KissMeData/200710/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,203200,5280678300,21450,21450,21450,21450,4506
20240725,203100,5280678300,21450,21450,21450,21450,0
20240725,203000,5280678300,21450,21450,21450,21450,0
20240725,202900,5280678300,21450,21450,21450,21450,0
20240725,202800,5280678300,21450,21450,21450,21450,0
20240725,202700,5280678300,21450,21450,21450,21450,0
20240725,202600,5280678300,21450,21450,21450,21450,0
20240725,202500,5280678300,21450,21450,21450,21450,0
20240725,202400,5280678300,21450,21450,21450,21450,0
20240725,202300,5280678300,21450,21450,21450,21450,0
20240725,202200,5280678300,21450,21450,21450,21450,0
20240725,202100,5280678300,21450,21450,21450,21450,0
20240725,202000,5280678300,21450,21450,21450,21450,0
20240725,201900,5280678300,21450,21450,21450,21450,0
20240725,201800,5280678300,21450,21450,21450,21450,0
20240725,201700,5280678300,21450,21450,21450,21450,0
20240725,201600,5280678300,21450,21450,21450,21450,0
20240725,201500,5280678300,21450,21450,21450,21450,0
20240725,201400,5280678300,21450,21450,21450,21450,0
20240725,201300,5280678300,21450,21450,21450,21450,0
20240725,201200,5280678300,21450,21450,21450,21450,0
20240725,201100,5280678300,21450,21450,21450,21450,0
20240725,201000,5280678300,21450,21450,21450,21450,0
20240725,200900,5280678300,21450,21450,21450,21450,0
20240725,200800,5280678300,21450,21450,21450,21450,0
20240725,200700,5280678300,21450,21450,21450,21450,0
20240725,200600,5280678300,21450,21450,21450,21450,0
20240725,200500,5280678300,21450,21450,21450,21450,0
20240725,200400,5280678300,21450,21450,21450,21450,0
20240725,200300,5280678300,21450,21450,21450,21450,0
20240725,200200,5280678300,21450,21450,21450,21450,4506
20240725,200100,5280678300,21450,21450,21450,21450,0
20240725,200000,5280678300,21450,21450,21450,21450,0
20240725,195900,5280678300,21450,21450,21450,21450,0
20240725,195800,5280678300,21450,21450,21450,21450,0
20240725,195700,5280678300,21450,21450,21450,21450,0
20240725,195600,5280678300,21450,21450,21450,21450,0
20240725,195500,5280678300,21450,21450,21450,21450,0
20240725,195400,5280678300,21450,21450,21450,21450,0
20240725,195300,5280678300,21450,21450,21450,21450,0
20240725,195200,5280678300,21450,21450,21450,21450,0
20240725,195100,5280678300,21450,21450,21450,21450,0
20240725,195000,5280678300,21450,21450,21450,21450,0
20240725,194900,5280678300,21450,21450,21450,21450,0
20240725,194800,5280678300,21450,21450,21450,21450,0
20240725,194700,5280678300,21450,21450,21450,21450,0
20240725,194600,5280678300,21450,21450,21450,21450,0
20240725,194500,5280678300,21450,21450,21450,21450,0
20240725,194400,5280678300,21450,21450,21450,21450,0
20240725,194300,5280678300,21450,21450,21450,21450,0
20240725,194200,5280678300,21450,21450,21450,21450,0
20240725,194100,5280678300,21450,21450,21450,21450,0
20240725,194000,5280678300,21450,21450,21450,21450,0
20240725,193900,5280678300,21450,21450,21450,21450,0
20240725,193800,5280678300,21450,21450,21450,21450,0
20240725,193700,5280678300,21450,21450,21450,21450,0
20240725,193600,5280678300,21450,21450,21450,21450,0
20240725,193500,5280678300,21450,21450,21450,21450,0
20240725,193400,5280678300,21450,21450,21450,21450,0
20240725,193300,5280678300,21450,21450,21450,21450,0
20240725,193200,5280678300,21450,21450,21450,21450,4506
20240725,193100,5280678300,21450,21450,21450,21450,0
20240725,193000,5280678300,21450,21450,21450,21450,0
20240725,192900,5280678300,21450,21450,21450,21450,0
20240725,192800,5280678300,21450,21450,21450,21450,0
20240725,192700,5280678300,21450,21450,21450,21450,0
20240725,192600,5280678300,21450,21450,21450,21450,0
20240725,192500,5280678300,21450,21450,21450,21450,0
20240725,192400,5280678300,21450,21450,21450,21450,0
20240725,192300,5280678300,21450,21450,21450,21450,0
20240725,192200,5280678300,21450,21450,21450,21450,0
20240725,192100,5280678300,21450,21450,21450,21450,0
20240725,192000,5280678300,21450,21450,21450,21450,0
20240725,191900,5280678300,21450,21450,21450,21450,0
20240725,191800,5280678300,21450,21450,21450,21450,0
20240725,191700,5280678300,21450,21450,21450,21450,0
20240725,191600,5280678300,21450,21450,21450,21450,0
20240725,191500,5280678300,21450,21450,21450,21450,0
20240725,191400,5280678300,21450,21450,21450,21450,0
20240725,191300,5280678300,21450,21450,21450,21450,0
20240725,191200,5280678300,21450,21450,21450,21450,0
20240725,191100,5280678300,21450,21450,21450,21450,0
20240725,191000,5280678300,21450,21450,21450,21450,0
20240725,190900,5280678300,21450,21450,21450,21450,0
20240725,190800,5280678300,21450,21450,21450,21450,0
20240725,190700,5280678300,21450,21450,21450,21450,0
20240725,190600,5280678300,21450,21450,21450,21450,0
