KissMeData/175140/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,202600,840994340,6830,6830,6830,6830,612
20240725,202500,840994340,6830,6830,6830,6830,0
20240725,202400,840994340,6830,6830,6830,6830,0
20240725,202300,840994340,6830,6830,6830,6830,0
20240725,202200,840994340,6830,6830,6830,6830,0
20240725,202100,840994340,6830,6830,6830,6830,0
20240725,202000,840994340,6830,6830,6830,6830,0
20240725,201900,840994340,6830,6830,6830,6830,0
20240725,201800,840994340,6830,6830,6830,6830,0
20240725,201700,840994340,6830,6830,6830,6830,0
20240725,201600,840994340,6830,6830,6830,6830,0
20240725,201500,840994340,6830,6830,6830,6830,0
20240725,201400,840994340,6830,6830,6830,6830,0
20240725,201300,840994340,6830,6830,6830,6830,0
20240725,201200,840994340,6830,6830,6830,6830,0
20240725,201100,840994340,6830,6830,6830,6830,0
20240725,201000,840994340,6830,6830,6830,6830,0
20240725,200900,840994340,6830,6830,6830,6830,0
20240725,200800,840994340,6830,6830,6830,6830,0
20240725,200700,840994340,6830,6830,6830,6830,0
20240725,200600,840994340,6830,6830,6830,6830,0
20240725,200500,840994340,6830,6830,6830,6830,0
20240725,200400,840994340,6830,6830,6830,6830,0
20240725,200300,840994340,6830,6830,6830,6830,0
20240725,200200,840994340,6830,6830,6830,6830,0
20240725,200100,840994340,6830,6830,6830,6830,0
20240725,200000,840994340,6830,6830,6830,6830,0
20240725,195900,840994340,6830,6830,6830,6830,0
20240725,195800,840994340,6830,6830,6830,6830,0
20240725,195700,840994340,6830,6830,6830,6830,0
20240725,195600,840994340,6830,6830,6830,6830,612
20240725,195500,840994340,6830,6830,6830,6830,0
20240725,195400,840994340,6830,6830,6830,6830,0
20240725,195300,840994340,6830,6830,6830,6830,0
20240725,195200,840994340,6830,6830,6830,6830,0
20240725,195100,840994340,6830,6830,6830,6830,0
20240725,195000,840994340,6830,6830,6830,6830,0
20240725,194900,840994340,6830,6830,6830,6830,0
20240725,194800,840994340,6830,6830,6830,6830,0
20240725,194700,840994340,6830,6830,6830,6830,0
20240725,194600,840994340,6830,6830,6830,6830,0
20240725,194500,840994340,6830,6830,6830,6830,0
20240725,194400,840994340,6830,6830,6830,6830,0
20240725,194300,840994340,6830,6830,6830,6830,0
20240725,194200,840994340,6830,6830,6830,6830,0
20240725,194100,840994340,6830,6830,6830,6830,0
20240725,194000,840994340,6830,6830,6830,6830,0
20240725,193900,840994340,6830,6830,6830,6830,0
20240725,193800,840994340,6830,6830,6830,6830,0
20240725,193700,840994340,6830,6830,6830,6830,0
20240725,193600,840994340,6830,6830,6830,6830,0
20240725,193500,840994340,6830,6830,6830,6830,0
20240725,193400,840994340,6830,6830,6830,6830,0
20240725,193300,840994340,6830,6830,6830,6830,0
20240725,193200,840994340,6830,6830,6830,6830,0
20240725,193100,840994340,6830,6830,6830,6830,0
20240725,193000,840994340,6830,6830,6830,6830,0
20240725,192900,840994340,6830,6830,6830,6830,0
20240725,192800,840994340,6830,6830,6830,6830,0
20240725,192700,840994340,6830,6830,6830,6830,0
20240725,192600,840994340,6830,6830,6830,6830,612
20240725,192500,840994340,6830,6830,6830,6830,0
20240725,192400,840994340,6830,6830,6830,6830,0
20240725,192300,840994340,6830,6830,6830,6830,0
20240725,192200,840994340,6830,6830,6830,6830,0
20240725,192100,840994340,6830,6830,6830,6830,0
20240725,192000,840994340,6830,6830,6830,6830,0
20240725,191900,840994340,6830,6830,6830,6830,0
20240725,191800,840994340,6830,6830,6830,6830,0
20240725,191700,840994340,6830,6830,6830,6830,0
20240725,191600,840994340,6830,6830,6830,6830,0
20240725,191500,840994340,6830,6830,6830,6830,0
20240725,191400,840994340,6830,6830,6830,6830,0
20240725,191300,840994340,6830,6830,6830,6830,0
20240725,191200,840994340,6830,6830,6830,6830,0
20240725,191100,840994340,6830,6830,6830,6830,0
20240725,191000,840994340,6830,6830,6830,6830,0
20240725,190900,840994340,6830,6830,6830,6830,0
20240725,190800,840994340,6830,6830,6830,6830,0
20240725,190700,840994340,6830,6830,6830,6830,0
20240725,190600,840994340,6830,6830,6830,6830,0
20240725,190500,840994340,6830,6830,6830,6830,0
20240725,190400,840994340,6830,6830,6830,6830,0
20240725,190300,840994340,6830,6830,6830,6830,0
20240725,190200,840994340,6830,6830,6830,6830,0
20240725,190100,840994340,6830,6830,6830,6830,0
