KissMeData/032190/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191200,568236320,10800,10800,10800,10800,815
20240725,191100,568236320,10800,10800,10800,10800,0
20240725,191000,568236320,10800,10800,10800,10800,0
20240725,190900,568236320,10800,10800,10800,10800,0
20240725,190800,568236320,10800,10800,10800,10800,0
20240725,190700,568236320,10800,10800,10800,10800,0
20240725,190600,568236320,10800,10800,10800,10800,0
20240725,190500,568236320,10800,10800,10800,10800,0
20240725,190400,568236320,10800,10800,10800,10800,0
20240725,190300,568236320,10800,10800,10800,10800,0
20240725,190200,568236320,10800,10800,10800,10800,0
20240725,190100,568236320,10800,10800,10800,10800,0
20240725,190000,568236320,10800,10800,10800,10800,0
20240725,185900,568236320,10800,10800,10800,10800,0
20240725,185800,568236320,10800,10800,10800,10800,0
20240725,185700,568236320,10800,10800,10800,10800,0
20240725,185600,568236320,10800,10800,10800,10800,0
20240725,185500,568236320,10800,10800,10800,10800,0
20240725,185400,568236320,10800,10800,10800,10800,0
20240725,185300,568236320,10800,10800,10800,10800,0
20240725,185200,568236320,10800,10800,10800,10800,0
20240725,185100,568236320,10800,10800,10800,10800,0
20240725,185000,568236320,10800,10800,10800,10800,0
20240725,184900,568236320,10800,10800,10800,10800,0
20240725,184800,568236320,10800,10800,10800,10800,0
20240725,184700,568236320,10800,10800,10800,10800,0
20240725,184600,568236320,10800,10800,10800,10800,0
20240725,184500,568236320,10800,10800,10800,10800,0
20240725,184400,568236320,10800,10800,10800,10800,0
20240725,184300,568236320,10800,10800,10800,10800,0
20240725,184200,568236320,10800,10800,10800,10800,815
20240725,184100,568236320,10800,10800,10800,10800,0
20240725,184000,568236320,10800,10800,10800,10800,0
20240725,183900,568236320,10800,10800,10800,10800,0
20240725,183800,568236320,10800,10800,10800,10800,0
20240725,183700,568236320,10800,10800,10800,10800,0
20240725,183600,568236320,10800,10800,10800,10800,0
20240725,183500,568236320,10800,10800,10800,10800,0
20240725,183400,568236320,10800,10800,10800,10800,0
20240725,183300,568236320,10800,10800,10800,10800,0
20240725,183200,568236320,10800,10800,10800,10800,0
20240725,183100,568236320,10800,10800,10800,10800,0
20240725,183000,568236320,10800,10800,10800,10800,0
20240725,182900,568236320,10800,10800,10800,10800,0
20240725,182800,568236320,10800,10800,10800,10800,0
20240725,182700,568236320,10800,10800,10800,10800,0
20240725,182600,568236320,10800,10800,10800,10800,0
20240725,182500,568236320,10800,10800,10800,10800,0
20240725,182400,568236320,10800,10800,10800,10800,0
20240725,182300,568236320,10800,10800,10800,10800,0
20240725,182200,568236320,10800,10800,10800,10800,0
20240725,182100,568236320,10800,10800,10800,10800,0
20240725,182000,568236320,10800,10800,10800,10800,0
20240725,181900,568236320,10800,10800,10800,10800,0
20240725,181800,568236320,10800,10800,10800,10800,0
20240725,181700,568236320,10800,10800,10800,10800,0
20240725,181600,568236320,10800,10800,10800,10800,0
20240725,181500,568236320,10800,10800,10800,10800,0
20240725,181400,568236320,10800,10800,10800,10800,0
20240725,181300,568236320,10800,10800,10800,10800,0
20240725,181200,568236320,10800,10800,10800,10800,815
20240725,181100,568236320,10800,10800,10800,10800,0
20240725,181000,568236320,10800,10800,10800,10800,0
20240725,180900,568236320,10800,10800,10800,10800,0
20240725,180800,568236320,10800,10800,10800,10800,0
20240725,180700,568236320,10800,10800,10800,10800,0
20240725,180600,568236320,10800,10800,10800,10800,0
20240725,180500,568236320,10800,10800,10800,10800,0
20240725,180400,568236320,10800,10800,10800,10800,0
20240725,180300,568236320,10800,10800,10800,10800,0
20240725,180200,568236320,10800,10800,10800,10800,0
20240725,180100,568236320,10800,10800,10800,10800,0
20240725,180000,568236320,10800,10800,10800,10800,0
20240725,175900,568236320,10800,10800,10800,10800,0
20240725,175800,568236320,10800,10800,10800,10800,0
20240725,175700,568236320,10800,10800,10800,10800,0