20240725,190500,5280678300,21450,21450,21450,21450,0
20240725,190400,5280678300,21450,21450,21450,21450,0
20240725,190300,5280678300,21450,21450,21450,21450,0
20240725,190200,5280678300,21450,21450,21450,21450,4506
20240725,190100,5280678300,21450,21450,21450,21450,0
20240725,190000,5280678300,21450,21450,21450,21450,0
20240725,185900,5280678300,21450,21450,21450,21450,0
20240725,185800,5280678300,21450,21450,21450,21450,0
20240725,185700,5280678300,21450,21450,21450,21450,0
20240725,185600,5280678300,21450,21450,21450,21450,0
20240725,185500,5280678300,21450,21450,21450,21450,0
20240725,185400,5280678300,21450,21450,21450,21450,0
20240725,185300,5280678300,21450,21450,21450,21450,0
20240725,185200,5280678300,21450,21450,21450,21450,0
20240725,185100,5280678300,21450,21450,21450,21450,0
20240725,185000,5280678300,21450,21450,21450,21450,0
20240725,184900,5280678300,21450,21450,21450,21450,0
20240725,184800,5280678300,21450,21450,21450,21450,0
20240725,184700,5280678300,21450,21450,21450,21450,0
20240725,184600,5280678300,21450,21450,21450,21450,0
20240725,184500,5280678300,21450,21450,21450,21450,0
20240725,184400,5280678300,21450,21450,21450,21450,0
20240725,184300,5280678300,21450,21450,21450,21450,0
20240725,184200,5280678300,21450,21450,21450,21450,0
20240725,184100,5280678300,21450,21450,21450,21450,0
20240725,184000,5280678300,21450,21450,21450,21450,0
20240725,183900,5280678300,21450,21450,21450,21450,0
20240725,183800,5280678300,21450,21450,21450,21450,0
20240725,183700,5280678300,21450,21450,21450,21450,0
20240725,183600,5280678300,21450,21450,21450,21450,0
20240725,183500,5280678300,21450,21450,21450,21450,0
20240725,183400,5280678300,21450,21450,21450,21450,0
20240725,183300,5280678300,21450,21450,21450,21450,0
20240725,183200,5280678300,21450,21450,21450,21450,4506
20240725,183100,5280678300,21450,21450,21450,21450,0
20240725,183000,5280678300,21450,21450,21450,21450,0
20240725,182900,5280678300,21450,21450,21450,21450,0
20240725,182800,5280678300,21450,21450,21450,21450,0
20240725,182700,5280678300,21450,21450,21450,21450,0
20240725,182600,5280678300,21450,21450,21450,21450,0
20240725,182500,5280678300,21450,21450,21450,21450,0
20240725,182400,5280678300,21450,21450,21450,21450,0
20240725,182300,5280678300,21450,21450,21450,21450,0
20240725,182200,5280678300,21450,21450,21450,21450,0
20240725,182100,5280678300,21450,21450,21450,21450,0
20240725,182000,5280678300,21450,21450,21450,21450,0
20240725,181900,5280678300,21450,21450,21450,21450,0
20240725,181800,5280678300,21450,21450,21450,21450,0
20240725,181700,5280678300,21450,21450,21450,21450,0
20240725,181600,5280678300,21450,21450,21450,21450,0
20240725,181500,5280678300,21450,21450,21450,21450,0
20240725,181400,5280678300,21450,21450,21450,21450,0
20240725,181300,5280678300,21450,21450,21450,21450,0
20240725,181200,5280678300,21450,21450,21450,21450,0
20240725,181100,5280678300,21450,21450,21450,21450,0
20240725,181000,5280678300,21450,21450,21450,21450,0
20240725,180900,5280678300,21450,21450,21450,21450,0
20240725,180800,5280678300,21450,21450,21450,21450,0
20240725,180700,5280678300,21450,21450,21450,21450,0
20240725,180600,5280678300,21450,21450,21450,21450,0
20240725,180500,5280678300,21450,21450,21450,21450,0
20240725,180400,5280678300,21450,21450,21450,21450,0
20240725,180300,5280678300,21450,21450,21450,21450,0
20240725,180200,5280678300,21450,21450,21450,21450,4506
20240725,180100,5280678300,21450,21450,21450,21450,0
20240725,180000,5280678300,21450,21450,21450,21450,0
20240725,175900,5280678300,21450,21450,21450,21450,0
20240725,175800,5280678300,21450,21450,21450,21450,0
20240725,175700,5280678300,21450,21450,21450,21450,0
20240725,175600,5280678300,21450,21450,21450,21450,0
20240725,175500,5280678300,21450,21450,21450,21450,0
20240725,175400,5280678300,21450,21450,21450,21450,0
20240725,175300,5280678300,21450,21450,21450,21450,0
20240725,175200,5280678300,21450,21450,21450,21450,0
20240725,175100,5280678300,21450,21450,21450,21450,0
20240725,175000,5280678300,21450,21450,21450,21450,0
20240725,174900,5280678300,21450,21450,21450,21450,0
20240725,174800,5280678300,21450,21450,21450,21450,0
20240725,174700,5280678300,21450,21450,21450,21450,0
20240725,174600,5280678300,21450,21450,21450,21450,0
20240725,174500,5280678300,21450,21450,21450,21450,0
20240725,174400,5280678300,21450,21450,21450,21450,0
20240725,174300,5280678300,21450,21450,21450,21450,0
20240725,174200,5280678300,21450,21450,21450,21450,0
20240725,174100,5280678300,21450,21450,21450,21450,0
20240725,174000,5280678300,21450,21450,21450,21450,0
20240725,173900,5280678300,21450,21450,21450,21450,0
20240725,173800,5280678300,21450,21450,21450,21450,0