20240725,190000,840994340,6830,6830,6830,6830,0
20240725,185900,840994340,6830,6830,6830,6830,0
20240725,185800,840994340,6830,6830,6830,6830,0
20240725,185700,840994340,6830,6830,6830,6830,0
20240725,185600,840994340,6830,6830,6830,6830,612
20240725,185500,840994340,6830,6830,6830,6830,0
20240725,185400,840994340,6830,6830,6830,6830,0
20240725,185300,840994340,6830,6830,6830,6830,0
20240725,185200,840994340,6830,6830,6830,6830,0
20240725,185100,840994340,6830,6830,6830,6830,0
20240725,185000,840994340,6830,6830,6830,6830,0
20240725,184900,840994340,6830,6830,6830,6830,0
20240725,184800,840994340,6830,6830,6830,6830,0
20240725,184700,840994340,6830,6830,6830,6830,0
20240725,184600,840994340,6830,6830,6830,6830,0
20240725,184500,840994340,6830,6830,6830,6830,0
20240725,184400,840994340,6830,6830,6830,6830,0
20240725,184300,840994340,6830,6830,6830,6830,0
20240725,184200,840994340,6830,6830,6830,6830,0
20240725,184100,840994340,6830,6830,6830,6830,0
20240725,184000,840994340,6830,6830,6830,6830,0
20240725,183900,840994340,6830,6830,6830,6830,0
20240725,183800,840994340,6830,6830,6830,6830,0
20240725,183700,840994340,6830,6830,6830,6830,0
20240725,183600,840994340,6830,6830,6830,6830,0
20240725,183500,840994340,6830,6830,6830,6830,0
20240725,183400,840994340,6830,6830,6830,6830,0
20240725,183300,840994340,6830,6830,6830,6830,0
20240725,183200,840994340,6830,6830,6830,6830,0
20240725,183100,840994340,6830,6830,6830,6830,0
20240725,183000,840994340,6830,6830,6830,6830,0
20240725,182900,840994340,6830,6830,6830,6830,0
20240725,182800,840994340,6830,6830,6830,6830,0
20240725,182700,840994340,6830,6830,6830,6830,0
20240725,182600,840994340,6830,6830,6830,6830,612
20240725,182500,840994340,6830,6830,6830,6830,0
20240725,182400,840994340,6830,6830,6830,6830,0
20240725,182300,840994340,6830,6830,6830,6830,0
20240725,182200,840994340,6830,6830,6830,6830,0
20240725,182100,840994340,6830,6830,6830,6830,0
20240725,182000,840994340,6830,6830,6830,6830,0
20240725,181900,840994340,6830,6830,6830,6830,0
20240725,181800,840994340,6830,6830,6830,6830,0
20240725,181700,840994340,6830,6830,6830,6830,0
20240725,181600,840994340,6830,6830,6830,6830,0
20240725,181500,840994340,6830,6830,6830,6830,0
20240725,181400,840994340,6830,6830,6830,6830,0
20240725,181300,840994340,6830,6830,6830,6830,0
20240725,181200,840994340,6830,6830,6830,6830,0
20240725,181100,840994340,6830,6830,6830,6830,0
20240725,181000,840994340,6830,6830,6830,6830,0
20240725,180900,840994340,6830,6830,6830,6830,0
20240725,180800,840994340,6830,6830,6830,6830,0
20240725,180700,840994340,6830,6830,6830,6830,0
20240725,180600,840994340,6830,6830,6830,6830,0
20240725,180500,840994340,6830,6830,6830,6830,0
20240725,180400,840994340,6830,6830,6830,6830,0
20240725,180300,840994340,6830,6830,6830,6830,0
20240725,180200,840994340,6830,6830,6830,6830,0
20240725,180100,840994340,6830,6830,6830,6830,0
20240725,180000,840994340,6830,6830,6830,6830,0
20240725,175900,840994340,6830,6830,6830,6830,0
20240725,175800,840994340,6830,6830,6830,6830,0
20240725,175700,840994340,6830,6830,6830,6830,0
20240725,175600,840994340,6830,6830,6830,6830,612
20240725,175500,840994340,6830,6830,6830,6830,0
20240725,175400,840994340,6830,6830,6830,6830,0
20240725,175300,840994340,6830,6830,6830,6830,0
20240725,175200,840994340,6830,6830,6830,6830,0
20240725,175100,840994340,6830,6830,6830,6830,0
20240725,175000,840994340,6830,6830,6830,6830,0
20240725,174900,840994340,6830,6830,6830,6830,0
20240725,174800,840994340,6830,6830,6830,6830,0
20240725,174700,840994340,6830,6830,6830,6830,0
20240725,174600,840994340,6830,6830,6830,6830,0
20240725,174500,840994340,6830,6830,6830,6830,0
20240725,174400,840994340,6830,6830,6830,6830,0
20240725,174300,840994340,6830,6830,6830,6830,0
20240725,174200,840994340,6830,6830,6830,6830,0
20240725,174100,840994340,6830,6830,6830,6830,0
20240725,174000,840994340,6830,6830,6830,6830,0
20240725,173900,840994340,6830,6830,6830,6830,0
20240725,173800,840994340,6830,6830,6830,6830,0
20240725,173700,840994340,6830,6830,6830,6830,0
20240725,173600,840994340,6830,6830,6830,6830,0
20240725,173500,840994340,6830,6830,6830,6830,0
20240725,173400,840994340,6830,6830,6830,6830,0