20240725,175600,568236320,10800,10800,10800,10800,0
20240725,175500,568236320,10800,10800,10800,10800,0
20240725,175400,568236320,10800,10800,10800,10800,0
20240725,175300,568236320,10800,10800,10800,10800,0
20240725,175200,568236320,10800,10800,10800,10800,0
20240725,175100,568236320,10800,10800,10800,10800,0
20240725,175000,568236320,10800,10800,10800,10800,0
20240725,174900,568236320,10800,10800,10800,10800,0
20240725,174800,568236320,10800,10800,10800,10800,0
20240725,174700,568236320,10800,10800,10800,10800,0
20240725,174600,568236320,10800,10800,10800,10800,0
20240725,174500,568236320,10800,10800,10800,10800,0
20240725,174400,568236320,10800,10800,10800,10800,0
20240725,174300,568236320,10800,10800,10800,10800,0
20240725,174200,568236320,10800,10800,10800,10800,815
20240725,174100,568236320,10800,10800,10800,10800,0
20240725,174000,568236320,10800,10800,10800,10800,0
20240725,173900,568236320,10800,10800,10800,10800,0
20240725,173800,568236320,10800,10800,10800,10800,0
20240725,173700,568236320,10800,10800,10800,10800,0
20240725,173600,568236320,10800,10800,10800,10800,0
20240725,173500,568236320,10800,10800,10800,10800,0
20240725,173400,568236320,10800,10800,10800,10800,0
20240725,173300,568236320,10800,10800,10800,10800,0
20240725,173200,568236320,10800,10800,10800,10800,0
20240725,173100,568236320,10800,10800,10800,10800,0
20240725,173000,568236320,10800,10800,10800,10800,0
20240725,172900,568236320,10800,10800,10800,10800,0
20240725,172800,568236320,10800,10800,10800,10800,0
20240725,172700,568236320,10800,10800,10800,10800,0
20240725,172600,568236320,10800,10800,10800,10800,0
20240725,172500,568236320,10800,10800,10800,10800,0
20240725,172400,568236320,10800,10800,10800,10800,0
20240725,172300,568236320,10800,10800,10800,10800,0
20240725,172200,568236320,10800,10800,10800,10800,0
20240725,172100,568236320,10800,10800,10800,10800,0
20240725,172000,568236320,10800,10800,10800,10800,0
20240725,171900,568236320,10800,10800,10800,10800,0
20240725,171800,568236320,10800,10800,10800,10800,0
20240725,171700,568236320,10800,10800,10800,10800,0
20240725,171600,568236320,10800,10800,10800,10800,0
20240725,171500,568236320,10800,10800,10800,10800,0
20240725,171400,568236320,10800,10800,10800,10800,0
20240725,171300,568236320,10800,10800,10800,10800,0
20240725,171200,568236320,10800,10800,10800,10800,815
20240725,171100,568236320,10800,10800,10800,10800,0
20240725,171000,568236320,10800,10800,10800,10800,0
20240725,170900,568236320,10800,10800,10800,10800,0
20240725,170800,568236320,10800,10800,10800,10800,0
20240725,170700,568236320,10800,10800,10800,10800,0
20240725,170600,568236320,10800,10800,10800,10800,0
20240725,170500,568236320,10800,10800,10800,10800,0
20240725,170400,568236320,10800,10800,10800,10800,0
20240725,170300,568236320,10800,10800,10800,10800,0
20240725,170200,568236320,10800,10800,10800,10800,0
20240725,170100,568236320,10800,10800,10800,10800,0
20240725,170000,568236320,10800,10800,10800,10800,0
20240725,165900,568236320,10800,10800,10800,10800,0
20240725,165800,568236320,10800,10800,10800,10800,0
20240725,165700,568236320,10800,10800,10800,10800,0
20240725,165600,568236320,10800,10800,10800,10800,0
20240725,165500,568236320,10800,10800,10800,10800,0
20240725,165400,568236320,10800,10800,10800,10800,0
20240725,165300,568236320,10800,10800,10800,10800,0
20240725,165200,568236320,10800,10800,10800,10800,0
20240725,165100,568236320,10800,10800,10800,10800,0
20240725,165000,568236320,10800,10800,10800,10800,0
20240725,164900,568236320,10800,10800,10800,10800,0
20240725,164800,568236320,10800,10800,10800,10800,0
20240725,164700,568236320,10800,10800,10800,10800,0
20240725,164600,568236320,10800,10800,10800,10800,0
20240725,164500,568236320,10800,10800,10800,10800,0
20240725,164400,568236320,10800,10800,10800,10800,0
20240725,164300,568236320,10800,10800,10800,10800,0
20240725,164200,568236320,10800,10800,10800,10800,815
20240725,164100,568236320,10800,10800,10800,10800,0
20240725,164000,568236320,10800,10800,10800,10800,0
20240725,163900,568236320,10800,10800,10800,10800,0