20240725,173700,5280678300,21450,21450,21450,21450,0
20240725,173600,5280678300,21450,21450,21450,21450,0
20240725,173500,5280678300,21450,21450,21450,21450,0
20240725,173400,5280678300,21450,21450,21450,21450,0
20240725,173300,5280678300,21450,21450,21450,21450,0
20240725,173200,5280678300,21450,21450,21450,21450,4506
20240725,173100,5280678300,21450,21450,21450,21450,0
20240725,173000,5280678300,21450,21450,21450,21450,0
20240725,172900,5280678300,21450,21450,21450,21450,0
20240725,172800,5280678300,21450,21450,21450,21450,0
20240725,172700,5280678300,21450,21450,21450,21450,0
20240725,172600,5280678300,21450,21450,21450,21450,0
20240725,172500,5280678300,21450,21450,21450,21450,0
20240725,172400,5280678300,21450,21450,21450,21450,0
20240725,172300,5280678300,21450,21450,21450,21450,0
20240725,172200,5280678300,21450,21450,21450,21450,0
20240725,172100,5280678300,21450,21450,21450,21450,0
20240725,172000,5280678300,21450,21450,21450,21450,0
20240725,171900,5280678300,21450,21450,21450,21450,0
20240725,171800,5280678300,21450,21450,21450,21450,0
20240725,171700,5280678300,21450,21450,21450,21450,0
20240725,171600,5280678300,21450,21450,21450,21450,0
20240725,171500,5280678300,21450,21450,21450,21450,0
20240725,171400,5280678300,21450,21450,21450,21450,0
20240725,171300,5280678300,21450,21450,21450,21450,0
20240725,171200,5280678300,21450,21450,21450,21450,0
20240725,171100,5280678300,21450,21450,21450,21450,0
20240725,171000,5280678300,21450,21450,21450,21450,0
20240725,170900,5280678300,21450,21450,21450,21450,0
20240725,170800,5280678300,21450,21450,21450,21450,0
20240725,170700,5280678300,21450,21450,21450,21450,0
20240725,170600,5280678300,21450,21450,21450,21450,0
20240725,170500,5280678300,21450,21450,21450,21450,0
20240725,170400,5280678300,21450,21450,21450,21450,0
20240725,170300,5280678300,21450,21450,21450,21450,0
20240725,170200,5280678300,21450,21450,21450,21450,4506
20240725,170100,5280678300,21450,21450,21450,21450,0
20240725,170000,5280678300,21450,21450,21450,21450,0
20240725,165900,5280678300,21450,21450,21450,21450,0
20240725,165800,5280678300,21450,21450,21450,21450,0
20240725,165700,5280678300,21450,21450,21450,21450,0
20240725,165600,5280678300,21450,21450,21450,21450,0
20240725,165500,5280678300,21450,21450,21450,21450,0
20240725,165400,5280678300,21450,21450,21450,21450,0
20240725,165300,5280678300,21450,21450,21450,21450,0
20240725,165200,5280678300,21450,21450,21450,21450,0
20240725,165100,5280678300,21450,21450,21450,21450,0
20240725,165000,5280678300,21450,21450,21450,21450,0
20240725,164900,5280678300,21450,21450,21450,21450,0
20240725,164800,5280678300,21450,21450,21450,21450,0
20240725,164700,5280678300,21450,21450,21450,21450,0
20240725,164600,5280678300,21450,21450,21450,21450,0
20240725,164500,5280678300,21450,21450,21450,21450,0
20240725,164400,5280678300,21450,21450,21450,21450,0
20240725,164300,5280678300,21450,21450,21450,21450,0
20240725,164200,5280678300,21450,21450,21450,21450,0
20240725,164100,5280678300,21450,21450,21450,21450,0
20240725,164000,5280678300,21450,21450,21450,21450,0
20240725,163900,5280678300,21450,21450,21450,21450,0
20240725,163800,5280678300,21450,21450,21450,21450,0
20240725,163700,5280678300,21450,21450,21450,21450,0
20240725,163600,5280678300,21450,21450,21450,21450,0
20240725,163500,5280678300,21450,21450,21450,21450,0
20240725,163400,5280678300,21450,21450,21450,21450,0
20240725,163300,5280678300,21450,21450,21450,21450,0
20240725,163200,5280678300,21450,21450,21450,21450,4506
20240725,163100,5280678300,21450,21450,21450,21450,0
20240725,163000,5280678300,21450,21450,21450,21450,0
20240725,162900,5280678300,21450,21450,21450,21450,0
20240725,162800,5280678300,21450,21450,21450,21450,0
20240725,162700,5280678300,21450,21450,21450,21450,0
20240725,162600,5280678300,21450,21450,21450,21450,0
20240725,162500,5280678300,21450,21450,21450,21450,0
20240725,162400,5280678300,21450,21450,21450,21450,0
20240725,162300,5280678300,21450,21450,21450,21450,0
20240725,162200,5280678300,21450,21450,21450,21450,0
20240725,162100,5280678300,21450,21450,21450,21450,0
20240725,162000,5280678300,21450,21450,21450,21450,0
20240725,161900,5280678300,21450,21450,21450,21450,0
20240725,161800,5280678300,21450,21450,21450,21450,0
20240725,161700,5280678300,21450,21450,21450,21450,0
20240725,161600,5280678300,21450,21450,21450,21450,0
20240725,161500,5280678300,21450,21450,21450,21450,0
20240725,161400,5280678300,21450,21450,21450,21450,0
20240725,161300,5280678300,21450,21450,21450,21450,0
20240725,161200,5280678300,21450,21450,21450,21450,0
20240725,161100,5280678300,21450,21450,21450,21450,0
20240725,161000,5280678300,21450,21450,21450,21450,0
20240725,160900,5280678300,21450,21450,21450,21450,0
