KissMeData/273640/min/candle-20240725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240725,205500,3251100110,15100,15100,15100,15100,3694
20240725,205400,3251100110,15100,15100,15100,15100,0
20240725,205300,3251100110,15100,15100,15100,15100,0
20240725,205200,3251100110,15100,15100,15100,15100,0
20240725,205100,3251100110,15100,15100,15100,15100,0
20240725,205000,3251100110,15100,15100,15100,15100,0
20240725,204900,3251100110,15100,15100,15100,15100,0
20240725,204800,3251100110,15100,15100,15100,15100,0
20240725,204700,3251100110,15100,15100,15100,15100,0
20240725,204600,3251100110,15100,15100,15100,15100,0
20240725,204500,3251100110,15100,15100,15100,15100,0
20240725,204400,3251100110,15100,15100,15100,15100,0
20240725,204300,3251100110,15100,15100,15100,15100,0
20240725,204200,3251100110,15100,15100,15100,15100,0
20240725,204100,3251100110,15100,15100,15100,15100,0
20240725,204000,3251100110,15100,15100,15100,15100,0
20240725,203900,3251100110,15100,15100,15100,15100,0
20240725,203800,3251100110,15100,15100,15100,15100,0
20240725,203700,3251100110,15100,15100,15100,15100,0
20240725,203600,3251100110,15100,15100,15100,15100,0
20240725,203500,3251100110,15100,15100,15100,15100,0
20240725,203400,3251100110,15100,15100,15100,15100,0
20240725,203300,3251100110,15100,15100,15100,15100,0
20240725,203200,3251100110,15100,15100,15100,15100,0
20240725,203100,3251100110,15100,15100,15100,15100,0
20240725,203000,3251100110,15100,15100,15100,15100,0
20240725,202900,3251100110,15100,15100,15100,15100,0
20240725,202800,3251100110,15100,15100,15100,15100,0
20240725,202700,3251100110,15100,15100,15100,15100,0
20240725,202600,3251100110,15100,15100,15100,15100,0
20240725,202500,3251100110,15100,15100,15100,15100,3694
20240725,202400,3251100110,15100,15100,15100,15100,0
20240725,202300,3251100110,15100,15100,15100,15100,0
20240725,202200,3251100110,15100,15100,15100,15100,0
20240725,202100,3251100110,15100,15100,15100,15100,0
20240725,202000,3251100110,15100,15100,15100,15100,0
20240725,201900,3251100110,15100,15100,15100,15100,0
20240725,201800,3251100110,15100,15100,15100,15100,0
20240725,201700,3251100110,15100,15100,15100,15100,0
20240725,201600,3251100110,15100,15100,15100,15100,0
20240725,201500,3251100110,15100,15100,15100,15100,0
20240725,201400,3251100110,15100,15100,15100,15100,0
20240725,201300,3251100110,15100,15100,15100,15100,0
20240725,201200,3251100110,15100,15100,15100,15100,0
20240725,201100,3251100110,15100,15100,15100,15100,0
20240725,201000,3251100110,15100,15100,15100,15100,0
20240725,200900,3251100110,15100,15100,15100,15100,0
20240725,200800,3251100110,15100,15100,15100,15100,0
20240725,200700,3251100110,15100,15100,15100,15100,0
20240725,200600,3251100110,15100,15100,15100,15100,0
20240725,200500,3251100110,15100,15100,15100,15100,0
20240725,200400,3251100110,15100,15100,15100,15100,0
20240725,200300,3251100110,15100,15100,15100,15100,0
20240725,200200,3251100110,15100,15100,15100,15100,0
20240725,200100,3251100110,15100,15100,15100,15100,0
20240725,200000,3251100110,15100,15100,15100,15100,0
20240725,195900,3251100110,15100,15100,15100,15100,0
20240725,195800,3251100110,15100,15100,15100,15100,0
20240725,195700,3251100110,15100,15100,15100,15100,0
20240725,195600,3251100110,15100,15100,15100,15100,0
20240725,195500,3251100110,15100,15100,15100,15100,3694
20240725,195400,3251100110,15100,15100,15100,15100,0
20240725,195300,3251100110,15100,15100,15100,15100,0
20240725,195200,3251100110,15100,15100,15100,15100,0
20240725,195100,3251100110,15100,15100,15100,15100,0
20240725,195000,3251100110,15100,15100,15100,15100,0
20240725,194900,3251100110,15100,15100,15100,15100,0
20240725,194800,3251100110,15100,15100,15100,15100,0
20240725,194700,3251100110,15100,15100,15100,15100,0
20240725,194600,3251100110,15100,15100,15100,15100,0
20240725,194500,3251100110,15100,15100,15100,15100,0
20240725,194400,3251100110,15100,15100,15100,15100,0
20240725,194300,3251100110,15100,15100,15100,15100,0
20240725,194200,3251100110,15100,15100,15100,15100,0
20240725,194100,3251100110,15100,15100,15100,15100,0
20240725,194000,3251100110,15100,15100,15100,15100,0
20240725,193900,3251100110,15100,15100,15100,15100,0
20240725,193800,3251100110,15100,15100,15100,15100,0
20240725,193700,3251100110,15100,15100,15100,15100,0
20240725,193600,3251100110,15100,15100,15100,15100,0
20240725,193500,3251100110,15100,15100,15100,15100,0
20240725,193400,3251100110,15100,15100,15100,15100,0
20240725,193300,3251100110,15100,15100,15100,15100,0
20240725,193200,3251100110,15100,15100,15100,15100,0
20240725,193100,3251100110,15100,15100,15100,15100,0
20240725,193000,3251100110,15100,15100,15100,15100,0
20240725,192900,3251100110,15100,15100,15100,15100,0
20240725,192800,3251100110,15100,15100,15100,15100,0
20240725,192700,3251100110,15100,15100,15100,15100,0