20240725,163800,568236320,10800,10800,10800,10800,0
20240725,163700,568236320,10800,10800,10800,10800,0
20240725,163600,568236320,10800,10800,10800,10800,0
20240725,163500,568236320,10800,10800,10800,10800,0
20240725,163400,568236320,10800,10800,10800,10800,0
20240725,163300,568236320,10800,10800,10800,10800,0
20240725,163200,568236320,10800,10800,10800,10800,0
20240725,163100,568236320,10800,10800,10800,10800,0
20240725,163000,568236320,10800,10800,10800,10800,0
20240725,162900,568236320,10800,10800,10800,10800,0
20240725,162800,568236320,10800,10800,10800,10800,0
20240725,162700,568236320,10800,10800,10800,10800,0
20240725,162600,568236320,10800,10800,10800,10800,0
20240725,162500,568236320,10800,10800,10800,10800,0
20240725,162400,568236320,10800,10800,10800,10800,0
20240725,162300,568236320,10800,10800,10800,10800,0
20240725,162200,568236320,10800,10800,10800,10800,0
20240725,162100,568236320,10800,10800,10800,10800,0
20240725,162000,568236320,10800,10800,10800,10800,0
20240725,161900,568236320,10800,10800,10800,10800,0
20240725,161800,568236320,10800,10800,10800,10800,0
20240725,161700,568236320,10800,10800,10800,10800,0
20240725,161600,568236320,10800,10800,10800,10800,0
20240725,161500,568236320,10800,10800,10800,10800,0
20240725,161400,568236320,10800,10800,10800,10800,0
20240725,161300,568236320,10800,10800,10800,10800,0
20240725,161200,568236320,10800,10800,10800,10800,815
20240725,161100,568236320,10800,10800,10800,10800,0
20240725,161000,568236320,10800,10800,10800,10800,0
20240725,160900,568236320,10800,10800,10800,10800,0
20240725,160800,568236320,10800,10800,10800,10800,0
20240725,160700,568236320,10800,10800,10800,10800,0
20240725,160600,568236320,10800,10800,10800,10800,0
20240725,160500,568236320,10800,10800,10800,10800,0
20240725,160400,568236320,10800,10800,10800,10800,0
20240725,160300,568236320,10800,10800,10800,10800,0
20240725,160200,568236320,10800,10800,10800,10800,0
20240725,160100,568236320,10800,10800,10800,10800,0
20240725,160000,568236320,10800,10800,10800,10800,0
20240725,155900,568236320,10800,10800,10800,10800,0
20240725,155800,568236320,10800,10800,10800,10800,0
20240725,155700,568236320,10800,10800,10800,10800,0
20240725,155600,568236320,10800,10800,10800,10800,0
20240725,155500,568236320,10800,10800,10800,10800,0
20240725,155400,568236320,10800,10800,10800,10800,0
20240725,155300,568236320,10800,10800,10800,10800,0
20240725,155200,568236320,10800,10800,10800,10800,0
20240725,155100,568236320,10800,10800,10800,10800,0
20240725,155000,568236320,10800,10800,10800,10800,0
20240725,154900,568236320,10800,10800,10800,10800,0
20240725,154800,568236320,10800,10800,10800,10800,0
20240725,154700,568236320,10800,10800,10800,10800,0
20240725,154600,568236320,10800,10800,10800,10800,0
20240725,154500,568236320,10800,10800,10800,10800,0
20240725,154400,568236320,10800,10800,10800,10800,0
20240725,154300,568236320,10800,10800,10800,10800,0
20240725,154200,568236320,10800,10800,10800,10800,815
20240725,154100,568236320,10800,10800,10800,10800,0
20240725,154000,568236320,10800,10800,10800,10800,0
20240725,153900,568236320,10800,10800,10800,10800,0
20240725,153800,568236320,10800,10800,10800,10800,0
20240725,153700,568236320,10800,10800,10800,10800,0
20240725,153600,568236320,10800,10800,10800,10800,0
20240725,153500,568236320,10800,10800,10800,10800,0
20240725,153400,568236320,10800,10800,10800,10800,0
20240725,153300,568236320,10800,10800,10800,10800,0
20240725,153200,568236320,10800,10800,10800,10800,0
20240725,153100,568236320,10800,10800,10800,10800,0
20240725,153000,568236320,10800,10800,10800,10800,815
20240725,152900,559434320,10800,10800,10800,10800,0
20240725,152800,559434320,10800,10800,10800,10800,0
20240725,152700,559434320,10800,10800,10800,10800,0
20240725,152600,559434320,10800,10800,10800,10800,0
20240725,152500,559434320,10800,10800,10800,10800,0
20240725,152400,559434320,10800,10800,10800,10800,0
20240725,152300,559434320,10800,10800,10800,10800,0
20240725,152200,559434320,10800,10800,10800,10800,0
