KissMeData/034220/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,190900,22270574550,13700,13700,13700,13700,87935
20230725,190800,22270574550,13700,13700,13700,13700,0
20230725,190700,22270574550,13700,13700,13700,13700,0
20230725,190600,22270574550,13700,13700,13700,13700,0
20230725,190500,22270574550,13700,13700,13700,13700,0
20230725,190400,22270574550,13700,13700,13700,13700,0
20230725,190300,22270574550,13700,13700,13700,13700,0
20230725,190200,22270574550,13700,13700,13700,13700,0
20230725,190100,22270574550,13700,13700,13700,13700,0
20230725,190000,22270574550,13700,13700,13700,13700,0
20230725,185900,22270574550,13700,13700,13700,13700,0
20230725,185800,22270574550,13700,13700,13700,13700,0
20230725,185700,22270574550,13700,13700,13700,13700,0
20230725,185600,22270574550,13700,13700,13700,13700,0
20230725,185500,22270574550,13700,13700,13700,13700,0
20230725,185400,22270574550,13700,13700,13700,13700,0
20230725,185300,22270574550,13700,13700,13700,13700,0
20230725,185200,22270574550,13700,13700,13700,13700,0
20230725,185100,22270574550,13700,13700,13700,13700,0
20230725,185000,22270574550,13700,13700,13700,13700,0
20230725,184900,22270574550,13700,13700,13700,13700,0
20230725,184800,22270574550,13700,13700,13700,13700,0
20230725,184700,22270574550,13700,13700,13700,13700,0
20230725,184600,22270574550,13700,13700,13700,13700,0
20230725,184500,22270574550,13700,13700,13700,13700,0
20230725,184400,22270574550,13700,13700,13700,13700,0
20230725,184300,22270574550,13700,13700,13700,13700,0
20230725,184200,22270574550,13700,13700,13700,13700,0
20230725,184100,22270574550,13700,13700,13700,13700,0
20230725,184000,22270574550,13700,13700,13700,13700,0
20230725,183900,22270574550,13700,13700,13700,13700,87935
20230725,183800,22270574550,13700,13700,13700,13700,0
20230725,183700,22270574550,13700,13700,13700,13700,0
20230725,183600,22270574550,13700,13700,13700,13700,0
20230725,183500,22270574550,13700,13700,13700,13700,0
20230725,183400,22270574550,13700,13700,13700,13700,0
20230725,183300,22270574550,13700,13700,13700,13700,0
20230725,183200,22270574550,13700,13700,13700,13700,0
20230725,183100,22270574550,13700,13700,13700,13700,0
20230725,183000,22270574550,13700,13700,13700,13700,0
20230725,182900,22270574550,13700,13700,13700,13700,0
20230725,182800,22270574550,13700,13700,13700,13700,0
20230725,182700,22270574550,13700,13700,13700,13700,0
20230725,182600,22270574550,13700,13700,13700,13700,0
20230725,182500,22270574550,13700,13700,13700,13700,0
20230725,182400,22270574550,13700,13700,13700,13700,0
20230725,182300,22270574550,13700,13700,13700,13700,0
20230725,182200,22270574550,13700,13700,13700,13700,0
20230725,182100,22270574550,13700,13700,13700,13700,0
20230725,182000,22270574550,13700,13700,13700,13700,0
20230725,181900,22270574550,13700,13700,13700,13700,0
20230725,181800,22270574550,13700,13700,13700,13700,0
20230725,181700,22270574550,13700,13700,13700,13700,0
20230725,181600,22270574550,13700,13700,13700,13700,0
20230725,181500,22270574550,13700,13700,13700,13700,0
20230725,181400,22270574550,13700,13700,13700,13700,0
20230725,181300,22270574550,13700,13700,13700,13700,0
20230725,181200,22270574550,13700,13700,13700,13700,0
20230725,181100,22270574550,13700,13700,13700,13700,0
20230725,181000,22270574550,13700,13700,13700,13700,0
20230725,180900,22270574550,13700,13700,13700,13700,87935
20230725,180800,22270574550,13700,13700,13700,13700,0
20230725,180700,22270574550,13700,13700,13700,13700,0
20230725,180600,22270574550,13700,13700,13700,13700,0
20230725,180500,22270574550,13700,13700,13700,13700,0
20230725,180400,22270574550,13700,13700,13700,13700,0
20230725,180300,22270574550,13700,13700,13700,13700,0
20230725,180200,22270574550,13700,13700,13700,13700,0
20230725,180100,22270574550,13700,13700,13700,13700,0
20230725,180000,22270574550,13700,13700,13700,13700,0
20230725,175900,22270574550,13700,13700,13700,13700,0
20230725,175800,22270574550,13700,13700,13700,13700,0
20230725,175700,22270574550,13700,13700,13700,13700,0
20230725,175600,22270574550,13700,13700,13700,13700,0
20230725,175500,22270574550,13700,13700,13700,13700,0
20230725,175400,22270574550,13700,13700,13700,13700,0
20230725,175300,22270574550,13700,13700,13700,13700,0
