KissMeData/141080/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,202000,57770531200,80000,80000,80000,80000,6917
20240725,201900,57770531200,80000,80000,80000,80000,0
20240725,201800,57770531200,80000,80000,80000,80000,0
20240725,201700,57770531200,80000,80000,80000,80000,0
20240725,201600,57770531200,80000,80000,80000,80000,0
20240725,201500,57770531200,80000,80000,80000,80000,0
20240725,201400,57770531200,80000,80000,80000,80000,0
20240725,201300,57770531200,80000,80000,80000,80000,0
20240725,201200,57770531200,80000,80000,80000,80000,0
20240725,201100,57770531200,80000,80000,80000,80000,0
20240725,201000,57770531200,80000,80000,80000,80000,0
20240725,200900,57770531200,80000,80000,80000,80000,0
20240725,200800,57770531200,80000,80000,80000,80000,0
20240725,200700,57770531200,80000,80000,80000,80000,0
20240725,200600,57770531200,80000,80000,80000,80000,0
20240725,200500,57770531200,80000,80000,80000,80000,0
20240725,200400,57770531200,80000,80000,80000,80000,0
20240725,200300,57770531200,80000,80000,80000,80000,0
20240725,200200,57770531200,80000,80000,80000,80000,0
20240725,200100,57770531200,80000,80000,80000,80000,0
20240725,200000,57770531200,80000,80000,80000,80000,0
20240725,195900,57770531200,80000,80000,80000,80000,0
20240725,195800,57770531200,80000,80000,80000,80000,0
20240725,195700,57770531200,80000,80000,80000,80000,0
20240725,195600,57770531200,80000,80000,80000,80000,0
20240725,195500,57770531200,80000,80000,80000,80000,0
20240725,195400,57770531200,80000,80000,80000,80000,0
20240725,195300,57770531200,80000,80000,80000,80000,0
20240725,195200,57770531200,80000,80000,80000,80000,0
20240725,195100,57770531200,80000,80000,80000,80000,0
20240725,195000,57770531200,80000,80000,80000,80000,6917
20240725,194900,57770531200,80000,80000,80000,80000,0
20240725,194800,57770531200,80000,80000,80000,80000,0
20240725,194700,57770531200,80000,80000,80000,80000,0
20240725,194600,57770531200,80000,80000,80000,80000,0
20240725,194500,57770531200,80000,80000,80000,80000,0
20240725,194400,57770531200,80000,80000,80000,80000,0
20240725,194300,57770531200,80000,80000,80000,80000,0
20240725,194200,57770531200,80000,80000,80000,80000,0
20240725,194100,57770531200,80000,80000,80000,80000,0
20240725,194000,57770531200,80000,80000,80000,80000,0
20240725,193900,57770531200,80000,80000,80000,80000,0
20240725,193800,57770531200,80000,80000,80000,80000,0
20240725,193700,57770531200,80000,80000,80000,80000,0
20240725,193600,57770531200,80000,80000,80000,80000,0
20240725,193500,57770531200,80000,80000,80000,80000,0
20240725,193400,57770531200,80000,80000,80000,80000,0
20240725,193300,57770531200,80000,80000,80000,80000,0
20240725,193200,57770531200,80000,80000,80000,80000,0
20240725,193100,57770531200,80000,80000,80000,80000,0
20240725,193000,57770531200,80000,80000,80000,80000,0
20240725,192900,57770531200,80000,80000,80000,80000,0
20240725,192800,57770531200,80000,80000,80000,80000,0
20240725,192700,57770531200,80000,80000,80000,80000,0
20240725,192600,57770531200,80000,80000,80000,80000,0
20240725,192500,57770531200,80000,80000,80000,80000,0
20240725,192400,57770531200,80000,80000,80000,80000,0
20240725,192300,57770531200,80000,80000,80000,80000,0
20240725,192200,57770531200,80000,80000,80000,80000,0
20240725,192100,57770531200,80000,80000,80000,80000,0
20240725,192000,57770531200,80000,80000,80000,80000,6917
20240725,191900,57770531200,80000,80000,80000,80000,0
20240725,191800,57770531200,80000,80000,80000,80000,0
20240725,191700,57770531200,80000,80000,80000,80000,0
20240725,191600,57770531200,80000,80000,80000,80000,0
20240725,191500,57770531200,80000,80000,80000,80000,0
20240725,191400,57770531200,80000,80000,80000,80000,0
20240725,191300,57770531200,80000,80000,80000,80000,0
20240725,191200,57770531200,80000,80000,80000,80000,0
20240725,191100,57770531200,80000,80000,80000,80000,0
20240725,191000,57770531200,80000,80000,80000,80000,0
20240725,190900,57770531200,80000,80000,80000,80000,0
20240725,190800,57770531200,80000,80000,80000,80000,0
20240725,190700,57770531200,80000,80000,80000,80000,0
20240725,190600,57770531200,80000,80000,80000,80000,0
20240725,190500,57770531200,80000,80000,80000,80000,0
20240725,190400,57770531200,80000,80000,80000,80000,0
20240725,190300,57770531200,80000,80000,80000,80000,0
20240725,190200,57770531200,80000,80000,80000,80000,0
20240725,190100,57770531200,80000,80000,80000,80000,0
20240725,190000,57770531200,80000,80000,80000,80000,0
20240725,185900,57770531200,80000,80000,80000,80000,0
20240725,185800,57770531200,80000,80000,80000,80000,0
20240725,185700,57770531200,80000,80000,80000,80000,0
20240725,185600,57770531200,80000,80000,80000,80000,0
20240725,185500,57770531200,80000,80000,80000,80000,0