20240725,152100,559434320,10800,10800,10800,10800,0
20240725,152000,559434320,10800,10800,10800,10800,0
20240725,151900,559434320,10800,10800,10800,10800,87
20240725,151800,558494720,10800,10800,10820,10800,558
20240725,151700,552464510,10810,10810,10810,10810,400
20240725,151600,548140510,10810,10810,10810,10810,40
20240725,151500,547708110,10810,10800,10810,10790,299
20240725,151400,544478860,10800,10800,10800,10800,28
20240725,151300,544176460,10790,10790,10790,10790,7
20240725,151200,544100930,10800,10790,10800,10790,314
20240725,151100,540712750,10790,10790,10790,10790,786
20240725,151000,532231810,10800,10800,10800,10790,119
20240725,150900,530946620,10800,10790,10800,10790,64
20240725,150800,530255620,10790,10790,10790,10790,50
20240725,150700,529716120,10800,10800,10800,10800,28
20240725,150600,529413720,10790,10790,10790,10790,118
20240725,150500,528140500,10790,10780,10790,10780,373
20240725,150400,524119290,10780,10780,10780,10780,466
20240725,150300,519095810,10770,10770,10770,10770,9
20240725,150200,518998880,10770,10780,10780,10770,177
20240725,150100,517092330,10780,10800,10800,10780,220
20240725,150000,514718660,10790,10800,10800,10790,828
20240725,145900,505784530,10800,10800,10800,10800,22
20240725,145800,505546930,10800,10800,10800,10800,69
20240725,145700,504801730,10790,10790,10790,10790,204
20240725,145600,502600570,10790,10790,10790,10790,135
20240725,145500,501143920,10790,10790,10790,10790,138
20240725,145400,499654900,10790,10790,10790,10790,0
20240725,145300,499654900,10790,10790,10790,10790,0
20240725,145200,499654900,10790,10790,10790,10790,100
20240725,145100,498575900,10790,10780,10790,10780,344
20240725,145000,494867570,10770,10770,10770,10770,200
20240725,144900,492713570,10770,10780,10780,10770,37
20240725,144800,492315010,10770,10770,10770,10770,0
20240725,144700,492315010,10770,10770,10770,10770,0
20240725,144600,492315010,10770,10780,10780,10770,67
20240725,144500,491592920,10780,10780,10780,10780,1
20240725,144400,491582140,10780,10780,10780,10780,109
20240725,144300,490407120,10780,10780,10780,10780,69
20240725,144200,489663300,10780,10780,10780,10780,0
20240725,144100,489663300,10780,10780,10780,10780,0
20240725,144000,489663300,10780,10780,10780,10770,76
20240725,143900,488844070,10780,10780,10780,10780,1
20240725,143800,488833290,10770,10770,10770,10770,0
20240725,143700,488833290,10770,10770,10770,10770,1
20240725,143600,488822520,10770,10770,10770,10770,0
20240725,143500,488822520,10770,10770,10770,10770,0
20240725,143400,488822520,10770,10770,10770,10750,814
20240725,143300,480069020,10770,10770,10770,10770,50
20240725,143200,479530520,10770,10770,10770,10770,0
20240725,143100,479530520,10770,10770,10770,10770,0
20240725,143000,479530520,10770,10770,10770,10770,29
20240725,142900,479218190,10770,10770,10770,10770,28
20240725,142800,478916630,10770,10770,10770,10770,12
20240725,142700,478787390,10770,10780,10780,10770,459
20240725,142600,473839950,10780,10780,10780,10780,0
20240725,142500,473839950,10780,10780,10780,10780,0
20240725,142400,473839950,10780,10780,10780,10780,0
20240725,142300,473839950,10780,10780,10780,10780,0
20240725,142200,473839950,10780,10780,10780,10780,0
20240725,142100,473839950,10780,10790,10790,10780,250
20240725,142000,471144450,10790,10790,10790,10790,0
20240725,141900,471144450,10790,10790,10790,10790,1
20240725,141800,471133660,10760,10760,10760,10760,1
20240725,141700,471122900,10750,10750,10750,10750,0
20240725,141600,471122900,10750,10770,10770,10750,500
20240725,141500,465746910,10790,10790,10790,10790,203
20240725,141400,463556540,10800,10790,10800,10790,207
20240725,141300,461322970,10790,10790,10790,10790,102
20240725,141200,460222390,10770,10770,10770,10770,0
20240725,141100,460222390,10770,10770,10770,10770,20
20240725,141000,460006990,10770,10770,10770,10770,0
20240725,140900,460006990,10770,10770,10770,10770,0
20240725,140800,460006990,10770,10770,10770,10770,0
20240725,140700,460006990,10770,10770,10770,10770,0
20240725,140600,460006990,10770,10770,10770,10770,0