20240725,192600,3251100110,15100,15100,15100,15100,0
20240725,192500,3251100110,15100,15100,15100,15100,3694
20240725,192400,3251100110,15100,15100,15100,15100,0
20240725,192300,3251100110,15100,15100,15100,15100,0
20240725,192200,3251100110,15100,15100,15100,15100,0
20240725,192100,3251100110,15100,15100,15100,15100,0
20240725,192000,3251100110,15100,15100,15100,15100,0
20240725,191900,3251100110,15100,15100,15100,15100,0
20240725,191800,3251100110,15100,15100,15100,15100,0
20240725,191700,3251100110,15100,15100,15100,15100,0
20240725,191600,3251100110,15100,15100,15100,15100,0
20240725,191500,3251100110,15100,15100,15100,15100,0
20240725,191400,3251100110,15100,15100,15100,15100,0
20240725,191300,3251100110,15100,15100,15100,15100,0
20240725,191200,3251100110,15100,15100,15100,15100,0
20240725,191100,3251100110,15100,15100,15100,15100,0
20240725,191000,3251100110,15100,15100,15100,15100,0
20240725,190900,3251100110,15100,15100,15100,15100,0
20240725,190800,3251100110,15100,15100,15100,15100,0
20240725,190700,3251100110,15100,15100,15100,15100,0
20240725,190600,3251100110,15100,15100,15100,15100,0
20240725,190500,3251100110,15100,15100,15100,15100,0
20240725,190400,3251100110,15100,15100,15100,15100,0
20240725,190300,3251100110,15100,15100,15100,15100,0
20240725,190200,3251100110,15100,15100,15100,15100,0
20240725,190100,3251100110,15100,15100,15100,15100,0
20240725,190000,3251100110,15100,15100,15100,15100,0
20240725,185900,3251100110,15100,15100,15100,15100,0
20240725,185800,3251100110,15100,15100,15100,15100,0
20240725,185700,3251100110,15100,15100,15100,15100,0
20240725,185600,3251100110,15100,15100,15100,15100,0
20240725,185500,3251100110,15100,15100,15100,15100,3694
20240725,185400,3251100110,15100,15100,15100,15100,0
20240725,185300,3251100110,15100,15100,15100,15100,0
20240725,185200,3251100110,15100,15100,15100,15100,0
20240725,185100,3251100110,15100,15100,15100,15100,0
20240725,185000,3251100110,15100,15100,15100,15100,0
20240725,184900,3251100110,15100,15100,15100,15100,0
20240725,184800,3251100110,15100,15100,15100,15100,0
20240725,184700,3251100110,15100,15100,15100,15100,0
20240725,184600,3251100110,15100,15100,15100,15100,0
20240725,184500,3251100110,15100,15100,15100,15100,0
20240725,184400,3251100110,15100,15100,15100,15100,0
20240725,184300,3251100110,15100,15100,15100,15100,0
20240725,184200,3251100110,15100,15100,15100,15100,0
20240725,184100,3251100110,15100,15100,15100,15100,0
20240725,184000,3251100110,15100,15100,15100,15100,0
20240725,183900,3251100110,15100,15100,15100,15100,0
20240725,183800,3251100110,15100,15100,15100,15100,0
20240725,183700,3251100110,15100,15100,15100,15100,0
20240725,183600,3251100110,15100,15100,15100,15100,0
20240725,183500,3251100110,15100,15100,15100,15100,0
20240725,183400,3251100110,15100,15100,15100,15100,0
20240725,183300,3251100110,15100,15100,15100,15100,0
20240725,183200,3251100110,15100,15100,15100,15100,0
20240725,183100,3251100110,15100,15100,15100,15100,0
20240725,183000,3251100110,15100,15100,15100,15100,0
20240725,182900,3251100110,15100,15100,15100,15100,0
20240725,182800,3251100110,15100,15100,15100,15100,0
20240725,182700,3251100110,15100,15100,15100,15100,0
20240725,182600,3251100110,15100,15100,15100,15100,0
20240725,182500,3251100110,15100,15100,15100,15100,3694
20240725,182400,3251100110,15100,15100,15100,15100,0
20240725,182300,3251100110,15100,15100,15100,15100,0
20240725,182200,3251100110,15100,15100,15100,15100,0
20240725,182100,3251100110,15100,15100,15100,15100,0
20240725,182000,3251100110,15100,15100,15100,15100,0
20240725,181900,3251100110,15100,15100,15100,15100,0
20240725,181800,3251100110,15100,15100,15100,15100,0
20240725,181700,3251100110,15100,15100,15100,15100,0
20240725,181600,3251100110,15100,15100,15100,15100,0
20240725,181500,3251100110,15100,15100,15100,15100,0
20240725,181400,3251100110,15100,15100,15100,15100,0
20240725,181300,3251100110,15100,15100,15100,15100,0
20240725,181200,3251100110,15100,15100,15100,15100,0
20240725,181100,3251100110,15100,15100,15100,15100,0
20240725,181000,3251100110,15100,15100,15100,15100,0
20240725,180900,3251100110,15100,15100,15100,15100,0
20240725,180800,3251100110,15100,15100,15100,15100,0
20240725,180700,3251100110,15100,15100,15100,15100,0
20240725,180600,3251100110,15100,15100,15100,15100,0
20240725,180500,3251100110,15100,15100,15100,15100,0
20240725,180400,3251100110,15100,15100,15100,15100,0
20240725,180300,3251100110,15100,15100,15100,15100,0
20240725,180200,3251100110,15100,15100,15100,15100,0
20240725,180100,3251100110,15100,15100,15100,15100,0
20240725,180000,3251100110,15100,15100,15100,15100,0
20240725,175900,3251100110,15100,15100,15100,15100,0
20240725,175800,3251100110,15100,15100,15100,15100,0
20240725,175700,3251100110,15100,15100,15100,15100,0
20240725,175600,3251100110,15100,15100,15100,15100,0