20240725,173300,840994340,6830,6830,6830,6830,0
20240725,173200,840994340,6830,6830,6830,6830,0
20240725,173100,840994340,6830,6830,6830,6830,0
20240725,173000,840994340,6830,6830,6830,6830,0
20240725,172900,840994340,6830,6830,6830,6830,0
20240725,172800,840994340,6830,6830,6830,6830,0
20240725,172700,840994340,6830,6830,6830,6830,0
20240725,172600,840994340,6830,6830,6830,6830,612
20240725,172500,840994340,6830,6830,6830,6830,0
20240725,172400,840994340,6830,6830,6830,6830,0
20240725,172300,840994340,6830,6830,6830,6830,0
20240725,172200,840994340,6830,6830,6830,6830,0
20240725,172100,840994340,6830,6830,6830,6830,0
20240725,172000,840994340,6830,6830,6830,6830,0
20240725,171900,840994340,6830,6830,6830,6830,0
20240725,171800,840994340,6830,6830,6830,6830,0
20240725,171700,840994340,6830,6830,6830,6830,0
20240725,171600,840994340,6830,6830,6830,6830,0
20240725,171500,840994340,6830,6830,6830,6830,0
20240725,171400,840994340,6830,6830,6830,6830,0
20240725,171300,840994340,6830,6830,6830,6830,0
20240725,171200,840994340,6830,6830,6830,6830,0
20240725,171100,840994340,6830,6830,6830,6830,0
20240725,171000,840994340,6830,6830,6830,6830,0
20240725,170900,840994340,6830,6830,6830,6830,0
20240725,170800,840994340,6830,6830,6830,6830,0
20240725,170700,840994340,6830,6830,6830,6830,0
20240725,170600,840994340,6830,6830,6830,6830,0
20240725,170500,840994340,6830,6830,6830,6830,0
20240725,170400,840994340,6830,6830,6830,6830,0
20240725,170300,840994340,6830,6830,6830,6830,0
20240725,170200,840994340,6830,6830,6830,6830,0
20240725,170100,840994340,6830,6830,6830,6830,0
20240725,170000,840994340,6830,6830,6830,6830,0
20240725,165900,840994340,6830,6830,6830,6830,0
20240725,165800,840994340,6830,6830,6830,6830,0
20240725,165700,840994340,6830,6830,6830,6830,0
20240725,165600,840994340,6830,6830,6830,6830,612
20240725,165500,840994340,6830,6830,6830,6830,0
20240725,165400,840994340,6830,6830,6830,6830,0
20240725,165300,840994340,6830,6830,6830,6830,0
20240725,165200,840994340,6830,6830,6830,6830,0
20240725,165100,840994340,6830,6830,6830,6830,0
20240725,165000,840994340,6830,6830,6830,6830,0
20240725,164900,840994340,6830,6830,6830,6830,0
20240725,164800,840994340,6830,6830,6830,6830,0
20240725,164700,840994340,6830,6830,6830,6830,0
20240725,164600,840994340,6830,6830,6830,6830,0
20240725,164500,840994340,6830,6830,6830,6830,0
20240725,164400,840994340,6830,6830,6830,6830,0
20240725,164300,840994340,6830,6830,6830,6830,0
20240725,164200,840994340,6830,6830,6830,6830,0
20240725,164100,840994340,6830,6830,6830,6830,0
20240725,164000,840994340,6830,6830,6830,6830,0
20240725,163900,840994340,6830,6830,6830,6830,0
20240725,163800,840994340,6830,6830,6830,6830,0
20240725,163700,840994340,6830,6830,6830,6830,0
20240725,163600,840994340,6830,6830,6830,6830,0
20240725,163500,840994340,6830,6830,6830,6830,0
20240725,163400,840994340,6830,6830,6830,6830,0
20240725,163300,840994340,6830,6830,6830,6830,0
20240725,163200,840994340,6830,6830,6830,6830,0
20240725,163100,840994340,6830,6830,6830,6830,0
20240725,163000,840994340,6830,6830,6830,6830,0
20240725,162900,840994340,6830,6830,6830,6830,0
20240725,162800,840994340,6830,6830,6830,6830,0
20240725,162700,840994340,6830,6830,6830,6830,0
20240725,162600,840994340,6830,6830,6830,6830,612
20240725,162500,840994340,6830,6830,6830,6830,0
20240725,162400,840994340,6830,6830,6830,6830,0
20240725,162300,840994340,6830,6830,6830,6830,0
20240725,162200,840994340,6830,6830,6830,6830,0
20240725,162100,840994340,6830,6830,6830,6830,0
20240725,162000,840994340,6830,6830,6830,6830,0
20240725,161900,840994340,6830,6830,6830,6830,0
20240725,161800,840994340,6830,6830,6830,6830,0
20240725,161700,840994340,6830,6830,6830,6830,0
20240725,161600,840994340,6830,6830,6830,6830,0
20240725,161500,840994340,6830,6830,6830,6830,0
20240725,161400,840994340,6830,6830,6830,6830,0
20240725,161300,840994340,6830,6830,6830,6830,0
20240725,161200,840994340,6830,6830,6830,6830,0
20240725,161100,840994340,6830,6830,6830,6830,0
20240725,161000,840994340,6830,6830,6830,6830,0
20240725,160900,840994340,6830,6830,6830,6830,0
20240725,160800,840994340,6830,6830,6830,6830,0
20240725,160700,840994340,6830,6830,6830,6830,0