20240725,140500,460006990,10770,10770,10770,10770,16
20240725,140400,459834670,10790,10790,10790,10790,88
20240725,140300,458885150,10830,10830,10830,10830,0
20240725,140200,458885150,10830,10830,10830,10830,0
20240725,140100,458885150,10830,10830,10830,10830,0
20240725,140000,458885150,10830,10830,10830,10830,0
20240725,135900,458885150,10830,10830,10830,10830,0
20240725,135800,458885150,10830,10830,10830,10830,69
20240725,135700,458137880,10830,10830,10830,10830,0
20240725,135600,458137880,10830,10830,10830,10830,3
20240725,135500,458105390,10830,10830,10830,10830,25
20240725,135400,457834640,10840,10840,10840,10840,0
20240725,135300,457834640,10840,10840,10840,10840,10
20240725,135200,457726240,10840,10840,10840,10840,0
20240725,135100,457726240,10840,10830,10840,10830,107
20240725,135000,456567050,10830,10830,10830,10830,1
20240725,134900,456556220,10770,10800,10800,10760,252
20240725,134800,453842110,10800,10800,10800,10800,100
20240725,134700,452762110,10810,10810,10810,10810,0
20240725,134600,452762110,10810,10810,10810,10810,6
20240725,134500,452697250,10830,10830,10830,10830,0
20240725,134400,452697250,10830,10830,10830,10830,69
20240725,134300,451949980,10830,10830,10830,10830,0
20240725,134200,451949980,10830,10830,10830,10800,32
20240725,134100,451603480,10830,10830,10830,10830,0
20240725,134000,451603480,10830,10810,10830,10810,30
20240725,133900,451279060,10820,10800,10820,10800,238
20240725,133800,448707290,10800,10800,10800,10800,0
20240725,133700,448707290,10800,10800,10800,10800,0
20240725,133600,448707290,10800,10800,10800,10800,104
20240725,133500,447584090,10790,10790,10790,10790,0
20240725,133400,447584090,10790,10790,10790,10790,0
20240725,133300,447584090,10790,10790,10790,10790,0
20240725,133200,447584090,10790,10790,10790,10790,60
20240725,133100,446936690,10790,10790,10790,10790,349
20240725,133000,443170980,10800,10780,10800,10780,729
20240725,132900,435305290,10780,10770,10780,10770,1121
20240725,132800,423227010,10760,10760,10760,10760,493
20240725,132700,417922330,10750,10760,10760,10750,44
20240725,132600,417449300,10760,10760,10760,10760,30
20240725,132500,417126500,10760,10750,10760,10750,27
20240725,132400,416836180,10750,10750,10750,10750,287
20240725,132300,413750930,10750,10740,10750,10740,227
20240725,132200,411312850,10740,10740,10740,10740,3
20240725,132100,411280630,10730,10730,10730,10730,10
20240725,132000,411173330,10740,10740,10740,10740,2
20240725,131900,411151850,10740,10740,10740,10740,1
20240725,131800,411141110,10740,10740,10740,10740,0
20240725,131700,411141110,10740,10740,10740,10740,21
20240725,131600,410915570,10730,10730,10730,10730,0
20240725,131500,410915570,10730,10730,10730,10730,0
20240725,131400,410915570,10730,10730,10730,10730,99
20240725,131300,409853300,10740,10740,10740,10740,0
20240725,131200,409853300,10740,10740,10740,10740,1
20240725,131100,409842560,10740,10730,10740,10730,317
20240725,131000,406440840,10730,10730,10730,10730,2
20240725,130900,406419380,10720,10720,10720,10720,0
20240725,130800,406419380,10720,10720,10720,10720,0
20240725,130700,406419380,10720,10720,10720,10720,0
20240725,130600,406419380,10720,10720,10720,10720,0
20240725,130500,406419380,10720,10720,10720,10720,0
20240725,130400,406419380,10720,10720,10720,10720,0
20240725,130300,406419380,10720,10720,10720,10720,0
20240725,130200,406419380,10720,10730,10730,10720,21
20240725,130100,406194060,10730,10730,10730,10730,0
20240725,130000,406194060,10730,10730,10730,10730,0
20240725,125900,406194060,10730,10730,10730,10730,125
20240725,125800,404852810,10730,10720,10730,10720,312
20240725,125700,401507480,10730,10730,10730,10730,0
20240725,125600,401507480,10730,10730,10730,10730,10
20240725,125500,401400180,10730,10730,10730,10730,0
20240725,125400,401400180,10730,10730,10730,10730,0
20240725,125300,401400180,10730,10730,10730,10730,1
20240725,125200,401389450,10720,10720,10720,10720,0
20240725,125100,401389450,10720,10720,10720,10720,0
20240725,125000,401389450,10720,10720,10720,10720,0
20240725,124900,401389450,10720,10720,10720,10720,65