20240725,185400,57770531200,80000,80000,80000,80000,0
20240725,185300,57770531200,80000,80000,80000,80000,0
20240725,185200,57770531200,80000,80000,80000,80000,0
20240725,185100,57770531200,80000,80000,80000,80000,0
20240725,185000,57770531200,80000,80000,80000,80000,6917
20240725,184900,57770531200,80000,80000,80000,80000,0
20240725,184800,57770531200,80000,80000,80000,80000,0
20240725,184700,57770531200,80000,80000,80000,80000,0
20240725,184600,57770531200,80000,80000,80000,80000,0
20240725,184500,57770531200,80000,80000,80000,80000,0
20240725,184400,57770531200,80000,80000,80000,80000,0
20240725,184300,57770531200,80000,80000,80000,80000,0
20240725,184200,57770531200,80000,80000,80000,80000,0
20240725,184100,57770531200,80000,80000,80000,80000,0
20240725,184000,57770531200,80000,80000,80000,80000,0
20240725,183900,57770531200,80000,80000,80000,80000,0
20240725,183800,57770531200,80000,80000,80000,80000,0
20240725,183700,57770531200,80000,80000,80000,80000,0
20240725,183600,57770531200,80000,80000,80000,80000,0
20240725,183500,57770531200,80000,80000,80000,80000,0
20240725,183400,57770531200,80000,80000,80000,80000,0
20240725,183300,57770531200,80000,80000,80000,80000,0
20240725,183200,57770531200,80000,80000,80000,80000,0
20240725,183100,57770531200,80000,80000,80000,80000,0
20240725,183000,57770531200,80000,80000,80000,80000,0
20240725,182900,57770531200,80000,80000,80000,80000,0
20240725,182800,57770531200,80000,80000,80000,80000,0
20240725,182700,57770531200,80000,80000,80000,80000,0
20240725,182600,57770531200,80000,80000,80000,80000,0
20240725,182500,57770531200,80000,80000,80000,80000,0
20240725,182400,57770531200,80000,80000,80000,80000,0
20240725,182300,57770531200,80000,80000,80000,80000,0
20240725,182200,57770531200,80000,80000,80000,80000,0
20240725,182100,57770531200,80000,80000,80000,80000,0
20240725,182000,57770531200,80000,80000,80000,80000,6917
20240725,181900,57770531200,80000,80000,80000,80000,0
20240725,181800,57770531200,80000,80000,80000,80000,0
20240725,181700,57770531200,80000,80000,80000,80000,0
20240725,181600,57770531200,80000,80000,80000,80000,0
20240725,181500,57770531200,80000,80000,80000,80000,0
20240725,181400,57770531200,80000,80000,80000,80000,0
20240725,181300,57770531200,80000,80000,80000,80000,0
20240725,181200,57770531200,80000,80000,80000,80000,0
20240725,181100,57770531200,80000,80000,80000,80000,0
20240725,181000,57770531200,80000,80000,80000,80000,0
20240725,180900,57770531200,80000,80000,80000,80000,0
20240725,180800,57770531200,80000,80000,80000,80000,0
20240725,180700,57770531200,80000,80000,80000,80000,0
20240725,180600,57770531200,80000,80000,80000,80000,0
20240725,180500,57770531200,80000,80000,80000,80000,0
20240725,180400,57770531200,80000,80000,80000,80000,0
20240725,180300,57770531200,80000,80000,80000,80000,0
20240725,180200,57770531200,80000,80000,80000,80000,0
20240725,180100,57770531200,80000,80000,80000,80000,0
20240725,180000,57770531200,80000,80000,80000,80000,0
20240725,175900,57770531200,80000,80000,80000,80000,0
20240725,175800,57770531200,80000,80000,80000,80000,0
20240725,175700,57770531200,80000,80000,80000,80000,0
20240725,175600,57770531200,80000,80000,80000,80000,0
20240725,175500,57770531200,80000,80000,80000,80000,0
20240725,175400,57770531200,80000,80000,80000,80000,0
20240725,175300,57770531200,80000,80000,80000,80000,0
20240725,175200,57770531200,80000,80000,80000,80000,0
20240725,175100,57770531200,80000,80000,80000,80000,0
20240725,175000,57770531200,80000,80000,80000,80000,6917
20240725,174900,57770531200,80000,80000,80000,80000,0
20240725,174800,57770531200,80000,80000,80000,80000,0
20240725,174700,57770531200,80000,80000,80000,80000,0
20240725,174600,57770531200,80000,80000,80000,80000,0
20240725,174500,57770531200,80000,80000,80000,80000,0
20240725,174400,57770531200,80000,80000,80000,80000,0
20240725,174300,57770531200,80000,80000,80000,80000,0
20240725,174200,57770531200,80000,80000,80000,80000,0
20240725,174100,57770531200,80000,80000,80000,80000,0
20240725,174000,57770531200,80000,80000,80000,80000,0
20240725,173900,57770531200,80000,80000,80000,80000,0
20240725,173800,57770531200,80000,80000,80000,80000,0
20240725,173700,57770531200,80000,80000,80000,80000,0
20240725,173600,57770531200,80000,80000,80000,80000,0
20240725,173500,57770531200,80000,80000,80000,80000,0
20240725,173400,57770531200,80000,80000,80000,80000,0
20240725,173300,57770531200,80000,80000,80000,80000,0
20240725,173200,57770531200,80000,80000,80000,80000,0
20240725,173100,57770531200,80000,80000,80000,80000,0
20240725,173000,57770531200,80000,80000,80000,80000,0
20240725,172900,57770531200,80000,80000,80000,80000,0
20240725,172800,57770531200,80000,80000,80000,80000,0