20240725,160600,840994340,6830,6830,6830,6830,0
20240725,160500,840994340,6830,6830,6830,6830,0
20240725,160400,840994340,6830,6830,6830,6830,0
20240725,160300,840994340,6830,6830,6830,6830,0
20240725,160200,840994340,6830,6830,6830,6830,0
20240725,160100,840994340,6830,6830,6830,6830,0
20240725,160000,840994340,6830,6830,6830,6830,0
20240725,155900,840994340,6830,6830,6830,6830,0
20240725,155800,840994340,6830,6830,6830,6830,0
20240725,155700,840994340,6830,6830,6830,6830,0
20240725,155600,840994340,6830,6830,6830,6830,612
20240725,155500,840994340,6830,6830,6830,6830,0
20240725,155400,840994340,6830,6830,6830,6830,0
20240725,155300,840994340,6830,6830,6830,6830,0
20240725,155200,840994340,6830,6830,6830,6830,0
20240725,155100,840994340,6830,6830,6830,6830,0
20240725,155000,840994340,6830,6830,6830,6830,0
20240725,154900,840994340,6830,6830,6830,6830,0
20240725,154800,840994340,6830,6830,6830,6830,0
20240725,154700,840994340,6830,6830,6830,6830,0
20240725,154600,840994340,6830,6830,6830,6830,0
20240725,154500,840994340,6830,6830,6830,6830,0
20240725,154400,840994340,6830,6830,6830,6830,0
20240725,154300,840994340,6830,6830,6830,6830,0
20240725,154200,840994340,6830,6830,6830,6830,0
20240725,154100,840994340,6830,6830,6830,6830,0
20240725,154000,840994340,6830,6830,6830,6830,0
20240725,153900,840994340,6830,6830,6830,6830,0
20240725,153800,840994340,6830,6830,6830,6830,0
20240725,153700,840994340,6830,6830,6830,6830,0
20240725,153600,840994340,6830,6830,6830,6830,0
20240725,153500,840994340,6830,6830,6830,6830,0
20240725,153400,840994340,6830,6830,6830,6830,0
20240725,153300,840994340,6830,6830,6830,6830,0
20240725,153200,840994340,6830,6830,6830,6830,0
20240725,153100,840994340,6830,6830,6830,6830,0
20240725,153000,840994340,6830,6830,6830,6830,612
20240725,152900,836814380,6840,6840,6840,6840,0
20240725,152800,836814380,6840,6840,6840,6840,0
20240725,152700,836814380,6840,6840,6840,6840,0
20240725,152600,836814380,6840,6840,6840,6840,0
20240725,152500,836814380,6840,6840,6840,6840,0
20240725,152400,836814380,6840,6840,6840,6840,0
20240725,152300,836814380,6840,6840,6840,6840,0
20240725,152200,836814380,6840,6840,6840,6840,0
20240725,152100,836814380,6840,6840,6840,6840,0
20240725,152000,836814380,6840,6840,6840,6840,0
20240725,151900,836814380,6840,6830,6840,6780,2525
20240725,151800,819548930,6830,6780,6840,6780,2126
20240725,151700,805079220,6790,6800,6800,6790,1430
20240725,151600,795369070,6790,6800,6800,6790,446
20240725,151500,792340570,6800,6800,6800,6800,321
20240725,151400,790157770,6800,6790,6800,6790,312
20240725,151300,788039140,6790,6800,6800,6790,145
20240725,151200,787053440,6790,6800,6800,6790,3213
20240725,151100,765231850,6790,6780,6800,6780,679
20240725,151000,760625160,6780,6780,6800,6780,654
20240725,150900,756190840,6780,6800,6800,6780,1550
20240725,150800,745673260,6810,6800,6810,6800,192
20240725,150700,744366550,6800,6800,6800,6800,50
20240725,150600,744026550,6790,6790,6790,6790,432
20240725,150500,741093270,6780,6800,6800,6780,246
20240725,150400,739423830,6790,6800,6800,6790,29
20240725,150300,739226640,6800,6790,6800,6790,188
20240725,150200,737950020,6810,6810,6810,6810,0
20240725,150100,737950020,6810,6810,6810,6810,0
20240725,150000,737950020,6810,6810,6810,6810,200
20240725,145900,736588020,6810,6800,6810,6800,50
20240725,145800,736247920,6790,6790,6790,6790,4
20240725,145700,736220760,6790,6810,6810,6790,22
20240725,145600,736071120,6810,6780,6810,6780,314
20240725,145500,733940340,6800,6810,6810,6800,1334
20240725,145400,724867860,6810,6810,6810,6810,2
20240725,145300,724854240,6840,6810,6840,6800,1132
20240725,145200,717156250,6840,6830,6840,6800,5102
20240725,145100,682419340,6830,6830,6830,6820,16
20240725,145000,682310200,6820,6820,6820,6820,259
20240725,144900,680543820,6820,6820,6820,6820,0
20240725,144800,680543820,6820,6820,6820,6810,497
20240725,144700,677159230,6810,6810,6810,6810,39
20240725,144600,676893640,6800,6800,6800,6800,225
20240725,144500,675363640,6800,6800,6800,6800,0
20240725,144400,675363640,6800,6800,6800,6800,1
20240725,144300,675356840,6800,6780,6800,6780,2
20240725,144200,675343260,6800,6800,6800,6800,0
