KissMeData/005690/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184300,5994843400,6660,6660,6660,6660,5686
20230725,184200,5994843400,6660,6660,6660,6660,0
20230725,184100,5994843400,6660,6660,6660,6660,0
20230725,184000,5994843400,6660,6660,6660,6660,0
20230725,183900,5994843400,6660,6660,6660,6660,0
20230725,183800,5994843400,6660,6660,6660,6660,0
20230725,183700,5994843400,6660,6660,6660,6660,0
20230725,183600,5994843400,6660,6660,6660,6660,0
20230725,183500,5994843400,6660,6660,6660,6660,0
20230725,183400,5994843400,6660,6660,6660,6660,0
20230725,183300,5994843400,6660,6660,6660,6660,0
20230725,183200,5994843400,6660,6660,6660,6660,0
20230725,183100,5994843400,6660,6660,6660,6660,0
20230725,183000,5994843400,6660,6660,6660,6660,0
20230725,182900,5994843400,6660,6660,6660,6660,0
20230725,182800,5994843400,6660,6660,6660,6660,0
20230725,182700,5994843400,6660,6660,6660,6660,0
20230725,182600,5994843400,6660,6660,6660,6660,0
20230725,182500,5994843400,6660,6660,6660,6660,0
20230725,182400,5994843400,6660,6660,6660,6660,0
20230725,182300,5994843400,6660,6660,6660,6660,0
20230725,182200,5994843400,6660,6660,6660,6660,0
20230725,182100,5994843400,6660,6660,6660,6660,0
20230725,182000,5994843400,6660,6660,6660,6660,0
20230725,181900,5994843400,6660,6660,6660,6660,0
20230725,181800,5994843400,6660,6660,6660,6660,0
20230725,181700,5994843400,6660,6660,6660,6660,0
20230725,181600,5994843400,6660,6660,6660,6660,0
20230725,181500,5994843400,6660,6660,6660,6660,0
20230725,181400,5994843400,6660,6660,6660,6660,0
20230725,181300,5994843400,6660,6660,6660,6660,5686
20230725,181200,5994843400,6660,6660,6660,6660,0
20230725,181100,5994843400,6660,6660,6660,6660,0
20230725,181000,5994843400,6660,6660,6660,6660,0
20230725,180900,5994843400,6660,6660,6660,6660,0
20230725,180800,5994843400,6660,6660,6660,6660,0
20230725,180700,5994843400,6660,6660,6660,6660,0
20230725,180600,5994843400,6660,6660,6660,6660,0
20230725,180500,5994843400,6660,6660,6660,6660,0
20230725,180400,5994843400,6660,6660,6660,6660,0
20230725,180300,5994843400,6660,6660,6660,6660,0
20230725,180200,5994843400,6660,6660,6660,6660,0
20230725,180100,5994843400,6660,6660,6660,6660,0
20230725,180000,5994843400,6660,6660,6660,6660,0
20230725,175900,5994843400,6660,6660,6660,6660,0
20230725,175800,5994843400,6660,6660,6660,6660,0
20230725,175700,5994843400,6660,6660,6660,6660,0
20230725,175600,5994843400,6660,6660,6660,6660,0
20230725,175500,5994843400,6660,6660,6660,6660,0
20230725,175400,5994843400,6660,6660,6660,6660,0
20230725,175300,5994843400,6660,6660,6660,6660,0
20230725,175200,5994843400,6660,6660,6660,6660,0
20230725,175100,5994843400,6660,6660,6660,6660,0
20230725,175000,5994843400,6660,6660,6660,6660,0
20230725,174900,5994843400,6660,6660,6660,6660,0
20230725,174800,5994843400,6660,6660,6660,6660,0
20230725,174700,5994843400,6660,6660,6660,6660,0
20230725,174600,5994843400,6660,6660,6660,6660,0
20230725,174500,5994843400,6660,6660,6660,6660,0
20230725,174400,5994843400,6660,6660,6660,6660,0
20230725,174300,5994843400,6660,6660,6660,6660,5686
20230725,174200,5994843400,6660,6660,6660,6660,0
20230725,174100,5994843400,6660,6660,6660,6660,0
20230725,174000,5994843400,6660,6660,6660,6660,0
20230725,173900,5994843400,6660,6660,6660,6660,0
20230725,173800,5994843400,6660,6660,6660,6660,0
20230725,173700,5994843400,6660,6660,6660,6660,0
20230725,173600,5994843400,6660,6660,6660,6660,0
20230725,173500,5994843400,6660,6660,6660,6660,0
20230725,173400,5994843400,6660,6660,6660,6660,0
20230725,173300,5994843400,6660,6660,6660,6660,0
20230725,173200,5994843400,6660,6660,6660,6660,0
20230725,173100,5994843400,6660,6660,6660,6660,0
20230725,173000,5994843400,6660,6660,6660,6660,0