20230725,175200,22270574550,13700,13700,13700,13700,0
20230725,175100,22270574550,13700,13700,13700,13700,0
20230725,175000,22270574550,13700,13700,13700,13700,0
20230725,174900,22270574550,13700,13700,13700,13700,0
20230725,174800,22270574550,13700,13700,13700,13700,0
20230725,174700,22270574550,13700,13700,13700,13700,0
20230725,174600,22270574550,13700,13700,13700,13700,0
20230725,174500,22270574550,13700,13700,13700,13700,0
20230725,174400,22270574550,13700,13700,13700,13700,0
20230725,174300,22270574550,13700,13700,13700,13700,0
20230725,174200,22270574550,13700,13700,13700,13700,0
20230725,174100,22270574550,13700,13700,13700,13700,0
20230725,174000,22270574550,13700,13700,13700,13700,0
20230725,173900,22270574550,13700,13700,13700,13700,87935
20230725,173800,22270574550,13700,13700,13700,13700,0
20230725,173700,22270574550,13700,13700,13700,13700,0
20230725,173600,22270574550,13700,13700,13700,13700,0
20230725,173500,22270574550,13700,13700,13700,13700,0
20230725,173400,22270574550,13700,13700,13700,13700,0
20230725,173300,22270574550,13700,13700,13700,13700,0
20230725,173200,22270574550,13700,13700,13700,13700,0
20230725,173100,22270574550,13700,13700,13700,13700,0
20230725,173000,22270574550,13700,13700,13700,13700,0
20230725,172900,22270574550,13700,13700,13700,13700,0
20230725,172800,22270574550,13700,13700,13700,13700,0
20230725,172700,22270574550,13700,13700,13700,13700,0
20230725,172600,22270574550,13700,13700,13700,13700,0
20230725,172500,22270574550,13700,13700,13700,13700,0
20230725,172400,22270574550,13700,13700,13700,13700,0
20230725,172300,22270574550,13700,13700,13700,13700,0
20230725,172200,22270574550,13700,13700,13700,13700,0
20230725,172100,22270574550,13700,13700,13700,13700,0
20230725,172000,22270574550,13700,13700,13700,13700,0
20230725,171900,22270574550,13700,13700,13700,13700,0
20230725,171800,22270574550,13700,13700,13700,13700,0
20230725,171700,22270574550,13700,13700,13700,13700,0
20230725,171600,22270574550,13700,13700,13700,13700,0
20230725,171500,22270574550,13700,13700,13700,13700,0
20230725,171400,22270574550,13700,13700,13700,13700,0
20230725,171300,22270574550,13700,13700,13700,13700,0
20230725,171200,22270574550,13700,13700,13700,13700,0
20230725,171100,22270574550,13700,13700,13700,13700,0
20230725,171000,22270574550,13700,13700,13700,13700,0
20230725,170900,22270574550,13700,13700,13700,13700,87935
20230725,170800,22270574550,13700,13700,13700,13700,0
20230725,170700,22270574550,13700,13700,13700,13700,0
20230725,170600,22270574550,13700,13700,13700,13700,0
20230725,170500,22270574550,13700,13700,13700,13700,0
20230725,170400,22270574550,13700,13700,13700,13700,0
20230725,170300,22270574550,13700,13700,13700,13700,0
20230725,170200,22270574550,13700,13700,13700,13700,0
20230725,170100,22270574550,13700,13700,13700,13700,0
20230725,170000,22270574550,13700,13700,13700,13700,0
20230725,165900,22270574550,13700,13700,13700,13700,0
20230725,165800,22270574550,13700,13700,13700,13700,0
20230725,165700,22270574550,13700,13700,13700,13700,0
20230725,165600,22270574550,13700,13700,13700,13700,0
20230725,165500,22270574550,13700,13700,13700,13700,0
20230725,165400,22270574550,13700,13700,13700,13700,0
20230725,165300,22270574550,13700,13700,13700,13700,0
20230725,165200,22270574550,13700,13700,13700,13700,0
20230725,165100,22270574550,13700,13700,13700,13700,0
20230725,165000,22270574550,13700,13700,13700,13700,0
20230725,164900,22270574550,13700,13700,13700,13700,0
20230725,164800,22270574550,13700,13700,13700,13700,0
20230725,164700,22270574550,13700,13700,13700,13700,0
20230725,164600,22270574550,13700,13700,13700,13700,0
20230725,164500,22270574550,13700,13700,13700,13700,0
20230725,164400,22270574550,13700,13700,13700,13700,0
20230725,164300,22270574550,13700,13700,13700,13700,0
20230725,164200,22270574550,13700,13700,13700,13700,0
20230725,164100,22270574550,13700,13700,13700,13700,0
20230725,164000,22270574550,13700,13700,13700,13700,0
20230725,163900,22270574550,13700,13700,13700,13700,87935
20230725,163800,22270574550,13700,13700,13700,13700,0
20230725,163700,22270574550,13700,13700,13700,13700,0
20230725,163600,22270574550,13700,13700,13700,13700,0
20230725,163500,22270574550,13700,13700,13700,13700,0
20230725,163400,22270574550,13700,13700,13700,13700,0