20240725,144100,675343260,6800,6800,6800,6800,0
20240725,144000,675343260,6800,6790,6800,6790,4
20240725,143900,675316090,6800,6800,6800,6800,0
20240725,143800,675316090,6800,6790,6800,6790,156
20240725,143700,674256340,6790,6770,6790,6770,16
20240725,143600,674147800,6770,6770,6770,6770,10
20240725,143500,674080100,6750,6790,6790,6750,1532
20240725,143400,663722000,6790,6810,6810,6790,285
20240725,143300,661786790,6800,6820,6820,6800,5
20240725,143200,661752730,6820,6820,6820,6820,20
20240725,143100,661616330,6820,6820,6820,6820,0
20240725,143000,661616330,6820,6800,6820,6800,2
20240725,142900,661602710,6820,6800,6820,6800,63
20240725,142800,661173280,6800,6800,6800,6800,0
20240725,142700,661173280,6800,6800,6800,6800,0
20240725,142600,661173280,6800,6800,6800,6800,0
20240725,142500,661173280,6800,6800,6800,6800,10
20240725,142400,661105280,6820,6820,6820,6820,0
20240725,142300,661105280,6820,6820,6820,6820,0
20240725,142200,661105280,6820,6820,6820,6820,1
20240725,142100,661098460,6790,6800,6800,6790,196
20240725,142000,659765750,6820,6820,6820,6820,1
20240725,141900,659758930,6810,6820,6820,6810,20
20240725,141800,659622630,6830,6830,6830,6830,10
20240725,141700,659554330,6840,6830,6840,6830,50
20240725,141600,659212630,6830,6830,6830,6830,0
20240725,141500,659212630,6830,6820,6830,6820,6
20240725,141400,659171700,6830,6830,6830,6830,2
20240725,141300,659158040,6830,6830,6830,6830,50
20240725,141200,658816540,6830,6800,6830,6800,6
20240725,141100,658775710,6830,6830,6830,6830,36
20240725,141000,658529830,6830,6830,6830,6830,0
20240725,140900,658529830,6830,6830,6830,6830,1
20240725,140800,658523000,6830,6830,6830,6830,21
20240725,140700,658379570,6830,6830,6830,6830,0
20240725,140600,658379570,6830,6830,6830,6830,40
20240725,140500,658106370,6830,6830,6830,6830,2
20240725,140400,658092710,6820,6810,6820,6810,101
20240725,140300,657404390,6820,6820,6820,6820,1
20240725,140200,657397570,6800,6800,6800,6800,0
20240725,140100,657397570,6800,6800,6800,6800,105
20240725,140000,656683570,6810,6810,6810,6810,304
20240725,135900,654613330,6810,6810,6810,6810,7
20240725,135800,654565660,6810,6810,6810,6810,0
20240725,135700,654565660,6810,6810,6810,6810,1
20240725,135600,654558850,6810,6810,6810,6810,1
20240725,135500,654552040,6810,6810,6810,6810,0
20240725,135400,654552040,6810,6800,6810,6800,2
20240725,135300,654538430,6810,6810,6810,6810,0
20240725,135200,654538430,6810,6810,6810,6800,25
20240725,135100,654368410,6800,6800,6800,6800,48
20240725,135000,654042010,6800,6800,6800,6800,15
20240725,134900,653940010,6790,6820,6820,6790,34
20240725,134800,653708800,6820,6820,6820,6820,0
20240725,134700,653708800,6820,6820,6820,6820,0
20240725,134600,653708800,6820,6820,6820,6820,0
20240725,134500,653708800,6820,6820,6820,6820,1
20240725,134400,653701980,6820,6820,6820,6820,1
20240725,134300,653695160,6790,6820,6820,6790,3
20240725,134200,653674760,6820,6820,6820,6820,0
20240725,134100,653674760,6820,6820,6820,6820,1
20240725,134000,653667940,6820,6790,6820,6790,5
20240725,133900,653633930,6800,6800,6800,6800,0
20240725,133800,653633930,6800,6790,6800,6790,62
20240725,133700,653212750,6790,6790,6790,6790,3
20240725,133600,653192380,6800,6800,6800,6800,101
20240725,133500,652505580,6800,6800,6800,6800,107
20240725,133400,651777980,6800,6780,6800,6780,48
20240725,133300,651452500,6780,6780,6780,6780,14
20240725,133200,651357580,6800,6800,6800,6800,0
20240725,133100,651357580,6800,6800,6800,6800,0
20240725,133000,651357580,6800,6800,6800,6800,0
20240725,132900,651357580,6800,6800,6800,6800,0
20240725,132800,651357580,6800,6800,6800,6800,0
20240725,132700,651357580,6800,6800,6800,6800,9
20240725,132600,651296380,6800,6800,6800,6800,0
20240725,132500,651296380,6800,6760,6800,6760,21
20240725,132400,651154380,6800,6770,6800,6770,875
20240725,132300,645230600,6800,6800,6800,6800,11
20240725,132200,645155800,6780,6800,6800,6780,588
20240725,132100,641167160,6800,6800,6800,6800,0
20240725,132000,641167160,6800,6800,6800,6800,0
20240725,131900,641167160,6800,6800,6800,6800,0
20240725,131800,641167160,6800,6800,6800,6800,21
20240725,131700,641024360,6820,6820,6820,6820,228
20240725,131600,639469400,6820,6820,6820,6820,72
20240725,131500,638978360,6820,6810,6820,6800,244
