KissMeData/042000/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,192400,71186646350,33500,33500,33500,33500,23068
20240725,192300,71186646350,33500,33500,33500,33500,0
20240725,192200,71186646350,33500,33500,33500,33500,0
20240725,192100,71186646350,33500,33500,33500,33500,0
20240725,192000,71186646350,33500,33500,33500,33500,0
20240725,191900,71186646350,33500,33500,33500,33500,0
20240725,191800,71186646350,33500,33500,33500,33500,0
20240725,191700,71186646350,33500,33500,33500,33500,0
20240725,191600,71186646350,33500,33500,33500,33500,0
20240725,191500,71186646350,33500,33500,33500,33500,0
20240725,191400,71186646350,33500,33500,33500,33500,0
20240725,191300,71186646350,33500,33500,33500,33500,0
20240725,191200,71186646350,33500,33500,33500,33500,0
20240725,191100,71186646350,33500,33500,33500,33500,0
20240725,191000,71186646350,33500,33500,33500,33500,0
20240725,190900,71186646350,33500,33500,33500,33500,0
20240725,190800,71186646350,33500,33500,33500,33500,0
20240725,190700,71186646350,33500,33500,33500,33500,0
20240725,190600,71186646350,33500,33500,33500,33500,0
20240725,190500,71186646350,33500,33500,33500,33500,0
20240725,190400,71186646350,33500,33500,33500,33500,0
20240725,190300,71186646350,33500,33500,33500,33500,0
20240725,190200,71186646350,33500,33500,33500,33500,0
20240725,190100,71186646350,33500,33500,33500,33500,0
20240725,190000,71186646350,33500,33500,33500,33500,0
20240725,185900,71186646350,33500,33500,33500,33500,0
20240725,185800,71186646350,33500,33500,33500,33500,0
20240725,185700,71186646350,33500,33500,33500,33500,0
20240725,185600,71186646350,33500,33500,33500,33500,0
20240725,185500,71186646350,33500,33500,33500,33500,0
20240725,185400,71186646350,33500,33500,33500,33500,23068
20240725,185300,71186646350,33500,33500,33500,33500,0
20240725,185200,71186646350,33500,33500,33500,33500,0
20240725,185100,71186646350,33500,33500,33500,33500,0
20240725,185000,71186646350,33500,33500,33500,33500,0
20240725,184900,71186646350,33500,33500,33500,33500,0
20240725,184800,71186646350,33500,33500,33500,33500,0
20240725,184700,71186646350,33500,33500,33500,33500,0
20240725,184600,71186646350,33500,33500,33500,33500,0
20240725,184500,71186646350,33500,33500,33500,33500,0
20240725,184400,71186646350,33500,33500,33500,33500,0
20240725,184300,71186646350,33500,33500,33500,33500,0
20240725,184200,71186646350,33500,33500,33500,33500,0
20240725,184100,71186646350,33500,33500,33500,33500,0
20240725,184000,71186646350,33500,33500,33500,33500,0
20240725,183900,71186646350,33500,33500,33500,33500,0
20240725,183800,71186646350,33500,33500,33500,33500,0
20240725,183700,71186646350,33500,33500,33500,33500,0
20240725,183600,71186646350,33500,33500,33500,33500,0
20240725,183500,71186646350,33500,33500,33500,33500,0
20240725,183400,71186646350,33500,33500,33500,33500,0
20240725,183300,71186646350,33500,33500,33500,33500,0
20240725,183200,71186646350,33500,33500,33500,33500,0
20240725,183100,71186646350,33500,33500,33500,33500,0
20240725,183000,71186646350,33500,33500,33500,33500,0
20240725,182900,71186646350,33500,33500,33500,33500,0
20240725,182800,71186646350,33500,33500,33500,33500,0
20240725,182700,71186646350,33500,33500,33500,33500,0
20240725,182600,71186646350,33500,33500,33500,33500,0
20240725,182500,71186646350,33500,33500,33500,33500,0
20240725,182400,71186646350,33500,33500,33500,33500,23068
20240725,182300,71186646350,33500,33500,33500,33500,0
20240725,182200,71186646350,33500,33500,33500,33500,0
20240725,182100,71186646350,33500,33500,33500,33500,0
20240725,182000,71186646350,33500,33500,33500,33500,0
20240725,181900,71186646350,33500,33500,33500,33500,0
20240725,181800,71186646350,33500,33500,33500,33500,0
20240725,181700,71186646350,33500,33500,33500,33500,0
20240725,181600,71186646350,33500,33500,33500,33500,0
20240725,181500,71186646350,33500,33500,33500,33500,0
20240725,181400,71186646350,33500,33500,33500,33500,0
20240725,181300,71186646350,33500,33500,33500,33500,0
20240725,181200,71186646350,33500,33500,33500,33500,0
20240725,181100,71186646350,33500,33500,33500,33500,0
20240725,181000,71186646350,33500,33500,33500,33500,0
20240725,180900,71186646350,33500,33500,33500,33500,0
20240725,180800,71186646350,33500,33500,33500,33500,0
20240725,180700,71186646350,33500,33500,33500,33500,0
20240725,180600,71186646350,33500,33500,33500,33500,0
