KissMeData/034120/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,191500,1353473240,16780,16780,16780,16780,1496
20240725,191400,1353473240,16780,16780,16780,16780,0
20240725,191300,1353473240,16780,16780,16780,16780,0
20240725,191200,1353473240,16780,16780,16780,16780,0
20240725,191100,1353473240,16780,16780,16780,16780,0
20240725,191000,1353473240,16780,16780,16780,16780,0
20240725,190900,1353473240,16780,16780,16780,16780,0
20240725,190800,1353473240,16780,16780,16780,16780,0
20240725,190700,1353473240,16780,16780,16780,16780,0
20240725,190600,1353473240,16780,16780,16780,16780,0
20240725,190500,1353473240,16780,16780,16780,16780,0
20240725,190400,1353473240,16780,16780,16780,16780,0
20240725,190300,1353473240,16780,16780,16780,16780,0
20240725,190200,1353473240,16780,16780,16780,16780,0
20240725,190100,1353473240,16780,16780,16780,16780,0
20240725,190000,1353473240,16780,16780,16780,16780,0
20240725,185900,1353473240,16780,16780,16780,16780,0
20240725,185800,1353473240,16780,16780,16780,16780,0
20240725,185700,1353473240,16780,16780,16780,16780,0
20240725,185600,1353473240,16780,16780,16780,16780,0
20240725,185500,1353473240,16780,16780,16780,16780,0
20240725,185400,1353473240,16780,16780,16780,16780,0
20240725,185300,1353473240,16780,16780,16780,16780,0
20240725,185200,1353473240,16780,16780,16780,16780,0
20240725,185100,1353473240,16780,16780,16780,16780,0
20240725,185000,1353473240,16780,16780,16780,16780,0
20240725,184900,1353473240,16780,16780,16780,16780,0
20240725,184800,1353473240,16780,16780,16780,16780,0
20240725,184700,1353473240,16780,16780,16780,16780,0
20240725,184600,1353473240,16780,16780,16780,16780,0
20240725,184500,1353473240,16780,16780,16780,16780,1496
20240725,184400,1353473240,16780,16780,16780,16780,0
20240725,184300,1353473240,16780,16780,16780,16780,0
20240725,184200,1353473240,16780,16780,16780,16780,0
20240725,184100,1353473240,16780,16780,16780,16780,0
20240725,184000,1353473240,16780,16780,16780,16780,0
20240725,183900,1353473240,16780,16780,16780,16780,0
20240725,183800,1353473240,16780,16780,16780,16780,0
20240725,183700,1353473240,16780,16780,16780,16780,0
20240725,183600,1353473240,16780,16780,16780,16780,0
20240725,183500,1353473240,16780,16780,16780,16780,0
20240725,183400,1353473240,16780,16780,16780,16780,0
20240725,183300,1353473240,16780,16780,16780,16780,0
20240725,183200,1353473240,16780,16780,16780,16780,0
20240725,183100,1353473240,16780,16780,16780,16780,0
20240725,183000,1353473240,16780,16780,16780,16780,0
20240725,182900,1353473240,16780,16780,16780,16780,0
20240725,182800,1353473240,16780,16780,16780,16780,0
20240725,182700,1353473240,16780,16780,16780,16780,0
20240725,182600,1353473240,16780,16780,16780,16780,0
20240725,182500,1353473240,16780,16780,16780,16780,0
20240725,182400,1353473240,16780,16780,16780,16780,0
20240725,182300,1353473240,16780,16780,16780,16780,0
20240725,182200,1353473240,16780,16780,16780,16780,0
20240725,182100,1353473240,16780,16780,16780,16780,0
20240725,182000,1353473240,16780,16780,16780,16780,0
20240725,181900,1353473240,16780,16780,16780,16780,0
20240725,181800,1353473240,16780,16780,16780,16780,0
20240725,181700,1353473240,16780,16780,16780,16780,0
20240725,181600,1353473240,16780,16780,16780,16780,0
20240725,181500,1353473240,16780,16780,16780,16780,1496
20240725,181400,1353473240,16780,16780,16780,16780,0
20240725,181300,1353473240,16780,16780,16780,16780,0
20240725,181200,1353473240,16780,16780,16780,16780,0
20240725,181100,1353473240,16780,16780,16780,16780,0
20240725,181000,1353473240,16780,16780,16780,16780,0
20240725,180900,1353473240,16780,16780,16780,16780,0
20240725,180800,1353473240,16780,16780,16780,16780,0
20240725,180700,1353473240,16780,16780,16780,16780,0
20240725,180600,1353473240,16780,16780,16780,16780,0
20240725,180500,1353473240,16780,16780,16780,16780,0
20240725,180400,1353473240,16780,16780,16780,16780,0
20240725,180300,1353473240,16780,16780,16780,16780,0
20240725,180200,1353473240,16780,16780,16780,16780,0
20240725,180100,1353473240,16780,16780,16780,16780,0
20240725,180000,1353473240,16780,16780,16780,16780,0