20240725,131400,637318710,6850,6850,6850,6850,0
20240725,131300,637318710,6850,6850,6850,6850,0
20240725,131200,637318710,6850,6850,6850,6850,0
20240725,131100,637318710,6850,6850,6850,6850,0
20240725,131000,637318710,6850,6850,6850,6850,0
20240725,130900,637318710,6850,6850,6850,6850,0
20240725,130800,637318710,6850,6850,6850,6850,1
20240725,130700,637311860,6840,6850,6850,6840,62
20240725,130600,636887170,6850,6850,6850,6850,0
20240725,130500,636887170,6850,6850,6850,6850,41
20240725,130400,636606320,6850,6850,6850,6850,1
20240725,130300,636599470,6850,6850,6850,6850,0
20240725,130200,636599470,6850,6850,6850,6850,1
20240725,130100,636592620,6850,6850,6850,6850,0
20240725,130000,636592620,6850,6850,6850,6850,500
20240725,125900,633167620,6850,6850,6850,6850,0
20240725,125800,633167620,6850,6850,6850,6850,0
20240725,125700,633167620,6850,6850,6850,6850,1
20240725,125600,633160770,6840,6830,6840,6830,1087
20240725,125500,625726560,6830,6830,6830,6830,0
20240725,125400,625726560,6830,6830,6830,6830,0
20240725,125300,625726560,6830,6830,6830,6830,0
20240725,125200,625726560,6830,6830,6830,6830,0
20240725,125100,625726560,6830,6830,6830,6830,0
20240725,125000,625726560,6830,6830,6830,6830,2
20240725,124900,625712900,6820,6820,6820,6820,0
20240725,124800,625712900,6820,6820,6820,6820,0
20240725,124700,625712900,6820,6820,6820,6820,0
20240725,124600,625712900,6820,6820,6820,6820,0
20240725,124500,625712900,6820,6820,6820,6820,73
20240725,124400,625215040,6820,6820,6820,6820,5
20240725,124300,625180940,6820,6820,6820,6820,1
20240725,124200,625174120,6810,6810,6810,6810,151
20240725,124100,624145810,6810,6810,6810,6810,179
20240725,124000,622926820,6810,6810,6810,6810,0
20240725,123900,622926820,6810,6810,6810,6810,0
20240725,123800,622926820,6810,6810,6810,6810,1
20240725,123700,622920010,6800,6800,6800,6800,0
20240725,123600,622920010,6800,6800,6800,6800,15
20240725,123500,622818010,6800,6800,6800,6800,20
20240725,123400,622682010,6810,6810,6810,6810,1
20240725,123300,622675200,6800,6800,6800,6800,0
20240725,123200,622675200,6800,6800,6800,6800,30
20240725,123100,622471200,6810,6810,6810,6810,0
20240725,123000,622471200,6810,6810,6810,6810,0
20240725,122900,622471200,6810,6810,6810,6810,9
20240725,122800,622409910,6810,6810,6810,6810,1
20240725,122700,622403100,6780,6790,6790,6780,97
20240725,122600,621745340,6810,6780,6810,6780,2
20240725,122500,621731750,6810,6810,6810,6810,2
20240725,122400,621718130,6770,6770,6770,6770,6
20240725,122300,621677510,6770,6810,6810,6770,519
20240725,122200,618150980,6810,6810,6810,6810,140
20240725,122100,617197580,6800,6800,6800,6800,60
20240725,122000,616789580,6800,6800,6800,6800,2
20240725,121900,616775980,6780,6780,6780,6780,4
20240725,121800,616748860,6800,6800,6800,6800,1
20240725,121700,616742060,6780,6810,6810,6780,549
20240725,121600,613014450,6840,6840,6840,6840,0
20240725,121500,613014450,6840,6840,6840,6840,1
20240725,121400,613007610,6820,6820,6820,6820,0
20240725,121300,613007610,6820,6820,6820,6820,4
20240725,121200,612980330,6840,6840,6840,6840,0
20240725,121100,612980330,6840,6840,6840,6840,2
20240725,121000,612966650,6840,6840,6840,6840,0
20240725,120900,612966650,6840,6840,6840,6840,0
20240725,120800,612966650,6840,6840,6840,6840,1
20240725,120700,612959810,6800,6800,6800,6800,0
20240725,120600,612959810,6800,6800,6800,6800,0
20240725,120500,612959810,6800,6800,6800,6800,252
20240725,120400,611246210,6800,6810,6810,6800,147
20240725,120300,610246510,6800,6800,6800,6800,2
20240725,120200,610232910,6800,6810,6810,6800,161
20240725,120100,609136510,6840,6840,6840,6840,0
20240725,120000,609136510,6840,6840,6840,6840,0
20240725,115900,609136510,6840,6840,6840,6840,0
20240725,115800,609136510,6840,6840,6840,6840,0
20240725,115700,609136510,6840,6840,6840,6840,0
20240725,115600,609136510,6840,6840,6840,6840,0
20240725,115500,609136510,6840,6840,6840,6840,0
20240725,115400,609136510,6840,6840,6840,6840,0
20240725,115300,609136510,6840,6840,6840,6840,0
20240725,115200,609136510,6840,6840,6840,6840,1
20240725,115100,609129670,6790,6840,6840,6790,104
20240725,115000,608418460,6790,6790,6790,6790,3
20240725,114900,608398090,6790,6790,6790,6790,1