20230725,172900,5994843400,6660,6660,6660,6660,0
20230725,172800,5994843400,6660,6660,6660,6660,0
20230725,172700,5994843400,6660,6660,6660,6660,0
20230725,172600,5994843400,6660,6660,6660,6660,0
20230725,172500,5994843400,6660,6660,6660,6660,0
20230725,172400,5994843400,6660,6660,6660,6660,0
20230725,172300,5994843400,6660,6660,6660,6660,0
20230725,172200,5994843400,6660,6660,6660,6660,0
20230725,172100,5994843400,6660,6660,6660,6660,0
20230725,172000,5994843400,6660,6660,6660,6660,0
20230725,171900,5994843400,6660,6660,6660,6660,0
20230725,171800,5994843400,6660,6660,6660,6660,0
20230725,171700,5994843400,6660,6660,6660,6660,0
20230725,171600,5994843400,6660,6660,6660,6660,0
20230725,171500,5994843400,6660,6660,6660,6660,0
20230725,171400,5994843400,6660,6660,6660,6660,0
20230725,171300,5994843400,6660,6660,6660,6660,5686
20230725,171200,5994843400,6660,6660,6660,6660,0
20230725,171100,5994843400,6660,6660,6660,6660,0
20230725,171000,5994843400,6660,6660,6660,6660,0
20230725,170900,5994843400,6660,6660,6660,6660,0
20230725,170800,5994843400,6660,6660,6660,6660,0
20230725,170700,5994843400,6660,6660,6660,6660,0
20230725,170600,5994843400,6660,6660,6660,6660,0
20230725,170500,5994843400,6660,6660,6660,6660,0
20230725,170400,5994843400,6660,6660,6660,6660,0
20230725,170300,5994843400,6660,6660,6660,6660,0
20230725,170200,5994843400,6660,6660,6660,6660,0
20230725,170100,5994843400,6660,6660,6660,6660,0
20230725,170000,5994843400,6660,6660,6660,6660,0
20230725,165900,5994843400,6660,6660,6660,6660,0
20230725,165800,5994843400,6660,6660,6660,6660,0
20230725,165700,5994843400,6660,6660,6660,6660,0
20230725,165600,5994843400,6660,6660,6660,6660,0
20230725,165500,5994843400,6660,6660,6660,6660,0
20230725,165400,5994843400,6660,6660,6660,6660,0
20230725,165300,5994843400,6660,6660,6660,6660,0
20230725,165200,5994843400,6660,6660,6660,6660,0
20230725,165100,5994843400,6660,6660,6660,6660,0
20230725,165000,5994843400,6660,6660,6660,6660,0
20230725,164900,5994843400,6660,6660,6660,6660,0
20230725,164800,5994843400,6660,6660,6660,6660,0
20230725,164700,5994843400,6660,6660,6660,6660,0
20230725,164600,5994843400,6660,6660,6660,6660,0
20230725,164500,5994843400,6660,6660,6660,6660,0
20230725,164400,5994843400,6660,6660,6660,6660,0
20230725,164300,5994843400,6660,6660,6660,6660,5686
20230725,164200,5994843400,6660,6660,6660,6660,0
20230725,164100,5994843400,6660,6660,6660,6660,0
20230725,164000,5994843400,6660,6660,6660,6660,0
20230725,163900,5994843400,6660,6660,6660,6660,0
20230725,163800,5994843400,6660,6660,6660,6660,0
20230725,163700,5994843400,6660,6660,6660,6660,0
20230725,163600,5994843400,6660,6660,6660,6660,0
20230725,163500,5994843400,6660,6660,6660,6660,0
20230725,163400,5994843400,6660,6660,6660,6660,0
20230725,163300,5994843400,6660,6660,6660,6660,0
20230725,163200,5994843400,6660,6660,6660,6660,0
20230725,163100,5994843400,6660,6660,6660,6660,0
20230725,163000,5994843400,6660,6660,6660,6660,0
20230725,162900,5994843400,6660,6660,6660,6660,0
20230725,162800,5994843400,6660,6660,6660,6660,0
20230725,162700,5994843400,6660,6660,6660,6660,0
20230725,162600,5994843400,6660,6660,6660,6660,0
20230725,162500,5994843400,6660,6660,6660,6660,0
20230725,162400,5994843400,6660,6660,6660,6660,0
20230725,162300,5994843400,6660,6660,6660,6660,0
20230725,162200,5994843400,6660,6660,6660,6660,0
20230725,162100,5994843400,6660,6660,6660,6660,0
20230725,162000,5994843400,6660,6660,6660,6660,0
20230725,161900,5994843400,6660,6660,6660,6660,0
20230725,161800,5994843400,6660,6660,6660,6660,0
20230725,161700,5994843400,6660,6660,6660,6660,0
20230725,161600,5994843400,6660,6660,6660,6660,0
20230725,161500,5994843400,6660,6660,6660,6660,0