20240725,175900,1353473240,16780,16780,16780,16780,0
20240725,175800,1353473240,16780,16780,16780,16780,0
20240725,175700,1353473240,16780,16780,16780,16780,0
20240725,175600,1353473240,16780,16780,16780,16780,0
20240725,175500,1353473240,16780,16780,16780,16780,0
20240725,175400,1353473240,16780,16780,16780,16780,0
20240725,175300,1353473240,16780,16780,16780,16780,0
20240725,175200,1353473240,16780,16780,16780,16780,0
20240725,175100,1353473240,16780,16780,16780,16780,0
20240725,175000,1353473240,16780,16780,16780,16780,0
20240725,174900,1353473240,16780,16780,16780,16780,0
20240725,174800,1353473240,16780,16780,16780,16780,0
20240725,174700,1353473240,16780,16780,16780,16780,0
20240725,174600,1353473240,16780,16780,16780,16780,0
20240725,174500,1353473240,16780,16780,16780,16780,1496
20240725,174400,1353473240,16780,16780,16780,16780,0
20240725,174300,1353473240,16780,16780,16780,16780,0
20240725,174200,1353473240,16780,16780,16780,16780,0
20240725,174100,1353473240,16780,16780,16780,16780,0
20240725,174000,1353473240,16780,16780,16780,16780,0
20240725,173900,1353473240,16780,16780,16780,16780,0
20240725,173800,1353473240,16780,16780,16780,16780,0
20240725,173700,1353473240,16780,16780,16780,16780,0
20240725,173600,1353473240,16780,16780,16780,16780,0
20240725,173500,1353473240,16780,16780,16780,16780,0
20240725,173400,1353473240,16780,16780,16780,16780,0
20240725,173300,1353473240,16780,16780,16780,16780,0
20240725,173200,1353473240,16780,16780,16780,16780,0
20240725,173100,1353473240,16780,16780,16780,16780,0
20240725,173000,1353473240,16780,16780,16780,16780,0
20240725,172900,1353473240,16780,16780,16780,16780,0
20240725,172800,1353473240,16780,16780,16780,16780,0
20240725,172700,1353473240,16780,16780,16780,16780,0
20240725,172600,1353473240,16780,16780,16780,16780,0
20240725,172500,1353473240,16780,16780,16780,16780,0
20240725,172400,1353473240,16780,16780,16780,16780,0
20240725,172300,1353473240,16780,16780,16780,16780,0
20240725,172200,1353473240,16780,16780,16780,16780,0
20240725,172100,1353473240,16780,16780,16780,16780,0
20240725,172000,1353473240,16780,16780,16780,16780,0
20240725,171900,1353473240,16780,16780,16780,16780,0
20240725,171800,1353473240,16780,16780,16780,16780,0
20240725,171700,1353473240,16780,16780,16780,16780,0
20240725,171600,1353473240,16780,16780,16780,16780,0
20240725,171500,1353473240,16780,16780,16780,16780,1496
20240725,171400,1353473240,16780,16780,16780,16780,0
20240725,171300,1353473240,16780,16780,16780,16780,0
20240725,171200,1353473240,16780,16780,16780,16780,0
20240725,171100,1353473240,16780,16780,16780,16780,0
20240725,171000,1353473240,16780,16780,16780,16780,0
20240725,170900,1353473240,16780,16780,16780,16780,0
20240725,170800,1353473240,16780,16780,16780,16780,0
20240725,170700,1353473240,16780,16780,16780,16780,0
20240725,170600,1353473240,16780,16780,16780,16780,0
20240725,170500,1353473240,16780,16780,16780,16780,0
20240725,170400,1353473240,16780,16780,16780,16780,0
20240725,170300,1353473240,16780,16780,16780,16780,0
20240725,170200,1353473240,16780,16780,16780,16780,0
20240725,170100,1353473240,16780,16780,16780,16780,0
20240725,170000,1353473240,16780,16780,16780,16780,0
20240725,165900,1353473240,16780,16780,16780,16780,0
20240725,165800,1353473240,16780,16780,16780,16780,0
20240725,165700,1353473240,16780,16780,16780,16780,0
20240725,165600,1353473240,16780,16780,16780,16780,0
20240725,165500,1353473240,16780,16780,16780,16780,0
20240725,165400,1353473240,16780,16780,16780,16780,0
20240725,165300,1353473240,16780,16780,16780,16780,0
20240725,165200,1353473240,16780,16780,16780,16780,0
20240725,165100,1353473240,16780,16780,16780,16780,0
20240725,165000,1353473240,16780,16780,16780,16780,0
20240725,164900,1353473240,16780,16780,16780,16780,0
20240725,164800,1353473240,16780,16780,16780,16780,0
20240725,164700,1353473240,16780,16780,16780,16780,0
20240725,164600,1353473240,16780,16780,16780,16780,0
20240725,164500,1353473240,16780,16780,16780,16780,1496
20240725,164400,1353473240,16780,16780,16780,16780,0
20240725,164300,1353473240,16780,16780,16780,16780,0
20240725,164200,1353473240,16780,16780,16780,16780,0