20240725,180500,71186646350,33500,33500,33500,33500,0
20240725,180400,71186646350,33500,33500,33500,33500,0
20240725,180300,71186646350,33500,33500,33500,33500,0
20240725,180200,71186646350,33500,33500,33500,33500,0
20240725,180100,71186646350,33500,33500,33500,33500,0
20240725,180000,71186646350,33500,33500,33500,33500,0
20240725,175900,71186646350,33500,33500,33500,33500,0
20240725,175800,71186646350,33500,33500,33500,33500,0
20240725,175700,71186646350,33500,33500,33500,33500,0
20240725,175600,71186646350,33500,33500,33500,33500,0
20240725,175500,71186646350,33500,33500,33500,33500,0
20240725,175400,71186646350,33500,33500,33500,33500,23068
20240725,175300,71186646350,33500,33500,33500,33500,0
20240725,175200,71186646350,33500,33500,33500,33500,0
20240725,175100,71186646350,33500,33500,33500,33500,0
20240725,175000,71186646350,33500,33500,33500,33500,0
20240725,174900,71186646350,33500,33500,33500,33500,0
20240725,174800,71186646350,33500,33500,33500,33500,0
20240725,174700,71186646350,33500,33500,33500,33500,0
20240725,174600,71186646350,33500,33500,33500,33500,0
20240725,174500,71186646350,33500,33500,33500,33500,0
20240725,174400,71186646350,33500,33500,33500,33500,0
20240725,174300,71186646350,33500,33500,33500,33500,0
20240725,174200,71186646350,33500,33500,33500,33500,0
20240725,174100,71186646350,33500,33500,33500,33500,0
20240725,174000,71186646350,33500,33500,33500,33500,0
20240725,173900,71186646350,33500,33500,33500,33500,0
20240725,173800,71186646350,33500,33500,33500,33500,0
20240725,173700,71186646350,33500,33500,33500,33500,0
20240725,173600,71186646350,33500,33500,33500,33500,0
20240725,173500,71186646350,33500,33500,33500,33500,0
20240725,173400,71186646350,33500,33500,33500,33500,0
20240725,173300,71186646350,33500,33500,33500,33500,0
20240725,173200,71186646350,33500,33500,33500,33500,0
20240725,173100,71186646350,33500,33500,33500,33500,0
20240725,173000,71186646350,33500,33500,33500,33500,0
20240725,172900,71186646350,33500,33500,33500,33500,0
20240725,172800,71186646350,33500,33500,33500,33500,0
20240725,172700,71186646350,33500,33500,33500,33500,0
20240725,172600,71186646350,33500,33500,33500,33500,0
20240725,172500,71186646350,33500,33500,33500,33500,0
20240725,172400,71186646350,33500,33500,33500,33500,23068
20240725,172300,71186646350,33500,33500,33500,33500,0
20240725,172200,71186646350,33500,33500,33500,33500,0
20240725,172100,71186646350,33500,33500,33500,33500,0
20240725,172000,71186646350,33500,33500,33500,33500,0
20240725,171900,71186646350,33500,33500,33500,33500,0
20240725,171800,71186646350,33500,33500,33500,33500,0
20240725,171700,71186646350,33500,33500,33500,33500,0
20240725,171600,71186646350,33500,33500,33500,33500,0
20240725,171500,71186646350,33500,33500,33500,33500,0
20240725,171400,71186646350,33500,33500,33500,33500,0
20240725,171300,71186646350,33500,33500,33500,33500,0
20240725,171200,71186646350,33500,33500,33500,33500,0
20240725,171100,71186646350,33500,33500,33500,33500,0
20240725,171000,71186646350,33500,33500,33500,33500,0
20240725,170900,71186646350,33500,33500,33500,33500,0
20240725,170800,71186646350,33500,33500,33500,33500,0
20240725,170700,71186646350,33500,33500,33500,33500,0
20240725,170600,71186646350,33500,33500,33500,33500,0
20240725,170500,71186646350,33500,33500,33500,33500,0
20240725,170400,71186646350,33500,33500,33500,33500,0
20240725,170300,71186646350,33500,33500,33500,33500,0
20240725,170200,71186646350,33500,33500,33500,33500,0
20240725,170100,71186646350,33500,33500,33500,33500,0
20240725,170000,71186646350,33500,33500,33500,33500,0
20240725,165900,71186646350,33500,33500,33500,33500,0
20240725,165800,71186646350,33500,33500,33500,33500,0
20240725,165700,71186646350,33500,33500,33500,33500,0
20240725,165600,71186646350,33500,33500,33500,33500,0
20240725,165500,71186646350,33500,33500,33500,33500,0
20240725,165400,71186646350,33500,33500,33500,33500,23068
20240725,165300,71186646350,33500,33500,33500,33500,0
20240725,165200,71186646350,33500,33500,33500,33500,0
20240725,165100,71186646350,33500,33500,33500,33500,0
20240725,165000,71186646350,33500,33500,33500,33500,0
20240725,164900,71186646350,33500,33500,33500,33500,0
20240725,164800,71186646350,33500,33500,33500,33500,0
20240725,164700,71186646350,33500,33500,33500,33500,0
20240725,164600,71186646350,33500,33500,33500,33500,0
20240725,164500,71186646350,33500,33500,33500,33500,0