20240725,160800,5280678300,21450,21450,21450,21450,0
20240725,160700,5280678300,21450,21450,21450,21450,0
20240725,160600,5280678300,21450,21450,21450,21450,0
20240725,160500,5280678300,21450,21450,21450,21450,0
20240725,160400,5280678300,21450,21450,21450,21450,0
20240725,160300,5280678300,21450,21450,21450,21450,0
20240725,160200,5280678300,21450,21450,21450,21450,4506
20240725,160100,5280678300,21450,21450,21450,21450,0
20240725,160000,5280678300,21450,21450,21450,21450,0
20240725,155900,5280678300,21450,21450,21450,21450,0
20240725,155800,5280678300,21450,21450,21450,21450,0
20240725,155700,5280678300,21450,21450,21450,21450,0
20240725,155600,5280678300,21450,21450,21450,21450,0
20240725,155500,5280678300,21450,21450,21450,21450,0
20240725,155400,5280678300,21450,21450,21450,21450,0
20240725,155300,5280678300,21450,21450,21450,21450,0
20240725,155200,5280678300,21450,21450,21450,21450,0
20240725,155100,5280678300,21450,21450,21450,21450,0
20240725,155000,5280678300,21450,21450,21450,21450,0
20240725,154900,5280678300,21450,21450,21450,21450,0
20240725,154800,5280678300,21450,21450,21450,21450,0
20240725,154700,5280678300,21450,21450,21450,21450,0
20240725,154600,5280678300,21450,21450,21450,21450,0
20240725,154500,5280678300,21450,21450,21450,21450,0
20240725,154400,5280678300,21450,21450,21450,21450,0
20240725,154300,5280678300,21450,21450,21450,21450,0
20240725,154200,5280678300,21450,21450,21450,21450,0
20240725,154100,5280678300,21450,21450,21450,21450,0
20240725,154000,5280678300,21450,21450,21450,21450,0
20240725,153900,5280678300,21450,21450,21450,21450,0
20240725,153800,5280678300,21450,21450,21450,21450,0
20240725,153700,5280678300,21450,21450,21450,21450,0
20240725,153600,5280678300,21450,21450,21450,21450,0
20240725,153500,5280678300,21450,21450,21450,21450,0
20240725,153400,5280678300,21450,21450,21450,21450,0
20240725,153300,5280678300,21450,21450,21450,21450,0
20240725,153200,5280678300,21450,21450,21450,21450,4506
20240725,153100,5280678300,21450,21450,21450,21450,0
20240725,153000,5280678300,21450,21450,21450,21450,4506
20240725,152900,5184024600,21500,21500,21500,21500,0
20240725,152800,5184024600,21500,21500,21500,21500,0
20240725,152700,5184024600,21500,21500,21500,21500,0
20240725,152600,5184024600,21500,21500,21500,21500,0
20240725,152500,5184024600,21500,21500,21500,21500,0
20240725,152400,5184024600,21500,21500,21500,21500,0
20240725,152300,5184024600,21500,21500,21500,21500,0
20240725,152200,5184024600,21500,21500,21500,21500,0
20240725,152100,5184024600,21500,21500,21500,21500,0
20240725,152000,5184024600,21500,21500,21500,21500,0
20240725,151900,5184024600,21500,21350,21500,21350,369
20240725,151800,5176115000,21350,21350,21400,21350,406
20240725,151700,5167446850,21400,21400,21400,21400,282
20240725,151600,5161412050,21400,21400,21450,21350,693
20240725,151500,5146595500,21400,21400,21450,21400,2186
20240725,151400,5099813650,21400,21450,21450,21400,632
20240725,151300,5086272250,21500,21400,21500,21400,1383
20240725,151200,5056620350,21400,21400,21450,21400,1662
20240725,151100,5021049600,21400,21450,21500,21400,540
20240725,151000,5009473800,21450,21450,21450,21400,757
20240725,150900,4993237850,21450,21450,21500,21400,416
20240725,150800,4984321550,21450,21400,21500,21400,1431
20240725,150700,4953621200,21450,21500,21500,21450,2580
20240725,150600,4898273650,21500,21450,21500,21450,1303
20240725,150500,4870316450,21500,21500,21550,21500,219
20240725,150400,4865607900,21500,21500,21500,21500,260
20240725,150300,4860017900,21500,21500,21500,21450,1263
20240725,150200,4832878500,21500,21500,21600,21450,1335
20240725,150100,4804166850,21600,21550,21600,21550,315
20240725,150000,4797378550,21550,21600,21650,21450,23643
20240725,145900,4288633450,21650,21650,21650,21600,134
20240725,145800,4285737650,21650,21600,21650,21600,152
20240725,145700,4282451950,21650,21650,21650,21600,1366
20240725,145600,4252878100,21650,21650,21650,21650,100
20240725,145500,4250713100,21700,21650,21700,21650,509
20240725,145400,4239692950,21650,21650,21650,21650,76
20240725,145300,4238047550,21700,21650,21700,21600,1273
20240725,145200,4210487550,21650,21650,21750,21650,668
20240725,145100,4196024850,21750,21650,21750,21650,846
20240725,145000,4177708850,21650,21700,21700,21650,726
20240725,144900,4161963800,21700,21700,21700,21700,460
20240725,144800,4151981800,21750,21700,21750,21700,354
20240725,144700,4144299750,21750,21700,21750,21700,28
20240725,144600,4143691850,21700,21750,21750,21700,27
20240725,144500,4143105750,21750,21700,21750,21700,132
20240725,144400,4140240850,21700,21800,21800,21700,11
20240725,144300,4140001850,21800,21800,21800,21700,816