20240725,164100,1353473240,16780,16780,16780,16780,0
20240725,164000,1353473240,16780,16780,16780,16780,0
20240725,163900,1353473240,16780,16780,16780,16780,0
20240725,163800,1353473240,16780,16780,16780,16780,0
20240725,163700,1353473240,16780,16780,16780,16780,0
20240725,163600,1353473240,16780,16780,16780,16780,0
20240725,163500,1353473240,16780,16780,16780,16780,0
20240725,163400,1353473240,16780,16780,16780,16780,0
20240725,163300,1353473240,16780,16780,16780,16780,0
20240725,163200,1353473240,16780,16780,16780,16780,0
20240725,163100,1353473240,16780,16780,16780,16780,0
20240725,163000,1353473240,16780,16780,16780,16780,0
20240725,162900,1353473240,16780,16780,16780,16780,0
20240725,162800,1353473240,16780,16780,16780,16780,0
20240725,162700,1353473240,16780,16780,16780,16780,0
20240725,162600,1353473240,16780,16780,16780,16780,0
20240725,162500,1353473240,16780,16780,16780,16780,0
20240725,162400,1353473240,16780,16780,16780,16780,0
20240725,162300,1353473240,16780,16780,16780,16780,0
20240725,162200,1353473240,16780,16780,16780,16780,0
20240725,162100,1353473240,16780,16780,16780,16780,0
20240725,162000,1353473240,16780,16780,16780,16780,0
20240725,161900,1353473240,16780,16780,16780,16780,0
20240725,161800,1353473240,16780,16780,16780,16780,0
20240725,161700,1353473240,16780,16780,16780,16780,0
20240725,161600,1353473240,16780,16780,16780,16780,0
20240725,161500,1353473240,16780,16780,16780,16780,1496
20240725,161400,1353473240,16780,16780,16780,16780,0
20240725,161300,1353473240,16780,16780,16780,16780,0
20240725,161200,1353473240,16780,16780,16780,16780,0
20240725,161100,1353473240,16780,16780,16780,16780,0
20240725,161000,1353473240,16780,16780,16780,16780,0
20240725,160900,1353473240,16780,16780,16780,16780,0
20240725,160800,1353473240,16780,16780,16780,16780,0
20240725,160700,1353473240,16780,16780,16780,16780,0
20240725,160600,1353473240,16780,16780,16780,16780,0
20240725,160500,1353473240,16780,16780,16780,16780,0
20240725,160400,1353473240,16780,16780,16780,16780,0
20240725,160300,1353473240,16780,16780,16780,16780,0
20240725,160200,1353473240,16780,16780,16780,16780,0
20240725,160100,1353473240,16780,16780,16780,16780,0
20240725,160000,1353473240,16780,16780,16780,16780,0
20240725,155900,1353473240,16780,16780,16780,16780,0
20240725,155800,1353473240,16780,16780,16780,16780,0
20240725,155700,1353473240,16780,16780,16780,16780,0
20240725,155600,1353473240,16780,16780,16780,16780,0
20240725,155500,1353473240,16780,16780,16780,16780,0
20240725,155400,1353473240,16780,16780,16780,16780,0
20240725,155300,1353473240,16780,16780,16780,16780,0
20240725,155200,1353473240,16780,16780,16780,16780,0
20240725,155100,1353473240,16780,16780,16780,16780,0
20240725,155000,1353473240,16780,16780,16780,16780,0
20240725,154900,1353473240,16780,16780,16780,16780,0
20240725,154800,1353473240,16780,16780,16780,16780,0
20240725,154700,1353473240,16780,16780,16780,16780,0
20240725,154600,1353473240,16780,16780,16780,16780,0
20240725,154500,1353473240,16780,16780,16780,16780,1496
20240725,154400,1353473240,16780,16780,16780,16780,0
20240725,154300,1353473240,16780,16780,16780,16780,0
20240725,154200,1353473240,16780,16780,16780,16780,0
20240725,154100,1353473240,16780,16780,16780,16780,0
20240725,154000,1353473240,16780,16780,16780,16780,0
20240725,153900,1353473240,16780,16780,16780,16780,0
20240725,153800,1353473240,16780,16780,16780,16780,0
20240725,153700,1353473240,16780,16780,16780,16780,0
20240725,153600,1353473240,16780,16780,16780,16780,0
20240725,153500,1353473240,16780,16780,16780,16780,0
20240725,153400,1353473240,16780,16780,16780,16780,0
20240725,153300,1353473240,16780,16780,16780,16780,0
20240725,153200,1353473240,16780,16780,16780,16780,0
20240725,153100,1353473240,16780,16780,16780,16780,0
20240725,153000,1353473240,16780,16780,16780,16780,1496
20240725,152900,1328370360,16820,16820,16820,16820,0
20240725,152800,1328370360,16820,16820,16820,16820,0
20240725,152700,1328370360,16820,16820,16820,16820,0
20240725,152600,1328370360,16820,16820,16820,16820,0
20240725,152500,1328370360,16820,16820,16820,16820,0