20240725,164400,71186646350,33500,33500,33500,33500,0
20240725,164300,71186646350,33500,33500,33500,33500,0
20240725,164200,71186646350,33500,33500,33500,33500,0
20240725,164100,71186646350,33500,33500,33500,33500,0
20240725,164000,71186646350,33500,33500,33500,33500,0
20240725,163900,71186646350,33500,33500,33500,33500,0
20240725,163800,71186646350,33500,33500,33500,33500,0
20240725,163700,71186646350,33500,33500,33500,33500,0
20240725,163600,71186646350,33500,33500,33500,33500,0
20240725,163500,71186646350,33500,33500,33500,33500,0
20240725,163400,71186646350,33500,33500,33500,33500,0
20240725,163300,71186646350,33500,33500,33500,33500,0
20240725,163200,71186646350,33500,33500,33500,33500,0
20240725,163100,71186646350,33500,33500,33500,33500,0
20240725,163000,71186646350,33500,33500,33500,33500,0
20240725,162900,71186646350,33500,33500,33500,33500,0
20240725,162800,71186646350,33500,33500,33500,33500,0
20240725,162700,71186646350,33500,33500,33500,33500,0
20240725,162600,71186646350,33500,33500,33500,33500,0
20240725,162500,71186646350,33500,33500,33500,33500,0
20240725,162400,71186646350,33500,33500,33500,33500,23068
20240725,162300,71186646350,33500,33500,33500,33500,0
20240725,162200,71186646350,33500,33500,33500,33500,0
20240725,162100,71186646350,33500,33500,33500,33500,0
20240725,162000,71186646350,33500,33500,33500,33500,0
20240725,161900,71186646350,33500,33500,33500,33500,0
20240725,161800,71186646350,33500,33500,33500,33500,0
20240725,161700,71186646350,33500,33500,33500,33500,0
20240725,161600,71186646350,33500,33500,33500,33500,0
20240725,161500,71186646350,33500,33500,33500,33500,0
20240725,161400,71186646350,33500,33500,33500,33500,0
20240725,161300,71186646350,33500,33500,33500,33500,0
20240725,161200,71186646350,33500,33500,33500,33500,0
20240725,161100,71186646350,33500,33500,33500,33500,0
20240725,161000,71186646350,33500,33500,33500,33500,0
20240725,160900,71186646350,33500,33500,33500,33500,0
20240725,160800,71186646350,33500,33500,33500,33500,0
20240725,160700,71186646350,33500,33500,33500,33500,0
20240725,160600,71186646350,33500,33500,33500,33500,0
20240725,160500,71186646350,33500,33500,33500,33500,0
20240725,160400,71186646350,33500,33500,33500,33500,0
20240725,160300,71186646350,33500,33500,33500,33500,0
20240725,160200,71186646350,33500,33500,33500,33500,0
20240725,160100,71186646350,33500,33500,33500,33500,0
20240725,160000,71186646350,33500,33500,33500,33500,0
20240725,155900,71186646350,33500,33500,33500,33500,0
20240725,155800,71186646350,33500,33500,33500,33500,0
20240725,155700,71186646350,33500,33500,33500,33500,0
20240725,155600,71186646350,33500,33500,33500,33500,0
20240725,155500,71186646350,33500,33500,33500,33500,0
20240725,155400,71186646350,33500,33500,33500,33500,23068
20240725,155300,71186646350,33500,33500,33500,33500,0
20240725,155200,71186646350,33500,33500,33500,33500,0
20240725,155100,71186646350,33500,33500,33500,33500,0
20240725,155000,71186646350,33500,33500,33500,33500,0
20240725,154900,71186646350,33500,33500,33500,33500,0
20240725,154800,71186646350,33500,33500,33500,33500,0
20240725,154700,71186646350,33500,33500,33500,33500,0
20240725,154600,71186646350,33500,33500,33500,33500,0
20240725,154500,71186646350,33500,33500,33500,33500,0
20240725,154400,71186646350,33500,33500,33500,33500,0
20240725,154300,71186646350,33500,33500,33500,33500,0
20240725,154200,71186646350,33500,33500,33500,33500,0
20240725,154100,71186646350,33500,33500,33500,33500,0
20240725,154000,71186646350,33500,33500,33500,33500,0
20240725,153900,71186646350,33500,33500,33500,33500,0
20240725,153800,71186646350,33500,33500,33500,33500,0
20240725,153700,71186646350,33500,33500,33500,33500,0
20240725,153600,71186646350,33500,33500,33500,33500,0
20240725,153500,71186646350,33500,33500,33500,33500,0
20240725,153400,71186646350,33500,33500,33500,33500,0
20240725,153300,71186646350,33500,33500,33500,33500,0
20240725,153200,71186646350,33500,33500,33500,33500,0
20240725,153100,71186646350,33500,33500,33500,33500,0
20240725,153000,71186646350,33500,33500,33500,33500,23068
20240725,152900,70413868350,33700,33700,33700,33700,0
20240725,152800,70413868350,33700,33700,33700,33700,0
20240725,152700,70413868350,33700,33700,33700,33700,0
20240725,152600,70413868350,33700,33700,33700,33700,0
20240725,152500,70413868350,33700,33700,33700,33700,0
20240725,152400,70413868350,33700,33700,33700,33700,0