20240725,172700,57770531200,80000,80000,80000,80000,0
20240725,172600,57770531200,80000,80000,80000,80000,0
20240725,172500,57770531200,80000,80000,80000,80000,0
20240725,172400,57770531200,80000,80000,80000,80000,0
20240725,172300,57770531200,80000,80000,80000,80000,0
20240725,172200,57770531200,80000,80000,80000,80000,0
20240725,172100,57770531200,80000,80000,80000,80000,0
20240725,172000,57770531200,80000,80000,80000,80000,6917
20240725,171900,57770531200,80000,80000,80000,80000,0
20240725,171800,57770531200,80000,80000,80000,80000,0
20240725,171700,57770531200,80000,80000,80000,80000,0
20240725,171600,57770531200,80000,80000,80000,80000,0
20240725,171500,57770531200,80000,80000,80000,80000,0
20240725,171400,57770531200,80000,80000,80000,80000,0
20240725,171300,57770531200,80000,80000,80000,80000,0
20240725,171200,57770531200,80000,80000,80000,80000,0
20240725,171100,57770531200,80000,80000,80000,80000,0
20240725,171000,57770531200,80000,80000,80000,80000,0
20240725,170900,57770531200,80000,80000,80000,80000,0
20240725,170800,57770531200,80000,80000,80000,80000,0
20240725,170700,57770531200,80000,80000,80000,80000,0
20240725,170600,57770531200,80000,80000,80000,80000,0
20240725,170500,57770531200,80000,80000,80000,80000,0
20240725,170400,57770531200,80000,80000,80000,80000,0
20240725,170300,57770531200,80000,80000,80000,80000,0
20240725,170200,57770531200,80000,80000,80000,80000,0
20240725,170100,57770531200,80000,80000,80000,80000,0
20240725,170000,57770531200,80000,80000,80000,80000,0
20240725,165900,57770531200,80000,80000,80000,80000,0
20240725,165800,57770531200,80000,80000,80000,80000,0
20240725,165700,57770531200,80000,80000,80000,80000,0
20240725,165600,57770531200,80000,80000,80000,80000,0
20240725,165500,57770531200,80000,80000,80000,80000,0
20240725,165400,57770531200,80000,80000,80000,80000,0
20240725,165300,57770531200,80000,80000,80000,80000,0
20240725,165200,57770531200,80000,80000,80000,80000,0
20240725,165100,57770531200,80000,80000,80000,80000,0
20240725,165000,57770531200,80000,80000,80000,80000,6917
20240725,164900,57770531200,80000,80000,80000,80000,0
20240725,164800,57770531200,80000,80000,80000,80000,0
20240725,164700,57770531200,80000,80000,80000,80000,0
20240725,164600,57770531200,80000,80000,80000,80000,0
20240725,164500,57770531200,80000,80000,80000,80000,0
20240725,164400,57770531200,80000,80000,80000,80000,0
20240725,164300,57770531200,80000,80000,80000,80000,0
20240725,164200,57770531200,80000,80000,80000,80000,0
20240725,164100,57770531200,80000,80000,80000,80000,0
20240725,164000,57770531200,80000,80000,80000,80000,0
20240725,163900,57770531200,80000,80000,80000,80000,0
20240725,163800,57770531200,80000,80000,80000,80000,0
20240725,163700,57770531200,80000,80000,80000,80000,0
20240725,163600,57770531200,80000,80000,80000,80000,0
20240725,163500,57770531200,80000,80000,80000,80000,0
20240725,163400,57770531200,80000,80000,80000,80000,0
20240725,163300,57770531200,80000,80000,80000,80000,0
20240725,163200,57770531200,80000,80000,80000,80000,0
20240725,163100,57770531200,80000,80000,80000,80000,0
20240725,163000,57770531200,80000,80000,80000,80000,0
20240725,162900,57770531200,80000,80000,80000,80000,0
20240725,162800,57770531200,80000,80000,80000,80000,0
20240725,162700,57770531200,80000,80000,80000,80000,0
20240725,162600,57770531200,80000,80000,80000,80000,0
20240725,162500,57770531200,80000,80000,80000,80000,0
20240725,162400,57770531200,80000,80000,80000,80000,0
20240725,162300,57770531200,80000,80000,80000,80000,0
20240725,162200,57770531200,80000,80000,80000,80000,0
20240725,162100,57770531200,80000,80000,80000,80000,0
20240725,162000,57770531200,80000,80000,80000,80000,6917
20240725,161900,57770531200,80000,80000,80000,80000,0
20240725,161800,57770531200,80000,80000,80000,80000,0
20240725,161700,57770531200,80000,80000,80000,80000,0
20240725,161600,57770531200,80000,80000,80000,80000,0
20240725,161500,57770531200,80000,80000,80000,80000,0
20240725,161400,57770531200,80000,80000,80000,80000,0
20240725,161300,57770531200,80000,80000,80000,80000,0
20240725,161200,57770531200,80000,80000,80000,80000,0
20240725,161100,57770531200,80000,80000,80000,80000,0
20240725,161000,57770531200,80000,80000,80000,80000,0
20240725,160900,57770531200,80000,80000,80000,80000,0
20240725,160800,57770531200,80000,80000,80000,80000,0
20240725,160700,57770531200,80000,80000,80000,80000,0
20240725,160600,57770531200,80000,80000,80000,80000,0
20240725,160500,57770531200,80000,80000,80000,80000,0
20240725,160400,57770531200,80000,80000,80000,80000,0
20240725,160300,57770531200,80000,80000,80000,80000,0
20240725,160200,57770531200,80000,80000,80000,80000,0
20240725,160100,57770531200,80000,80000,80000,80000,0