20240725,152400,1328370360,16820,16820,16820,16820,0
20240725,152300,1328370360,16820,16820,16820,16820,0
20240725,152200,1328370360,16820,16820,16820,16820,0
20240725,152100,1328370360,16820,16820,16820,16820,0
20240725,152000,1328370360,16820,16820,16820,16820,0
20240725,151900,1328370360,16820,16830,16830,16810,254
20240725,151800,1324099510,16840,16830,16840,16830,31
20240725,151700,1323577480,16830,16830,16830,16830,22
20240725,151600,1323207220,16820,16820,16820,16820,7
20240725,151500,1323089480,16810,16820,16820,16810,185
20240725,151400,1319979600,16820,16840,16840,16820,15
20240725,151300,1319727200,16840,16840,16840,16840,135
20240725,151200,1317453800,16840,16840,16840,16840,64
20240725,151100,1316376040,16850,16840,16850,16840,169
20240725,151000,1313529070,16850,16840,16850,16840,16
20240725,150900,1313259550,16840,16840,16840,16840,0
20240725,150800,1313259550,16840,16840,16840,16840,7
20240725,150700,1313141670,16840,16840,16840,16840,109
20240725,150600,1311306110,16810,16810,16810,16810,0
20240725,150500,1311306110,16810,16810,16810,16810,20
20240725,150400,1310969910,16810,16840,16840,16810,8
20240725,150300,1310835220,16840,16840,16840,16840,20
20240725,150200,1310498420,16840,16840,16840,16840,71
20240725,150100,1309302780,16840,16840,16840,16840,30
20240725,150000,1308797580,16840,16810,16840,16810,99
20240725,145900,1307130480,16810,16810,16810,16810,0
20240725,145800,1307130480,16810,16840,16840,16810,16
20240725,145700,1306861220,16810,16810,16810,16810,0
20240725,145600,1306861220,16810,16820,16840,16810,21
20240725,145500,1306507970,16820,16820,16820,16820,89
20240725,145400,1305010990,16810,16810,16810,16810,22
20240725,145300,1304641170,16810,16810,16810,16810,300
20240725,145200,1299598170,16810,16800,16810,16800,51
20240725,145100,1298740870,16810,16810,16810,16810,22
20240725,145000,1298371050,16810,16810,16810,16810,10
20240725,144900,1298202950,16800,16800,16800,16800,2
20240725,144800,1298169350,16800,16800,16800,16800,160
20240725,144700,1295481350,16800,16800,16800,16800,55
20240725,144600,1294557350,16800,16800,16800,16800,0
20240725,144500,1294557350,16800,16800,16800,16800,1
20240725,144400,1294540550,16800,16830,16830,16800,281
20240725,144300,1289813570,16830,16830,16830,16830,0
20240725,144200,1289813570,16830,16830,16830,16830,1
20240725,144100,1289796740,16830,16830,16830,16830,0
20240725,144000,1289796740,16830,16830,16830,16830,60
20240725,143900,1288786940,16800,16800,16800,16800,0
20240725,143800,1288786940,16800,16800,16800,16800,2
20240725,143700,1288753340,16800,16820,16820,16800,83
20240725,143600,1287358090,16820,16820,16820,16820,0
20240725,143500,1287358090,16820,16820,16820,16820,1
20240725,143400,1287341270,16920,16920,16920,16920,1
20240725,143300,1287324350,16930,16880,16930,16880,400
20240725,143200,1280565440,16800,16800,16800,16800,3
20240725,143100,1280515040,16800,16810,16880,16800,95
20240725,143000,1278912300,16810,16810,16810,16810,162
20240725,142900,1276189080,16800,16800,16800,16800,4
20240725,142800,1276121880,16800,16800,16800,16800,8
20240725,142700,1275987480,16810,16800,16810,16800,10
20240725,142600,1275819460,16800,16810,16810,16800,19
20240725,142500,1275500160,16810,16800,16810,16800,301
20240725,142400,1270443240,16800,16800,16800,16800,2
20240725,142300,1270409640,16880,16880,16880,16880,0
20240725,142200,1270409640,16880,16800,16880,16800,66
20240725,142100,1269296840,16800,16800,16800,16800,0
20240725,142000,1269296840,16800,16890,16890,16800,393
20240725,141900,1262691740,16910,16820,16910,16820,1111
20240725,141800,1243981790,16820,16820,16820,16820,381
20240725,141700,1237573370,16820,16810,16820,16810,7
20240725,141600,1237455650,16820,16820,16820,16820,1
20240725,141500,1237438830,16810,16810,16810,16810,26
20240725,141400,1237001770,16810,16810,16810,16810,30
20240725,141300,1236497470,16810,16800,16820,16800,471
20240725,141200,1228584550,16800,16800,16800,16800,304
20240725,141100,1223477350,16800,16790,16800,16790,38
20240725,141000,1222839020,16790,16790,16790,16790,1
20240725,140900,1222822230,16800,16800,16800,16800,30
20240725,140800,1222318230,16790,16790,16790,16780,449