20240725,124800,400692650,10720,10720,10720,10720,0
20240725,124700,400692650,10720,10720,10720,10720,0
20240725,124600,400692650,10720,10710,10720,10710,72
20240725,124500,399920910,10710,10710,10710,10710,0
20240725,124400,399920910,10710,10710,10710,10710,10
20240725,124300,399813810,10710,10710,10710,10710,1
20240725,124200,399803100,10710,10710,10710,10710,28
20240725,124100,399503220,10700,10700,10700,10700,0
20240725,124000,399503220,10700,10700,10700,10700,0
20240725,123900,399503220,10700,10700,10700,10700,0
20240725,123800,399503220,10700,10700,10700,10700,0
20240725,123700,399503220,10700,10710,10710,10700,11
20240725,123600,399385420,10710,10710,10710,10710,0
20240725,123500,399385420,10710,10710,10710,10710,0
20240725,123400,399385420,10710,10700,10710,10700,39
20240725,123300,398968020,10700,10710,10710,10700,221
20240725,123200,396601120,10700,10700,10700,10700,0
20240725,123100,396601120,10700,10710,10710,10700,33
20240725,123000,396247700,10710,10720,10720,10710,180
20240725,122900,394319890,10720,10710,10720,10710,79
20240725,122800,393473020,10710,10710,10710,10710,0
20240725,122700,393473020,10710,10710,10710,10710,0
20240725,122600,393473020,10710,10720,10720,10710,22
20240725,122500,393237280,10720,10720,10720,10720,282
20240725,122400,390214240,10730,10730,10730,10730,14
20240725,122300,390064020,10730,10730,10730,10730,0
20240725,122200,390064020,10730,10730,10730,10730,1
20240725,122100,390053290,10720,10720,10720,10720,406
20240725,122000,385700970,10720,10710,10720,10710,252
20240725,121900,383000500,10710,10720,10720,10710,158
20240725,121800,381308040,10710,10710,10710,10710,16
20240725,121700,381136680,10700,10700,10700,10700,140
20240725,121600,379638680,10710,10710,10710,10710,1
20240725,121500,379627970,10710,10710,10710,10710,29
20240725,121400,379317380,10700,10700,10700,10700,1
20240725,121300,379306680,10710,10710,10710,10710,0
20240725,121200,379306680,10710,10710,10710,10710,10
20240725,121100,379199580,10710,10710,10710,10710,2
20240725,121000,379178160,10710,10710,10710,10710,10
20240725,120900,379071060,10710,10710,10710,10710,10
20240725,120800,378963960,10710,10710,10710,10710,49
20240725,120700,378439170,10720,10720,10720,10720,0
20240725,120600,378439170,10720,10720,10720,10720,29
20240725,120500,378128290,10720,10710,10720,10710,21
20240725,120400,377903230,10710,10700,10710,10700,3
20240725,120300,377871120,10710,10710,10710,10710,0
20240725,120200,377871120,10710,10710,10710,10710,1
20240725,120100,377860410,10700,10700,10700,10700,2
20240725,120000,377839010,10700,10710,10710,10700,560
20240725,115900,371845770,10700,10700,10700,10700,491
20240725,115800,366592070,10690,10690,10690,10690,24
20240725,115700,366335510,10690,10690,10690,10690,12
20240725,115600,366207230,10690,10690,10690,10690,20
20240725,115500,365993430,10690,10680,10690,10680,3
20240725,115400,365961370,10680,10680,10680,10680,200
20240725,115300,363825370,10690,10690,10690,10690,5
20240725,115200,363771920,10680,10680,10680,10680,202
20240725,115100,361614560,10690,10690,10690,10690,22
20240725,115000,361379380,10690,10690,10690,10690,1
20240725,114900,361368690,10690,10690,10690,10690,1
20240725,114800,361358000,10690,10690,10690,10690,5
20240725,114700,361304550,10690,10700,10700,10690,22
20240725,114600,361069160,10700,10710,10710,10700,34
20240725,114500,360705070,10710,10710,10710,10710,1
20240725,114400,360694360,10710,10710,10710,10710,0
20240725,114300,360694360,10710,10710,10710,10710,174
20240725,114200,358830820,10710,10720,10720,10710,209
20240725,114100,356590590,10720,10720,10720,10720,347
20240725,114000,352870750,10720,10720,10720,10720,0
20240725,113900,352870750,10720,10720,10720,10720,0
20240725,113800,352870750,10720,10720,10720,10720,0
20240725,113700,352870750,10720,10720,10720,10720,0
20240725,113600,352870750,10720,10720,10720,10720,50
20240725,113500,352334750,10740,10740,10740,10740,1
20240725,113400,352324010,10720,10720,10750,10720,104
20240725,113300,351209100,10720,10720,10720,10720,0
20240725,113200,351209100,10720,10720,10720,10720,0