20230725,163300,22270574550,13700,13700,13700,13700,0
20230725,163200,22270574550,13700,13700,13700,13700,0
20230725,163100,22270574550,13700,13700,13700,13700,0
20230725,163000,22270574550,13700,13700,13700,13700,0
20230725,162900,22270574550,13700,13700,13700,13700,0
20230725,162800,22270574550,13700,13700,13700,13700,0
20230725,162700,22270574550,13700,13700,13700,13700,0
20230725,162600,22270574550,13700,13700,13700,13700,0
20230725,162500,22270574550,13700,13700,13700,13700,0
20230725,162400,22270574550,13700,13700,13700,13700,0
20230725,162300,22270574550,13700,13700,13700,13700,0
20230725,162200,22270574550,13700,13700,13700,13700,0
20230725,162100,22270574550,13700,13700,13700,13700,0
20230725,162000,22270574550,13700,13700,13700,13700,0
20230725,161900,22270574550,13700,13700,13700,13700,0
20230725,161800,22270574550,13700,13700,13700,13700,0
20230725,161700,22270574550,13700,13700,13700,13700,0
20230725,161600,22270574550,13700,13700,13700,13700,0
20230725,161500,22270574550,13700,13700,13700,13700,0
20230725,161400,22270574550,13700,13700,13700,13700,0
20230725,161300,22270574550,13700,13700,13700,13700,0
20230725,161200,22270574550,13700,13700,13700,13700,0
20230725,161100,22270574550,13700,13700,13700,13700,0
20230725,161000,22270574550,13700,13700,13700,13700,0
20230725,160900,22270574550,13700,13700,13700,13700,87935
20230725,160800,22270574550,13700,13700,13700,13700,0
20230725,160700,22270574550,13700,13700,13700,13700,0
20230725,160600,22270574550,13700,13700,13700,13700,0
20230725,160500,22270574550,13700,13700,13700,13700,0
20230725,160400,22270574550,13700,13700,13700,13700,0
20230725,160300,22270574550,13700,13700,13700,13700,0
20230725,160200,22270574550,13700,13700,13700,13700,0
20230725,160100,22270574550,13700,13700,13700,13700,0
20230725,160000,22270574550,13700,13700,13700,13700,0
20230725,155900,22270574550,13700,13700,13700,13700,0
20230725,155800,22270574550,13700,13700,13700,13700,0
20230725,155700,22270574550,13700,13700,13700,13700,0
20230725,155600,22270574550,13700,13700,13700,13700,0
20230725,155500,22270574550,13700,13700,13700,13700,0
20230725,155400,22270574550,13700,13700,13700,13700,0
20230725,155300,22270574550,13700,13700,13700,13700,0
20230725,155200,22270574550,13700,13700,13700,13700,0
20230725,155100,22270574550,13700,13700,13700,13700,0
20230725,155000,22270574550,13700,13700,13700,13700,0
20230725,154900,22270574550,13700,13700,13700,13700,0
20230725,154800,22270574550,13700,13700,13700,13700,0
20230725,154700,22270574550,13700,13700,13700,13700,0
20230725,154600,22270574550,13700,13700,13700,13700,0
20230725,154500,22270574550,13700,13700,13700,13700,0
20230725,154400,22270574550,13700,13700,13700,13700,0
20230725,154300,22270574550,13700,13700,13700,13700,0
20230725,154200,22270574550,13700,13700,13700,13700,0
20230725,154100,22270574550,13700,13700,13700,13700,0
20230725,154000,22270574550,13700,13700,13700,13700,0
20230725,153900,22270574550,13700,13700,13700,13700,87935
20230725,153800,22270574550,13700,13700,13700,13700,0
20230725,153700,22270574550,13700,13700,13700,13700,0
20230725,153600,22270574550,13700,13700,13700,13700,0
20230725,153500,22270574550,13700,13700,13700,13700,0
20230725,153400,22270574550,13700,13700,13700,13700,0
20230725,153300,22270574550,13700,13700,13700,13700,0
20230725,153200,22270574550,13700,13700,13700,13700,0
20230725,153100,22270574550,13700,13700,13700,13700,0
20230725,153000,22270574550,13700,13700,13700,13700,87935
20230725,152900,21065865050,13700,13700,13700,13700,0
20230725,152800,21065865050,13700,13700,13700,13700,0
20230725,152700,21065865050,13700,13700,13700,13700,0
20230725,152600,21065865050,13700,13700,13700,13700,0
20230725,152500,21065865050,13700,13700,13700,13700,0
20230725,152400,21065865050,13700,13700,13700,13700,0
20230725,152300,21065865050,13700,13700,13700,13700,0
20230725,152200,21065865050,13700,13700,13700,13700,0
20230725,152100,21065865050,13700,13700,13700,13700,0
20230725,152000,21065865050,13700,13700,13700,13700,0
20230725,151900,21065865050,13700,13700,13700,13690,6760
20230725,151800,20973269950,13700,13700,13700,13690,3023
20230725,151700,20931864370,13690,13700,13700,13690,1976
20230725,151600,20904799200,13700,13690,13700,13680,4854