20240725,140700,1214781780,16790,16790,16790,16790,221
20240725,140600,1211071190,16790,16790,16790,16790,32
20240725,140500,1210533910,16790,16790,16790,16790,60
20240725,140400,1209526510,16800,16800,16800,16800,161
20240725,140300,1206821710,16800,16800,16800,16800,1
20240725,140200,1206804910,16810,16810,16810,16810,8
20240725,140100,1206670430,16810,16820,16820,16810,367
20240725,140000,1200497500,16810,16820,16820,16810,13
20240725,135900,1200278920,16810,16810,16810,16810,81
20240725,135800,1198917310,16810,16850,16850,16810,2380
20240725,135700,1158872030,16850,16850,16850,16850,0
20240725,135600,1158872030,16850,16850,16850,16850,219
20240725,135500,1155181880,16870,16870,16870,16870,1
20240725,135400,1155165010,16860,16860,16860,16860,9
20240725,135300,1155013270,16860,16860,16860,16860,18
20240725,135200,1154709790,16860,16860,16860,16860,125
20240725,135100,1152602290,16870,16870,16870,16870,2
20240725,135000,1152568550,16870,16870,16870,16870,0
20240725,134900,1152568550,16870,16870,16870,16870,2
20240725,134800,1152534810,16860,16860,16860,16860,205
20240725,134700,1149078510,16860,16860,16860,16860,0
20240725,134600,1149078510,16860,16860,16860,16860,1
20240725,134500,1149061650,16870,16860,16870,16860,19
20240725,134400,1148741300,16860,16860,16860,16860,77
20240725,134300,1147443080,16860,16850,16860,16850,33
20240725,134200,1146886930,16860,16860,16870,16860,22
20240725,134100,1146516000,16860,16860,16860,16860,2
20240725,134000,1146482280,16860,16870,16870,16860,4
20240725,133900,1146414810,16860,16860,16860,16860,69
20240725,133800,1145251470,16860,16860,16860,16860,13
20240725,133700,1145032290,16860,16860,16860,16860,0
20240725,133600,1145032290,16860,16860,16860,16860,0
20240725,133500,1145032290,16860,16860,16860,16860,98
20240725,133400,1143380010,16850,16860,16860,16850,19
20240725,133300,1143059760,16860,16860,16860,16860,0
20240725,133200,1143059760,16860,16860,16860,16860,11
20240725,133100,1142874300,16900,16860,16900,16860,5
20240725,133000,1142789840,16860,16870,16870,16860,242
20240725,132900,1138709120,16910,16910,16910,16910,0
20240725,132800,1138709120,16910,16910,16910,16910,5
20240725,132700,1138624570,16890,16880,16890,16860,37
20240725,132600,1137999910,16880,16880,16880,16880,32
20240725,132500,1137459750,16880,16880,16880,16880,10
20240725,132400,1137290950,16850,16830,16850,16830,98
20240725,132300,1135640520,16830,16840,16840,16830,20
20240725,132200,1135303730,16840,16840,16840,16840,10
20240725,132100,1135135330,16830,16830,16830,16830,57
20240725,132000,1134176020,16830,16830,16830,16820,220
20240725,131900,1130473730,16830,16840,16840,16830,33
20240725,131800,1129918030,16840,16840,16840,16840,10
20240725,131700,1129749630,16830,16830,16830,16830,0
20240725,131600,1129749630,16830,16840,16840,16830,81
20240725,131500,1128385600,16840,16830,16840,16830,60
20240725,131400,1127375390,16830,16830,16830,16830,40
20240725,131300,1126702190,16830,16830,16830,16820,103
20240725,131200,1124968830,16830,16830,16830,16830,10
20240725,131100,1124800530,16830,16840,16840,16830,56
20240725,131000,1123857880,16840,16880,16880,16840,785
20240725,130900,1110618190,16880,16890,16890,16880,12
20240725,130800,1110415530,16890,16900,16900,16890,512
20240725,130700,1101764640,16900,16900,16900,16900,103
20240725,130600,1100023940,16900,16900,16910,16900,156
20240725,130500,1097387240,16900,16910,16910,16900,431
20240725,130400,1090102350,16910,16940,16970,16910,208
20240725,130300,1086575560,16950,16950,16950,16950,35
20240725,130200,1085982310,16950,16950,16950,16950,45
20240725,130100,1085219560,16950,16950,16950,16950,57
20240725,130000,1084253410,16990,16990,16990,16970,87
20240725,125900,1082776180,16990,16940,17000,16900,1795
20240725,125800,1052299910,16900,16950,16960,16900,279
20240725,125700,1047570900,16950,16960,16960,16950,73
20240725,125600,1046332940,16960,16900,16960,16900,225
20240725,125500,1042529580,16900,16900,17000,16880,2137
20240725,125400,1006293510,16890,16860,16890,16860,614
20240725,125300,995924680,16860,16810,16860,16810,185
20240725,125200,992806670,16810,16810,16810,16800,356