20230725,161400,5994843400,6660,6660,6660,6660,0
20230725,161300,5994843400,6660,6660,6660,6660,5686
20230725,161200,5994843400,6660,6660,6660,6660,0
20230725,161100,5994843400,6660,6660,6660,6660,0
20230725,161000,5994843400,6660,6660,6660,6660,0
20230725,160900,5994843400,6660,6660,6660,6660,0
20230725,160800,5994843400,6660,6660,6660,6660,0
20230725,160700,5994843400,6660,6660,6660,6660,0
20230725,160600,5994843400,6660,6660,6660,6660,0
20230725,160500,5994843400,6660,6660,6660,6660,0
20230725,160400,5994843400,6660,6660,6660,6660,0
20230725,160300,5994843400,6660,6660,6660,6660,0
20230725,160200,5994843400,6660,6660,6660,6660,0
20230725,160100,5994843400,6660,6660,6660,6660,0
20230725,160000,5994843400,6660,6660,6660,6660,0
20230725,155900,5994843400,6660,6660,6660,6660,0
20230725,155800,5994843400,6660,6660,6660,6660,0
20230725,155700,5994843400,6660,6660,6660,6660,0
20230725,155600,5994843400,6660,6660,6660,6660,0
20230725,155500,5994843400,6660,6660,6660,6660,0
20230725,155400,5994843400,6660,6660,6660,6660,0
20230725,155300,5994843400,6660,6660,6660,6660,0
20230725,155200,5994843400,6660,6660,6660,6660,0
20230725,155100,5994843400,6660,6660,6660,6660,0
20230725,155000,5994843400,6660,6660,6660,6660,0
20230725,154900,5994843400,6660,6660,6660,6660,0
20230725,154800,5994843400,6660,6660,6660,6660,0
20230725,154700,5994843400,6660,6660,6660,6660,0
20230725,154600,5994843400,6660,6660,6660,6660,0
20230725,154500,5994843400,6660,6660,6660,6660,0
20230725,154400,5994843400,6660,6660,6660,6660,0
20230725,154300,5994843400,6660,6660,6660,6660,5686
20230725,154200,5994843400,6660,6660,6660,6660,0
20230725,154100,5994843400,6660,6660,6660,6660,0
20230725,154000,5994843400,6660,6660,6660,6660,0
20230725,153900,5994843400,6660,6660,6660,6660,0
20230725,153800,5994843400,6660,6660,6660,6660,0
20230725,153700,5994843400,6660,6660,6660,6660,0
20230725,153600,5994843400,6660,6660,6660,6660,0
20230725,153500,5994843400,6660,6660,6660,6660,0
20230725,153400,5994843400,6660,6660,6660,6660,0
20230725,153300,5994843400,6660,6660,6660,6660,0
20230725,153200,5994843400,6660,6660,6660,6660,0
20230725,153100,5994843400,6660,6660,6660,6660,0
20230725,153000,5994843400,6660,6660,6660,6660,5686
20230725,152900,5956974640,6660,6660,6660,6660,0
20230725,152800,5956974640,6660,6660,6660,6660,0
20230725,152700,5956974640,6660,6660,6660,6660,0
20230725,152600,5956974640,6660,6660,6660,6660,0
20230725,152500,5956974640,6660,6660,6660,6660,0
20230725,152400,5956974640,6660,6660,6660,6660,0
20230725,152300,5956974640,6660,6660,6660,6660,0
20230725,152200,5956974640,6660,6660,6660,6660,0
20230725,152100,5956974640,6660,6660,6660,6660,0
20230725,152000,5956974640,6660,6660,6660,6660,0
20230725,151900,5956974640,6660,6670,6670,6640,3272
20230725,151800,5935196450,6670,6660,6680,6650,1040
20230725,151700,5928270110,6660,6650,6660,6640,750
20230725,151600,5923281950,6640,6650,6660,6640,4183
20230725,151500,5895467360,6660,6650,6660,6640,2443
20230725,151400,5879231770,6660,6650,6660,6640,1250
20230725,151300,5870926120,6650,6640,6660,6640,1743
20230725,151200,5859338800,6650,6660,6660,6640,1513
20230725,151100,5849277390,6660,6660,6660,6650,566
20230725,151000,5845512540,6660,6650,6660,6650,1026
20230725,150900,5838688620,6660,6650,6660,6650,1272
20230725,150800,5830229810,6660,6650,6680,6650,432
20230725,150700,5827351730,6680,6640,6680,6640,842
20230725,150600,5821753790,6650,6640,6660,6640,1805
20230725,150500,5809760590,6650,6630,6650,6630,850
20230725,150400,5804116460,6650,6640,6650,6630,3092
20230725,150300,5783582660,6630,6640,6640,6630,5429
20230725,150200,5747568340,6650,6660,6660,6650,1877
20230725,150100,5735085770,6660,6640,6660,6640,2402