20240725,152300,70413868350,33700,33700,33700,33700,0
20240725,152200,70413868350,33700,33700,33700,33700,0
20240725,152100,70413868350,33700,33700,33700,33700,0
20240725,152000,70413868350,33700,33700,33700,33700,0
20240725,151900,70413868350,33700,33750,33800,33700,3527
20240725,151800,70294896000,33750,33800,33800,33700,4339
20240725,151700,70148395150,33800,33800,33850,33750,9158
20240725,151600,69839050750,33750,33650,33800,33450,7952
20240725,151500,69571434400,33600,33500,33600,33450,1907
20240725,151400,69507498300,33500,33450,33750,33400,7412
20240725,151300,69258376300,33500,33600,33600,33450,671
20240725,151200,69235870850,33600,33550,33650,33550,4003
20240725,151100,69101490550,33550,33400,33550,33350,6375
20240725,151000,68888247400,33400,33450,33500,33350,3587
20240725,150900,68768441150,33500,33500,33500,33350,4850
20240725,150800,68606230200,33450,33500,33550,33450,5828
20240725,150700,68411081600,33500,33700,33700,33450,5069
20240725,150600,68240971100,33700,33800,33800,33650,1528
20240725,150500,68189495550,33800,33800,33850,33800,2678
20240725,150400,68098905350,33800,33850,33900,33800,2533
20240725,150300,68013246750,33850,33700,33850,33700,10096
20240725,150200,67672081850,33750,33750,33850,33700,3355
20240725,150100,67558832600,33750,33900,33900,33750,8867
20240725,150000,67258560350,33850,33850,33900,33750,3015
20240725,145900,67156612850,33800,33950,33950,33800,4466
20240725,145800,67005313600,33950,34000,34050,33900,4621
20240725,145700,66848418900,34000,34050,34150,33950,4523
20240725,145600,66694482100,34050,33900,34100,33900,6087
20240725,145500,66487398100,33950,33800,33950,33800,2616
20240725,145400,66398745700,33850,33850,33900,33750,4295
20240725,145300,66253512100,33850,33850,33950,33800,1941
20240725,145200,66187743550,33800,33950,33950,33800,4114
20240725,145100,66048283400,33950,33900,33950,33900,4566
20240725,145000,65893354650,33850,33800,33900,33800,3456
20240725,144900,65776359700,33800,33800,33850,33750,1469
20240725,144800,65726681850,33750,33700,33800,33700,1506
20240725,144700,65675852650,33750,33700,33750,33650,1626
20240725,144600,65621009800,33700,33700,33750,33700,1101
20240725,144500,65583887800,33700,33700,33750,33550,1974
20240725,144400,65517419300,33700,33750,33800,33650,3889
20240725,144300,65386232900,33750,33700,33800,33700,4686
20240725,144200,65228104500,33700,33500,33700,33500,4254
20240725,144100,65085111500,33500,33500,33550,33450,2396
20240725,144000,65004819650,33500,33500,33500,33450,675
20240725,143900,64982212150,33500,33350,33500,33350,1363
20240725,143800,64936619650,33350,33400,33400,33350,431
20240725,143700,64922224500,33400,33350,33400,33350,460
20240725,143600,64906874050,33400,33400,33400,33350,679
20240725,143500,64884221000,33400,33450,33450,33350,964
20240725,143400,64852023850,33450,33450,33500,33400,818
20240725,143300,64824662550,33500,33400,33500,33350,1340
20240725,143200,64779956800,33400,33450,33450,33350,1227
20240725,143100,64738953900,33450,33400,33500,33400,283
20240725,143000,64729489200,33400,33550,33600,33400,1568
20240725,142900,64676924150,33550,33400,33600,33350,2273
20240725,142800,64600900050,33400,33450,33450,33400,946
20240725,142700,64569292900,33350,33450,33500,33350,1758
20240725,142600,64510488000,33450,33400,33500,33400,1506
20240725,142500,64460107100,33450,33450,33450,33400,889
20240725,142400,64430399600,33550,33400,33550,33400,1916
20240725,142300,64366254850,33400,33300,33400,33300,642
20240725,142200,64344861800,33300,33350,33350,33300,423
20240725,142100,64330764700,33350,33450,33450,33350,2639
20240725,142000,64242654650,33450,33500,33500,33400,1289
20240725,141900,64199539950,33500,33500,33500,33450,633
20240725,141800,64178361200,33450,33500,33500,33450,341
20240725,141700,64166940850,33500,33500,33550,33450,872
20240725,141600,64137745600,33500,33450,33500,33450,1022
20240725,141500,64103532350,33500,33550,33600,33450,972
20240725,141400,64070922450,33450,33550,33650,33450,2437
20240725,141300,63989187550,33550,33550,33550,33500,858
20240725,141200,63960418850,33450,33550,33550,33450,675
20240725,141100,63937786600,33550,33450,33550,33400,1213
20240725,141000,63897189400,33450,33400,33450,33400,659
20240725,140900,63875164300,33400,33400,33450,33350,1523
20240725,140800,63824293750,33400,33400,33450,33400,307
20240725,140700,63814037800,33400,33250,33400,33200,2464