20240725,125100,986823540,16810,16810,16810,16810,1
20240725,125000,986806730,16810,16800,16810,16800,54
20240725,124900,985899380,16800,16880,16880,16800,1234
20240725,124800,965077970,16880,16890,16890,16880,68
20240725,124700,963929470,16900,16890,16900,16890,310
20240725,124600,958693470,16890,16860,16890,16860,344
20240725,124500,952889440,16870,16860,16880,16860,664
20240725,124400,941689680,16860,16850,16860,16840,270
20240725,124300,937140460,16850,16810,16850,16810,80
20240725,124200,935793150,16810,16810,16810,16810,31
20240725,124100,935272040,16880,16800,16880,16800,1125
20240725,124000,916294080,16780,16770,16790,16770,439
20240725,123900,908927810,16770,16740,16770,16740,67
20240725,123800,907805930,16730,16740,16740,16730,52
20240725,123700,906935950,16730,16730,16730,16730,45
20240725,123600,906183100,16770,16770,16770,16770,0
20240725,123500,906183100,16770,16770,16770,16770,18
20240725,123400,905881240,16780,16710,16780,16710,221
20240725,123300,902175810,16760,16730,16760,16730,242
20240725,123200,898122590,16730,16730,16730,16730,32
20240725,123100,897587230,16680,16700,16700,16680,100
20240725,123000,895919150,16730,16680,16730,16680,75
20240725,122900,894667030,16700,16680,16700,16670,158
20240725,122800,892031770,16700,16750,16750,16700,14
20240725,122700,891797920,16750,16700,16750,16670,35
20240725,122600,891213430,16670,16680,16680,16670,23
20240725,122500,890829860,16660,16660,16660,16660,72
20240725,122400,889630340,16650,16650,16650,16640,200
20240725,122300,886300700,16650,16680,16680,16650,588
20240725,122200,876509190,16660,16690,16690,16660,302
20240725,122100,871473890,16670,16690,16690,16670,180
20240725,122000,868471880,16690,16690,16690,16690,38
20240725,121900,867837660,16690,16690,16690,16690,42
20240725,121800,867136680,16690,16690,16690,16690,7
20240725,121700,867019850,16700,16700,16700,16690,450
20240725,121600,859505090,16700,16700,16700,16690,218
20240725,121500,855864500,16700,16690,16700,16660,2848
20240725,121400,808306430,16690,16690,16690,16690,100
20240725,121300,806637430,16620,16690,16780,16620,2467
20240725,121200,765536340,16690,16710,16780,16690,518
20240725,121100,756881860,16710,16830,16830,16710,567
20240725,121000,747367730,16830,16840,16910,16800,525
20240725,120900,738526810,16840,16990,17000,16840,2040
20240725,120800,703920160,16990,16910,16990,16850,1341
20240725,120700,681221560,16920,17110,17110,16810,1575
20240725,120600,654494310,17100,17210,17290,17100,2412
20240725,120500,612907380,17210,17390,17390,17000,3129
20240725,120400,559122210,17380,16580,17390,16580,3807
20240725,120300,494807270,16580,16530,16580,16530,1092
20240725,120200,476746360,16530,16520,16530,16520,2
20240725,120100,476713310,16530,16530,16530,16530,6
20240725,120000,476614130,16530,16530,16530,16530,0
20240725,115900,476614130,16530,16530,16530,16530,11
20240725,115800,476432300,16530,16530,16530,16520,9
20240725,115700,476283550,16520,16520,16520,16520,0
20240725,115600,476283550,16520,16520,16520,16520,0
20240725,115500,476283550,16520,16520,16530,16520,3
20240725,115400,476233980,16530,16530,16530,16530,0
20240725,115300,476233980,16530,16530,16530,16530,8
20240725,115200,476101740,16530,16530,16530,16530,400
20240725,115100,469489740,16520,16520,16520,16520,2
20240725,115000,469456700,16520,16520,16520,16520,0
20240725,114900,469456700,16520,16520,16520,16520,0
20240725,114800,469456700,16520,16520,16520,16520,1
20240725,114700,469440180,16520,16530,16530,16520,2
20240725,114600,469407130,16520,16520,16520,16520,0
20240725,114500,469407130,16520,16520,16520,16520,0
20240725,114400,469407130,16520,16520,16520,16520,1
20240725,114300,469390610,16520,16520,16520,16520,0
20240725,114200,469390610,16520,16520,16520,16520,0
20240725,114100,469390610,16520,16520,16520,16520,116
20240725,114000,467474290,16520,16520,16520,16520,2
20240725,113900,467441250,16520,16520,16520,16520,0
20240725,113800,467441250,16520,16520,16520,16520,0
20240725,113700,467441250,16520,16520,16520,16520,1
20240725,113600,467424730,16520,16520,16520,16520,0
20240725,113500,467424730,16520,16520,16520,16520,0