20230725,150000,5719113690,6650,6650,6650,6640,3153
20230725,145900,5698155970,6650,6650,6660,6650,1415
20230725,145800,5688744160,6650,6660,6660,6650,1286
20230725,145700,5680191520,6660,6670,6670,6650,3038
20230725,145600,5659983920,6660,6670,6680,6650,1614
20230725,145500,5649240810,6660,6670,6680,6660,1808
20230725,145400,5637188960,6680,6680,6700,6660,1684
20230725,145300,5625955290,6670,6670,6680,6650,1640
20230725,145200,5615019630,6650,6660,6660,6650,11750
20230725,145100,5536858330,6660,6660,6660,6650,114
20230725,145000,5536100170,6650,6660,6660,6650,654
20230725,144900,5531750330,6660,6660,6670,6650,495
20230725,144800,5528453650,6660,6650,6670,6650,622
20230725,144700,5524311160,6650,6660,6670,6650,4156
20230725,144600,5496664990,6670,6670,6680,6660,5660
20230725,144500,5458962270,6670,6670,6680,6660,928
20230725,144400,5452771790,6680,6670,6680,6670,1187
20230725,144300,5444847480,6670,6670,6680,6670,1286
20230725,144200,5436269210,6670,6680,6680,6670,1539
20230725,144100,5426000230,6680,6670,6680,6670,1667
20230725,144000,5414880000,6670,6680,6680,6670,1076
20230725,143900,5407700080,6670,6670,6680,6670,884
20230725,143800,5401803760,6680,6670,6680,6670,1408
20230725,143700,5392412100,6670,6670,6680,6670,483
20230725,143600,5389189660,6680,6680,6680,6670,1429
20230725,143500,5379646910,6680,6680,6680,6670,478
20230725,143400,5376455940,6670,6670,6680,6660,8868
20230725,143300,5317309300,6670,6670,6690,6670,5046
20230725,143200,5283652030,6710,6670,6710,6670,599
20230725,143100,5279652170,6670,6670,6690,6670,1316
20230725,143000,5270870190,6680,6680,6690,6670,429
20230725,142900,5268008060,6690,6690,6690,6670,1248
20230725,142800,5259669560,6680,6680,6680,6680,1494
20230725,142700,5249689640,6680,6680,6690,6680,624
20230725,142600,5245519160,6680,6680,6690,6680,982
20230725,142500,5238959360,6680,6680,6690,6680,1525
20230725,142400,5228771840,6690,6690,6690,6680,747
20230725,142300,5223781720,6690,6690,6690,6680,485
20230725,142200,5220541070,6680,6690,6690,6680,395
20230725,142100,5217901370,6680,6690,6690,6680,1986
20230725,142000,5204624940,6690,6690,6690,6690,893
20230725,141900,5198650770,6690,6690,6700,6690,398
20230725,141800,5195988120,6690,6700,6700,6690,1191
20230725,141700,5188019320,6690,6690,6690,6690,417
20230725,141600,5185229590,6700,6690,6700,6690,1063
20230725,141500,5178117230,6700,6710,6710,6690,1696
20230725,141400,5166757790,6710,6700,6710,6700,1716
20230725,141300,5155260570,6700,6710,6710,6700,721
20230725,141200,5150428840,6710,6710,6710,6710,869
20230725,141100,5144597850,6730,6710,6730,6710,585
20230725,141000,5140661810,6720,6710,6720,6710,137
20230725,140900,5139742510,6710,6720,6720,6700,524
20230725,140800,5136228520,6720,6710,6720,6710,41
20230725,140700,5135953380,6720,6710,6720,6700,61
20230725,140600,5135544060,6720,6700,6720,6700,1765
20230725,140500,5123701170,6700,6690,6700,6690,355
20230725,140400,5121323120,6690,6700,6700,6690,964
20230725,140300,5114873800,6700,6700,6700,6690,200
20230725,140200,5113535150,6700,6690,6700,6690,147
20230725,140100,5112550510,6690,6690,6700,6690,174
20230725,140000,5111385240,6700,6710,6710,6690,2122
20230725,135900,5097167170,6700,6710,6710,6700,152
20230725,135800,5096147430,6710,6730,6740,6710,7236
20230725,135700,5047454050,6730,6730,6740,6730,812
20230725,135600,5041988700,6750,6750,6750,6740,37
20230725,135500,5041739120,6740,6740,6750,6730,140
20230725,135400,5040795340,6750,6770,6770,6750,1221
20230725,135300,5032548590,6770,6730,6770,6730,1691
20230725,135200,5021147620,6730,6710,6730,6710,519
20230725,135100,5017657950,6700,6710,6720,6700,258
20230725,135000,5015926600,6720,6700,6720,6700,324
20230725,134900,5013751650,6710,6690,6710,6690,469