20240725,140600,63731914350,33250,33150,33250,33150,792
20240725,140500,63705636650,33200,33300,33300,33150,689
20240725,140400,63682773600,33300,33250,33300,33250,497
20240725,140300,63666246450,33250,33200,33300,33150,1186
20240725,140200,63626845950,33200,33300,33300,33200,1408
20240725,140100,63580023850,33350,33300,33350,33300,492
20240725,140000,63563635200,33300,33350,33350,33250,798
20240725,135900,63537069500,33300,33300,33550,33300,1457
20240725,135800,63488410700,33350,33350,33400,33300,245
20240725,135700,63480241450,33350,33350,33350,33300,555
20240725,135600,63461751700,33350,33400,33400,33350,649
20240725,135500,63440104500,33400,33450,33550,33350,1391
20240725,135400,63393607700,33450,33550,33550,33450,533
20240725,135300,63375755950,33500,33500,33550,33500,376
20240725,135200,63363158600,33550,33450,33550,33400,512
20240725,135100,63346032850,33500,33450,33550,33450,808
20240725,135000,63318982150,33450,33400,33500,33400,99
20240725,134900,63315667800,33400,33500,33500,33400,305
20240725,134800,63305462800,33500,33500,33500,33450,1056
20240725,134700,63270126600,33550,33450,33550,33450,1434
20240725,134600,63222087550,33450,33500,33500,33450,115
20240725,134500,63218238800,33450,33450,33500,33450,199
20240725,134400,63211576300,33450,33650,33650,33450,2529
20240725,134300,63126871000,33650,33550,33650,33500,1345
20240725,134200,63081680550,33550,33500,33600,33450,1249
20240725,134100,63039803300,33450,33500,33500,33450,254
20240725,134000,63031297150,33500,33500,33550,33450,552
20240725,133900,63012814250,33450,33450,33600,33450,819
20240725,133800,62985353700,33450,33450,33450,33400,295
20240725,133700,62975488650,33450,33500,33550,33400,1796
20240725,133600,62915366900,33500,33400,33500,33400,246
20240725,133500,62907128900,33400,33350,33500,33350,430
20240725,133400,62892769450,33350,33400,33400,33350,1157
20240725,133300,62854160400,33400,33400,33450,33350,477
20240725,133200,62838232850,33400,33350,33400,33350,411
20240725,133100,62824525900,33400,33500,33500,33350,836
20240725,133000,62796603350,33450,33450,33600,33350,3864
20240725,132900,62667122250,33400,33300,33450,33300,2493
20240725,132800,62583920150,33250,33250,33300,33200,1185
20240725,132700,62544520200,33250,33000,33250,32950,2186
20240725,132600,62472172350,32950,33050,33050,32950,903
20240725,132500,62442363700,33050,33100,33150,32950,1436
20240725,132400,62394898150,33100,33050,33100,33050,1477
20240725,132300,62346038700,33050,33000,33050,32900,1623
20240725,132200,62292526900,33000,32900,33000,32900,1905
20240725,132100,62229804500,32900,32900,32950,32900,642
20240725,132000,62208678100,32900,32950,33000,32900,698
20240725,131900,62185710550,32950,32950,32950,32900,2075
20240725,131800,62117405500,32950,33000,33050,32950,1132
20240725,131700,62080062450,33000,33000,33050,33000,1073
20240725,131600,62044643800,33000,33100,33100,33000,3097
20240725,131500,61942343750,33100,33000,33100,32950,4087
20240725,131400,61807440100,32950,32950,33000,32850,3551
20240725,131300,61690567850,33000,32950,33000,32850,1713
20240725,131200,61634145150,32900,32950,32950,32850,3867
20240725,131100,61506900000,32900,32900,32950,32850,1415
20240725,131000,61460349900,32900,32850,32950,32800,2994
20240725,130900,61361928150,32800,32900,32950,32800,5160
20240725,130800,61192310150,32900,33000,33000,32900,3525
20240725,130700,61076213800,32950,33000,33000,32950,1165
20240725,130600,61037805950,33000,32950,33000,32950,1530
20240725,130500,60987383950,32950,33000,33050,32950,1421
20240725,130400,60940509850,33050,32950,33050,32900,7142
20240725,130300,60705116750,32950,33050,33250,32900,3965
20240725,130200,60574243000,33050,33250,33250,33000,14920
20240725,130100,60080805650,33250,33300,33300,33200,1233
20240725,130000,60039804300,33350,33400,33450,33200,6613
20240725,125900,59819562650,33400,33450,33450,33400,1033
20240725,125800,59785046850,33450,33400,33450,33400,907
20240725,125700,59754746700,33400,33450,33500,33400,336
20240725,125600,59743509200,33400,33450,33450,33350,614
20240725,125500,59722994450,33400,33450,33550,33350,1931
20240725,125400,59658470150,33450,33350,33500,33350,1573
20240725,125300,59605927000,33350,33350,33400,33300,1189
20240725,125200,59566290000,33350,33350,33350,33300,523
20240725,125100,59548871250,33350,33400,33400,33250,1450
20240725,125000,59500517350,33400,33350,33400,33250,2017