20240725,144200,4122284700,21800,21750,21800,21750,41
20240725,144100,4121392800,21750,21750,21750,21750,15
20240725,144000,4121066550,21750,21700,21750,21700,237
20240725,143900,4115911850,21800,21800,21800,21800,1
20240725,143800,4115890050,21800,21750,21800,21700,26
20240725,143700,4115324850,21750,21700,21750,21700,1874
20240725,143600,4074629150,21700,21700,21700,21700,701
20240725,143500,4059417450,21700,21750,21750,21700,675
20240725,143400,4044767200,21700,21700,21700,21700,4
20240725,143300,4044680400,21750,21700,21750,21700,1146
20240725,143200,4019812150,21750,21750,21750,21700,210
20240725,143100,4015245550,21750,21700,21750,21700,16
20240725,143000,4014897700,21750,21750,21750,21750,628
20240725,142900,4001238700,21750,21700,21750,21700,390
20240725,142800,3992775000,21750,21750,21750,21700,47
20240725,142700,3991754500,21700,21800,21800,21700,1117
20240725,142600,3967457400,21800,21800,21800,21750,515
20240725,142500,3956253350,21800,21800,21800,21800,96
20240725,142400,3954160550,21750,21750,21800,21750,45
20240725,142300,3953181600,21750,21750,21750,21750,8
20240725,142200,3953007600,21800,21800,21800,21800,140
20240725,142100,3949955600,21850,21850,21850,21850,1
20240725,142000,3949933750,21850,21800,21850,21800,78
20240725,141900,3948229850,21800,21800,21800,21800,45
20240725,141800,3947248850,21850,21800,21850,21750,236
20240725,141700,3942103900,21750,21800,21800,21750,208
20240725,141600,3937579850,21800,21800,21800,21800,23
20240725,141500,3937078450,21800,21750,21850,21750,453
20240725,141400,3927187000,21750,21800,21800,21750,8
20240725,141300,3927012950,21850,21800,21850,21800,60
20240725,141200,3925704850,21800,21750,21800,21750,9
20240725,141100,3925509050,21750,21750,21750,21750,47
20240725,141000,3924486800,21800,21800,21800,21800,19
20240725,140900,3924072600,21800,21800,21800,21800,19
20240725,140800,3923658400,21800,21800,21800,21750,189
20240725,140700,3919538550,21850,21850,21850,21850,1
20240725,140600,3919516700,21850,21800,21850,21800,798
20240725,140500,3902095300,21800,21800,21800,21800,50
20240725,140400,3901005300,21850,21850,21850,21850,43
20240725,140300,3900065750,21850,21850,21850,21850,1
20240725,140200,3900043900,21800,21800,21800,21800,29
20240725,140100,3899411700,21800,21800,21800,21800,3
20240725,140000,3899346300,21800,21800,21800,21800,54
20240725,135900,3898169100,21800,21850,21850,21800,89
20240725,135800,3896225000,21800,21800,21850,21800,69
20240725,135700,3894720750,21800,21800,21850,21800,47
20240725,135600,3893696100,21750,21850,21900,21750,3593
20240725,135500,3815316300,21850,21800,21850,21800,20
20240725,135400,3814879400,21800,21800,21800,21800,18
20240725,135300,3814487000,21850,21850,21850,21800,75
20240725,135200,3812848400,21850,21850,21850,21850,240
20240725,135100,3807604400,21900,21850,21900,21850,72
20240725,135000,3806030650,21850,21800,21850,21800,460
20240725,134900,3795989950,21800,21800,21800,21800,56
20240725,134800,3794769150,21800,21850,21850,21800,82
20240725,134700,3792978300,21800,21800,21850,21800,126
20240725,134600,3790225900,21800,21850,21850,21800,100
20240725,134500,3788041000,21800,21800,21800,21800,2
20240725,134400,3787997400,21800,21800,21800,21800,23
20240725,134300,3787496000,21850,21800,21900,21800,32
20240725,134200,3786797400,21800,21800,21850,21800,116
20240725,134100,3784265700,21800,21800,21800,21800,25
20240725,134000,3783720700,21800,21800,21800,21800,4
20240725,133900,3783633500,21850,21800,21850,21800,66
20240725,133800,3782193300,21800,21800,21850,21800,10
20240725,133700,3781975250,21800,21850,21900,21800,55
20240725,133600,3780771150,21900,21800,21900,21800,340
20240725,133500,3773343100,21850,21800,21850,21800,30
20240725,133400,3772688100,21800,21800,21850,21800,60
20240725,133300,3771379250,21850,21850,21850,21850,524
20240725,133200,3759929850,21750,21850,21850,21750,370
20240725,133100,3751862250,21850,21850,21850,21850,72
20240725,133000,3750289050,21850,21800,21850,21800,79
20240725,132900,3748563700,21850,21850,21850,21800,524
20240725,132800,3737114750,21850,21750,21850,21750,92
20240725,132700,3735113050,21750,21800,21850,21750,729
20240725,132600,3719220950,21800,21800,21800,21800,35
20240725,132500,3718457950,21800,21800,21850,21800,120
20240725,132400,3715841200,21800,21850,21900,21800,343
20240725,132300,3708363550,21850,21800,21850,21800,80
20240725,132200,3706616100,21800,21850,21850,21800,210
20240725,132100,3702028250,21850,21750,21850,21750,758
20240725,132000,3685473650,21750,21750,21750,21750,262
20240725,131900,3679775150,21800,21750,21800,21750,24
20240725,131800,3679252050,21750,21750,21800,21750,132
20240725,131700,3676381000,21750,21750,21800,21750,110