20230725,134800,5010613410,6700,6690,6700,6690,383
20230725,134700,5008048990,6690,6690,6700,6690,1602
20230725,134600,4997321810,6690,6690,6690,6680,459
20230725,134500,4994255070,6690,6690,6690,6680,330
20230725,134400,4992047710,6690,6680,6690,6680,415
20230725,134300,4989271540,6680,6680,6680,6680,327
20230725,134200,4987087180,6690,6680,6690,6680,748
20230725,134100,4982088240,6680,6690,6690,6680,1129
20230725,134000,4974535480,6690,6690,6690,6690,309
20230725,133900,4972468270,6690,6700,6700,6690,233
20230725,133800,4970907330,6700,6700,6710,6700,464
20230725,133700,4967794820,6690,6710,6710,6690,469
20230725,133600,4964653020,6700,6700,6700,6700,246
20230725,133500,4963004820,6700,6690,6700,6690,170
20230725,133400,4961867270,6690,6700,6700,6690,130
20230725,133300,4960996450,6690,6690,6700,6690,36
20230725,133200,4960755580,6690,6680,6690,6680,1117
20230725,133100,4953285600,6680,6690,6690,6680,101
20230725,133000,4952610250,6690,6680,6690,6680,372
20230725,132900,4950124960,6680,6680,6680,6680,151
20230725,132800,4949116280,6680,6690,6690,6680,2434
20230725,132700,4932848810,6680,6700,6700,6680,558
20230725,132600,4929115910,6690,6680,6690,6680,470
20230725,132500,4925971790,6680,6680,6690,6680,54
20230725,132400,4925610870,6680,6680,6680,6680,301
20230725,132300,4923600190,6680,6690,6690,6680,2419
20230725,132200,4907441260,6680,6730,6740,6680,25492
20230725,132100,4736575460,6730,6730,6740,6730,571
20230725,132000,4732728600,6730,6740,6740,6730,363
20230725,131900,4730284920,6730,6730,6730,6730,45
20230725,131800,4729982070,6730,6730,6730,6730,36
20230725,131700,4729739790,6730,6730,6730,6730,34
20230725,131600,4729510970,6730,6730,6730,6730,169
20230725,131500,4728373600,6730,6740,6740,6730,30
20230725,131400,4728171460,6740,6740,6740,6740,96
20230725,131300,4727524420,6740,6740,6740,6740,376
20230725,131200,4724990180,6740,6740,6740,6740,134
20230725,131100,4724087020,6750,6740,6750,6730,2167
20230725,131000,4709481360,6740,6740,6750,6740,153
20230725,130900,4708450040,6750,6740,6750,6730,287
20230725,130800,4706514660,6740,6730,6740,6730,93
20230725,130700,4705888270,6730,6730,6740,6730,298
20230725,130600,4703881930,6730,6730,6730,6730,34
20230725,130500,4703653110,6740,6750,6760,6740,702
20230725,130400,4698921350,6740,6740,6750,6740,108
20230725,130300,4698192690,6740,6740,6750,6740,35
20230725,130200,4697956690,6740,6730,6740,6730,1930
20230725,130100,4684948660,6740,6730,6740,6730,178
20230725,130000,4683750620,6730,6730,6740,6730,171
20230725,125900,4682599760,6730,6730,6730,6730,581
20230725,125800,4678689630,6730,6730,6730,6730,70
20230725,125700,4678218530,6730,6740,6740,6730,42
20230725,125600,4677935850,6730,6730,6730,6730,84
20230725,125500,4677370530,6730,6730,6740,6730,376
20230725,125400,4674840040,6730,6730,6730,6730,169
20230725,125300,4673702670,6730,6730,6740,6730,848
20230725,125200,4667995330,6740,6730,6740,6730,168
20230725,125100,4666863350,6730,6740,6740,6730,27
20230725,125000,4666681540,6740,6730,6740,6730,266
20230725,124900,4664890040,6740,6740,6740,6730,3886
20230725,124800,4638729020,6750,6750,6750,6750,477
20230725,124700,4635509270,6750,6750,6760,6750,103
20230725,124600,4634813940,6750,6760,6760,6740,4627
20230725,124500,4603593860,6760,6760,6760,6760,22
20230725,124400,4603445140,6770,6750,6770,6750,509
20230725,124300,4600005720,6750,6760,6760,6750,166
20230725,124200,4598883720,6750,6750,6760,6750,1203
20230725,124100,4590761560,6750,6760,6760,6750,4635
20230725,124000,4559451900,6760,6760,6760,6760,334
20230725,123900,4557194060,6770,6770,6770,6760,55
20230725,123800,4556822090,6770,6760,6770,6760,189
20230725,123700,4555544250,6760,6760,6760,6760,148