20240725,114800,608391300,6840,6840,6840,6840,0
20240725,114700,608391300,6840,6840,6840,6840,292
20240725,114600,606394020,6840,6840,6840,6840,0
20240725,114500,606394020,6840,6840,6840,6840,0
20240725,114400,606394020,6840,6840,6840,6840,13
20240725,114300,606305100,6840,6840,6840,6840,10
20240725,114200,606236700,6840,6840,6840,6840,100
20240725,114100,605552700,6840,6830,6840,6830,600
20240725,114000,601449480,6830,6830,6830,6830,0
20240725,113900,601449480,6830,6830,6830,6830,0
20240725,113800,601449480,6830,6830,6830,6830,50
20240725,113700,601107980,6830,6830,6830,6830,72
20240725,113600,600616220,6840,6840,6840,6840,0
20240725,113500,600616220,6840,6840,6840,6840,0
20240725,113400,600616220,6840,6840,6840,6840,0
20240725,113300,600616220,6840,6840,6840,6840,0
20240725,113200,600616220,6840,6840,6840,6840,0
20240725,113100,600616220,6840,6770,6840,6770,801
20240725,113000,595140920,6820,6810,6820,6810,520
20240725,112900,591599710,6750,6760,6760,6750,41
20240725,112800,591322630,6820,6820,6820,6820,1001
20240725,112700,584495810,6760,6760,6760,6760,818
20240725,112600,578966130,6760,6820,6820,6760,3
20240725,112500,578945790,6820,6820,6820,6820,1
20240725,112400,578938970,6750,6770,6770,6750,388
20240725,112300,576316280,6760,6760,6760,6760,1
20240725,112200,576309520,6820,6750,6820,6750,2
20240725,112100,576295950,6760,6820,6820,6760,153
20240725,112000,575261610,6760,6780,6780,6760,739
20240725,111900,570258130,6840,6840,6840,6840,0
20240725,111800,570258130,6840,6840,6840,6840,0
20240725,111700,570258130,6840,6840,6840,6840,0
20240725,111600,570258130,6840,6840,6840,6840,5
20240725,111500,570223930,6850,6780,6850,6770,172
20240725,111400,569058450,6770,6770,6770,6770,0
20240725,111300,569058450,6770,6800,6800,6770,35
20240725,111200,568821180,6800,6820,6820,6800,393
20240725,111100,566148130,6820,6820,6820,6820,510
20240725,111000,562669930,6870,6870,6870,6870,0
20240725,110900,562669930,6870,6870,6870,6870,0
20240725,110800,562669930,6870,6870,6870,6870,3
20240725,110700,562649320,6820,6820,6820,6820,10
20240725,110600,562581120,6870,6870,6870,6870,50
20240725,110500,562237620,6820,6820,6820,6820,0
20240725,110400,562237620,6820,6820,6820,6820,0
20240725,110300,562237620,6820,6820,6820,6820,0
20240725,110200,562237620,6820,6850,6850,6820,658
20240725,110100,557743640,6850,6850,6850,6850,84
20240725,110000,557168240,6850,6840,6850,6840,757
20240725,105900,551990340,6840,6850,6850,6840,97
20240725,105800,551326060,6840,6860,6870,6840,148
20240725,105700,550311820,6850,6880,6880,6850,218
20240725,105600,548813230,6900,6890,6900,6890,76
20240725,105500,548289580,6890,6900,6900,6890,93
20240725,105400,547648800,6880,6900,6900,6880,1160
20240725,105300,539663840,6890,6890,6890,6890,113
20240725,105200,538885270,6890,6900,6900,6890,300
20240725,105100,536816970,6910,6900,6910,6890,221
20240725,105000,535293690,6900,6890,6900,6890,109
20240725,104900,534542590,6900,6900,6900,6900,318
20240725,104800,532348390,6900,6880,6900,6880,571
20240725,104700,528419870,6880,6900,6900,6880,108
20240725,104600,527675070,6900,6900,6900,6900,1003
20240725,104500,520754370,6900,6900,6900,6890,1523
20240725,104400,510246560,6910,6900,6910,6900,979
20240725,104300,503489850,6900,6890,6900,6890,531
20240725,104200,499830950,6890,6890,6890,6890,277
20240725,104100,497922420,6880,6870,6880,6870,1061
20240725,104000,490624130,6870,6870,6870,6870,160
20240725,103900,489524930,6880,6860,6880,6850,590
20240725,103800,485471800,6860,6870,6870,6860,190
20240725,103700,484167490,6870,6850,6870,6850,87
20240725,103600,483570400,6860,6870,6870,6860,322
20240725,103500,481359720,6870,6860,6870,6820,109
20240725,103400,480613170,6800,6800,6800,6800,0
20240725,103300,480613170,6800,6820,6870,6760,499
20240725,103200,477230270,6850,6860,6860,6830,529
20240725,103100,473609360,6870,6870,6870,6870,75
20240725,103000,473094110,6870,6870,6870,6840,114
20240725,102900,472312920,6870,6870,6870,6870,0
20240725,102800,472312920,6870,6870,6870,6850,281
20240725,102700,470388030,6860,6860,6870,6860,750
20240725,102600,465237340,6870,6870,6870,6870,78
20240725,102500,464701480,6850,6830,6850,6830,1717
20240725,102400,452971300,6830,6830,6830,6830,85