20240725,131600,3673988000,21800,21850,21850,21800,35
20240725,131500,3673223350,21800,21800,21800,21750,328
20240725,131400,3666073050,21750,21750,21750,21750,306
20240725,131300,3659417550,21800,21750,21800,21750,429
20240725,131200,3650086650,21750,21750,21750,21750,156
20240725,131100,3646693650,21750,21750,21850,21750,245
20240725,131000,3641357700,21750,21800,21850,21750,61
20240725,130900,3640028450,21800,21800,21800,21750,116
20240725,130800,3637500000,21800,21750,21800,21750,175
20240725,130700,3633693000,21800,21800,21800,21750,118
20240725,130600,3631120950,21800,21800,21850,21800,141
20240725,130500,3628040300,21800,21750,21800,21750,356
20240725,130400,3620284600,21750,21800,21800,21750,99
20240725,130300,3618130650,21800,21800,21800,21750,514
20240725,130200,3606925550,21800,21800,21800,21750,77
20240725,130100,3605248700,21750,21850,21850,21750,2524
20240725,130000,3550109700,21850,21900,21900,21850,17
20240725,125900,3549738200,21900,21900,21900,21850,864
20240725,125800,3530816850,21850,21850,21850,21850,26
20240725,125700,3530248750,21850,21900,21900,21850,41
20240725,125600,3529352850,21850,21850,21900,21850,241
20240725,125500,3524076950,21850,21850,21850,21800,463
20240725,125400,3513960850,21850,21900,21900,21850,87
20240725,125300,3512055700,21900,21800,21900,21800,622
20240725,125200,3498435000,21800,21800,21800,21800,13
20240725,125100,3498151600,21900,21800,21900,21800,397
20240725,125000,3489477250,21800,21750,21800,21750,208
20240725,124900,3484942900,21800,21800,21800,21800,33
20240725,124800,3484223500,21850,21850,21850,21750,320
20240725,124700,3477237600,21850,21750,21850,21750,19
20240725,124600,3476824150,21800,21800,21800,21800,282
20240725,124500,3470676550,21750,21800,21800,21750,12
20240725,124400,3470415200,21800,21800,21800,21800,136
20240725,124300,3467450400,21800,21850,21850,21800,437
20240725,124200,3457921800,21850,21800,21850,21800,8
20240725,124100,3457747150,21800,21800,21800,21800,19
20240725,124000,3457332950,21800,21800,21850,21800,324
20240725,123900,3450259750,21800,21800,21800,21800,16
20240725,123800,3449910950,21850,21750,21850,21750,222
20240725,123700,3445071550,21750,21750,21750,21750,64
20240725,123600,3443679550,21750,21800,21800,21750,57
20240725,123500,3442438900,21800,21800,21800,21800,2
20240725,123400,3442395300,21800,21850,21850,21800,28
20240725,123300,3441784850,21850,21850,21850,21800,414
20240725,123200,3432757550,21850,21800,21850,21800,170
20240725,123100,3429044050,21850,21750,21850,21750,51
20240725,123000,3427932300,21800,21800,21800,21750,235
20240725,122900,3422811300,21800,21800,21800,21800,134
20240725,122800,3419890100,21800,21750,21800,21750,28
20240725,122700,3419281050,21750,21800,21800,21750,319
20240725,122600,3412336250,21800,21750,21800,21750,63
20240725,122500,3410963650,21800,21800,21800,21800,103
20240725,122400,3408718250,21800,21850,21850,21800,25
20240725,122300,3408173200,21850,21800,21850,21800,44
20240725,122200,3407213750,21750,21700,21750,21700,64
20240725,122100,3405821950,21700,21700,21700,21700,10
20240725,122000,3405604950,21800,21700,21850,21700,666
20240725,121900,3391059250,21700,21850,21850,21700,222
20240725,121800,3386237050,21800,21800,21800,21800,3
20240725,121700,3386171650,21800,21700,21800,21700,1035
20240725,121600,3363615650,21700,21700,21750,21700,514
20240725,121500,3352444500,21700,21700,21700,21650,467
20240725,121400,3342315000,21700,21700,21700,21700,119
20240725,121300,3339732700,21750,21700,21750,21700,198
20240725,121200,3335436050,21700,21700,21700,21700,306
20240725,121100,3328795850,21700,21750,21800,21700,142
20240725,121000,3325710300,21750,21750,21800,21750,31
20240725,120900,3325036000,21750,21750,21750,21750,0
20240725,120800,3325036000,21750,21800,21800,21750,28
20240725,120700,3324426700,21750,21700,21750,21700,1003
20240725,120600,3302612650,21750,21750,21750,21650,14
20240725,120500,3302308450,21750,21650,21750,21650,56
20240725,120400,3301091600,21650,21750,21750,21650,186
20240725,120300,3297059150,21750,21750,21750,21700,22
20240725,120200,3296581450,21700,21700,21700,21700,76
20240725,120100,3294932250,21700,21750,21750,21700,275
20240725,120000,3288961650,21700,21700,21700,21700,307
20240725,115900,3282299750,21700,21750,21750,21700,208
20240725,115800,3277785900,21700,21650,21750,21650,55
20240725,115700,3276592850,21650,21700,21700,21650,84
20240725,115600,3274770150,21650,21650,21700,21650,363
20240725,115500,3266911150,21650,21600,21650,21600,251
20240725,115400,3261489350,21600,21600,21600,21600,16
20240725,115300,3261143750,21600,21600,21600,21600,114
20240725,115200,3258681350,21600,21600,21650,21600,51
20240725,115100,3257579250,21600,21600,21650,21600,19