20230725,123600,4554543770,6760,6760,6770,6760,45
20230725,123500,4554239470,6770,6770,6770,6770,101
20230725,123400,4553555700,6760,6770,6770,6760,45
20230725,123300,4553251390,6770,6760,6770,6760,191
20230725,123200,4551960220,6760,6750,6770,6750,522
20230725,123100,4548427790,6760,6760,6760,6750,519
20230725,123000,4544919520,6750,6750,6750,6750,884
20230725,122900,4538952520,6750,6760,6760,6750,20
20230725,122800,4538817490,6750,6750,6760,6750,238
20230725,122700,4537210300,6760,6750,6760,6750,349
20230725,122600,4534854460,6760,6750,6760,6750,819
20230725,122500,4529326170,6750,6750,6750,6750,22
20230725,122400,4529177670,6750,6750,6760,6750,50
20230725,122300,4528840010,6750,6750,6750,6750,18
20230725,122200,4528718510,6760,6760,6760,6750,171
20230725,122100,4527564230,6750,6750,6760,6750,517
20230725,122000,4524069480,6750,6750,6750,6750,95
20230725,121900,4523428230,6750,6750,6760,6750,101
20230725,121800,4522745650,6760,6760,6760,6760,1560
20230725,121700,4512200050,6770,6760,6770,6760,1155
20230725,121600,4504392220,6760,6760,6760,6760,169
20230725,121500,4503249780,6760,6760,6760,6760,110
20230725,121400,4502506180,6770,6760,6770,6760,539
20230725,121300,4498859490,6760,6770,6770,6760,31
20230725,121200,4498649800,6760,6760,6760,6760,33
20230725,121100,4498426720,6760,6770,6770,6760,362
20230725,121000,4495978300,6770,6760,6770,6760,37
20230725,120900,4495728150,6760,6760,6760,6760,18
20230725,120800,4495606470,6770,6760,6770,6760,89
20230725,120700,4495004270,6770,6760,6770,6760,299
20230725,120600,4492983020,6760,6760,6770,6760,218
20230725,120500,4491509330,6760,6750,6760,6750,126
20230725,120400,4490658220,6750,6760,6760,6750,34
20230725,120300,4490428710,6760,6770,6770,6760,46
20230725,120200,4490117730,6760,6760,6760,6750,301
20230725,120100,4488083140,6750,6750,6750,6750,352
20230725,120000,4485707140,6750,6770,6770,6750,298
20230725,115900,4483692870,6760,6760,6760,6760,117
20230725,115800,4482901950,6760,6780,6780,6760,60
20230725,115700,4482495900,6770,6780,6780,6770,7
20230725,115600,4482448450,6790,6780,6790,6780,2308
20230725,115500,4466798350,6770,6760,6770,6760,638
20230725,115400,4462480610,6770,6750,6770,6750,653
20230725,115300,4458066330,6750,6760,6760,6750,1915
20230725,115200,4445140070,6750,6750,6760,6750,40
20230725,115100,4444870010,6750,6750,6760,6750,82
20230725,115000,4444316500,6750,6750,6760,6750,346
20230725,114900,4441980460,6750,6750,6750,6740,657
20230725,114800,4437545900,6750,6760,6760,6750,223
20230725,114700,4436039170,6760,6750,6760,6750,251
20230725,114600,4434342910,6740,6740,6750,6740,269
20230725,114500,4432528830,6740,6730,6740,6730,310
20230725,114400,4430441000,6730,6740,6740,6730,4406
20230725,114300,4400744730,6740,6740,6740,6740,16
20230725,114200,4400636890,6750,6750,6760,6740,318
20230725,114100,4398490720,6750,6750,6750,6740,504
20230725,114000,4395088750,6740,6740,6750,6740,1474
20230725,113900,4385153980,6740,6750,6750,6740,203
20230725,113800,4383785240,6740,6750,6750,6740,182
20230725,113700,4382558550,6740,6740,6740,6740,632
20230725,113600,4378298870,6740,6740,6740,6740,213
20230725,113500,4376863250,6750,6750,6760,6750,3253
20230725,113400,4354901930,6750,6750,6760,6750,319
20230725,113300,4352748670,6760,6760,6760,6750,527
20230725,113200,4349191280,6750,6760,6760,6750,124
20230725,113100,4348353220,6760,6760,6760,6760,625
20230725,113000,4344128220,6750,6740,6750,6740,511
20230725,112900,4340682620,6740,6740,6750,6740,1569
20230725,112800,4330106300,6750,6750,6750,6740,144
20230725,112700,4329134470,6750,6740,6750,6730,250
20230725,112600,4327449130,6730,6730,6740,6730,1168
20230725,112500,4319588350,6730,6730,6740,6730,927
20230725,112400,4313342130,6730,6730,6740,6730,244