20240725,160000,57770531200,80000,80000,80000,80000,0
20240725,155900,57770531200,80000,80000,80000,80000,0
20240725,155800,57770531200,80000,80000,80000,80000,0
20240725,155700,57770531200,80000,80000,80000,80000,0
20240725,155600,57770531200,80000,80000,80000,80000,0
20240725,155500,57770531200,80000,80000,80000,80000,0
20240725,155400,57770531200,80000,80000,80000,80000,0
20240725,155300,57770531200,80000,80000,80000,80000,0
20240725,155200,57770531200,80000,80000,80000,80000,0
20240725,155100,57770531200,80000,80000,80000,80000,0
20240725,155000,57770531200,80000,80000,80000,80000,6917
20240725,154900,57770531200,80000,80000,80000,80000,0
20240725,154800,57770531200,80000,80000,80000,80000,0
20240725,154700,57770531200,80000,80000,80000,80000,0
20240725,154600,57770531200,80000,80000,80000,80000,0
20240725,154500,57770531200,80000,80000,80000,80000,0
20240725,154400,57770531200,80000,80000,80000,80000,0
20240725,154300,57770531200,80000,80000,80000,80000,0
20240725,154200,57770531200,80000,80000,80000,80000,0
20240725,154100,57770531200,80000,80000,80000,80000,0
20240725,154000,57770531200,80000,80000,80000,80000,0
20240725,153900,57770531200,80000,80000,80000,80000,0
20240725,153800,57770531200,80000,80000,80000,80000,0
20240725,153700,57770531200,80000,80000,80000,80000,0
20240725,153600,57770531200,80000,80000,80000,80000,0
20240725,153500,57770531200,80000,80000,80000,80000,0
20240725,153400,57770531200,80000,80000,80000,80000,0
20240725,153300,57770531200,80000,80000,80000,80000,0
20240725,153200,57770531200,80000,80000,80000,80000,0
20240725,153100,57770531200,80000,80000,80000,80000,0
20240725,153000,57770531200,80000,80000,80000,80000,6917
20240725,152900,57217171200,80000,80000,80000,80000,0
20240725,152800,57217171200,80000,80000,80000,80000,0
20240725,152700,57217171200,80000,80000,80000,80000,0
20240725,152600,57217171200,80000,80000,80000,80000,0
20240725,152500,57217171200,80000,80000,80000,80000,0
20240725,152400,57217171200,80000,80000,80000,80000,0
20240725,152300,57217171200,80000,80000,80000,80000,0
20240725,152200,57217171200,80000,80000,80000,80000,0
20240725,152100,57217171200,80000,80000,80000,80000,0
20240725,152000,57217171200,80000,80000,80000,80000,0
20240725,151900,57217171200,80000,80100,80200,79900,1536
20240725,151800,57094277200,80100,80100,80200,80000,1516
20240725,151700,56972855600,80100,80200,80300,80100,1252
20240725,151600,56872464800,80100,80200,80400,80100,2365
20240725,151500,56682682900,80100,79800,80100,79800,2695
20240725,151400,56467035600,79900,79900,80000,79800,1451
20240725,151300,56351111400,79900,79900,80000,79800,2127
20240725,151200,56181156300,79900,80000,80100,79900,1734
20240725,151100,56042489400,80100,80100,80100,80000,1211
20240725,151000,55945545100,80100,80000,80200,80000,1279
20240725,150900,55843107900,80000,80000,80100,80000,2622
20240725,150800,55633261100,80000,80000,80100,79900,1781
20240725,150700,55490784200,80000,79900,80100,79900,5911
20240725,150600,55017966800,79900,79700,80000,79700,3758
20240725,150500,54718043400,79800,80000,80100,79700,7955
20240725,150400,54082423600,80000,80200,80300,80000,7149
20240725,150300,53509995700,80200,80300,80400,80200,4019
20240725,150200,53187338100,80300,80400,80500,80300,3062
20240725,150100,52941252400,80400,80800,80800,80400,4591
20240725,150000,52571172300,80800,80800,80900,80700,874
20240725,145900,52500561900,80800,80700,80900,80700,794
20240725,145800,52436406200,80700,80900,80900,80700,554
20240725,145700,52391643900,80800,80900,80900,80800,377
20240725,145600,52361166600,80900,80900,80900,80700,457
20240725,145500,52324246200,80800,80700,80900,80700,346
20240725,145400,52296280800,80800,80800,80900,80700,774
20240725,145300,52233734400,80700,80800,80900,80700,450
20240725,145200,52197376100,80800,80900,81000,80700,1175
20240725,145100,52102412000,80900,80900,81000,80900,465
20240725,145000,52064791500,80900,80900,81000,80900,444
20240725,144900,52028868200,80900,81300,81300,80900,3003
20240725,144800,51785186700,81200,81200,81300,81200,367
20240725,144700,51755362500,81300,81200,81300,81100,808
20240725,144600,51689758000,81200,81300,81300,81100,646
20240725,144500,51637330500,81300,81200,81300,81100,670
20240725,144400,51582934600,81200,81100,81200,81100,256
20240725,144300,51562153500,81100,81100,81200,81100,46
20240725,144200,51558420900,81200,81100,81200,81000,285
20240725,144100,51535315400,81100,81200,81200,81000,290
20240725,144000,51511795900,81200,81200,81200,81100,207
20240725,143900,51494992000,81100,81100,81200,81100,205
20240725,143800,51478360000,81100,81200,81300,81100,414
20240725,143700,51444746100,81200,81100,81200,81100,423
20240725,143600,51410413200,81100,81100,81100,81000,297
20240725,143500,51386326900,81100,80700,81100,80700,1284