20230725,151500,20838333210,13690,13680,13690,13680,7059
20230725,151400,20741696540,13690,13690,13690,13680,4217
20230725,151300,20683989150,13690,13710,13720,13690,9765
20230725,151200,20550208770,13720,13710,13720,13710,3821
20230725,151100,20497798690,13720,13720,13720,13700,5259
20230725,151000,20425702690,13710,13720,13720,13700,3514
20230725,150900,20377512290,13720,13690,13720,13690,12111
20230725,150800,20211495280,13700,13690,13700,13680,3320
20230725,150700,20166029230,13690,13700,13700,13690,4964
20230725,150600,20098046860,13700,13700,13720,13700,3446
20230725,150500,20050800450,13700,13730,13730,13700,10241
20230725,150400,19910378760,13730,13700,13730,13690,8735
20230725,150300,19790670810,13700,13680,13700,13670,8319
20230725,150200,19676842120,13670,13680,13680,13670,4449
20230725,150100,19615987540,13680,13670,13680,13660,12759
20230725,150000,19441577340,13670,13660,13670,13650,6191
20230725,145900,19356989730,13670,13660,13670,13660,4364
20230725,145800,19297361450,13670,13660,13670,13660,1847
20230725,145700,19272122530,13670,13660,13670,13650,3981
20230725,145600,19217737570,13660,13660,13670,13650,2566
20230725,145500,19182679140,13660,13670,13670,13660,2376
20230725,145400,19150211140,13670,13660,13670,13660,4238
20230725,145300,19092310180,13660,13670,13670,13660,2037
20230725,145200,19064473640,13660,13660,13670,13660,2487
20230725,145100,19030496290,13670,13660,13670,13660,3713
20230725,145000,18979760290,13660,13670,13670,13660,1425
20230725,144900,18960285120,13660,13670,13670,13660,1470
20230725,144800,18940196220,13670,13660,13670,13660,3467
20230725,144700,18892812270,13660,13680,13680,13660,2387
20230725,144600,18860178450,13670,13670,13680,13670,4005
20230725,144500,18805399780,13680,13680,13680,13670,1257
20230725,144400,18788214550,13670,13680,13690,13670,1667
20230725,144300,18765404420,13690,13690,13690,13680,2223
20230725,144200,18734989730,13690,13680,13690,13680,1220
20230725,144100,18718294300,13680,13690,13690,13680,3770
20230725,144000,18666691610,13690,13700,13700,13680,3465
20230725,143900,18619251820,13700,13700,13700,13690,1428
20230725,143800,18599694120,13690,13700,13700,13690,9194
20230725,143700,18473742140,13700,13700,13720,13690,3299
20230725,143600,18428544010,13690,13680,13700,13670,2614
20230725,143500,18392761150,13680,13670,13690,13660,1720
20230725,143400,18369248810,13670,13670,13680,13660,5470
20230725,143300,18294453970,13660,13670,13680,13660,951
20230725,143200,18281455490,13670,13660,13680,13640,13330
20230725,143100,18099324750,13660,13660,13660,13650,863
20230725,143000,18087543400,13650,13670,13670,13650,3883
20230725,142900,18034527910,13660,13670,13680,13660,3058
20230725,142800,17992718570,13670,13670,13680,13660,4363
20230725,142700,17933079510,13660,13660,13670,13660,3217
20230725,142600,17889123420,13660,13670,13670,13660,876
20230725,142500,17877153910,13660,13670,13670,13660,1897
20230725,142400,17851229320,13670,13660,13670,13660,4370
20230725,142300,17791496130,13660,13660,13670,13650,861
20230725,142200,17779734660,13660,13660,13670,13650,3014
20230725,142100,17738567470,13670,13660,13670,13650,4704
20230725,142000,17674309520,13650,13650,13660,13640,9510
20230725,141900,17544474870,13650,13670,13670,13640,19775
20230725,141800,17274537130,13670,13660,13670,13660,4539
20230725,141700,17212495260,13660,13670,13670,13660,1410
20230725,141600,17193229220,13670,13670,13670,13670,2469
20230725,141500,17159477990,13680,13680,13680,13680,617
20230725,141400,17151037430,13680,13680,13690,13680,2217
20230725,141300,17120708820,13680,13680,13690,13680,878
20230725,141200,17108696770,13680,13680,13690,13680,1086
20230725,141100,17093837620,13690,13690,13700,13680,1418
20230725,141000,17074425700,13700,13690,13700,13690,643
20230725,140900,17065622930,13690,13700,13710,13690,4004
20230725,140800,17010760760,13710,13710,13720,13710,1666
20230725,140700,16987919890,13710,13700,13710,13700,4550
20230725,140600,16925544670,13710,13700,13710,13700,3103
20230725,140500,16883009350,13700,13710,13710,13700,2289
20230725,140400,16851637890,13700,13700,13710,13690,1354
20230725,140300,16833089190,13700,13710,13710,13690,824
20230725,140200,16821798420,13700,13690,13700,13690,2212
20230725,140100,16791500340,13690,13690,13690,13680,7061