20240725,124900,59433381550,33350,33300,33400,33250,3220
20240725,124800,59326127050,33300,33500,33500,33300,8372
20240725,124700,59046862950,33400,33400,33550,33400,1735
20240725,124600,58988814150,33450,33400,33450,33400,4404
20240725,124500,58841716700,33400,33500,33600,33400,5983
20240725,124400,58641467250,33550,33600,33700,33500,11336
20240725,124300,58261030000,33600,33800,33800,33600,9420
20240725,124200,57943736950,33750,33850,33850,33750,745
20240725,124100,57918571450,33850,33850,33850,33800,676
20240725,124000,57895714750,33850,33900,33900,33800,988
20240725,123900,57862303300,33900,33900,34000,33800,1965
20240725,123800,57795779800,33850,33850,33850,33800,865
20240725,123700,57766522300,33800,33850,33850,33800,615
20240725,123600,57745733950,33850,33850,33850,33750,2612
20240725,123500,57657385150,33850,33850,33900,33850,898
20240725,123400,57626980350,33900,33950,33950,33850,308
20240725,123300,57616532500,33950,33850,33950,33850,703
20240725,123200,57592711950,33850,33900,33900,33850,327
20240725,123100,57581630600,33850,33850,33900,33800,511
20240725,123000,57564336400,33800,33900,33900,33800,1245
20240725,122900,57522236900,33900,33900,33900,33800,909
20240725,122800,57491454200,33900,33850,33900,33800,659
20240725,122700,57469147150,33850,33800,33900,33750,2917
20240725,122600,57370557700,33800,33800,33850,33750,2365
20240725,122500,57290641600,33850,33950,33950,33800,2233
20240725,122400,57215041900,33950,33800,33950,33800,2004
20240725,122300,57147161500,33850,33950,33950,33800,1880
20240725,122200,57083512150,33950,33900,33950,33900,931
20240725,122100,57051938000,33900,33850,33950,33850,937
20240725,122000,57020198450,33900,33850,33900,33850,2035
20240725,121900,56951242500,33900,33850,33900,33850,1043
20240725,121800,56915918800,33850,33900,33900,33850,1354
20240725,121700,56870051100,33900,33900,33950,33900,950
20240725,121600,56837839200,33900,34050,34050,33900,1094
20240725,121500,56800749750,33950,34050,34150,33900,4321
20240725,121400,56654004500,34050,34050,34050,34000,1178
20240725,121300,56613922150,34050,34150,34150,34050,734
20240725,121200,56588921350,34150,34150,34200,34100,731
20240725,121100,56563960650,34150,34100,34150,34100,843
20240725,121000,56535203350,34050,34050,34100,34000,864
20240725,120900,56505767350,34050,34050,34100,34050,151
20240725,120800,56500625400,34050,34050,34150,34000,1219
20240725,120700,56459093850,34000,33950,34000,33950,764
20240725,120600,56433142600,33950,34000,34000,33950,1295
20240725,120500,56389171000,34000,34050,34150,33950,4338
20240725,120400,56241727250,34050,34100,34200,34050,380
20240725,120300,56228774350,34100,34150,34200,34050,1265
20240725,120200,56185573000,34150,34200,34200,34100,2933
20240725,120100,56085458950,34200,34200,34250,34150,936
20240725,120000,56053441700,34200,34250,34300,34200,3133
20240725,115900,55946232900,34250,34150,34250,34150,1026
20240725,115800,55911143200,34200,34050,34200,34050,734
20240725,115700,55886112400,34100,34050,34100,34050,353
20240725,115600,55874089450,34100,34050,34100,34050,320
20240725,115500,55863187350,34050,34000,34100,33950,727
20240725,115400,55838467050,34000,34100,34100,33950,1549
20240725,115300,55785799450,34050,34100,34100,34050,790
20240725,115200,55758889850,34050,34050,34100,34050,673
20240725,115100,55735954450,34050,34050,34200,34000,1363
20240725,115000,55689449750,34050,33950,34100,33950,916
20240725,114900,55658293250,33950,34100,34100,33950,2491
20240725,114800,55573612750,34100,34100,34100,34050,1931
20240725,114700,55507829150,34100,34200,34200,34100,1527
20240725,114600,55455691650,34200,34150,34200,34100,2255
20240725,114500,55378746700,34150,34300,34350,34150,3162
20240725,114400,55270508300,34300,34300,34350,34300,1776
20240725,114300,55209529100,34350,34400,34450,34300,1595
20240725,114200,55154783250,34400,34350,34400,34300,2437
20240725,114100,55070970550,34350,34350,34350,34250,730
20240725,114000,55045917150,34350,34300,34400,34300,1199
20240725,113900,55004750550,34300,34250,34350,34250,1677
20240725,113800,54947245350,34300,34400,34400,34250,1495
20240725,113700,54895920050,34400,34500,34550,34400,1774
20240725,113600,54834834550,34500,34550,34600,34450,2689
20240725,113500,54742058500,34550,34500,34550,34450,3387
20240725,113400,54625160750,34500,34400,34550,34350,2562
20240725,113300,54536791150,34400,34550,34600,34400,4474