20240725,113400,467424730,16520,16530,16530,16520,101
20240725,113300,465756200,16530,16530,16530,16520,17
20240725,113200,465475210,16530,16520,16540,16520,89
20240725,113100,464004540,16520,16520,16520,16520,0
20240725,113000,464004540,16520,16530,16530,16520,217
20240725,112900,460418250,16530,16530,16530,16530,658
20240725,112800,449541510,16530,16520,16530,16520,285
20240725,112700,444830810,16520,16520,16520,16520,0
20240725,112600,444830810,16520,16530,16530,16520,90
20240725,112500,443343130,16530,16530,16530,16530,99
20240725,112400,441706660,16520,16520,16520,16520,0
20240725,112300,441706660,16520,16520,16520,16520,1
20240725,112200,441690140,16520,16520,16520,16520,300
20240725,112100,436734140,16520,16520,16520,16520,53
20240725,112000,435858580,16520,16520,16520,16520,0
20240725,111900,435858580,16520,16520,16520,16520,27
20240725,111800,435412540,16520,16520,16520,16520,8
20240725,111700,435280380,16530,16530,16530,16530,37
20240725,111600,434668770,16520,16530,16530,16520,10
20240725,111500,434503550,16520,16520,16520,16520,10
20240725,111400,434338350,16520,16520,16520,16520,0
20240725,111300,434338350,16520,16520,16520,16520,7
20240725,111200,434222710,16520,16520,16520,16520,9
20240725,111100,434074030,16530,16520,16530,16520,38
20240725,111000,433446260,16520,16520,16520,16520,7
20240725,110900,433330620,16520,16520,16520,16520,48
20240725,110800,432537660,16520,16510,16520,16510,127
20240725,110700,430439720,16520,16530,16530,16520,7
20240725,110600,430324070,16520,16520,16520,16520,22
20240725,110500,429960630,16520,16520,16520,16520,24
20240725,110400,429564150,16530,16530,16530,16530,1
20240725,110300,429547620,16520,16520,16520,16520,71
20240725,110200,428374700,16520,16520,16520,16510,135
20240725,110100,426144510,16510,16510,16510,16510,2
20240725,110000,426111490,16520,16520,16530,16520,163
20240725,105900,423418670,16520,16530,16530,16520,18
20240725,105800,423121210,16520,16520,16520,16520,1
20240725,105700,423104690,16520,16520,16520,16520,62
20240725,105600,422080450,16520,16510,16520,16510,3
20240725,105500,422030910,16510,16520,16520,16510,173
20240725,105400,419173310,16510,16520,16520,16510,31
20240725,105300,418661350,16520,16520,16520,16510,3
20240725,105200,418611800,16520,16520,16520,16520,22
20240725,105100,418248360,16520,16520,16520,16510,8
20240725,105000,418116210,16510,16510,16510,16510,7
20240725,104900,418000640,16510,16520,16540,16510,441
20240725,104800,410713970,16540,16530,16540,16520,917
20240725,104700,395562530,16520,16540,16540,16520,83
20240725,104600,394190600,16530,16520,16530,16520,286
20240725,104500,389463390,16520,16530,16530,16520,73
20240725,104400,388257030,16520,16520,16530,16520,49
20240725,104300,387447540,16520,16520,16520,16520,2
20240725,104200,387414500,16520,16520,16520,16520,494
20240725,104100,379253620,16530,16520,16530,16520,3
20240725,104000,379204040,16520,16520,16520,16520,8
20240725,103900,379071880,16540,16540,16540,16540,62
20240725,103800,378046400,16540,16530,16540,16520,333
20240725,103700,372542970,16520,16530,16530,16520,328
20240725,103600,367123900,16530,16530,16530,16530,16
20240725,103500,366859420,16530,16530,16530,16530,184
20240725,103400,363817900,16540,16550,16550,16540,282
20240725,103300,359152470,16560,16550,16560,16550,2
20240725,103200,359119360,16560,16560,16560,16560,2
20240725,103100,359086240,16560,16560,16560,16560,1
20240725,103000,359069680,16560,16560,16560,16560,5
20240725,102900,358986880,16560,16570,16570,16560,19
20240725,102800,358672150,16560,16560,16560,16560,8
20240725,102700,358539670,16560,16550,16560,16550,269
20240725,102600,354086840,16550,16560,16560,16550,273
20240725,102500,349568680,16550,16560,16560,16550,881
20240725,102400,334987630,16550,16550,16550,16550,4
20240725,102300,334921430,16560,16560,16560,16560,50
20240725,102200,334093430,16550,16560,16560,16550,12
20240725,102100,333894730,16560,16560,16560,16560,1
20240725,102000,333878170,16560,16560,16560,16560,65
20240725,101900,332801770,16560,16560,16560,16560,20
20240725,101800,332470570,16560,16560,16560,16560,0
20240725,101700,332470570,16560,16560,16560,16560,132