20230725,140000,16694842410,13680,13680,13690,13670,2305
20230725,135900,16663312730,13670,13660,13670,13660,12836
20230725,135800,16487855120,13660,13660,13660,13650,6766
20230725,135700,16395436150,13660,13660,13660,13650,470
20230725,135600,16389019060,13660,13660,13660,13650,3596
20230725,135500,16339897780,13650,13660,13660,13650,1463
20230725,135400,16319914920,13660,13660,13660,13650,6856
20230725,135300,16226266990,13660,13660,13660,13650,2042
20230725,135200,16198375260,13660,13670,13670,13650,7367
20230725,135100,16097743460,13660,13660,13670,13660,2089
20230725,135000,16069206760,13660,13660,13660,13660,842
20230725,134900,16057705040,13670,13670,13670,13660,617
20230725,134800,16049275960,13660,13660,13670,13660,1486
20230725,134700,16028977100,13660,13670,13680,13660,1721
20230725,134600,16005459520,13670,13670,13670,13660,2421
20230725,134500,15972369570,13660,13670,13680,13660,9927
20230725,134400,15836739630,13670,13690,13690,13670,1913
20230725,134300,15810575720,13690,13680,13690,13680,752
20230725,134200,15800288290,13690,13680,13690,13670,4421
20230725,134100,15739804310,13670,13670,13680,13670,459
20230725,134000,15733529760,13670,13670,13680,13660,3890
20230725,133900,15680354800,13670,13660,13680,13660,2553
20230725,133800,15645453040,13670,13670,13680,13660,1487
20230725,133700,15625128140,13680,13670,13680,13670,2582
20230725,133600,15589810420,13670,13680,13690,13670,2322
20230725,133500,15558053710,13680,13690,13690,13670,1427
20230725,133400,15538534700,13690,13680,13690,13670,671
20230725,133300,15529355460,13660,13650,13690,13650,20141
20230725,133200,15254067290,13660,13660,13670,13650,12279
20230725,133100,15086336050,13660,13670,13680,13660,5294
20230725,133000,15013969440,13670,13670,13680,13670,1558
20230725,132900,14992670800,13670,13680,13680,13670,1256
20230725,132800,14975500500,13680,13680,13680,13670,915
20230725,132700,14962988940,13680,13670,13690,13670,5903
20230725,132600,14882217410,13680,13680,13690,13670,6279
20230725,132500,14796343750,13680,13690,13690,13680,14129
20230725,132400,14603052110,13690,13690,13690,13680,4703
20230725,132300,14538670360,13690,13690,13700,13690,1830
20230725,132200,14513617610,13690,13700,13710,13690,1316
20230725,132100,14495588320,13700,13700,13710,13690,1171
20230725,132000,14479545570,13700,13690,13710,13690,2876
20230725,131900,14440146990,13700,13690,13700,13690,883
20230725,131800,14428056800,13700,13690,13700,13680,8230
20230725,131700,14315362110,13690,13690,13690,13680,5200
20230725,131600,14244181800,13690,13700,13700,13690,3688
20230725,131500,14193672510,13700,13710,13710,13700,16155
20230725,131400,13972339120,13710,13730,13730,13710,6945
20230725,131300,13877097530,13730,13720,13730,13720,1584
20230725,131200,13855363130,13720,13730,13730,13720,246
20230725,131100,13851987470,13720,13720,13730,13720,562
20230725,131000,13844275150,13720,13720,13730,13720,773
20230725,130900,13833669530,13720,13730,13730,13720,252
20230725,130800,13830211820,13720,13720,13730,13720,858
20230725,130700,13818435180,13730,13740,13740,13720,1401
20230725,130600,13799197190,13730,13710,13740,13710,5927
20230725,130500,13717847130,13730,13720,13730,13710,5443
20230725,130400,13643170980,13710,13720,13730,13710,2140
20230725,130300,13613817570,13720,13720,13720,13710,1845
20230725,130200,13588505870,13710,13720,13730,13710,2654
20230725,130100,13552099050,13720,13730,13740,13720,2657
20230725,130000,13515624830,13730,13750,13750,13730,923
20230725,125900,13502945110,13750,13740,13750,13740,894
20230725,125800,13490660710,13740,13750,13750,13730,3373
20230725,125700,13444294750,13730,13730,13760,13730,9395
20230725,125600,13315147900,13730,13730,13740,13730,1688
20230725,125500,13291971270,13730,13730,13730,13730,656
20230725,125400,13282964390,13730,13730,13740,13730,1558
20230725,125300,13261573000,13730,13740,13750,13730,2708
20230725,125200,13224364930,13740,13750,13750,13740,1242
20230725,125100,13207299700,13740,13750,13750,13740,1053
20230725,125000,13192830430,13750,13750,13760,13750,1467
20230725,124900,13172657970,13750,13760,13760,13750,1512
20230725,124800,13151857880,13760,13760,13770,13760,1584
20230725,124700,13130060010,13760,13760,13770,13760,348