20240725,115000,3257168800,21600,21550,21600,21550,75
20240725,114900,3255551600,21550,21550,21600,21550,255
20240725,114800,3250043800,21600,21650,21650,21550,1348
20240725,114700,3220933500,21650,21600,21650,21600,1045
20240725,114600,3198315550,21600,21600,21600,21600,85
20240725,114500,3196479550,21600,21650,21650,21600,5
20240725,114400,3196371400,21600,21600,21600,21600,118
20240725,114300,3193822600,21650,21600,21650,21600,28
20240725,114200,3193217750,21600,21650,21650,21600,138
20240725,114100,3190236750,21650,21650,21650,21600,433
20240725,114000,3180883850,21650,21600,21650,21600,19
20240725,113900,3180473000,21600,21600,21600,21600,212
20240725,113800,3175893800,21600,21600,21650,21600,220
20240725,113700,3171141750,21650,21600,21700,21600,1009
20240725,113600,3149248250,21600,21700,21700,21600,112
20240725,113500,3146819200,21700,21650,21700,21600,149
20240725,113400,3143591150,21650,21650,21650,21650,21
20240725,113300,3143136500,21650,21600,21700,21600,24
20240725,113200,3142617700,21600,21650,21650,21600,38
20240725,113100,3141795150,21600,21650,21650,21600,118
20240725,113000,3139242400,21600,21650,21650,21600,31
20240725,112900,3138572750,21600,21600,21600,21600,21
20240725,112800,3138119150,21650,21600,21650,21600,44
20240725,112700,3137168700,21550,21700,21700,21550,1411
20240725,112600,3106700300,21600,21650,21700,21600,871
20240725,112500,3087843250,21650,21700,21700,21650,80
20240725,112400,3086107500,21650,21750,21750,21650,120
20240725,112300,3083508000,21700,21650,21700,21650,741
20240725,112200,3067428450,21650,21600,21650,21600,26
20240725,112100,3066865650,21600,21600,21700,21600,86
20240725,112000,3065006100,21600,21700,21700,21600,34
20240725,111900,3064269600,21700,21650,21700,21600,106
20240725,111800,3061974900,21550,21600,21650,21550,436
20240725,111700,3052563250,21600,21600,21600,21550,134
20240725,111600,3049669650,21600,21550,21600,21550,18
20240725,111500,3049281000,21550,21550,21600,21550,154
20240725,111400,3045960800,21550,21550,21600,21550,26
20240725,111300,3045400250,21600,21600,21600,21550,287
20240725,111200,3039201200,21600,21550,21600,21550,207
20240725,111100,3034735100,21550,21600,21600,21550,179
20240725,111000,3030876350,21600,21550,21650,21550,188
20240725,110900,3026817750,21500,21550,21550,21500,2009
20240725,110800,2983606700,21600,21700,21700,21600,6
20240725,110700,2983476600,21700,21550,21700,21550,84
20240725,110600,2981661500,21550,21600,21600,21550,102
20240725,110500,2979458700,21600,21600,21600,21600,1
20240725,110400,2979437100,21600,21650,21800,21600,1065
20240725,110300,2956363700,21550,21600,21600,21550,1122
20240725,110200,2932180850,21600,21600,21600,21600,601
20240725,110100,2919199250,21600,21600,21600,21550,107
20240725,110000,2916893050,21600,21650,21650,21550,114
20240725,105900,2914430900,21650,21600,21650,21550,340
20240725,105800,2907091800,21550,21550,21550,21550,3
20240725,105700,2907027150,21550,21600,21600,21550,181
20240725,105600,2903117950,21550,21600,21600,21550,17
20240725,105500,2902750900,21600,21600,21600,21500,1379
20240725,105400,2873060550,21600,21550,21600,21550,405
20240725,105300,2864315500,21600,21600,21600,21600,52
20240725,105200,2863192300,21550,21550,21550,21550,120
20240725,105100,2860606300,21500,21550,21600,21500,2519
20240725,105000,2806395450,21550,21550,21600,21550,106
20240725,104900,2804108450,21600,21550,21600,21550,843
20240725,104800,2785899800,21550,21550,21600,21500,350
20240725,104700,2778358800,21550,21550,21600,21550,440
20240725,104600,2768875400,21550,21600,21600,21550,1198
20240725,104500,2743058300,21550,21550,21600,21550,156
20240725,104400,2739696200,21550,21550,21600,21550,1202
20240725,104300,2713792550,21600,21550,21600,21550,377
20240725,104200,2705656300,21550,21600,21600,21550,72
20240725,104100,2704101600,21600,21600,21600,21550,515
20240725,104000,2692977700,21600,21600,21600,21550,46
20240725,103900,2691984150,21650,21650,21650,21600,1464
20240725,103800,2660358300,21650,21650,21750,21650,74
20240725,103700,2658756100,21750,21750,21750,21650,79
20240725,103600,2657043550,21650,21750,21750,21650,2570
20240725,103500,2601400100,21750,21700,21750,21700,2
20240725,103400,2601356650,21700,21700,21700,21700,144
20240725,103300,2598231850,21750,21750,21750,21700,134
20240725,103200,2595319700,21750,21750,21750,21700,61
20240725,103100,2593995450,21700,21700,21700,21700,100
20240725,103000,2591825450,21700,21750,21750,21700,117
20240725,102900,2589285900,21750,21700,21750,21700,89
20240725,102800,2587353900,21750,21800,21800,21750,23
20240725,102700,2586853550,21750,21750,21800,21650,1012
20240725,102600,2564924050,21800,21800,21800,21750,555
20240725,102500,2552844200,21800,21800,21800,21800,51