20240725,102300,452390750,6830,6830,6830,6830,142
20240725,102200,451420890,6830,6830,6830,6830,125
20240725,102100,450567140,6820,6810,6820,6810,1327
20240725,102000,441527980,6810,6810,6810,6810,185
20240725,101900,440268130,6810,6810,6810,6810,168
20240725,101800,439124050,6810,6810,6810,6810,209
20240725,101700,437700760,6810,6810,6810,6810,47
20240725,101600,437380690,6810,6790,6810,6790,60
20240725,101500,436973210,6790,6790,6790,6780,235
20240725,101400,435377570,6790,6780,6790,6780,195
20240725,101300,434053800,6790,6790,6790,6790,20
20240725,101200,433918000,6790,6790,6790,6790,23
20240725,101100,433761830,6800,6800,6800,6750,2256
20240725,101000,418460830,6800,6800,6800,6800,57
20240725,100900,418073230,6810,6810,6810,6810,1
20240725,100800,418066420,6810,6770,6810,6750,259
20240725,100700,416317470,6760,6790,6810,6760,1194
20240725,100600,408217400,6790,6790,6790,6770,906
20240725,100500,402076560,6800,6800,6810,6800,96
20240725,100400,401423710,6800,6800,6800,6800,106
20240725,100300,400702910,6800,6810,6810,6790,308
20240725,100200,398608820,6820,6820,6820,6820,0
20240725,100100,398608820,6820,6820,6820,6810,129
20240725,100000,397729890,6810,6820,6820,6810,91
20240725,095900,397110120,6820,6810,6820,6810,96
20240725,095800,396456350,6820,6820,6820,6800,93
20240725,095700,395823530,6800,6800,6800,6800,92
20240725,095600,395197930,6830,6790,6830,6790,85
20240725,095500,394620740,6790,6800,6800,6790,646
20240725,095400,390233600,6830,6830,6830,6830,0
20240725,095300,390233600,6830,6830,6830,6790,1041
20240725,095200,383158490,6830,6820,6830,6820,181
20240725,095100,381923190,6820,6810,6820,6810,143
20240725,095000,380948100,6820,6830,6830,6810,271
20240725,094900,379098580,6840,6840,6840,6840,40
20240725,094800,378824980,6840,6810,6840,6810,14
20240725,094700,378729550,6810,6820,6830,6810,670
20240725,094600,374155690,6820,6810,6820,6810,41
20240725,094500,373876140,6810,6770,6810,6770,1469
20240725,094400,363897730,6760,6780,6790,6750,1677
20240725,094300,352535540,6770,6790,6790,6770,1145
20240725,094200,344767700,6790,6790,6790,6760,166
20240725,094100,343643860,6780,6790,6800,6780,1495
20240725,094000,333492740,6790,6760,6790,6750,555
20240725,093900,329732280,6770,6790,6820,6770,2432
20240725,093800,313258880,6830,6820,6830,6790,4615
20240725,093700,281893890,6830,6830,6830,6810,1115
20240725,093600,274289010,6830,6850,6850,6820,706
20240725,093500,269460250,6890,6880,6910,6850,1030
20240725,093400,262383470,6890,6910,6910,6890,5205
20240725,093300,226496750,6900,6900,6900,6900,389
20240725,093200,223812650,6910,6920,6950,6910,596
20240725,093100,219684510,6910,6870,6910,6870,6632
20240725,093000,173941460,6880,6870,6880,6870,127
20240725,092900,173067710,6880,6880,6890,6880,1042
20240725,092800,165898020,6880,6870,6880,6870,945
20240725,092700,159398760,6880,6870,6880,6870,152
20240725,092600,158354510,6880,6880,6890,6870,2473
20240725,092500,141362760,6890,6880,6890,6880,624
20240725,092400,137069170,6870,6870,6880,6870,368
20240725,092300,134539760,6880,6880,6880,6880,86
20240725,092200,133948080,6880,6880,6880,6880,0
20240725,092100,133948080,6880,6840,6880,6840,81
20240725,092000,133394000,6840,6880,6890,6840,3133
20240725,091900,111921940,6880,6870,6880,6870,176
20240725,091800,110712060,6880,6880,6880,6880,170
20240725,091700,109542460,6870,6890,6890,6870,381
20240725,091600,106922240,6890,6890,6890,6890,88
20240725,091500,106315920,6890,6900,6900,6890,705
20240725,091400,101456950,6890,6870,6890,6870,3784
20240725,091300,75404450,6870,6870,6870,6870,0
20240725,091200,75404450,6870,6850,6870,6820,1140
20240725,091100,67598760,6850,6820,6850,6820,1066
20240725,091000,60314650,6820,6800,6820,6800,536
20240725,090900,56669830,6790,6790,6800,6780,114
20240725,090800,55896060,6790,6760,6790,6760,158
20240725,090700,54825490,6790,6840,6840,6770,1394
20240725,090600,45359550,6840,6790,6840,6780,1321
20240725,090500,36384840,6780,6810,6810,6780,464
20240725,090400,33238500,6800,6780,6800,6770,2774
20240725,090300,14399160,6770,6790,6790,6770,204
20240725,090200,13018060,6790,6800,6800,6720,252
20240725,090100,11313110,6790,6780,6790,6780,534
20240725,090000,7689250,6780,6790,6790,6720,1134