20240725,113200,54382579150,34550,34450,34650,34400,9946
20240725,113100,54039041150,34450,34300,34450,34300,1523
20240725,113000,53986688950,34250,34350,34350,34250,959
20240725,112900,53953784600,34300,34250,34350,34150,2950
20240725,112800,53852661900,34200,34200,34250,34150,1427
20240725,112700,53803845400,34200,34100,34350,34100,2540
20240725,112600,53716787000,34100,34350,34350,34100,2976
20240725,112500,53614971150,34350,34350,34400,34250,2946
20240725,112400,53513820150,34400,34500,34500,34300,5474
20240725,112300,53325455050,34550,34050,34600,34050,18354
20240725,112200,52693013050,33900,34150,34300,33900,4684
20240725,112100,52533366100,34100,34350,34550,34100,12487
20240725,112000,52104028050,34400,33750,34550,33750,20962
20240725,111900,51384476350,33800,33750,33950,33750,1400
20240725,111800,51337125700,33750,33750,33850,33750,3209
20240725,111700,51228792750,33750,33950,34000,33750,6738
20240725,111600,51000995450,33950,34050,34050,33900,745
20240725,111500,50975675350,34050,33900,34050,33900,898
20240725,111400,50945144050,33850,34000,34000,33850,2109
20240725,111300,50873547100,34000,33950,34000,33950,473
20240725,111200,50857477350,33950,33900,34000,33900,1967
20240725,111100,50790707800,33950,33900,33950,33900,420
20240725,111000,50776463950,33950,33900,33950,33850,2625
20240725,110900,50687481950,33900,34050,34050,33850,2763
20240725,110800,50593660700,34050,33950,34100,33950,1715
20240725,110700,50535331750,34000,34250,34250,33800,15344
20240725,110600,50014031200,34250,34250,34300,34200,1393
20240725,110500,49966344200,34250,34300,34300,34200,1987
20240725,110400,49898293000,34300,34450,34500,34300,1707
20240725,110300,49839573900,34450,34450,34600,34100,4558
20240725,110200,49682962950,34450,34650,34700,34450,4169
20240725,110100,49538958000,34600,34450,34650,34450,2265
20240725,110000,49460613850,34450,34700,34750,34350,10929
20240725,105900,49082905100,34700,34550,34750,34550,11959
20240725,105800,48668640100,34550,34600,34600,34450,3351
20240725,105700,48552970150,34600,34500,34600,34450,4187
20240725,105600,48408414800,34450,34450,34500,34400,1407
20240725,105500,48359962350,34450,34350,34550,34350,4956
20240725,105400,48189163750,34350,34300,34400,34300,1031
20240725,105300,48153742100,34300,34350,34400,34200,1520
20240725,105200,48101616850,34400,34450,34450,34400,2154
20240725,105100,48027468600,34450,34400,34500,34400,3293
20240725,105000,47914063650,34450,34450,34450,34400,2590
20240725,104900,47824844800,34450,34450,34500,34400,4079
20240725,104800,47684263400,34500,34250,34500,34250,7262
20240725,104700,47434599950,34250,34200,34250,34050,2319
20240725,104600,47355420800,34200,34100,34200,34050,1012
20240725,104500,47320890750,34100,34300,34300,34050,2667
20240725,104400,47229747500,34250,34300,34350,34000,8394
20240725,104300,46942917600,34300,34300,34350,34200,2928
20240725,104200,46842636550,34300,34400,34450,34300,1991
20240725,104100,46774250650,34450,34400,34450,34350,4329
20240725,104000,46625256700,34400,34300,34450,34300,3090
20240725,103900,46518938950,34300,34400,34450,34150,3967
20240725,103800,46382868150,34350,34450,34500,34350,4425
20240725,103700,46230497400,34450,34450,34500,34450,1809
20240725,103600,46168126600,34450,34400,34500,34300,6421
20240725,103500,45947193750,34400,34400,34450,34350,4672
20240725,103400,45786387450,34400,34450,34500,34350,7625
20240725,103300,45523884350,34450,34300,34450,34250,8931
20240725,103200,45216751950,34200,34150,34400,34050,12301
20240725,103100,44795356800,34150,34050,34200,34000,4496
20240725,103000,44641989900,34050,34050,34100,34000,3171
20240725,102900,44534013100,34050,33950,34100,33900,2083
20240725,102800,44463132950,33950,34000,34000,33900,2698
20240725,102700,44371577600,33950,34100,34150,33950,4363
20240725,102600,44222871850,34100,34000,34100,33950,3378
20240725,102500,44107928300,34000,33800,34000,33750,7106
20240725,102400,43866831200,33800,33750,33800,33750,569
20240725,102300,43847605500,33700,33700,33750,33700,830
20240725,102200,43819602750,33750,33750,33750,33700,426
20240725,102100,43805233650,33700,33700,33750,33650,1044
20240725,102000,43770052850,33650,33750,33750,33550,378
20240725,101900,43757334200,33550,33600,33800,33550,2120
20240725,101800,43686037500,33600,33650,33650,33550,4478
20240725,101700,43535630700,33600,33650,33650,33600,709
20240725,101600,43511786700,33650,33700,33700,33600,2214