20240725,102400,2551732400,21800,21800,21800,21750,741
20240725,102300,2535578950,21800,21900,21900,21800,3924
20240725,102200,2449867600,21850,21900,21900,21850,76
20240725,102100,2448203500,21900,21900,21900,21850,1355
20240725,102000,2418560050,21900,21900,21900,21850,230
20240725,101900,2413530400,21900,21900,21900,21900,455
20240725,101800,2403565900,21900,21850,21900,21850,65
20240725,101700,2402145400,21850,21850,21850,21850,286
20240725,101600,2395896300,21900,21850,21900,21800,1173
20240725,101500,2370266700,21850,21850,21850,21800,33
20240725,101400,2369546000,21850,21850,21850,21850,106
20240725,101300,2367229900,21800,21850,21850,21800,69
20240725,101200,2365722650,21800,21750,21800,21750,1176
20240725,101100,2340092700,21800,21700,21800,21700,8285
20240725,101000,2160254700,21650,21600,21650,21600,231
20240725,100900,2155264000,21600,21700,21700,21600,308
20240725,100800,2148609350,21700,21600,21700,21600,1439
20240725,100700,2117491100,21550,21550,21600,21500,1812
20240725,100600,2078522250,21550,21550,21550,21550,457
20240725,100500,2068673900,21550,21550,21550,21550,1050
20240725,100400,2046046400,21550,21550,21550,21550,21
20240725,100300,2045593850,21550,21600,21650,21550,235
20240725,100200,2040519800,21600,21600,21600,21550,115
20240725,100100,2038041250,21600,21650,21650,21600,27
20240725,100000,2037457050,21650,21600,21650,21500,943
20240725,095900,2017115050,21600,21600,21600,21600,66
20240725,095800,2015689450,21650,21650,21650,21550,807
20240725,095700,1998281000,21550,21550,21600,21500,497
20240725,095600,1987569450,21650,21600,21650,21600,923
20240725,095500,1967632300,21550,21550,21550,21500,665
20240725,095400,1953323550,21550,21500,21600,21500,371
20240725,095300,1945328350,21550,21550,21550,21500,531
20240725,095200,1933895000,21550,21650,21650,21550,3327
20240725,095100,1862157250,21650,21600,21650,21600,188
20240725,095000,1858087550,21650,21600,21650,21600,673
20240725,094900,1843550350,21600,21600,21600,21550,822
20240725,094800,1825806750,21550,21600,21600,21550,300
20240725,094700,1819330850,21600,21550,21650,21550,617
20240725,094600,1806010500,21550,21600,21600,21550,14
20240725,094500,1805708600,21600,21600,21600,21550,122
20240725,094400,1803076050,21550,21550,21550,21550,475
20240725,094300,1792839800,21550,21550,21550,21500,328
20240725,094200,1785773950,21550,21550,21550,21550,1159
20240725,094100,1760797500,21550,21550,21600,21550,915
20240725,094000,1741077900,21600,21550,21650,21550,777
20240725,093900,1724315850,21550,21600,21600,21550,2903
20240725,093800,1661742000,21600,21600,21600,21600,137
20240725,093700,1658782800,21600,21600,21600,21550,940
20240725,093600,1638487500,21550,21650,21650,21550,4079
20240725,093500,1550349300,21650,21650,21700,21650,688
20240725,093400,1535451200,21650,21700,21750,21650,2069
20240725,093300,1490601850,21750,21750,21750,21700,777
20240725,093200,1473733350,21750,21750,21750,21700,1798
20240725,093100,1434678150,21750,21750,21750,21700,691
20240725,093000,1419672450,21700,21750,21800,21700,577
20240725,092900,1407120900,21750,21750,21750,21700,785
20240725,092800,1390047800,21800,21850,21850,21750,170
20240725,092700,1386348450,21850,21750,21850,21750,814
20240725,092600,1368633450,21750,21800,21800,21750,20
20240725,092500,1368198350,21750,21750,21850,21700,654
20240725,092400,1353975500,21750,21750,21750,21700,904
20240725,092300,1334352350,21750,21750,21750,21700,480
20240725,092200,1323913750,21750,21750,21800,21750,4025
20240725,092100,1236364750,21800,21800,21850,21750,939
20240725,092000,1215893500,21800,21800,21800,21750,661
20240725,091900,1201492300,21800,21800,21800,21750,3213
20240725,091800,1131590800,21800,21850,21950,21750,2416
20240725,091700,1078879500,21850,21850,21950,21850,306
20240725,091600,1072191200,21850,21850,22000,21800,2102
20240725,091500,1026271350,21850,21950,21950,21850,3337
20240725,091400,953350400,21950,21950,21950,21900,1225
20240725,091300,926514300,21950,22000,22000,21950,1015
20240725,091200,904204600,21950,22100,22150,21950,4294
20240725,091100,809699500,22150,22050,22150,22050,1284
20240725,091000,781320650,22100,22050,22100,22000,650
20240725,090900,766978350,22050,22150,22200,22050,1202
20240725,090800,740393300,22100,21950,22100,21950,1288
20240725,090700,712026450,22000,21950,22000,21850,3774
20240725,090600,629269000,21950,22000,22000,21850,4056
20240725,090500,540388200,22000,22050,22050,21950,1524
20240725,090400,506845650,22100,22050,22100,22050,1056
20240725,090300,483531250,22050,22050,22150,22050,1420
20240725,090200,452156650,22050,22000,22050,21850,2553
20240725,090100,396100850,21950,22000,22050,21800,7019
20240725,090000,242166150,21950,22100,22100,21900,10854