KissMeData/200780/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,201200,143464630,6160,6160,6160,6160,70
20230725,201100,143464630,6160,6160,6160,6160,0
20230725,201000,143464630,6160,6160,6160,6160,0
20230725,200900,143464630,6160,6160,6160,6160,0
20230725,200800,143464630,6160,6160,6160,6160,0
20230725,200700,143464630,6160,6160,6160,6160,0
20230725,200600,143464630,6160,6160,6160,6160,0
20230725,200500,143464630,6160,6160,6160,6160,0
20230725,200400,143464630,6160,6160,6160,6160,0
20230725,200300,143464630,6160,6160,6160,6160,0
20230725,200200,143464630,6160,6160,6160,6160,0
20230725,200100,143464630,6160,6160,6160,6160,0
20230725,200000,143464630,6160,6160,6160,6160,0
20230725,195900,143464630,6160,6160,6160,6160,0
20230725,195800,143464630,6160,6160,6160,6160,0
20230725,195700,143464630,6160,6160,6160,6160,0
20230725,195600,143464630,6160,6160,6160,6160,0
20230725,195500,143464630,6160,6160,6160,6160,0
20230725,195400,143464630,6160,6160,6160,6160,0
20230725,195300,143464630,6160,6160,6160,6160,0
20230725,195200,143464630,6160,6160,6160,6160,0
20230725,195100,143464630,6160,6160,6160,6160,0
20230725,195000,143464630,6160,6160,6160,6160,0
20230725,194900,143464630,6160,6160,6160,6160,0
20230725,194800,143464630,6160,6160,6160,6160,0
20230725,194700,143464630,6160,6160,6160,6160,0
20230725,194600,143464630,6160,6160,6160,6160,0
20230725,194500,143464630,6160,6160,6160,6160,0
20230725,194400,143464630,6160,6160,6160,6160,0
20230725,194300,143464630,6160,6160,6160,6160,0
20230725,194200,143464630,6160,6160,6160,6160,70
20230725,194100,143464630,6160,6160,6160,6160,0
20230725,194000,143464630,6160,6160,6160,6160,0
20230725,193900,143464630,6160,6160,6160,6160,0
20230725,193800,143464630,6160,6160,6160,6160,0
20230725,193700,143464630,6160,6160,6160,6160,0
20230725,193600,143464630,6160,6160,6160,6160,0
20230725,193500,143464630,6160,6160,6160,6160,0
20230725,193400,143464630,6160,6160,6160,6160,0
20230725,193300,143464630,6160,6160,6160,6160,0
20230725,193200,143464630,6160,6160,6160,6160,0
20230725,193100,143464630,6160,6160,6160,6160,0
20230725,193000,143464630,6160,6160,6160,6160,0
20230725,192900,143464630,6160,6160,6160,6160,0
20230725,192800,143464630,6160,6160,6160,6160,0
20230725,192700,143464630,6160,6160,6160,6160,0
20230725,192600,143464630,6160,6160,6160,6160,0
20230725,192500,143464630,6160,6160,6160,6160,0
20230725,192400,143464630,6160,6160,6160,6160,0
20230725,192300,143464630,6160,6160,6160,6160,0
20230725,192200,143464630,6160,6160,6160,6160,0
20230725,192100,143464630,6160,6160,6160,6160,0
20230725,192000,143464630,6160,6160,6160,6160,0
20230725,191900,143464630,6160,6160,6160,6160,0
20230725,191800,143464630,6160,6160,6160,6160,0
20230725,191700,143464630,6160,6160,6160,6160,0
20230725,191600,143464630,6160,6160,6160,6160,0
20230725,191500,143464630,6160,6160,6160,6160,0
20230725,191400,143464630,6160,6160,6160,6160,0
20230725,191300,143464630,6160,6160,6160,6160,0
20230725,191200,143464630,6160,6160,6160,6160,70
20230725,191100,143464630,6160,6160,6160,6160,0
20230725,191000,143464630,6160,6160,6160,6160,0
20230725,190900,143464630,6160,6160,6160,6160,0
20230725,190800,143464630,6160,6160,6160,6160,0
20230725,190700,143464630,6160,6160,6160,6160,0
20230725,190600,143464630,6160,6160,6160,6160,0
20230725,190500,143464630,6160,6160,6160,6160,0
20230725,190400,143464630,6160,6160,6160,6160,0
20230725,190300,143464630,6160,6160,6160,6160,0
20230725,190200,143464630,6160,6160,6160,6160,0
20230725,190100,143464630,6160,6160,6160,6160,0
20230725,190000,143464630,6160,6160,6160,6160,0
20230725,185900,143464630,6160,6160,6160,6160,0
20230725,185800,143464630,6160,6160,6160,6160,0
20230725,185700,143464630,6160,6160,6160,6160,0
20230725,185600,143464630,6160,6160,6160,6160,0