20240725,143400,51282518500,80800,80800,80800,80700,140
20240725,143300,51271210500,80800,80800,80800,80700,212
20240725,143200,51254081500,80700,80800,80800,80700,558
20240725,143100,51209047700,80800,80800,80900,80700,1103
20240725,143000,51119923900,80700,80600,80800,80600,1604
20240725,142900,50990478600,80700,80600,80700,80600,567
20240725,142800,50944770500,80600,80700,80800,80500,7556
20240725,142700,50336100400,80700,80800,81000,80700,1918
20240725,142600,50181235400,80800,80800,80800,80700,160
20240725,142500,50168308400,80800,80900,80900,80700,656
20240725,142400,50115294700,80900,80900,81000,80800,1314
20240725,142300,50009089600,80800,80800,81000,80800,851
20240725,142200,49940244700,80800,80800,80900,80700,1587
20240725,142100,49812056300,80800,81200,81200,80800,4950
20240725,142000,49411101600,81200,81300,81300,81200,62
20240725,141900,49406064500,81300,81300,81400,81200,396
20240725,141800,49373870800,81300,81200,81400,81200,591
20240725,141700,49325811300,81200,81300,81400,81200,337
20240725,141600,49298414100,81300,81300,81300,81200,317
20240725,141500,49272642900,81300,81400,81500,81300,587
20240725,141400,49224864700,81200,81400,81400,81200,516
20240725,141300,49182926200,81400,81300,81400,81300,477
20240725,141200,49144145600,81300,81200,81300,81200,175
20240725,141100,49129929400,81200,81200,81300,81200,464
20240725,141000,49092247600,81200,81200,81200,81100,273
20240725,140900,49070103000,81200,81200,81200,81100,315
20240725,140800,49044535500,81100,81200,81300,81100,198
20240725,140700,49028459200,81300,81200,81300,81200,287
20240725,140600,49005140100,81300,81200,81300,81200,249
20240725,140500,48984909700,81200,81300,81300,81200,211
20240725,140400,48967774300,81300,81300,81300,81200,1330
20240725,140300,48859650900,81400,81300,81400,81300,104
20240725,140200,48851186700,81400,81500,81500,81300,1165
20240725,140100,48756357800,81500,81500,81500,81400,299
20240725,140000,48732014000,81500,81500,81500,81400,245
20240725,135900,48712062000,81500,81500,81500,81400,104
20240725,135800,48703589500,81500,81500,81500,81500,279
20240725,135700,48680851000,81400,81400,81400,81300,201
20240725,135600,48664493200,81400,81500,81600,81400,496
20240725,135500,48624115800,81400,81500,81600,81400,611
20240725,135400,48574291100,81600,81500,81600,81400,73
20240725,135300,48568340300,81300,81500,81600,81300,826
20240725,135200,48501013500,81500,81300,81600,81300,2841
20240725,135100,48269652000,81300,81100,81300,81100,240
20240725,135000,48250154600,81200,81200,81300,81100,82
20240725,134900,48243496200,81100,81200,81300,81100,475
20240725,134800,48204946800,81200,81300,81300,81200,148
20240725,134700,48192915800,81300,81200,81300,81200,28
20240725,134600,48190639700,81300,81300,81300,81300,105
20240725,134500,48182103200,81200,81200,81300,81100,51
20240725,134400,48177961500,81200,81200,81200,81100,303
20240725,134300,48153359700,81300,81400,81400,81200,1844
20240725,134200,48003443000,81400,81500,81500,81300,1221
20240725,134100,47904055300,81500,81500,81600,81400,1168
20240725,134000,47808826600,81500,81400,81500,81400,719
20240725,133900,47750233500,81500,81400,81500,81400,705
20240725,133800,47692835200,81300,81400,81500,81300,185
20240725,133700,47677786600,81400,81500,81500,81400,849
20240725,133600,47608662400,81500,81500,81500,81400,202
20240725,133500,47592202500,81500,81400,81500,81300,140
20240725,133400,47580809300,81400,81500,81500,81300,92
20240725,133300,47573318600,81400,81300,81400,81300,787
20240725,133200,47509278500,81300,81300,81400,81200,233
20240725,133100,47490333600,81300,81300,81400,81300,230
20240725,133000,47471632100,81300,81300,81400,81200,537
20240725,132900,47427958000,81300,81200,81500,81200,2064
20240725,132800,47260049500,81200,81000,81200,81000,422
20240725,132700,47225812300,81100,81000,81100,81000,152
20240725,132600,47213491600,81000,81100,81100,81000,320
20240725,132500,47187561200,81100,81000,81100,81000,489
20240725,132400,47147949100,81100,80900,81100,80900,1264
20240725,132300,47045485500,80900,80800,81000,80800,281
20240725,132200,47022727000,80800,80800,80900,80800,526
20240725,132100,46980224000,80700,80700,80800,80700,716
20240725,132000,46922399300,80700,81000,81000,80700,2929
20240725,131900,46685771400,80900,80900,81000,80900,279
20240725,131800,46663197900,80900,80900,81000,80900,1130
20240725,131700,46571772100,81000,81000,81000,80900,24
20240725,131600,46569828800,80900,81100,81200,80900,649
20240725,131500,46517221000,81100,81100,81100,81000,266
20240725,131400,46495673600,81100,80900,81100,80900,134
20240725,131300,46484807000,80900,81000,81000,80900,253
20240725,131200,46464323200,81000,81000,81100,81000,142
20240725,131100,46452813100,80900,81000,81100,80900,1318