20240725,175500,3251100110,15100,15100,15100,15100,3694
20240725,175400,3251100110,15100,15100,15100,15100,0
20240725,175300,3251100110,15100,15100,15100,15100,0
20240725,175200,3251100110,15100,15100,15100,15100,0
20240725,175100,3251100110,15100,15100,15100,15100,0
20240725,175000,3251100110,15100,15100,15100,15100,0
20240725,174900,3251100110,15100,15100,15100,15100,0
20240725,174800,3251100110,15100,15100,15100,15100,0
20240725,174700,3251100110,15100,15100,15100,15100,0
20240725,174600,3251100110,15100,15100,15100,15100,0
20240725,174500,3251100110,15100,15100,15100,15100,0
20240725,174400,3251100110,15100,15100,15100,15100,0
20240725,174300,3251100110,15100,15100,15100,15100,0
20240725,174200,3251100110,15100,15100,15100,15100,0
20240725,174100,3251100110,15100,15100,15100,15100,0
20240725,174000,3251100110,15100,15100,15100,15100,0
20240725,173900,3251100110,15100,15100,15100,15100,0
20240725,173800,3251100110,15100,15100,15100,15100,0
20240725,173700,3251100110,15100,15100,15100,15100,0
20240725,173600,3251100110,15100,15100,15100,15100,0
20240725,173500,3251100110,15100,15100,15100,15100,0
20240725,173400,3251100110,15100,15100,15100,15100,0
20240725,173300,3251100110,15100,15100,15100,15100,0
20240725,173200,3251100110,15100,15100,15100,15100,0
20240725,173100,3251100110,15100,15100,15100,15100,0
20240725,173000,3251100110,15100,15100,15100,15100,0
20240725,172900,3251100110,15100,15100,15100,15100,0
20240725,172800,3251100110,15100,15100,15100,15100,0
20240725,172700,3251100110,15100,15100,15100,15100,0
20240725,172600,3251100110,15100,15100,15100,15100,0
20240725,172500,3251100110,15100,15100,15100,15100,3694
20240725,172400,3251100110,15100,15100,15100,15100,0
20240725,172300,3251100110,15100,15100,15100,15100,0
20240725,172200,3251100110,15100,15100,15100,15100,0
20240725,172100,3251100110,15100,15100,15100,15100,0
20240725,172000,3251100110,15100,15100,15100,15100,0
20240725,171900,3251100110,15100,15100,15100,15100,0
20240725,171800,3251100110,15100,15100,15100,15100,0
20240725,171700,3251100110,15100,15100,15100,15100,0
20240725,171600,3251100110,15100,15100,15100,15100,0
20240725,171500,3251100110,15100,15100,15100,15100,0
20240725,171400,3251100110,15100,15100,15100,15100,0
20240725,171300,3251100110,15100,15100,15100,15100,0
20240725,171200,3251100110,15100,15100,15100,15100,0
20240725,171100,3251100110,15100,15100,15100,15100,0
20240725,171000,3251100110,15100,15100,15100,15100,0
20240725,170900,3251100110,15100,15100,15100,15100,0
20240725,170800,3251100110,15100,15100,15100,15100,0
20240725,170700,3251100110,15100,15100,15100,15100,0
20240725,170600,3251100110,15100,15100,15100,15100,0
20240725,170500,3251100110,15100,15100,15100,15100,0
20240725,170400,3251100110,15100,15100,15100,15100,0
20240725,170300,3251100110,15100,15100,15100,15100,0
20240725,170200,3251100110,15100,15100,15100,15100,0
20240725,170100,3251100110,15100,15100,15100,15100,0
20240725,170000,3251100110,15100,15100,15100,15100,0
20240725,165900,3251100110,15100,15100,15100,15100,0
20240725,165800,3251100110,15100,15100,15100,15100,0
20240725,165700,3251100110,15100,15100,15100,15100,0
20240725,165600,3251100110,15100,15100,15100,15100,0
20240725,165500,3251100110,15100,15100,15100,15100,3694
20240725,165400,3251100110,15100,15100,15100,15100,0
20240725,165300,3251100110,15100,15100,15100,15100,0
20240725,165200,3251100110,15100,15100,15100,15100,0
20240725,165100,3251100110,15100,15100,15100,15100,0
20240725,165000,3251100110,15100,15100,15100,15100,0
20240725,164900,3251100110,15100,15100,15100,15100,0
20240725,164800,3251100110,15100,15100,15100,15100,0
20240725,164700,3251100110,15100,15100,15100,15100,0
20240725,164600,3251100110,15100,15100,15100,15100,0
20240725,164500,3251100110,15100,15100,15100,15100,0
20240725,164400,3251100110,15100,15100,15100,15100,0
20240725,164300,3251100110,15100,15100,15100,15100,0
20240725,164200,3251100110,15100,15100,15100,15100,0
20240725,164100,3251100110,15100,15100,15100,15100,0
20240725,164000,3251100110,15100,15100,15100,15100,0
20240725,163900,3251100110,15100,15100,15100,15100,0
20240725,163800,3251100110,15100,15100,15100,15100,0
20240725,163700,3251100110,15100,15100,15100,15100,0
20240725,163600,3251100110,15100,15100,15100,15100,0
20240725,163500,3251100110,15100,15100,15100,15100,0
20240725,163400,3251100110,15100,15100,15100,15100,0
20240725,163300,3251100110,15100,15100,15100,15100,0
20240725,163200,3251100110,15100,15100,15100,15100,0
20240725,163100,3251100110,15100,15100,15100,15100,0
20240725,163000,3251100110,15100,15100,15100,15100,0
20240725,162900,3251100110,15100,15100,15100,15100,0
20240725,162800,3251100110,15100,15100,15100,15100,0
20240725,162700,3251100110,15100,15100,15100,15100,0
20240725,162600,3251100110,15100,15100,15100,15100,0
20240725,162500,3251100110,15100,15100,15100,15100,3694