20240725,101500,43437308050,33750,33650,33800,33550,3161
20240725,101400,43330960050,33650,33650,33700,33550,1917
20240725,101300,43266574400,33700,33650,33700,33550,778
20240725,101200,43240426200,33700,33550,33700,33550,1079
20240725,101100,43204206400,33600,33800,33900,33550,7415
20240725,101000,42954753550,33750,33950,33950,33750,3332
20240725,100900,42841957000,33950,33900,34000,33850,5857
20240725,100800,42643188650,33900,33750,33900,33750,2579
20240725,100700,42556034050,33800,33750,33800,33750,1239
20240725,100600,42514175600,33750,33650,33800,33650,1340
20240725,100500,42469006400,33700,33700,33700,33650,1244
20240725,100400,42427130250,33650,33700,33800,33650,2212
20240725,100300,42352622700,33700,33650,33800,33600,3820
20240725,100200,42223882100,33650,33650,33650,33550,1979
20240725,100100,42157358000,33600,33550,33650,33550,3864
20240725,100000,42027593300,33550,33700,33700,33550,5115
20240725,095900,41855549350,33700,34000,34050,33700,8384
20240725,095800,41571819200,34000,34050,34150,33900,2386
20240725,095700,41490644850,34000,34050,34200,33900,3892
20240725,095600,41358182350,34050,34150,34200,34000,6087
20240725,095500,41150919100,34200,34200,34300,34050,5834
20240725,095400,40951484400,34250,34150,34250,34100,8129
20240725,095300,40673515950,34150,33900,34150,33900,4134
20240725,095200,40532850850,33900,33750,33950,33700,2020
20240725,095100,40464566150,33700,33850,33900,33700,9857
20240725,095000,40131592750,33850,33900,33950,33850,3557
20240725,094900,40011049600,33950,34000,34000,33850,2412
20240725,094800,39929297450,33850,34200,34250,33850,10070
20240725,094700,39586621850,34250,34250,34350,34200,7306
20240725,094600,39336247250,34250,34300,34300,34200,7224
20240725,094500,39088908150,34300,34100,34300,34000,22132
20240725,094400,38332699950,34100,33950,34200,33900,19141
20240725,094300,37680616450,33950,33500,33950,33450,10522
20240725,094200,37325403250,33450,33600,33600,33200,12000
20240725,094100,36924571400,33600,33800,33850,33600,8972
20240725,094000,36622127250,33850,33700,33850,33600,11794
20240725,093900,36223849500,33700,33550,33700,33550,10796
20240725,093800,35860897850,33600,33300,33850,33300,21501
20240725,093700,35140651550,33300,33100,33400,33000,7156
20240725,093600,34903317700,33050,33100,33150,33000,19050
20240725,093500,34273032050,33000,32750,33200,32700,25943
20240725,093400,33418085650,32800,32650,33100,32400,54515
20240725,093300,31628722100,32550,33800,33850,32350,81504
20240725,093200,28922437450,33800,34400,34450,33800,43470
20240725,093100,27438039650,34400,35100,35150,34350,46533
20240725,093000,25822386300,35100,35400,35500,35100,28239
20240725,092900,24824532150,35450,35250,35450,35050,19135
20240725,092800,24149908600,35150,35500,35550,35150,50772
20240725,092700,22352967700,35450,35150,35500,35050,70362
20240725,092600,19867027700,35150,34500,35150,34400,61275
20240725,092500,17725686250,34500,34800,34850,34450,12869
20240725,092400,17279409000,34800,34800,34900,34700,14666
20240725,092300,16768863700,34750,34700,34800,34500,11267
20240725,092200,16378146500,34600,34550,34750,34400,15730
20240725,092100,15835023000,34600,34550,34650,34500,11443
20240725,092000,15439822750,34500,34900,34900,34500,28343
20240725,091900,14456403250,34900,34750,34950,34700,31467
20240725,091800,13359829550,34750,34700,34800,34500,16626
20240725,091700,12783734500,34650,34750,34900,34600,44246
20240725,091600,11245247600,34750,34750,34750,34450,30771
20240725,091500,10179854000,34700,34400,34750,34350,57722
20240725,091400,8183271150,34300,34100,34400,34100,15659
20240725,091300,7646705900,34000,33850,34150,33800,9610
20240725,091200,7320016750,33850,33800,34050,33700,8291
20240725,091100,7038682450,33700,33500,34000,33500,4813
20240725,091000,6876133350,33500,33500,33600,33500,4995
20240725,090900,6708734550,33450,33700,33700,33400,17566
20240725,090800,6119335100,33650,34100,34100,33650,10258
20240725,090700,5771320400,34100,34350,34400,33950,22672
20240725,090600,4996041850,34150,33550,34450,33550,27413
20240725,090500,4061081950,33550,33550,33650,33450,8035
20240725,090400,3791643500,33550,33300,33650,33250,6334
20240725,090300,3579766350,33350,33700,33700,33200,21460
20240725,090200,2862968700,33650,33750,33900,33600,13009
20240725,090100,2424522000,33850,34250,34300,33750,25262
20240725,090000,1565558100,34200,33550,34300,33500,39849