20240725,131000,46346174900,81000,81100,81200,80800,2791
20240725,130900,46120087300,81200,81200,81200,81100,135
20240725,130800,46109127400,81200,81100,81200,81100,289
20240725,130700,46085669800,81000,81100,81200,81000,155
20240725,130600,46073098300,81100,81200,81300,81100,539
20240725,130500,46029331400,81300,81200,81300,81000,1371
20240725,130400,45918194400,81200,81200,81200,81100,220
20240725,130300,45900330500,81200,81200,81300,81100,41
20240725,130200,45897001600,81200,81200,81200,81100,155
20240725,130100,45884425400,81100,81200,81200,81100,16
20240725,130000,45883126700,81200,81200,81300,81100,578
20240725,125900,45836193600,81200,81200,81200,81100,272
20240725,125800,45814132100,81200,81000,81200,81000,509
20240725,125700,45772813400,81000,81100,81100,81000,124
20240725,125600,45762766500,81100,81100,81100,81000,69
20240725,125500,45757172800,81000,81100,81100,81000,104
20240725,125400,45748739600,81000,81000,81200,81000,217
20240725,125300,45731145800,81100,81000,81100,81000,169
20240725,125200,45717454200,81200,81000,81200,81000,281
20240725,125100,45694659900,81100,81000,81100,80900,447
20240725,125000,45658458300,81000,80800,81000,80800,417
20240725,124900,45624742700,80800,80900,81000,80800,114
20240725,124800,45615518700,81000,80700,81000,80700,488
20240725,124700,45576080300,80700,80700,80800,80700,337
20240725,124600,45548868800,80700,80600,80800,80600,786
20240725,124500,45485461700,80600,80800,80800,80600,2100
20240725,124400,45316014500,80800,81100,81100,80700,2263
20240725,124300,45132938700,81000,81100,81100,81000,422
20240725,124200,45098722400,81100,81200,81200,81100,56
20240725,124100,45094178100,81200,81200,81200,81100,395
20240725,124000,45062130200,81200,81200,81200,81100,807
20240725,123900,44996663400,81200,81200,81200,81100,191
20240725,123800,44981156100,81200,81100,81200,81100,341
20240725,123700,44953487100,81200,81200,81300,81200,724
20240725,123600,44894697400,81200,81300,81300,81200,334
20240725,123500,44867551400,81200,81200,81300,81200,85
20240725,123400,44860647300,81300,81200,81300,81200,132
20240725,123300,44849925300,81200,81500,81500,81200,1040
20240725,123200,44765350000,81500,81500,81500,81400,162
20240725,123100,44752157200,81500,81400,81500,81400,15
20240725,123000,44750935200,81400,81600,81600,81300,1304
20240725,122900,44644764300,81600,81500,81600,81500,45
20240725,122800,44641092400,81600,81500,81600,81400,67
20240725,122700,44635629400,81400,81800,81800,81400,1335
20240725,122600,44526701200,81800,81600,81800,81600,326
20240725,122500,44500066700,81600,81600,81700,81500,777
20240725,122400,44436663100,81600,81600,81600,81500,214
20240725,122300,44419216600,81600,81500,81600,81500,839
20240725,122200,44350831300,81500,81400,81500,81400,334
20240725,122100,44323611100,81500,81500,81500,81400,256
20240725,122000,44302758500,81500,81300,81500,81300,260
20240725,121900,44281595900,81300,81200,81300,81100,293
20240725,121800,44257813900,81100,81200,81300,81100,62
20240725,121700,44252781900,81200,81400,81400,81100,2291
20240725,121600,44066515900,81400,81300,81400,81300,229
20240725,121500,44047878400,81300,81300,81400,81300,178
20240725,121400,44033404600,81300,81300,81300,81200,70
20240725,121300,44027714600,81200,81300,81400,81200,185
20240725,121200,44012678200,81300,81300,81400,81300,97
20240725,121100,44004790000,81400,81300,81400,81300,62
20240725,121000,43999749000,81200,81400,81500,81200,687
20240725,120900,43943848600,81400,81400,81500,81300,104
20240725,120800,43935384500,81400,81400,81400,81400,83
20240725,120700,43928628300,81400,81400,81500,81300,433
20240725,120600,43893371500,81200,81200,81300,81200,298
20240725,120500,43869148600,81200,81200,81300,81100,602
20240725,120400,43820284600,81200,81200,81300,81200,42
20240725,120300,43816872300,81300,81300,81300,81200,793
20240725,120200,43752403500,81300,81300,81300,81300,15
20240725,120100,43751184000,81300,81200,81300,81200,57
20240725,120000,43746551500,81200,81100,81300,81100,120
20240725,115900,43736811500,81100,81200,81200,81000,668
20240725,115800,43682639900,81200,81200,81300,81200,972
20240725,115700,43603706600,81200,81200,81200,81100,170
20240725,115600,43589911900,81100,81100,81200,81100,182
20240725,115500,43575148300,81100,80900,81200,80900,216
20240725,115400,43557630600,81100,80600,81100,80600,1235
20240725,115300,43457804200,80800,80800,80800,80500,2665
20240725,115200,43242879100,80700,80800,80800,80700,1175
20240725,115100,43148055600,80800,80800,80800,80700,104
20240725,115000,43139658600,80700,80900,80900,80700,415
20240725,114900,43106123900,80800,80800,80900,80800,417
20240725,114800,43072426600,80900,81000,81000,80900,237
20240725,114700,43053251900,81000,80900,81100,80900,504