20240725,162400,3251100110,15100,15100,15100,15100,0
20240725,162300,3251100110,15100,15100,15100,15100,0
20240725,162200,3251100110,15100,15100,15100,15100,0
20240725,162100,3251100110,15100,15100,15100,15100,0
20240725,162000,3251100110,15100,15100,15100,15100,0
20240725,161900,3251100110,15100,15100,15100,15100,0
20240725,161800,3251100110,15100,15100,15100,15100,0
20240725,161700,3251100110,15100,15100,15100,15100,0
20240725,161600,3251100110,15100,15100,15100,15100,0
20240725,161500,3251100110,15100,15100,15100,15100,0
20240725,161400,3251100110,15100,15100,15100,15100,0
20240725,161300,3251100110,15100,15100,15100,15100,0
20240725,161200,3251100110,15100,15100,15100,15100,0
20240725,161100,3251100110,15100,15100,15100,15100,0
20240725,161000,3251100110,15100,15100,15100,15100,0
20240725,160900,3251100110,15100,15100,15100,15100,0
20240725,160800,3251100110,15100,15100,15100,15100,0
20240725,160700,3251100110,15100,15100,15100,15100,0
20240725,160600,3251100110,15100,15100,15100,15100,0
20240725,160500,3251100110,15100,15100,15100,15100,0
20240725,160400,3251100110,15100,15100,15100,15100,0
20240725,160300,3251100110,15100,15100,15100,15100,0
20240725,160200,3251100110,15100,15100,15100,15100,0
20240725,160100,3251100110,15100,15100,15100,15100,0
20240725,160000,3251100110,15100,15100,15100,15100,0
20240725,155900,3251100110,15100,15100,15100,15100,0
20240725,155800,3251100110,15100,15100,15100,15100,0
20240725,155700,3251100110,15100,15100,15100,15100,0
20240725,155600,3251100110,15100,15100,15100,15100,0
20240725,155500,3251100110,15100,15100,15100,15100,3694
20240725,155400,3251100110,15100,15100,15100,15100,0
20240725,155300,3251100110,15100,15100,15100,15100,0
20240725,155200,3251100110,15100,15100,15100,15100,0
20240725,155100,3251100110,15100,15100,15100,15100,0
20240725,155000,3251100110,15100,15100,15100,15100,0
20240725,154900,3251100110,15100,15100,15100,15100,0
20240725,154800,3251100110,15100,15100,15100,15100,0
20240725,154700,3251100110,15100,15100,15100,15100,0
20240725,154600,3251100110,15100,15100,15100,15100,0
20240725,154500,3251100110,15100,15100,15100,15100,0
20240725,154400,3251100110,15100,15100,15100,15100,0
20240725,154300,3251100110,15100,15100,15100,15100,0
20240725,154200,3251100110,15100,15100,15100,15100,0
20240725,154100,3251100110,15100,15100,15100,15100,0
20240725,154000,3251100110,15100,15100,15100,15100,0
20240725,153900,3251100110,15100,15100,15100,15100,0
20240725,153800,3251100110,15100,15100,15100,15100,0
20240725,153700,3251100110,15100,15100,15100,15100,0
20240725,153600,3251100110,15100,15100,15100,15100,0
20240725,153500,3251100110,15100,15100,15100,15100,0
20240725,153400,3251100110,15100,15100,15100,15100,0
20240725,153300,3251100110,15100,15100,15100,15100,0
20240725,153200,3251100110,15100,15100,15100,15100,0
20240725,153100,3251100110,15100,15100,15100,15100,0
20240725,153000,3251100110,15100,15100,15100,15100,3694
20240725,152900,3195320710,15100,15100,15100,15100,0
20240725,152800,3195320710,15100,15100,15100,15100,0
20240725,152700,3195320710,15100,15100,15100,15100,0
20240725,152600,3195320710,15100,15100,15100,15100,0
20240725,152500,3195320710,15100,15100,15100,15100,0
20240725,152400,3195320710,15100,15100,15100,15100,0
20240725,152300,3195320710,15100,15100,15100,15100,0
20240725,152200,3195320710,15100,15100,15100,15100,0
20240725,152100,3195320710,15100,15100,15100,15100,0
20240725,152000,3195320710,15100,15100,15100,15100,0
20240725,151900,3195320710,15100,15100,15110,15050,1222
20240725,151800,3176866510,15100,15010,15100,15010,1645
20240725,151700,3152125230,15010,14950,15040,14940,860
20240725,151600,3139251110,15040,14950,15040,14950,21
20240725,151500,3138935370,15050,14980,15050,14980,496
20240725,151400,3131485130,14980,14940,14980,14920,934
20240725,151300,3117532080,14950,14960,14960,14940,750
20240725,151200,3106317210,14960,14990,14990,14960,13
20240725,151100,3106122700,14950,14960,14970,14950,52
20240725,151000,3105344820,14950,14950,14980,14950,349
20240725,150900,3100127240,14990,15000,15000,14960,241
20240725,150800,3096519850,15010,15020,15020,14960,368
20240725,150700,3091009840,14980,14990,14990,14980,300
20240725,150600,3086514510,14990,15030,15030,14990,302
20240725,150500,3081985260,15020,15030,15030,15010,174
20240725,150400,3079371990,15030,15050,15050,15030,959
20240725,150300,3064950030,15050,15080,15080,15040,333
20240725,150200,3059938230,15080,15080,15080,15080,338
20240725,150100,3054841190,15080,15080,15080,15080,167
20240725,150000,3052322830,15080,15080,15080,15080,299
20240725,145900,3047813910,15080,15080,15080,15080,452
20240725,145800,3040997750,15090,15070,15090,15070,1704
20240725,145700,3015306160,15030,15050,15050,15030,71
20240725,145600,3014238380,15080,15050,15080,15040,132
20240725,145500,3012252730,15040,15050,15050,15040,123
