900,38900,110
20240725,125100,1468680050,38900,38900,38900,38900,100
20240725,125000,1464790050,38900,38900,38900,38900,110
20240725,124900,1460511050,38900,38900,38950,38900,132
20240725,124800,1455376000,38900,38900,38900,38900,128
20240725,124700,1450396800,38900,38900,38900,38900,65
20240725,124600,1447868300,38900,38850,38900,38850,90
20240725,124500,1444369050,38850,38850,38850,38850,105
20240725,124400,1440289800,38850,38850,38850,38850,150
20240725,124300,1434462300,38850,38800,38850,38800,35
20240725,124200,1433104050,38800,38850,38850,38550,460
20240725,124100,1415265050,38850,38850,38850,38850,199
20240725,124000,1407533900,38800,38800,38800,38800,43
20240725,123900,1405865500,38800,38750,38800,38750,49
20240725,123800,1403966500,38650,38700,38700,38650,92
20240725,123700,1400408050,38700,38900,38900,38700,154
20240725,123600,1394423450,38900,38900,38900,38900,120
20240725,123500,1389755450,38850,38850,38850,38800,95
20240725,123400,1386068350,38850,38850,38850,38850,203
20240725,123300,1378181800,38850,38850,38850,38850,55
20240725,123200,1376045050,38800,38850,38850,38800,102
20240725,123100,1372084600,38850,38850,38850,38850,100
20240725,123000,1368199600,38850,38850,38850,38850,150
20240725,122900,1362372100,38850,38800,38850,38800,63
20240725,122800,1359924950,38800,38850,38850,38800,165
20240725,122700,1353517550,38850,38850,38850,38850,50
20240725,122600,1351575050,38850,38850,38850,38850,110
20240725,122500,1347301550,38850,38850,38850,38800,111
20240725,122400,1342989250,38900,38900,38900,38900,100
20240725,122300,1339099250,38900,38900,38900,38900,100
20240725,122200,1335209250,38900,38900,38900,38900,187
20240725,122100,1327934950,38900,38850,38900,38850,307
20240725,122000,1315992850,38850,38800,38850,38800,163
20240725,121900,1309660700,38800,38800,38800,38800,128
20240725,121800,1304694300,38700,38700,38700,38700,0
20240725,121700,1304694300,38700,38700,38700,38700,10
20240725,121600,1304307300,38700,38750,38750,38700,20
20240725,121500,1303533050,38700,38850,38850,38700,117
20240725,121400,1298987900,38800,38750,38800,38700,163
20240725,121300,1292664150,38700,38700,38700,38700,0
20240725,121200,1292664150,38700,38800,38850,38700,319
20240725,121100,1280287900,38800,38850,38850,38800,43
20240725,121000,1278619100,38800,38800,38800,38800,189
20240725,120900,1271285900,38800,38800,38800,38800,5
20240725,120800,1271091900,38750,38750,38800,38750,55
20240725,120700,1268960400,38750,38800,38800,38750,82
20240725,120600,1265780050,38800,38750,38800,38750,119
20240725,120500,1261165800,38750,38750,38750,38750,155
20240725,120400,1255159550,38750,38700,38750,38700,155
20240725,120300,1249155050,38750,38750,38750,38750,55
20240725,120200,1247023800,38700,38750,38750,38700,506
20240725,120100,1227421300,38700,38700,38700,38700,8
20240725,120000,1227111700,38700,38700,38750,38700,45
20240725,115900,1225369950,38700,38700,38750,38700,13
20240725,115800,1224866600,38700,38700,38700,38700,18
20240725,115700,1224170000,38650,38700,38700,38650,254
20240725,115600,1214343350,38700,38700,38700,38650,187
20240725,115500,1207106900,38650,38650,38700,38650,26
20240725,115400,1206101750,38650,38700,38700,38650,33
20240725,115300,1204826050,38650,38650,38650,38650,50
20240725,115200,1202893550,38600,38600,38650,38600,36
20240725,115100,1201503050,38600,38700,38700,38600,163
20240725,115000,1195198600,38700,38700,38700,38650,161
20240725,114900,1188968100,38700,38700,38700,38700,305
20240725,114800,1177164600,38700,38650,38700,38650,38
20240725,114700,1175695650,38600,38600,38600,38600,0
20240725,114600,1175695650,38600,38650,38650,38600,9
20240725,114500,1175348000,38600,38750,38750,38600,350
20240725,114400,1161797650,38650,38650,38650,38650,33
20240725,114300,1160522200,38600,38650,38650,38600,8
20240725,114200,1160213150,38600,38600,38600,38600,33
20240725,114100,1158939350,38750,38750,38750,38750,100
20240725,114000,1155064350,38750,38650,38750,38650,314
20240725,113900,1142910750,38600,38600,38600,38600,188
20240725,113800,1135653950,38550,38550,38550,38550,0
20240725,113700,1135653950,38550,38650,38650,38550,101
20240725,113600,1131757850,38650,38650,38650,38650,305
20240725,113500,1119969600,38550,38550,38550,38550,0