20230725,112300,4311699190,6740,6730,6740,6730,517
20230725,112200,4308217570,6730,6730,6740,6730,321
20230725,112100,4306056640,6740,6720,6740,6720,577
20230725,112000,4302175180,6720,6730,6730,6720,295
20230725,111900,4300191210,6730,6740,6740,6720,1155
20230725,111800,4292417690,6730,6740,6740,6730,4121
20230725,111700,4264670920,6750,6750,6750,6740,179
20230725,111600,4263462850,6740,6740,6750,6740,186
20230725,111500,4262209080,6750,6750,6750,6740,68
20230725,111400,4261750250,6750,6760,6760,6750,1001
20230725,111300,4254990500,6760,6740,6760,6740,276
20230725,111200,4253127460,6740,6740,6750,6740,415
20230725,111100,4250330310,6750,6750,6760,6750,2826
20230725,111000,4231250760,6760,6750,6760,6750,29
20230725,110900,4231054890,6750,6750,6750,6750,898
20230725,110800,4224993390,6760,6760,6760,6750,1703
20230725,110700,4213488210,6760,6760,6760,6750,1055
20230725,110600,4206358750,6760,6760,6760,6760,2042
20230725,110500,4192554830,6760,6760,6770,6760,127
20230725,110400,4191696280,6770,6760,6770,6760,850
20230725,110300,4185949950,6770,6760,6770,6760,1061
20230725,110200,4178767370,6770,6770,6770,6760,356
20230725,110100,4176360630,6770,6780,6780,6760,1531
20230725,110000,4166008600,6760,6770,6770,6760,229
20230725,105900,4164459420,6760,6770,6770,6760,379
20230725,105800,4161897210,6770,6770,6770,6760,2111
20230725,105700,4147623470,6770,6790,6790,6770,3599
20230725,105600,4123227420,6790,6820,6820,6790,4378
20230725,105500,4093426610,6820,6830,6830,6820,1428
20230725,105400,4083675620,6830,6830,6840,6830,139
20230725,105300,4082726240,6830,6830,6840,6830,778
20230725,105200,4077411490,6830,6830,6830,6830,180
20230725,105100,4076182090,6840,6830,6840,6830,510
20230725,105000,4072698780,6840,6840,6840,6820,190
20230725,104900,4071399200,6840,6840,6840,6840,5
20230725,104800,4071365000,6840,6810,6840,6810,1797
20230725,104700,4059100470,6820,6820,6820,6800,6628
20230725,104600,4013921560,6820,6850,6850,6820,4887
20230725,104500,3980567650,6830,6830,6840,6830,1116
20230725,104400,3972945150,6840,6830,6850,6830,213
20230725,104300,3971489970,6840,6840,6850,6830,1973
20230725,104200,3957995010,6840,6860,6860,6840,2104
20230725,104100,3943595740,6870,6870,6880,6840,4552
20230725,104000,3912390120,6860,6880,6880,6860,478
20230725,103900,3909108720,6870,6860,6890,6860,966
20230725,103800,3902462020,6850,6880,6890,6850,1187
20230725,103700,3894310770,6890,6890,6890,6880,427
20230725,103600,3891368750,6880,6870,6910,6870,2880
20230725,103500,3871515670,6870,6860,6880,6860,1931
20230725,103400,3858247040,6860,6850,6870,6840,588
20230725,103300,3854217480,6850,6830,6850,6830,774
20230725,103200,3848919170,6830,6850,6850,6820,3343
20230725,103100,3826053150,6840,6830,6850,6820,312
20230725,103000,3823921210,6820,6830,6850,6820,4152
20230725,102900,3795537550,6840,6820,6840,6810,3732
20230725,102800,3770058010,6810,6820,6820,6810,390
20230725,102700,3767398220,6820,6810,6820,6810,1180
20230725,102600,3759354890,6810,6820,6820,6810,330
20230725,102500,3757104320,6820,6810,6820,6810,304
20230725,102400,3755032890,6840,6800,6840,6800,9983
20230725,102300,3686818750,6810,6820,6850,6800,11909
20230725,102200,3605760290,6840,6830,6860,6810,3082
20230725,102100,3584719710,6880,6870,6880,6810,18117
20230725,102000,3460689810,6870,6890,6910,6870,3050
20230725,101900,3439711000,6880,6890,6890,6850,2683
20230725,101800,3421306270,6890,6830,6890,6810,10963
20230725,101700,3346399210,6840,6910,6940,6840,20775
20230725,101600,3203667250,6910,7000,7040,6910,16672
20230725,101500,3087526490,6970,7140,7150,6950,26635
20230725,101400,2900119670,7120,7170,7250,7070,55719
20230725,101300,2501323970,7170,7040,7340,7010,95610