20240725,145400,3010401660,15050,15050,15050,15050,18
20240725,145300,3010130760,15050,15070,15070,15040,286
20240725,145200,3005826800,15080,15080,15080,15080,134
20240725,145100,3003806080,15050,15050,15050,15050,100
20240725,145000,3002301080,15050,15050,15050,15050,0
20240725,144900,3002301080,15050,15050,15050,15050,49
20240725,144800,3001563630,15040,15090,15090,15040,126
20240725,144700,2999668540,15040,15080,15090,15040,77
20240725,144600,2998509340,15090,15090,15090,15090,1
20240725,144500,2998494250,15040,15090,15090,15040,24
20240725,144400,2998133090,15130,15130,15130,15130,0
20240725,144300,2998133090,15130,15140,15140,15040,35
20240725,144200,2997604930,15150,15090,15160,15090,923
20240725,144100,2983640870,15090,15000,15090,15000,36
20240725,144000,2983100400,15000,15030,15040,15000,626
20240725,143900,2973708510,15040,15040,15040,15040,0
20240725,143800,2973708510,15040,15040,15040,15040,9
20240725,143700,2973573150,15040,15010,15040,15000,459
20240725,143600,2966670960,15040,15040,15040,15040,0
20240725,143500,2966670960,15040,15020,15040,15020,182
20240725,143400,2963935920,15010,15030,15040,15010,265
20240725,143300,2959953390,15040,15060,15060,15040,50
20240725,143200,2959201370,15040,15090,15090,15040,603
20240725,143100,2950119530,15090,15080,15090,15080,3
20240725,143000,2950074280,15100,15100,15100,15100,33
20240725,142900,2949575980,15100,15100,15100,15100,0
20240725,142800,2949575980,15100,15090,15100,15090,4
20240725,142700,2949515610,15090,15090,15090,15090,66
20240725,142600,2948519670,15100,15090,15100,15070,14
20240725,142500,2948308640,15090,15090,15100,15080,370
20240725,142400,2942725830,15100,15090,15100,15090,3
20240725,142300,2942680550,15120,15120,15120,15120,0
20240725,142200,2942680550,15120,15120,15120,15110,22
20240725,142100,2942348110,15110,15090,15120,15090,47
20240725,142000,2941637570,15120,15090,15120,15090,3
20240725,141900,2941592250,15090,15140,15140,15090,112
20240725,141800,2939899870,15140,15140,15140,15140,1
20240725,141700,2939884730,15140,15140,15140,15140,86
20240725,141600,2938582690,15150,15120,15150,15120,756
20240725,141500,2927142130,15070,15110,15130,15070,785
20240725,141400,2915299720,15110,15120,15120,15110,33
20240725,141300,2914801080,15110,15120,15120,15060,480
20240725,141200,2907565150,15130,15060,15130,15060,1533
20240725,141100,2884423720,15060,15040,15060,15040,126
20240725,141000,2882528660,15040,15040,15040,15040,121
20240725,140900,2880708820,15040,15040,15050,15040,86
20240725,140800,2879415370,15050,15050,15050,15050,13
20240725,140700,2879219720,15060,15060,15060,15060,0
20240725,140600,2879219720,15060,15060,15060,15060,1
20240725,140500,2879204660,15070,15060,15070,15060,68
20240725,140400,2878180570,15070,15030,15070,15030,45
20240725,140300,2877503920,15030,15020,15030,15000,12
20240725,140200,2877323630,15030,14980,15030,14980,157
20240725,140100,2874971420,14990,14990,14990,14990,251
20240725,140000,2871208930,14990,15010,15010,14960,1509
20240725,135900,2848588000,15020,15030,15030,15010,1081
20240725,135800,2832354800,15040,15040,15040,15040,0
20240725,135700,2832354800,15040,15040,15040,15040,0
20240725,135600,2832354800,15040,15040,15040,15020,68
20240725,135500,2831333220,15060,15030,15060,15030,10
20240725,135400,2831182800,15020,15050,15050,15020,255
20240725,135300,2827351800,15070,15040,15070,15040,28
20240725,135200,2826930410,15040,15040,15040,15040,980
20240725,135100,2812191210,15050,15060,15070,15050,190
20240725,135000,2809330530,15060,15070,15070,15060,15
20240725,134900,2809104530,15070,15040,15070,15040,92
20240725,134800,2807718210,15070,15080,15080,15070,429
20240725,134700,2801248900,15080,15050,15080,15040,271
20240725,134600,2797170740,15080,15080,15080,15080,30
20240725,134500,2796718340,15090,15090,15090,15090,2
20240725,134400,2796688160,15090,15060,15090,15040,302
20240725,134300,2792139340,15070,15030,15070,15030,2
20240725,134200,2792109240,15070,15070,15070,15070,0
20240725,134100,2792109240,15070,15010,15070,15010,292
20240725,134000,2787724250,15020,15030,15030,15020,576
20240725,133900,2779072680,15030,15070,15070,15030,43
20240725,133800,2778425850,15080,15090,15090,15080,3
20240725,133700,2778380600,15090,15070,15090,15070,10
20240725,133600,2778229880,15070,15080,15090,15070,316
20240725,133500,2773466430,15090,15090,15090,15080,844
20240725,133400,2760732720,15090,15070,15090,15070,63
20240725,133300,2759782950,15080,15070,15080,15050,343
20240725,133200,2754611270,15060,15030,15060,15030,478
20240725,133100,2747419400,15040,15050,15060,15040,53
20240725,133000,2746622240,15040,15020,15040,15010,510
20240725,132900,2738957720,15040,15020,15050,15020,533
20240725,132800,2730944580,15050,15030,15050,15020,163
20240725,132700,2728493710,15040,15040,15050,15040,458
20240725,132600,2721603180,15040,15020,15040,15020,649