20240725,113400,1119969600,38550,38550,38550,38550,9
20240725,113300,1119622650,38500,38800,38800,38500,192
20240725,113200,1112193000,38800,38900,38900,38800,169
20240725,113100,1105622350,38900,38900,38900,38900,107
20240725,113000,1101460050,38900,38850,38900,38850,263
20240725,112900,1091242250,38850,38850,38850,38800,150
20240725,112800,1085416500,38800,38850,38850,38800,169
20240725,112700,1078851100,38850,38850,38850,38850,143
20240725,112600,1073295550,38850,38850,38850,38800,29
20240725,112500,1072169750,38850,38700,38850,38550,284
20240725,112400,1061180900,38850,38850,38850,38850,110
20240725,112300,1056907400,38850,38850,38900,38850,195
20240725,112200,1049324700,38850,38900,38900,38800,95
20240725,112100,1045635500,38900,38950,38950,38800,233
20240725,112000,1036580650,38950,38950,38950,38950,114
20240725,111900,1032140350,38950,38850,38950,38850,183
20240725,111800,1025025050,38850,38950,38950,38850,141
20240725,111700,1019538350,38950,38950,38950,38950,111
20240725,111600,1015214900,38950,38950,38950,38900,102
20240725,111500,1011243900,38950,38950,38950,38900,140
20240725,111400,1005793100,38950,38900,38950,38900,120
20240725,111300,1001122200,38900,38900,38900,38800,91
20240725,111200,997590700,38900,38850,38900,38850,110
20240725,111100,993314350,38850,38900,38900,38850,109
20240725,111000,989077000,38900,38900,38900,38900,157
20240725,110900,982969700,38900,38850,38900,38550,121
20240725,110800,978275850,38900,38900,38900,38900,132
20240725,110700,973141050,38900,38900,38900,38900,108
20240725,110600,968939850,38900,38900,38900,38800,66
20240725,110500,966373350,38900,38850,38900,38850,137
20240725,110400,961044950,38900,38900,38900,38800,148
20240725,110300,955298850,38900,38900,38900,38900,117
20240725,110200,950747550,38900,38900,38900,38850,111
20240725,110100,946429900,38900,38850,38900,38850,115
20240725,110000,941961400,38900,38850,38900,38550,159
20240725,105900,935794450,38850,38900,38900,38600,239
20240725,105800,926523600,38900,38900,38900,38900,109
20240725,105700,922283500,38900,38950,38950,38900,114
20240725,105600,917843700,38950,38900,38950,38800,206
20240725,105500,909831900,38900,38750,38900,38750,111
20240725,105400,905514150,38900,38850,38900,38850,115
20240725,105300,901046350,38900,38900,38900,38900,114
20240725,105200,896611750,38900,38900,38900,38900,113
20240725,105100,892216050,38900,38900,38900,38700,144
20240725,105000,886621050,38900,38850,38900,38700,150
20240725,104900,880797450,38850,38850,38900,38850,144
20240725,104800,875200350,38850,38800,38850,38800,109
20240725,104700,870970900,38800,38850,38850,38800,114
20240725,104600,866545100,38850,38800,38850,38800,69
20240725,104500,863864700,38800,38750,38800,38750,158
20240725,104400,857736850,38750,38750,38750,38650,83
20240725,104300,854525350,38800,38800,38800,38750,176
20240725,104200,847702450,38800,38750,38800,38700,91
20240725,104100,844177600,38750,38800,38800,38650,168
20240725,104000,837670700,38800,38750,38800,38750,110
20240725,103900,833408000,38800,38800,38800,38650,151
20240725,103800,827554150,38800,38750,38850,38750,140
20240725,103700,822123500,38850,38800,38850,38800,145
20240725,103600,816492750,38800,38850,38850,38750,94
20240725,103500,812846200,38800,38800,38800,38750,144
20240725,103400,807260650,38800,38750,38800,38750,157
20240725,103300,801174150,38750,38650,38750,38650,236
20240725,103200,792040000,38700,38700,38700,38650,58
20240725,103100,789798050,38650,38650,38650,38650,54
20240725,103000,787710950,38600,38700,38700,38600,201
20240725,102900,779937250,38700,38700,38700,38700,53
20240725,102800,777886150,38700,38750,38750,38700,198
20240725,102700,770217800,38750,38650,38750,38650,112
20240725,102600,765887150,38650,38650,38650,38600,62
20240725,102500,763491150,38600,38750,38750,38600,234
20240725,102400,754428500,38750,38750,38750,38750,0
20240725,102300,754428500,38750,38750,38750,38750,100
20240725,102200,750553500,38750,38700,38750,38700,178
20240725,102100,743657750,38700,38700,38700,38700,55
20240725,102000,741529250,38700,38700,38700,38700,1221
20240725,101900,694276550,38650,38650,38650,38650,0
20240725,101800,694276550,38650,38600,38700,38600,132