20230725,185500,143464630,6160,6160,6160,6160,0
20230725,185400,143464630,6160,6160,6160,6160,0
20230725,185300,143464630,6160,6160,6160,6160,0
20230725,185200,143464630,6160,6160,6160,6160,0
20230725,185100,143464630,6160,6160,6160,6160,0
20230725,185000,143464630,6160,6160,6160,6160,0
20230725,184900,143464630,6160,6160,6160,6160,0
20230725,184800,143464630,6160,6160,6160,6160,0
20230725,184700,143464630,6160,6160,6160,6160,0
20230725,184600,143464630,6160,6160,6160,6160,0
20230725,184500,143464630,6160,6160,6160,6160,0
20230725,184400,143464630,6160,6160,6160,6160,0
20230725,184300,143464630,6160,6160,6160,6160,0
20230725,184200,143464630,6160,6160,6160,6160,70
20230725,184100,143464630,6160,6160,6160,6160,0
20230725,184000,143464630,6160,6160,6160,6160,0
20230725,183900,143464630,6160,6160,6160,6160,0
20230725,183800,143464630,6160,6160,6160,6160,0
20230725,183700,143464630,6160,6160,6160,6160,0
20230725,183600,143464630,6160,6160,6160,6160,0
20230725,183500,143464630,6160,6160,6160,6160,0
20230725,183400,143464630,6160,6160,6160,6160,0
20230725,183300,143464630,6160,6160,6160,6160,0
20230725,183200,143464630,6160,6160,6160,6160,0
20230725,183100,143464630,6160,6160,6160,6160,0
20230725,183000,143464630,6160,6160,6160,6160,0
20230725,182900,143464630,6160,6160,6160,6160,0
20230725,182800,143464630,6160,6160,6160,6160,0
20230725,182700,143464630,6160,6160,6160,6160,0
20230725,182600,143464630,6160,6160,6160,6160,0
20230725,182500,143464630,6160,6160,6160,6160,0
20230725,182400,143464630,6160,6160,6160,6160,0
20230725,182300,143464630,6160,6160,6160,6160,0
20230725,182200,143464630,6160,6160,6160,6160,0
20230725,182100,143464630,6160,6160,6160,6160,0
20230725,182000,143464630,6160,6160,6160,6160,0
20230725,181900,143464630,6160,6160,6160,6160,0
20230725,181800,143464630,6160,6160,6160,6160,0
20230725,181700,143464630,6160,6160,6160,6160,0
20230725,181600,143464630,6160,6160,6160,6160,0
20230725,181500,143464630,6160,6160,6160,6160,0
20230725,181400,143464630,6160,6160,6160,6160,0
20230725,181300,143464630,6160,6160,6160,6160,0
20230725,181200,143464630,6160,6160,6160,6160,70
20230725,181100,143464630,6160,6160,6160,6160,0
20230725,181000,143464630,6160,6160,6160,6160,0
20230725,180900,143464630,6160,6160,6160,6160,0
20230725,180800,143464630,6160,6160,6160,6160,0
20230725,180700,143464630,6160,6160,6160,6160,0
20230725,180600,143464630,6160,6160,6160,6160,0
20230725,180500,143464630,6160,6160,6160,6160,0
20230725,180400,143464630,6160,6160,6160,6160,0
20230725,180300,143464630,6160,6160,6160,6160,0
20230725,180200,143464630,6160,6160,6160,6160,0
20230725,180100,143464630,6160,6160,6160,6160,0
20230725,180000,143464630,6160,6160,6160,6160,0
20230725,175900,143464630,6160,6160,6160,6160,0
20230725,175800,143464630,6160,6160,6160,6160,0
20230725,175700,143464630,6160,6160,6160,6160,0
20230725,175600,143464630,6160,6160,6160,6160,0
20230725,175500,143464630,6160,6160,6160,6160,0
20230725,175400,143464630,6160,6160,6160,6160,0
20230725,175300,143464630,6160,6160,6160,6160,0
20230725,175200,143464630,6160,6160,6160,6160,0
20230725,175100,143464630,6160,6160,6160,6160,0
20230725,175000,143464630,6160,6160,6160,6160,0
20230725,174900,143464630,6160,6160,6160,6160,0
20230725,174800,143464630,6160,6160,6160,6160,0
20230725,174700,143464630,6160,6160,6160,6160,0
20230725,174600,143464630,6160,6160,6160,6160,0
20230725,174500,143464630,6160,6160,6160,6160,0
20230725,174400,143464630,6160,6160,6160,6160,0
20230725,174300,143464630,6160,6160,6160,6160,0
20230725,174200,143464630,6160,6160,6160,6160,70
20230725,174100,143464630,6160,6160,6160,6160,0
20230725,174000,143464630,6160,6160,6160,6160,0
20230725,173900,143464630,6160,6160,6160,6160,0
20230725,173800,143464630,6160,6160,6160,6160,0