20240725,132500,2711848470,15020,15030,15040,15000,337
20240725,132400,2706786260,15010,15010,15030,15010,415
20240725,132300,2700550890,15030,15030,15060,15030,1040
20240725,132200,2684900000,15040,14960,15040,14960,1668
20240725,132100,2659874800,14970,14960,14970,14960,116
20240725,132000,2658139430,14960,14960,14960,14960,6
20240725,131900,2658049670,14960,14960,14960,14960,0
20240725,131800,2658049670,14960,14930,14960,14930,24
20240725,131700,2657691270,14930,14950,14960,14930,232
20240725,131600,2654223800,14960,14960,14960,14960,0
20240725,131500,2654223800,14960,14960,14960,14960,26
20240725,131400,2653834840,14960,14920,14960,14920,31
20240725,131300,2653372080,14960,14960,14960,14960,17
20240725,131200,2653117760,14960,14930,14960,14910,518
20240725,131100,2645390330,14960,14930,14980,14930,59
20240725,131000,2644509080,14980,14930,14990,14930,25
20240725,130900,2644135150,14990,14990,14990,14930,84
20240725,130800,2642876850,14990,14970,14990,14940,99
20240725,130700,2641396730,14990,15000,15000,14950,5
20240725,130600,2641321790,15010,14990,15030,14960,67
20240725,130500,2640316860,15050,14960,15060,14960,4016
20240725,130400,2580027510,14950,14900,14950,14900,1329
20240725,130300,2560183820,14910,14870,14910,14870,844
20240725,130200,2547611010,14880,14830,14880,14830,459
20240725,130100,2540792980,14820,14810,14830,14810,2246
20240725,130000,2507487400,14830,14770,14830,14770,842
20240725,125900,2495006190,14770,14790,14790,14770,331
20240725,125800,2490115050,14800,14810,14810,14800,5
20240725,125700,2490041020,14810,14780,14810,14770,1432
20240725,125600,2468839820,14770,14800,14810,14770,30
20240725,125500,2468396080,14810,14820,14820,14800,26
20240725,125400,2468010910,14820,14790,14820,14760,392
20240725,125300,2462215750,14790,14760,14810,14760,827
20240725,125200,2449989730,14740,14740,14740,14740,64
20240725,125100,2449046370,14740,14740,14740,14740,22
20240725,125000,2448722090,14740,14740,14740,14740,0
20240725,124900,2448722090,14740,14730,14740,14730,8
20240725,124800,2448604210,14730,14730,14730,14730,2
20240725,124700,2448574750,14770,14770,14770,14730,305
20240725,124600,2444071420,14770,14770,14770,14770,7
20240725,124500,2443968030,14740,14740,14740,14740,0
20240725,124400,2443968030,14740,14740,14740,14740,212
20240725,124300,2440843150,14780,14780,14780,14780,1
20240725,124200,2440828370,14740,14740,14740,14740,35
20240725,124100,2440312470,14740,14740,14740,14740,0
20240725,124000,2440312470,14740,14740,14740,14740,149
20240725,123900,2438116210,14740,14740,14740,14740,1
20240725,123800,2438101470,14740,14690,14740,14690,174
20240725,123700,2435545190,14680,14710,14710,14680,202
20240725,123600,2432579770,14650,14650,14650,14650,0
20240725,123500,2432579770,14650,14650,14650,14650,0
20240725,123400,2432579770,14650,14650,14650,14650,35
20240725,123300,2432067020,14660,14710,14710,14640,2159
20240725,123200,2400408930,14710,14720,14720,14710,51
20240725,123100,2399658240,14730,14730,14730,14730,2
20240725,123000,2399628780,14730,14780,14780,14730,21
20240725,122900,2399318450,14780,14780,14780,14780,1
20240725,122800,2399303670,14730,14720,14730,14720,202
20240725,122700,2396330220,14730,14730,14730,14730,1
20240725,122600,2396315490,14720,14720,14720,14720,0
20240725,122500,2396315490,14720,14720,14720,14720,0
20240725,122400,2396315490,14720,14720,14720,14720,0
20240725,122300,2396315490,14720,14720,14720,14720,0
20240725,122200,2396315490,14720,14730,14730,14720,51
20240725,122100,2395564740,14710,14740,14740,14710,138
20240725,122000,2393534730,14740,14740,14740,14740,1
20240725,121900,2393519990,14800,14800,14800,14800,0
20240725,121800,2393519990,14800,14800,14800,14800,0
20240725,121700,2393519990,14800,14750,14800,14750,1004
20240725,121600,2378661090,14800,14720,14800,14720,383
20240725,121500,2373003020,14730,14730,14730,14730,0
20240725,121400,2373003020,14730,14730,14730,14730,1
20240725,121300,2372988290,14730,14730,14730,14730,133
20240725,121200,2371029200,14720,14680,14720,14680,1070
20240725,121100,2355299390,14690,14690,14690,14690,101
20240725,121000,2353815700,14690,14690,14690,14690,100
20240725,120900,2352346700,14690,14690,14700,14690,210
20240725,120800,2349261740,14690,14660,14690,14650,270
20240725,120700,2345300020,14650,14650,14650,14650,48
20240725,120600,2344596820,14650,14650,14650,14650,51
20240725,120500,2343849670,14650,14650,14650,14650,100
20240725,120400,2342384670,14650,14650,14650,14650,454
20240725,120300,2335733570,14640,14640,14640,14640,0
20240725,120200,2335733570,14640,14640,14640,14640,0
20240725,120100,2335733570,14640,14640,14640,14640,51
20240725,120000,2334986930,14640,14640,14640,14640,24
20240725,115900,2334635570,14640,14640,14640,14640,4
20240725,115800,2334577010,14630,14650,14650,14630,1208
20240725,115700,2316891610,14670,14670,14670,14670,57