20240725,101700,689170250,38600,38550,38600,38550,59
20240725,101600,686893300,38550,38700,38700,38550,133
20240725,101500,681751150,38700,38700,38700,38700,248
20240725,101400,672153550,38700,38700,38700,38700,17
20240725,101300,671495650,38700,38700,38700,38700,90
20240725,101200,668012650,38700,38700,38700,38700,51
20240725,101100,666038950,38650,38700,38700,38400,961
20240725,101000,628988800,38700,38700,38700,38700,200
20240725,100900,621248800,38700,38700,38700,38700,204
20240725,100800,613354000,38700,38700,38700,38700,261
20240725,100700,603253300,38700,38700,38700,38700,40
20240725,100600,601705300,38700,38700,38700,38700,154
20240725,100500,595745500,38700,38750,38750,38700,152
20240725,100400,589863050,38700,38650,38750,38650,153
20240725,100300,583941950,38700,38700,38700,38700,87
20240725,100200,580575050,38650,38650,38650,38650,93
20240725,100100,576980600,38700,38700,38700,38650,210
20240725,100000,568858500,38750,38700,38750,38700,513
20240725,095900,548980800,38700,38700,38700,38700,9
20240725,095800,548632500,38700,38700,38700,38700,77
20240725,095700,545652600,38700,38700,38700,38700,84
20240725,095600,542401800,38700,38700,38700,38700,1
20240725,095500,542363100,38700,38700,38700,38700,19
20240725,095400,541627800,38700,38700,38700,38700,36
20240725,095300,540234600,38750,38700,38750,38700,217
20240725,095200,531826550,38700,38700,38700,38700,96
20240725,095100,528111350,38700,38700,38700,38700,119
20240725,095000,523506050,38700,38700,38700,38700,50
20240725,094900,521571050,38700,38700,38700,38700,14
20240725,094800,521029250,38700,38700,38700,38700,43
20240725,094700,519365150,38700,38800,38800,38700,1136
20240725,094600,475358000,38800,38850,38850,38800,62
20240725,094500,472952300,38800,38800,38800,38800,38
20240725,094400,471477900,38800,38850,38850,38800,209
20240725,094300,463368650,38850,38850,38850,38800,107
20240725,094200,459213450,38750,38800,38800,38750,754
20240725,094100,429992000,38800,38750,38800,38750,116
20240725,094000,425492000,38800,38850,38850,38750,286
20240725,093900,414381500,38850,38800,38850,38750,177
20240725,093800,407512800,38750,38750,38750,38750,165
20240725,093700,401119050,38750,38750,38750,38750,0
20240725,093600,401119050,38750,38800,38800,38750,795
20240725,093500,370274800,38800,38800,38800,38800,27
20240725,093400,369227200,38800,38750,38800,38750,53
20240725,093300,367172450,38800,38800,38800,38750,348
20240725,093200,353671700,38800,38850,38850,38800,311
20240725,093100,341592250,38850,38850,38850,38850,35
20240725,093000,340232500,38900,38950,39000,38900,559
20240725,092900,318446500,39000,38950,39000,38950,434
20240725,092800,301525550,38900,38900,38900,38900,173
20240725,092700,294795850,38900,38900,38900,38900,20
20240725,092600,294017850,38950,38900,38950,38850,354
20240725,092500,280235700,38850,38850,38850,38850,124
20240725,092400,275418300,38850,38800,38850,38800,500
20240725,092300,256016650,38800,38800,38800,38800,100
20240725,092200,252136650,38800,38900,38900,38800,364
20240725,092100,237980850,38900,38900,38900,38900,107
20240725,092000,233818550,38900,38900,38900,38900,118
20240725,091900,229228350,38900,38900,38900,38900,256
20240725,091800,219269950,38850,38750,38850,38700,599
20240725,091700,196035350,38700,38700,38700,38700,95
20240725,091600,192358850,38750,38700,38750,38700,22
20240725,091500,191506450,38700,38650,38750,38650,351
20240725,091400,177922150,38600,38600,38600,38550,98
20240725,091300,174139450,38600,38700,38700,38600,185
20240725,091200,166993150,38700,38600,38700,38600,106
20240725,091100,162897800,38600,38550,38600,38550,8
20240725,091000,162589300,38550,38550,38550,38550,287
20240725,090900,151525450,38550,38550,38550,38550,50
20240725,090800,149597950,38550,38600,38600,38550,169
20240725,090700,143080350,38600,38500,38600,38500,96
20240725,090600,139379700,38500,38450,38500,38450,211
20240725,090500,131260050,38400,38450,38500,38400,254
20240725,090400,121493400,38450,38750,38750,38450,614
20240725,090300,97807150,38750,38900,39000,38750,354
20240725,090200,84052050,38800,38600,38800,38500,320
20240725,090100,71684450,38600,38750,38750,38500,466
20240725,090000,53679700,38750,39000,39000,38750,1374