20240725,101600,330284650,16560,16560,16560,16560,44
20240725,101500,329556010,16560,16560,16560,16560,8
20240725,101400,329423530,16560,16560,16560,16560,34
20240725,101300,328860490,16560,16560,16560,16560,60
20240725,101200,327866890,16560,16550,16570,16550,28
20240725,101100,327403250,16550,16550,16550,16550,14
20240725,101000,327171550,16550,16550,16550,16550,199
20240725,100900,323878100,16550,16550,16560,16550,361
20240725,100800,317903400,16550,16560,16560,16550,173
20240725,100700,315039350,16560,16570,16570,16560,2114
20240725,100600,280030080,16570,16570,16570,16570,110
20240725,100500,278207380,16570,16570,16570,16570,0
20240725,100400,278207380,16570,16580,16580,16570,7
20240725,100300,278091340,16580,16580,16580,16580,0
20240725,100200,278091340,16580,16580,16580,16580,500
20240725,100100,269801340,16570,16570,16570,16570,178
20240725,100000,266851880,16580,16580,16580,16580,4
20240725,095900,266785560,16580,16580,16580,16580,1
20240725,095800,266768980,16570,16570,16570,16570,27
20240725,095700,266321590,16570,16570,16580,16570,275
20240725,095600,261764240,16580,16570,16580,16570,147
20240725,095500,259328080,16570,16570,16570,16570,43
20240725,095400,258615570,16570,16570,16570,16560,88
20240725,095300,257157790,16570,16570,16570,16570,22
20240725,095200,256793250,16570,16570,16570,16570,106
20240725,095100,255036830,16570,16570,16570,16570,6
20240725,095000,254937410,16570,16570,16570,16560,42
20240725,094900,254241480,16570,16570,16570,16570,65
20240725,094800,253164430,16560,16570,16570,16560,29
20240725,094700,252683930,16560,16570,16570,16560,75
20240725,094600,251441650,16570,16570,16570,16570,2
20240725,094500,251408510,16570,16560,16570,16560,114
20240725,094400,249520660,16560,16560,16560,16550,327
20240725,094300,244105560,16560,16570,16570,16560,57
20240725,094200,243161220,16570,16570,16570,16570,420
20240725,094100,236201820,16570,16580,16580,16570,692
20240725,094000,224735340,16570,16570,16570,16570,388
20240725,093900,218306180,16570,16580,16580,16570,42
20240725,093800,217609900,16580,16580,16580,16570,64
20240725,093700,216548800,16580,16580,16580,16580,371
20240725,093600,210397620,16580,16580,16590,16580,150
20240725,093500,207910600,16580,16590,16590,16580,766
20240725,093400,195210230,16590,16590,16590,16590,157
20240725,093300,192605600,16590,16600,16600,16590,1192
20240725,093200,172830080,16590,16610,16610,16590,1377
20240725,093100,149971900,16610,16610,16610,16610,0
20240725,093000,149971900,16610,16610,16610,16610,29
20240725,092900,149490210,16600,16620,16620,16600,9
20240725,092800,149340720,16630,16600,16630,16600,95
20240725,092700,147763420,16590,16590,16590,16590,1
20240725,092600,147746830,16590,16590,16590,16590,128
20240725,092500,145623310,16590,16590,16590,16580,34
20240725,092400,145059280,16590,16590,16590,16590,100
20240725,092300,143400280,16600,16600,16600,16600,658
20240725,092200,132477480,16600,16610,16630,16600,193
20240725,092100,129272740,16630,16630,16630,16630,53
20240725,092000,128391350,16630,16630,16630,16630,0
20240725,091900,128391350,16630,16610,16630,16610,121
20240725,091800,126380540,16610,16610,16610,16610,11
20240725,091700,126197830,16610,16620,16620,16610,554
20240725,091600,116995580,16620,16630,16630,16620,70
20240725,091500,115831870,16600,16640,16640,16600,222
20240725,091400,112140360,16630,16640,16640,16630,30
20240725,091300,111641390,16630,16660,16670,16630,492
20240725,091200,103452190,16660,16640,16660,16640,231
20240725,091100,99607290,16640,16610,16640,16610,364
20240725,091000,93553980,16600,16610,16610,16600,400
20240725,090900,86913970,16600,16580,16600,16580,90
20240725,090800,85420040,16590,16590,16590,16580,139
20240725,090700,83114130,16590,16610,16610,16590,1040
20240725,090600,65848360,16630,16600,16630,16600,211
20240725,090500,62345540,16600,16610,16610,16600,120
20240725,090400,60353510,16600,16630,16630,16600,243
20240725,090300,56316590,16630,16600,16630,16600,101
20240725,090200,54639960,16600,16650,16670,16600,802
20240725,090100,41314220,16650,16650,16650,16650,3
20240725,090000,41264270,16640,16660,16670,16640,2477