20230725,124600,13125270300,13760,13740,13760,13740,5590
20230725,124500,13048383690,13740,13740,13750,13740,557
20230725,124400,13040728710,13740,13740,13750,13740,1145
20230725,124300,13024991300,13740,13750,13750,13740,1088
20230725,124200,13010042080,13750,13750,13750,13740,762
20230725,124100,12999570190,13750,13760,13760,13740,1929
20230725,124000,12973047080,13760,13760,13760,13750,598
20230725,123900,12964821620,13760,13760,13770,13750,7381
20230725,123800,12863265690,13760,13760,13760,13750,679
20230725,123700,12853924430,13750,13750,13760,13750,1206
20230725,123600,12837341880,13750,13750,13760,13750,230
20230725,123500,12834179370,13750,13750,13760,13750,61
20230725,123400,12833340420,13750,13750,13760,13750,755
20230725,123300,12822956730,13760,13740,13760,13740,7057
20230725,123200,12725929770,13740,13740,13750,13740,1360
20230725,123100,12707243040,13740,13740,13750,13740,451
20230725,123000,12701046140,13740,13740,13750,13740,280
20230725,122900,12697198550,13740,13740,13750,13740,1639
20230725,122800,12674677520,13750,13740,13750,13740,630
20230725,122700,12666019990,13740,13740,13750,13740,499
20230725,122600,12659163260,13740,13740,13750,13740,1040
20230725,122500,12644871490,13740,13740,13750,13740,836
20230725,122400,12633384810,13740,13730,13750,13730,4630
20230725,122300,12569770890,13730,13730,13740,13730,737
20230725,122200,12559651670,13730,13730,13740,13730,980
20230725,122100,12546196260,13730,13730,13730,13730,631
20230725,122000,12537532630,13730,13730,13740,13730,1004
20230725,121900,12523747680,13730,13730,13740,13730,280
20230725,121800,12519903230,13730,13730,13740,13730,1555
20230725,121700,12498549890,13740,13730,13740,13730,1330
20230725,121600,12480287020,13730,13730,13730,13730,570
20230725,121500,12472460920,13730,13740,13750,13730,1231
20230725,121400,12455551490,13740,13740,13740,13740,335
20230725,121300,12450948590,13740,13740,13740,13740,587
20230725,121200,12442883210,13740,13740,13750,13740,594
20230725,121100,12434721540,13740,13740,13740,13730,2843
20230725,121000,12395658780,13740,13730,13740,13730,412
20230725,120900,12390001720,13730,13740,13740,13730,2928
20230725,120800,12349771500,13740,13740,13750,13740,407
20230725,120700,12344178360,13740,13750,13750,13740,1697
20230725,120600,12320852100,13740,13740,13750,13740,3018
20230725,120500,12279356060,13750,13750,13750,13740,879
20230725,120400,12267269860,13750,13740,13750,13740,1659
20230725,120300,12244470680,13740,13750,13750,13740,302
20230725,120200,12240318330,13750,13760,13760,13750,1368
20230725,120100,12221508230,13760,13750,13760,13750,674
20230725,120000,12212238500,13750,13760,13760,13750,718
20230725,115900,12202363750,13760,13740,13770,13740,6428
20230725,115800,12113976990,13730,13740,13740,13730,117
20230725,115700,12112369920,13730,13740,13740,13730,4748
20230725,115600,12047133410,13730,13710,13730,13710,6017
20230725,115500,11964535780,13710,13720,13720,13710,529
20230725,115400,11957281900,13720,13730,13730,13720,1632
20230725,115300,11934890470,13720,13730,13730,13720,636
20230725,115200,11926162540,13720,13730,13730,13720,1624
20230725,115100,11903873470,13730,13740,13740,13730,324
20230725,115000,11899424580,13730,13720,13740,13720,8583
20230725,114900,11781624700,13720,13740,13740,13710,6915
20230725,114800,11686704000,13740,13760,13760,13740,2841
20230725,114700,11647648550,13750,13750,13760,13750,1695
20230725,114600,11624342290,13750,13760,13760,13750,718
20230725,114500,11614468950,13760,13760,13770,13750,3038
20230725,114400,11572666040,13760,13770,13770,13760,60
20230725,114300,11571839950,13770,13770,13780,13760,2801
20230725,114200,11533268690,13770,13770,13780,13770,995
20230725,114100,11519567520,13780,13780,13780,13770,210
20230725,114000,11516673940,13780,13790,13790,13770,5397
20230725,113900,11442265090,13800,13790,13800,13790,402
20230725,113800,11436719200,13800,13790,13800,13780,3537
20230725,113700,11387940380,13780,13770,13790,13770,3849
20230725,113600,11334898600,13770,13780,13780,13770,373
20230725,113500,11329761520,13770,13770,13780,13770,2956
20230725,113400,11289049010,13760,13760,13770,13760,886
20230725,113300,11276854780,13760,13750,13760,13740,5280
20230725,113200,11204232910,13750,13740,13750,13730,2548
20230725,113100,11169232310,13740,13750,13750,13740,1082