20240725,113100,351209100,10720,10720,10720,10720,0
20240725,113000,351209100,10720,10720,10720,10720,1000
20240725,112900,340489100,10750,10750,10750,10750,0
20240725,112800,340489100,10750,10750,10750,10750,257
20240725,112700,337726350,10750,10750,10750,10750,0
20240725,112600,337726350,10750,10750,10750,10750,0
20240725,112500,337726350,10750,10750,10750,10750,0
20240725,112400,337726350,10750,10750,10750,10750,0
20240725,112300,337726350,10750,10750,10750,10750,0
20240725,112200,337726350,10750,10750,10750,10750,0
20240725,112100,337726350,10750,10750,10750,10750,0
20240725,112000,337726350,10750,10750,10750,10750,0
20240725,111900,337726350,10750,10730,10750,10730,2376
20240725,111800,312217160,10740,10710,10740,10710,2272
20240725,111700,287865970,10700,10700,10710,10700,349
20240725,111600,284131660,10700,10700,10700,10700,1
20240725,111500,284120960,10700,10700,10700,10700,0
20240725,111400,284120960,10700,10700,10700,10700,0
20240725,111300,284120960,10700,10700,10700,10700,175
20240725,111200,282248460,10700,10700,10700,10700,160
20240725,111100,280536460,10700,10700,10700,10700,1215
20240725,111000,267535960,10680,10680,10680,10680,29
20240725,110900,267226240,10680,10680,10680,10680,290
20240725,110800,264129040,10680,10680,10680,10680,0
20240725,110700,264129040,10680,10680,10680,10680,5
20240725,110600,264075640,10680,10680,10680,10680,0
20240725,110500,264075640,10680,10710,10710,10680,371
20240725,110400,260106250,10700,10690,10700,10690,65
20240725,110300,259411380,10690,10710,10710,10690,316
20240725,110200,256031680,10700,10700,10720,10700,597
20240725,110100,249640150,10700,10700,10700,10700,1
20240725,110000,249629450,10690,10690,10690,10690,10
20240725,105900,249522550,10690,10690,10690,10690,0
20240725,105800,249522550,10690,10690,10690,10690,0
20240725,105700,249522550,10690,10690,10690,10690,194
20240725,105600,247448690,10690,10690,10690,10690,0
20240725,105500,247448690,10690,10690,10700,10690,4
20240725,105400,247405920,10700,10700,10700,10700,0
20240725,105300,247405920,10700,10700,10700,10700,2
20240725,105200,247384520,10690,10690,10690,10690,0
20240725,105100,247384520,10690,10690,10690,10690,0
20240725,105000,247384520,10690,10690,10690,10690,84
20240725,104900,246486560,10700,10700,10700,10700,0
20240725,104800,246486560,10700,10700,10700,10700,0
20240725,104700,246486560,10700,10700,10700,10700,0
20240725,104600,246486560,10700,10700,10700,10700,26
20240725,104500,246208360,10700,10700,10700,10700,15
20240725,104400,246047860,10700,10700,10700,10700,206
20240725,104300,243843660,10700,10700,10700,10700,2
20240725,104200,243822260,10710,10700,10710,10660,1171
20240725,104100,231335770,10700,10700,10700,10700,5
20240725,104000,231282270,10710,10700,10710,10700,58
20240725,103900,230661390,10700,10700,10700,10700,28
20240725,103800,230361790,10700,10690,10700,10690,96
20240725,103700,229334850,10680,10680,10680,10680,10
20240725,103600,229228050,10680,10640,10680,10640,805
20240725,103500,220662650,10640,10650,10650,10640,400
20240725,103400,216406640,10650,10660,10660,10650,1747
20240725,103300,197800260,10660,10680,10680,10660,200
20240725,103200,195665550,10690,10690,10690,10690,493
20240725,103100,190395380,10700,10710,10710,10700,236
20240725,103000,187870080,10700,10700,10700,10700,3
20240725,102900,187837980,10700,10700,10700,10700,0
20240725,102800,187837980,10700,10700,10700,10700,1
20240725,102700,187827280,10710,10710,10710,10710,123
20240725,102600,186509950,10710,10710,10710,10710,64
20240725,102500,185824510,10720,10720,10720,10720,4
20240725,102400,185781630,10720,10720,10720,10720,13
20240725,102300,185642270,10740,10740,10740,10740,0
20240725,102200,185642270,10740,10740,10740,10730,254
20240725,102100,182915860,10730,10730,10730,10730,175
20240725,102000,181038110,10730,10710,10730,10710,890
20240725,101900,171504890,10700,10700,10700,10700,19
20240725,101800,171301590,10700,10700,10700,10700,102
20240725,101700,170210190,10700,10690,10700,10690,78
20240725,101600,169376240,10690,10690,10690,10690,85