20240725,115600,2316055420,14650,14650,14650,14650,12
20240725,115500,2315879620,14640,14640,14640,14640,0
20240725,115400,2315879620,14640,14650,14650,14640,362
20240725,115300,2310578710,14650,14650,14650,14650,1
20240725,115200,2310564060,14640,14640,14640,14640,0
20240725,115100,2310564060,14640,14630,14640,14630,14
20240725,115000,2310359130,14670,14670,14670,14670,1
20240725,114900,2310344460,14680,14650,14680,14630,474
20240725,114800,2303403560,14660,14660,14660,14660,56
20240725,114700,2302582600,14660,14660,14660,14660,0
20240725,114600,2302582600,14660,14650,14660,14650,21
20240725,114500,2302274940,14650,14680,14680,14650,485
20240725,114400,2295168170,14680,14680,14680,14650,181
20240725,114300,2292514680,14690,14690,14690,14690,73
20240725,114200,2291442310,14660,14660,14660,14660,0
20240725,114100,2291442310,14660,14660,14660,14660,50
20240725,114000,2290709310,14660,14660,14660,14660,78
20240725,113900,2289565830,14700,14710,14710,14700,4
20240725,113800,2289507020,14710,14680,14710,14660,525
20240725,113700,2281809110,14660,14700,14710,14660,418
20240725,113600,2275672280,14700,14720,14720,14700,883
20240725,113500,2262681830,14720,14750,14750,14720,450
20240725,113400,2256047840,14750,14750,14750,14750,10
20240725,113300,2255900340,14760,14760,14760,14760,123
20240725,113200,2254084860,14800,14800,14850,14800,38
20240725,113100,2253521110,14750,14810,14850,14750,85
20240725,113000,2252262820,14810,14750,14810,14740,436
20240725,112900,2245831720,14760,14740,14760,14740,5
20240725,112800,2245757980,14760,14760,14770,14760,222
20240725,112700,2242481250,14800,14800,14800,14750,117
20240725,112600,2240751880,14760,14800,14800,14760,83
20240725,112500,2239524360,14800,14800,14800,14800,113
20240725,112400,2237851960,14800,14800,14800,14800,95
20240725,112300,2236445960,14800,14780,14800,14780,94
20240725,112200,2235056100,14770,14790,14790,14770,115
20240725,112100,2233355990,14790,14790,14790,14790,26
20240725,112000,2232971450,14750,14750,14750,14750,0
20240725,111900,2232971450,14750,14730,14750,14730,290
20240725,111800,2228697980,14730,14730,14730,14730,2
20240725,111700,2228668520,14720,14720,14720,14720,13
20240725,111600,2228477160,14730,14730,14730,14730,1
20240725,111500,2228462430,14720,14720,14720,14720,12
20240725,111400,2228285790,14720,14750,14750,14720,82
20240725,111300,2227077600,14770,14790,14790,14770,3
20240725,111200,2227033270,14790,14790,14790,14760,44
20240725,111100,2226382900,14800,14750,14800,14750,421
20240725,111000,2220172950,14800,14740,14800,14740,204
20240725,110900,2217164210,14740,14640,14740,14640,62
20240725,110800,2216253690,14630,14660,14670,14630,1722
20240725,110700,2191029720,14670,14670,14670,14670,33
20240725,110600,2190545610,14670,14680,14680,14670,205
20240725,110500,2187538210,14680,14680,14680,14680,130
20240725,110400,2185629810,14680,14680,14680,14680,0
20240725,110300,2185629810,14680,14680,14680,14680,160
20240725,110200,2183281010,14680,14690,14700,14680,565
20240725,110100,2174983110,14690,14690,14690,14690,5
20240725,110000,2174909660,14700,14700,14700,14700,0
20240725,105900,2174909660,14700,14700,14700,14700,112
20240725,105800,2173263260,14730,14730,14730,14730,12
20240725,105700,2173086500,14700,14700,14700,14700,5
20240725,105600,2173013000,14700,14690,14700,14690,535
20240725,105500,2165152100,14660,14660,14660,14660,20
20240725,105400,2164858900,14650,14660,14660,14650,481
20240725,105300,2157809240,14680,14680,14680,14680,120
20240725,105200,2156047640,14680,14730,14730,14660,1364
20240725,105100,2136039840,14730,14730,14730,14730,3
20240725,105000,2135995650,14730,14730,14730,14730,11
20240725,104900,2135833620,14730,14740,14740,14730,167
20240725,104800,2133372910,14740,14740,14740,14710,87
20240725,104700,2132090700,14750,14730,14750,14730,179
20240725,104600,2129452280,14670,14740,14740,14670,639
20240725,104500,2120057380,14730,14720,14730,14720,30
20240725,104400,2119615520,14720,14690,14720,14690,960
20240725,104300,2105496970,14690,14660,14720,14660,234
20240725,104200,2102059140,14650,14650,14650,14650,743
20240725,104100,2091174190,14650,14670,14670,14650,790
20240725,104000,2079593100,14670,14680,14680,14670,214
20240725,103900,2076452610,14690,14710,14710,14690,454
20240725,103800,2069778870,14720,14730,14730,14720,249
20240725,103700,2066113340,14730,14710,14740,14710,302
20240725,103600,2061665490,14730,14730,14730,14730,0
20240725,103500,2061665490,14730,14730,14730,14730,11
20240725,103400,2061503460,14730,14730,14730,14730,0
20240725,103300,2061503460,14730,14670,14730,14670,105
20240725,103200,2059962810,14670,14670,14670,14670,64
20240725,103100,2059023930,14680,14680,14680,14680,0
20240725,103000,2059023930,14680,14640,14680,14640,215
20240725,102900,2055873150,14650,14650,14650,14650,130
20240725,102800,2053968650,14660,14660,14660,14650,331