20240725,114600,43012448000,80900,81000,81000,80900,212
20240725,114500,42995283000,81000,80900,81000,80900,159
20240725,114400,42982408500,80900,81000,81000,80900,44
20240725,114300,42978848200,81000,80700,81000,80600,1713
20240725,114200,42840500500,80600,80700,80700,80500,2530
20240725,114100,42636542300,80800,80700,80800,80700,752
20240725,114000,42575837900,80800,80900,81000,80700,1912
20240725,113900,42421370800,80900,80900,81000,80800,503
20240725,113800,42380674400,81000,81000,81100,80900,562
20240725,113700,42335176100,81000,81000,81000,80900,446
20240725,113600,42299075400,80900,81100,81100,80800,884
20240725,113500,42227565500,81100,80800,81200,80800,4179
20240725,113400,41889276000,80900,80900,80900,80800,1271
20240725,113300,41786569000,80800,80900,81000,80800,846
20240725,113200,41718126000,80900,81000,81000,80900,362
20240725,113100,41688833700,81000,81000,81000,80800,1127
20240725,113000,41597709900,81000,80900,81000,80800,968
20240725,112900,41519427800,80800,81000,81000,80800,2279
20240725,112800,41335031600,81000,81100,81100,81000,823
20240725,112700,41268365500,81100,81100,81100,81000,681
20240725,112600,41213149600,81100,81000,81100,80900,790
20240725,112500,41149152000,81000,81000,81000,80900,290
20240725,112400,41125665200,81000,81000,81000,80900,816
20240725,112300,41059597200,81000,80900,81100,80800,911
20240725,112200,40985887500,80900,81200,81200,80900,2974
20240725,112100,40745042300,81100,81200,81300,81100,679
20240725,112000,40689927400,81100,81000,81200,80900,987
20240725,111900,40609905000,80900,81000,81000,80800,2081
20240725,111800,40441579000,80900,80900,81000,80800,2522
20240725,111700,40237592800,81000,80900,81100,80800,2097
20240725,111600,40067909500,80900,81100,81100,80900,4488
20240725,111500,39704504500,81100,80800,81200,80800,1676
20240725,111400,39568796500,80800,81200,81300,80800,14780
20240725,111300,38371631400,81200,81300,81500,81200,3281
20240725,111200,38104817400,81300,81700,81700,81300,6958
20240725,111100,37537830200,81600,81900,81900,81600,4314
20240725,111000,37185209800,81900,82100,82200,81900,4338
20240725,110900,36829475700,82200,82200,82300,82100,550
20240725,110800,36784288900,82200,82200,82300,82100,1174
20240725,110700,36687770600,82200,82200,82200,82100,214
20240725,110600,36670182800,82200,82100,82200,82100,54
20240725,110500,36665748000,82200,82300,82300,82100,755
20240725,110400,36603670600,82200,82300,82300,82100,703
20240725,110300,36545886600,82200,82300,82300,82200,430
20240725,110200,36510521900,82200,82200,82200,82100,548
20240725,110100,36465484100,82100,82100,82200,82100,266
20240725,110000,36443636500,82200,82300,82400,82200,1669
20240725,105900,36306399000,82400,82400,82500,82300,714
20240725,105800,36247619100,82400,82400,82500,82300,759
20240725,105700,36185082700,82400,82300,82400,82300,376
20240725,105600,36154110200,82300,82400,82400,82200,595
20240725,105500,36105145100,82500,82400,82500,82400,158
20240725,105400,36092119300,82400,82500,82600,82400,348
20240725,105300,36063411900,82500,82600,82700,82500,1293
20240725,105200,35956613500,82500,82400,82600,82300,652
20240725,105100,35902851300,82400,82200,82400,82200,378
20240725,105000,35871739000,82200,82300,82300,82100,825
20240725,104900,35803921100,82300,82400,82400,82200,285
20240725,104800,35780480100,82400,82500,82500,82300,731
20240725,104700,35720256400,82500,82500,82600,82400,743
20240725,104600,35658965800,82500,82500,82500,82400,387
20240725,104500,35627055500,82500,82400,82500,82300,1106
20240725,104400,35535924100,82400,82200,82400,82100,399
20240725,104300,35503116400,82200,82300,82300,82000,1158
20240725,104200,35408011000,82200,82300,82400,82100,998
20240725,104100,35325912000,82300,82100,82300,82100,1261
20240725,104000,35222272100,82100,82100,82200,82100,578
20240725,103900,35174814300,82100,82200,82200,82100,636
20240725,103800,35122583000,82200,82500,82600,82100,1428
20240725,103700,35005000500,82500,82300,82500,82300,741
20240725,103600,34943943200,82400,82300,82400,82200,391
20240725,103500,34911771000,82300,82100,82300,82100,203
20240725,103400,34895079900,82200,82400,82400,82200,626
20240725,103300,34843536600,82400,82200,82400,82100,1647
20240725,103200,34708009100,82100,81900,82100,81900,718
20240725,103100,34649138600,81800,81800,81900,81700,881
20240725,103000,34577038700,81900,81800,81900,81800,824
20240725,102900,34509571300,81800,81800,81900,81700,376
20240725,102800,34478819000,81700,81800,81900,81600,2869
20240725,102700,34244494500,81700,81700,81800,81700,324
20240725,102600,34218014600,81700,81600,81700,81500,2391
20240725,102500,34022898000,81600,81700,81700,81600,2464
20240725,102400,33821801200,81700,81900,81900,81600,1677
20240725,102300,33684741500,81800,81900,82000,81800,1446