20240725,101500,168467590,10700,10690,10700,10690,101
20240725,101400,167386900,10690,10690,10690,10690,10
20240725,101300,167280000,10690,10690,10690,10690,0
20240725,101200,167280000,10690,10690,10690,10690,20
20240725,101100,167066200,10690,10690,10690,10690,121
20240725,101000,165772710,10690,10680,10690,10680,18
20240725,100900,165580300,10690,10690,10690,10690,69
20240725,100800,164842690,10690,10690,10690,10690,233
20240725,100700,162351920,10690,10690,10690,10690,56
20240725,100600,161753280,10690,10690,10690,10680,163
20240725,100500,160011910,10680,10700,10700,10680,403
20240725,100400,155703950,10700,10690,10700,10690,11
20240725,100300,155586350,10690,10670,10690,10670,334
20240725,100200,152022250,10660,10670,10670,10660,17
20240725,100100,151840910,10670,10670,10670,10670,14
20240725,100000,151691530,10670,10660,10670,10660,384
20240725,095900,147597400,10660,10670,10670,10660,46
20240725,095800,147106870,10670,10670,10670,10670,4
20240725,095700,147064190,10670,10670,10670,10670,125
20240725,095600,145730440,10660,10670,10670,10660,12
20240725,095500,145602490,10670,10670,10670,10670,10
20240725,095400,145495790,10670,10670,10670,10620,714
20240725,095300,137900400,10670,10670,10670,10670,5
20240725,095200,137847050,10670,10660,10670,10650,563
20240725,095100,131850330,10660,10660,10660,10660,283
20240725,095000,128833550,10660,10670,10670,10660,35
20240725,094900,128460350,10670,10670,10670,10670,0
20240725,094800,128460350,10670,10670,10670,10670,130
20240725,094700,127073250,10660,10670,10670,10660,122
20240725,094600,125772510,10670,10660,10670,10660,13
20240725,094500,125633810,10660,10670,10670,10660,252
20240725,094400,122946490,10670,10690,10690,10660,1248
20240725,094300,109629770,10700,10700,10700,10700,225
20240725,094200,107222270,10700,10700,10700,10700,12
20240725,094100,107093870,10700,10700,10700,10690,47
20240725,094000,106591270,10690,10720,10720,10690,1619
20240725,093900,89264590,10710,10710,10710,10710,27
20240725,093800,88975420,10730,10730,10730,10730,40
20240725,093700,88546220,10740,10740,10740,10740,69
20240725,093600,87805160,10740,10740,10740,10740,132
20240725,093500,86387480,10740,10740,10740,10740,10
20240725,093400,86280080,10740,10750,10750,10700,450
20240725,093300,81453800,10750,10750,10750,10750,56
20240725,093200,80851800,10750,10750,10750,10750,16
20240725,093100,80679800,10750,10760,10760,10750,253
20240725,093000,77957650,10760,10760,10760,10760,0
20240725,092900,77957650,10760,10760,10760,10760,200
20240725,092800,75805650,10760,10760,10760,10760,224
20240725,092700,73395410,10760,10770,10770,10760,139
20240725,092600,71898840,10770,10740,10770,10740,213
20240725,092500,69607700,10720,10730,10730,10720,110
20240725,092400,68427680,10700,10740,10740,10700,36
20240725,092300,68041920,10700,10710,10750,10700,993
20240725,092200,57408460,10770,10770,10770,10770,14
20240725,092100,57257680,10780,10770,10780,10770,187
20240725,092000,55242650,10710,10760,10760,10710,2207
20240725,091900,31589180,10770,10770,10770,10770,9
20240725,091800,31492250,10720,10750,10750,10720,386
20240725,091700,27345580,10750,10750,10750,10750,36
20240725,091600,26958580,10750,10750,10750,10750,10
20240725,091500,26851080,10750,10750,10750,10750,15
20240725,091400,26689830,10730,10730,10730,10710,54
20240725,091300,26111180,10730,10760,10770,10730,192
20240725,091200,24045240,10770,10760,10770,10760,189
20240725,091100,22010870,10760,10760,10760,10760,85
20240725,091000,21096270,10760,10760,10760,10760,166
20240725,090900,19310110,10770,10780,10780,10770,166
20240725,090800,17522260,10770,10750,10780,10740,167
20240725,090700,15725620,10760,10750,10760,10720,180
20240725,090600,13793070,10730,10750,10750,10730,86
20240725,090500,12869090,10760,10760,10760,10760,39
20240725,090400,12449450,10750,10740,10750,10730,79
20240725,090300,11600640,10740,10760,10770,10740,242
20240725,090200,8997900,10760,10750,10760,10750,16
20240725,090100,8825760,10750,10780,10780,10750,524
20240725,090000,3186750,10780,10800,10800,10780,239