20230725,113000,11154362280,13740,13750,13750,13740,2553
20230725,112900,11119261330,13740,13770,13790,13740,10821
20230725,112800,10970291080,13770,13740,13770,13740,6461
20230725,112700,10881438260,13740,13740,13740,13740,28
20230725,112600,10881053540,13740,13750,13750,13740,448
20230725,112500,10874897280,13750,13740,13750,13740,1282
20230725,112400,10857281600,13730,13730,13730,13720,3066
20230725,112300,10815186330,13720,13730,13740,13720,1417
20230725,112200,10795736400,13730,13730,13730,13730,573
20230725,112100,10787869110,13730,13720,13730,13720,2856
20230725,112000,10748663790,13720,13720,13730,13710,375
20230725,111900,10743518280,13720,13700,13720,13700,4694
20230725,111800,10679163290,13700,13710,13710,13690,11922
20230725,111700,10515874530,13720,13710,13720,13700,3230
20230725,111600,10471596540,13710,13720,13730,13710,816
20230725,111500,10460405980,13730,13730,13740,13710,2256
20230725,111400,10429438090,13730,13740,13740,13730,835
20230725,111300,10417971470,13740,13710,13740,13710,1696
20230725,111200,10394694920,13710,13720,13720,13710,580
20230725,111100,10386741620,13710,13720,13720,13710,343
20230725,111000,10382035710,13720,13720,13730,13710,889
20230725,110900,10369836380,13720,13730,13730,13720,3630
20230725,110800,10320001510,13730,13710,13730,13710,3309
20230725,110700,10274615730,13700,13710,13710,13700,1745
20230725,110600,10250697170,13710,13720,13720,13700,614
20230725,110500,10242277590,13720,13680,13720,13680,10203
20230725,110400,10102544520,13670,13680,13680,13670,421
20230725,110300,10096788240,13670,13670,13680,13670,150
20230725,110200,10094737160,13670,13670,13680,13650,6371
20230725,110100,10007637240,13660,13680,13680,13650,5206
20230725,110000,9936528790,13660,13690,13690,13660,1059
20230725,105900,9922047010,13680,13690,13700,13680,1625
20230725,105800,9899810090,13690,13700,13700,13690,1059
20230725,105700,9885307930,13700,13700,13700,13690,402
20230725,105600,9879803240,13690,13710,13710,13690,1284
20230725,105500,9862214510,13700,13690,13710,13690,4941
20230725,105400,9794514170,13690,13690,13690,13690,1408
20230725,105300,9775238650,13690,13690,13700,13690,1649
20230725,105200,9752663040,13690,13720,13720,13690,6585
20230725,105100,9662402810,13720,13700,13720,13700,7106
20230725,105000,9564949580,13700,13700,13710,13700,429
20230725,104900,9559071050,13700,13680,13700,13680,3488
20230725,104800,9511310940,13680,13650,13710,13650,9307
20230725,104700,9384141490,13650,13650,13660,13650,441
20230725,104600,9378119960,13650,13650,13660,13650,1957
20230725,104500,9351405610,13650,13640,13660,13640,7499
20230725,104400,9249057330,13650,13650,13660,13640,2995
20230725,104300,9208181290,13650,13660,13660,13650,1504
20230725,104200,9187650250,13660,13660,13660,13650,2341
20230725,104100,9155682880,13640,13640,13670,13630,4834
20230725,104000,9089727980,13630,13640,13650,13630,5706
20230725,103900,9011914270,13640,13650,13660,13640,6567
20230725,103800,8922285930,13650,13650,13660,13650,2084
20230725,103700,8893836730,13660,13650,13710,13650,11596
20230725,103600,8735221900,13660,13660,13660,13650,4488
20230725,103500,8673940700,13650,13650,13670,13650,5122
20230725,103400,8603970810,13660,13660,13670,13650,3454
20230725,103300,8556780800,13660,13640,13670,13630,5714
20230725,103200,8478777250,13640,13650,13660,13630,7611
20230725,103100,8374961260,13640,13640,13660,13640,5810
20230725,103000,8295679590,13640,13610,13670,13610,17693
20230725,102900,8054363520,13620,13640,13640,13610,7986
20230725,102800,7945543950,13640,13660,13660,13640,16825
20230725,102700,7715906410,13660,13650,13660,13650,3263
20230725,102600,7671364640,13660,13660,13670,13650,9941
20230725,102500,7535575950,13660,13660,13670,13660,4460
20230725,102400,7474649410,13660,13660,13670,13660,3506
20230725,102300,7426744670,13660,13660,13670,13660,2316
20230725,102200,7395104970,13660,13670,13670,13660,3396
20230725,102100,7348694500,13670,13680,13680,13670,7411
20230725,102000,7247348940,13680,13720,13720,13680,28696
20230725,101900,6854176900,13710,13720,13720,13710,3913
20230725,101800,6800523860,13720,13730,13730,13720,9342
20230725,101700,6672351120,13730,13730,13730,13720,2282
20230725,101600,6641033830,13730,13730,13740,13730,4532