20230725,101200,1816611730,7060,6980,7070,6960,9270
20230725,101100,1751407270,7000,6890,7020,6890,11893
20230725,101000,1668568250,6940,6970,6990,6940,5162
20230725,100900,1632599290,6970,6860,7040,6850,27296
20230725,100800,1442593160,6830,6840,7090,6820,28746
20230725,100700,1243044190,6860,6730,6860,6720,10557
20230725,100600,1171237820,6700,6730,6730,6700,620
20230725,100500,1167079890,6710,6720,6740,6710,50
20230725,100400,1166743260,6710,6710,6730,6710,837
20230725,100300,1161122680,6710,6700,6710,6700,116
20230725,100200,1160345460,6700,6720,6730,6690,9725
20230725,100100,1094978730,6680,6690,6700,6680,1596
20230725,100000,1084301170,6670,6700,6700,6670,8685
20230725,095900,1026250390,6700,6730,6730,6690,3292
20230725,095800,1004184400,6720,6700,6720,6700,718
20230725,095700,999369740,6710,6710,6710,6700,1637
20230725,095600,988397130,6710,6720,6720,6710,549
20230725,095500,984713220,6710,6710,6710,6710,359
20230725,095400,982304330,6710,6710,6710,6690,566
20230725,095300,978514570,6720,6730,6730,6700,9212
20230725,095200,916743620,6720,6720,6720,6720,142
20230725,095100,915789380,6720,6720,6720,6710,1201
20230725,095000,907728660,6730,6730,6740,6720,4838
20230725,094900,875211500,6730,6740,6740,6720,6750
20230725,094800,829781860,6730,6740,6740,6730,373
20230725,094700,827271500,6730,6740,6740,6730,1325
20230725,094600,818344900,6740,6750,6750,6740,211
20230725,094500,816921750,6750,6750,6750,6750,6
20230725,094400,816881250,6750,6750,6750,6740,635
20230725,094300,812600310,6750,6740,6750,6740,1853
20230725,094200,800106080,6740,6740,6740,6740,672
20230725,094100,795576800,6740,6750,6770,6740,1848
20230725,094000,783105190,6750,6760,6760,6750,302
20230725,093900,781063680,6760,6750,6760,6740,606
20230725,093800,776970910,6760,6750,6760,6740,4211
20230725,093700,748554320,6750,6750,6750,6740,904
20230725,093600,742460150,6750,6750,6760,6740,13936
20230725,093500,648449450,6750,6760,6760,6750,2241
20230725,093400,633307290,6750,6760,6770,6750,2620
20230725,093300,615585950,6770,6770,6770,6760,344
20230725,093200,613259070,6760,6770,6770,6760,1690
20230725,093100,601834580,6770,6760,6770,6750,1361
20230725,093000,592644040,6760,6770,6780,6760,2683
20230725,092900,574498750,6760,6760,6770,6750,6557
20230725,092800,530179090,6770,6770,6770,6760,818
20230725,092700,524646230,6770,6780,6790,6760,3523
20230725,092600,500809300,6790,6790,6790,6770,1376
20230725,092500,491488600,6780,6770,6780,6770,1359
20230725,092400,482282330,6770,6770,6780,6770,4373
20230725,092300,452677110,6780,6790,6790,6780,2389
20230725,092200,436474570,6790,6790,6800,6780,3474
20230725,092100,412883810,6790,6800,6800,6780,645
20230725,092000,408503170,6800,6810,6810,6800,330
20230725,091900,406259160,6820,6800,6820,6800,162
20230725,091800,405156520,6790,6820,6820,6790,1296
20230725,091700,396336520,6820,6770,6820,6770,2753
20230725,091600,377593230,6770,6790,6790,6770,2890
20230725,091500,358007370,6790,6800,6800,6790,1465
20230725,091400,348055110,6800,6800,6800,6790,1336
20230725,091300,338973310,6790,6780,6790,6770,3559
20230725,091200,314872760,6780,6810,6810,6770,5543
20230725,091100,277215160,6800,6800,6810,6800,974
20230725,091000,270591520,6800,6830,6830,6800,6130
20230725,090900,228848840,6820,6840,6840,6820,444
20230725,090800,225817160,6840,6840,6850,6820,6088
20230725,090700,184223130,6840,6840,6850,6840,1723
20230725,090600,172437790,6840,6840,6860,6840,1378
20230725,090500,163012100,6860,6840,6860,6830,2489
20230725,090400,145984510,6850,6840,6850,6830,3850
20230725,090300,119651610,6840,6870,6880,6840,5999
20230725,090200,78517060,6880,6870,6880,6870,908
20230725,090100,72278520,6870,6870,6870,6870,336
20230725,090000,69970200,6870,6850,6940,6850,10184