20240725,102700,2049118960,14660,14660,14660,14660,159
20240725,102600,2046788020,14660,14670,14670,14660,254
20240725,102500,2043063300,14660,14700,14740,14660,495
20240725,102400,2035797640,14700,14710,14710,14700,59
20240725,102300,2034930180,14760,14740,14760,14710,756
20240725,102200,2023805360,14750,14750,14760,14750,323
20240725,102100,2019041070,14760,14760,14770,14760,223
20240725,102000,2015749160,14770,14770,14770,14760,696
20240725,101900,2005469520,14770,14790,14790,14770,129
20240725,101800,2003562880,14810,14810,14810,14810,10
20240725,101700,2003414780,14810,14810,14810,14810,25
20240725,101600,2003044530,14810,14810,14810,14800,42
20240725,101500,2002422710,14810,14860,14890,14810,968
20240725,101400,1988053030,14860,14860,14860,14860,10
20240725,101300,1987904430,14860,14860,14860,14860,8
20240725,101200,1987785550,14900,14850,14900,14850,265
20240725,101100,1983838200,14850,14890,14890,14850,110
20240725,101000,1982204110,14900,14850,14900,14850,747
20240725,100900,1971083850,14860,14870,14900,14850,1175
20240725,100800,1953615190,14870,14800,14870,14800,2967
20240725,100700,1909583220,14740,14740,14790,14740,610
20240725,100600,1900566820,14740,14710,14740,14710,377
20240725,100500,1895011300,14720,14720,14720,14720,11
20240725,100400,1894849380,14740,14720,14740,14710,1061
20240725,100300,1879230560,14720,14730,14740,14720,284
20240725,100200,1875049130,14730,14730,14730,14730,175
20240725,100100,1872471380,14740,14750,14750,14720,1736
20240725,100000,1846897970,14750,14790,14790,14750,284
20240725,095900,1842705180,14800,14800,14810,14750,556
20240725,095800,1834480420,14800,14820,14820,14780,539
20240725,095700,1826502900,14830,14820,14830,14810,663
20240725,095600,1816683110,14800,14780,14820,14780,542
20240725,095500,1808662850,14780,14720,14790,14710,633
20240725,095400,1799324320,14720,14700,14720,14670,655
20240725,095300,1789696250,14700,14640,14700,14640,575
20240725,095200,1781259250,14650,14630,14650,14560,660
20240725,095100,1771623240,14640,14690,14700,14640,300
20240725,095000,1767219210,14650,14700,14700,14630,396
20240725,094900,1761411520,14700,14670,14700,14670,541
20240725,094800,1753466000,14680,14630,14680,14630,2058
20240725,094700,1723307500,14620,14600,14620,14600,243
20240725,094600,1719758150,14600,14560,14600,14560,237
20240725,094500,1716307030,14600,14570,14620,14530,171
20240725,094400,1713816010,14570,14610,14610,14550,640
20240725,094300,1704474750,14610,14560,14650,14560,1986
20240725,094200,1675425030,14560,14520,14560,14520,274
20240725,094100,1671441240,14520,14510,14520,14500,315
20240725,094000,1666870090,14500,14540,14570,14500,576
20240725,093900,1658506630,14510,14450,14510,14450,1237
20240725,093800,1640600050,14450,14460,14500,14450,1516
20240725,093700,1618669520,14460,14500,14500,14450,3039
20240725,093600,1574696840,14500,14550,14560,14430,7987
20240725,093500,1458937640,14550,14570,14570,14520,1074
20240725,093400,1443333870,14520,14650,14650,14480,2292
20240725,093300,1409981710,14650,14450,14660,14450,7921
20240725,093200,1294595410,14480,14860,14860,14300,21806
20240725,093100,978275720,14810,14970,14970,14810,5704
20240725,093000,893319230,14980,15010,15010,14980,905
20240725,092900,879749340,15000,15000,15010,14980,1571
20240725,092800,856189520,15000,15010,15010,14990,4844
20240725,092700,783513480,15010,15040,15040,15010,2185
20240725,092600,750681630,15040,15050,15050,15040,991
20240725,092500,735768010,15080,15050,15080,15040,105
20240725,092400,734188760,15040,15090,15090,15040,472
20240725,092300,727078260,15080,15110,15110,15080,87
20240725,092200,725765070,15110,15070,15110,15070,8
20240725,092100,725644430,15060,15030,15060,15030,112
20240725,092000,723961040,15030,15040,15040,15010,5856
20240725,091900,635996680,15040,15090,15090,15040,1380
20240725,091800,615220840,15080,15110,15150,15080,1000
20240725,091700,600119440,15110,15080,15130,15080,329
20240725,091600,595152450,15090,15060,15090,15050,371
20240725,091500,589561780,15060,15080,15080,15060,520
20240725,091400,581728620,15080,15050,15080,15050,29
20240725,091300,581292140,15040,15030,15090,15030,316
20240725,091200,576538500,15030,15100,15100,15020,1791
20240725,091100,549612210,15100,15090,15100,15040,1457
20240725,091000,527674490,15090,15090,15110,15080,626
20240725,090900,518233010,15090,15060,15090,15030,776
20240725,090800,506545080,15060,15030,15070,15010,2190
20240725,090700,473657680,15030,15020,15080,15000,3686
20240725,090600,418281550,15020,15150,15200,15000,9264
20240725,090500,278498460,15140,15150,15200,15140,2547
20240725,090400,239891040,15160,15160,15190,15150,1244
20240725,090300,221031530,15200,15170,15200,15150,1726
20240725,090200,194861050,15220,15170,15220,15150,1308
20240725,090100,175013480,15170,15140,15290,15140,3355
20240725,090000,124019170,15140,15150,15220,15120,7904