20230725,101500,6578809180,13730,13740,13740,13730,1687
20230725,101400,6555632700,13740,13730,13750,13720,14277
20230725,101300,6359549330,13730,13720,13730,13720,1777
20230725,101200,6335168780,13720,13730,13730,13720,5568
20230725,101100,6258731680,13730,13760,13760,13730,21191
20230725,101000,5967522580,13760,13770,13770,13750,4179
20230725,100900,5910024400,13770,13770,13780,13770,1455
20230725,100800,5889988080,13780,13780,13790,13780,1472
20230725,100700,5869702670,13790,13790,13790,13780,396
20230725,100600,5864245230,13790,13790,13790,13780,3642
20230725,100500,5814026970,13790,13790,13800,13790,946
20230725,100400,5800981000,13790,13810,13810,13790,425
20230725,100300,5795116130,13800,13790,13810,13790,5378
20230725,100200,5720903970,13800,13760,13800,13760,8141
20230725,100100,5608689350,13770,13800,13800,13760,9954
20230725,100000,5471545610,13800,13800,13800,13790,1135
20230725,095900,5455890360,13790,13790,13800,13790,1169
20230725,095800,5439769830,13790,13800,13800,13790,1750
20230725,095700,5415636160,13790,13790,13800,13790,997
20230725,095600,5401880700,13800,13790,13800,13790,1972
20230725,095500,5374684730,13790,13800,13800,13790,541
20230725,095400,5367220690,13800,13770,13800,13770,9028
20230725,095300,5242837060,13760,13770,13770,13760,1943
20230725,095200,5216090230,13770,13790,13800,13770,2659
20230725,095100,5179433490,13800,13810,13810,13790,10440
20230725,095000,5035374890,13800,13820,13820,13800,7193
20230725,094900,4936047650,13810,13860,13860,13810,11989
20230725,094800,4770159150,13860,13880,13880,13850,2781
20230725,094700,4731601050,13880,13860,13880,13850,12395
20230725,094600,4559641430,13850,13850,13860,13850,5470
20230725,094500,4483878430,13840,13840,13850,13840,482
20230725,094400,4477205190,13840,13860,13870,13840,2925
20230725,094300,4436688910,13860,13810,13860,13810,6284
20230725,094200,4349731850,13800,13820,13820,13800,8250
20230725,094100,4235799720,13820,13820,13830,13810,2359
20230725,094000,4203202340,13820,13820,13830,13820,9233
20230725,093900,4075601220,13820,13830,13830,13820,961
20230725,093800,4062316290,13830,13850,13850,13820,9988
20230725,093700,3924165690,13850,13840,13850,13840,1767
20230725,093600,3899703200,13840,13860,13860,13840,4888
20230725,093500,3831989330,13860,13850,13870,13850,4106
20230725,093400,3775079890,13860,13840,13860,13830,5804
20230725,093300,3694731040,13840,13820,13840,13820,1397
20230725,093200,3675407810,13840,13830,13860,13820,10623
20230725,093100,3528439620,13830,13820,13830,13820,1377
20230725,093000,3509406310,13820,13820,13830,13820,2352
20230725,092900,3476900950,13820,13830,13830,13820,9780
20230725,092800,3341676020,13840,13860,13860,13840,6591
20230725,092700,3250419110,13850,13850,13860,13850,3797
20230725,092600,3197827080,13860,13850,13870,13850,6805
20230725,092500,3103513330,13860,13860,13860,13830,13605
20230725,092400,2915164020,13860,13840,13860,13830,8236
20230725,092300,2801090990,13840,13820,13840,13810,6702
20230725,092200,2708455730,13830,13810,13840,13810,6153
20230725,092100,2623418140,13820,13860,13880,13790,13617
20230725,092000,2434836610,13860,13800,13860,13790,17400
20230725,091900,2194328100,13800,13760,13800,13760,5935
20230725,091800,2112597480,13770,13770,13770,13760,874
20230725,091700,2100567730,13770,13730,13770,13730,5187
20230725,091600,2029238400,13740,13720,13760,13720,10964
20230725,091500,1878614600,13720,13730,13730,13720,782
20230725,091400,1867884680,13720,13730,13730,13720,2640
20230725,091300,1831642930,13730,13730,13740,13720,6828
20230725,091200,1737902590,13730,13740,13750,13730,1918
20230725,091100,1711550650,13750,13730,13760,13720,9810
20230725,091000,1576775030,13730,13730,13730,13720,2470
20230725,090900,1542875380,13730,13730,13740,13710,4967
20230725,090800,1474689760,13740,13720,13760,13700,20802
20230725,090700,1189198490,13710,13710,13720,13710,5836
20230725,090600,1109175600,13710,13740,13740,13710,8152
20230725,090500,997254410,13730,13750,13760,13730,11478
20230725,090400,839487680,13760,13730,13760,13730,4649
20230725,090300,775600330,13730,13750,13760,13730,14464
20230725,090200,576850830,13760,13730,13760,13730,8217
20230725,090100,463882070,13740,13820,13820,13730,17300
20230725,090000,225552020,13820,13860,13870,13820,15689