20240725,102200,33566451200,82000,81800,82000,81700,826
20240725,102100,33498845200,81800,81900,82000,81700,1725
20240725,102000,33357727500,81900,82000,82000,81800,1044
20240725,101900,33272225800,82000,81800,82000,81700,1712
20240725,101800,33132159400,81800,81800,82000,81800,650
20240725,101700,33078928600,81800,82000,82000,81800,1898
20240725,101600,32923634900,82000,81900,82000,81800,1433
20240725,101500,32806264500,82000,82000,82000,81900,699
20240725,101400,32748983100,82000,81900,82000,81800,802
20240725,101300,32683285000,82000,81900,82000,81800,1022
20240725,101200,32599515800,81900,81700,82000,81700,913
20240725,101100,32524834800,81700,81700,81700,81500,2604
20240725,101000,32312378700,81800,81900,82000,81600,2139
20240725,100900,32137457700,81900,81800,82000,81800,1828
20240725,100800,31987763700,81900,81800,81900,81700,909
20240725,100700,31913415300,81800,81700,81900,81600,2534
20240725,100600,31706451700,81700,81600,81800,81500,1825
20240725,100500,31557464300,81500,81700,81700,81500,3924
20240725,100400,31237414200,81700,82000,82100,81600,3273
20240725,100300,30969686900,82000,82300,82300,81500,16051
20240725,100200,29656055300,82300,82300,82500,82000,7273
20240725,100100,29058654300,82300,82600,82600,82300,4682
20240725,100000,28672752100,82600,82900,82900,82600,3076
20240725,095900,28418345000,82900,83000,83000,82800,650
20240725,095800,28364454400,82900,82900,83000,82900,2047
20240725,095700,28194751400,82900,83100,83100,82900,1157
20240725,095600,28098749800,82900,83300,83300,82900,2074
20240725,095500,27926415900,83300,83200,83400,83200,890
20240725,095400,27852265700,83300,83400,83500,83200,453
20240725,095300,27814507900,83500,83300,83500,83100,2372
20240725,095200,27616747100,83300,83400,83500,83200,2597
20240725,095100,27400266800,83400,83400,83600,83200,2752
20240725,095000,27170859800,83300,83200,83300,83100,1070
20240725,094900,27081794500,83300,83800,83800,83300,4994
20240725,094800,26664344300,83800,83600,83900,83600,4982
20240725,094700,26246952300,83600,83300,83700,83300,3292
20240725,094600,25972055900,83400,83200,83400,83200,2813
20240725,094500,25737744900,83200,83000,83200,82700,2500
20240725,094400,25530199000,83000,82800,83000,82700,3569
20240725,094300,25234406600,82700,82600,82900,82600,2524
20240725,094200,25025490300,82700,82500,82700,82300,2203
20240725,094100,24843828900,82400,82500,82600,82300,3298
20240725,094000,24571873000,82500,82700,82800,82500,1672
20240725,093900,24433656700,82700,82700,82800,82500,1416
20240725,093800,24316685000,82800,82700,82800,82300,2986
20240725,093700,24070314400,82700,82600,82800,82400,2501
20240725,093600,23863801600,82700,82900,83000,82400,4916
20240725,093500,23457393400,83000,83000,83100,82800,2561
20240725,093400,23245041900,83100,83100,83100,82900,2396
20240725,093300,23046172400,83100,83200,83200,82900,2954
20240725,093200,22800794700,83200,82800,83200,82400,7146
20240725,093100,22210155100,82800,83200,83300,82400,10272
20240725,093000,21359778400,83200,83500,83600,83100,6411
20240725,092900,20825911100,83600,84200,84200,83500,5668
20240725,092800,20351008100,84200,83900,84500,83800,3857
20240725,092700,20026804200,83800,84100,84200,83600,9791
20240725,092600,19205452700,84100,84300,84600,84100,6479
20240725,092500,18659540600,84400,84800,84900,84300,11668
20240725,092400,17673260500,84900,85200,85300,84600,19731
20240725,092300,15998078800,85200,84600,85200,84400,28900
20240725,092200,13546991800,84500,84300,84600,84100,11529
20240725,092100,12573903100,84300,83800,84400,83500,13234
20240725,092000,11462606100,83800,83900,83900,83500,5861
20240725,091900,10971676500,84000,83200,84000,83200,11803
20240725,091800,9984909800,83200,82900,83300,82600,5365
20240725,091700,9539446800,82900,82700,82900,82600,2588
20240725,091600,9325370200,82700,82700,82800,82500,2579
20240725,091500,9112360300,82700,82800,82900,82600,2208
20240725,091400,8929806400,82700,82600,82800,82500,2667
20240725,091300,8709364700,82600,83000,83000,82500,5468
20240725,091200,8257117200,83100,83100,83200,82800,4637
20240725,091100,7871948600,83000,83200,83300,82800,3742
20240725,091000,7561059500,83200,83400,83500,82900,9974
20240725,090900,6731329200,83400,83400,83600,83200,3379
20240725,090800,6449602700,83500,83600,83800,83300,6842
20240725,090700,5877666900,83700,83300,83700,83200,6912
20240725,090600,5301410300,83300,83100,83400,83000,13061
20240725,090500,4214797400,83100,83000,83400,83000,6797
20240725,090400,3649501100,83000,83000,83100,82700,7006
20240725,090300,3068251300,83000,82200,83000,82200,7162
20240725,090200,2476366800,82300,82000,82300,81800,2651
20240725,090100,2258886200,81800,81800,82300,81600,8286
20240725,090000,1580366100,81900,81400,82000,81400,19365