20230725,173700,143464630,6160,6160,6160,6160,0
20230725,173600,143464630,6160,6160,6160,6160,0
20230725,173500,143464630,6160,6160,6160,6160,0
20230725,173400,143464630,6160,6160,6160,6160,0
20230725,173300,143464630,6160,6160,6160,6160,0
20230725,173200,143464630,6160,6160,6160,6160,0
20230725,173100,143464630,6160,6160,6160,6160,0
20230725,173000,143464630,6160,6160,6160,6160,0
20230725,172900,143464630,6160,6160,6160,6160,0
20230725,172800,143464630,6160,6160,6160,6160,0
20230725,172700,143464630,6160,6160,6160,6160,0
20230725,172600,143464630,6160,6160,6160,6160,0
20230725,172500,143464630,6160,6160,6160,6160,0
20230725,172400,143464630,6160,6160,6160,6160,0
20230725,172300,143464630,6160,6160,6160,6160,0
20230725,172200,143464630,6160,6160,6160,6160,0
20230725,172100,143464630,6160,6160,6160,6160,0
20230725,172000,143464630,6160,6160,6160,6160,0
20230725,171900,143464630,6160,6160,6160,6160,0
20230725,171800,143464630,6160,6160,6160,6160,0
20230725,171700,143464630,6160,6160,6160,6160,0
20230725,171600,143464630,6160,6160,6160,6160,0
20230725,171500,143464630,6160,6160,6160,6160,0
20230725,171400,143464630,6160,6160,6160,6160,0
20230725,171300,143464630,6160,6160,6160,6160,0
20230725,171200,143464630,6160,6160,6160,6160,70
20230725,171100,143464630,6160,6160,6160,6160,0
20230725,171000,143464630,6160,6160,6160,6160,0
20230725,170900,143464630,6160,6160,6160,6160,0
20230725,170800,143464630,6160,6160,6160,6160,0
20230725,170700,143464630,6160,6160,6160,6160,0
20230725,170600,143464630,6160,6160,6160,6160,0
20230725,170500,143464630,6160,6160,6160,6160,0
20230725,170400,143464630,6160,6160,6160,6160,0
20230725,170300,143464630,6160,6160,6160,6160,0
20230725,170200,143464630,6160,6160,6160,6160,0
20230725,170100,143464630,6160,6160,6160,6160,0
20230725,170000,143464630,6160,6160,6160,6160,0
20230725,165900,143464630,6160,6160,6160,6160,0
20230725,165800,143464630,6160,6160,6160,6160,0
20230725,165700,143464630,6160,6160,6160,6160,0
20230725,165600,143464630,6160,6160,6160,6160,0
20230725,165500,143464630,6160,6160,6160,6160,0
20230725,165400,143464630,6160,6160,6160,6160,0
20230725,165300,143464630,6160,6160,6160,6160,0
20230725,165200,143464630,6160,6160,6160,6160,0
20230725,165100,143464630,6160,6160,6160,6160,0
20230725,165000,143464630,6160,6160,6160,6160,0
20230725,164900,143464630,6160,6160,6160,6160,0
20230725,164800,143464630,6160,6160,6160,6160,0
20230725,164700,143464630,6160,6160,6160,6160,0
20230725,164600,143464630,6160,6160,6160,6160,0
20230725,164500,143464630,6160,6160,6160,6160,0
20230725,164400,143464630,6160,6160,6160,6160,0
20230725,164300,143464630,6160,6160,6160,6160,0
20230725,164200,143464630,6160,6160,6160,6160,70
20230725,164100,143464630,6160,6160,6160,6160,0
20230725,164000,143464630,6160,6160,6160,6160,0
20230725,163900,143464630,6160,6160,6160,6160,0
20230725,163800,143464630,6160,6160,6160,6160,0
20230725,163700,143464630,6160,6160,6160,6160,0
20230725,163600,143464630,6160,6160,6160,6160,0
20230725,163500,143464630,6160,6160,6160,6160,0
20230725,163400,143464630,6160,6160,6160,6160,0
20230725,163300,143464630,6160,6160,6160,6160,0
20230725,163200,143464630,6160,6160,6160,6160,0
20230725,163100,143464630,6160,6160,6160,6160,0
20230725,163000,143464630,6160,6160,6160,6160,0
20230725,162900,143464630,6160,6160,6160,6160,0
20230725,162800,143464630,6160,6160,6160,6160,0
20230725,162700,143464630,6160,6160,6160,6160,0
20230725,162600,143464630,6160,6160,6160,6160,0
20230725,162500,143464630,6160,6160,6160,6160,0
20230725,162400,143464630,6160,6160,6160,6160,0
20230725,162300,143464630,6160,6160,6160,6160,0
20230725,162200,143464630,6160,6160,6160,6160,0
20230725,162100,143464630,6160,6160,6160,6160,0
20230725,162000,143464630,6160,6160,6160,6160,0
20230725,161900,143464630,6160,6160,6160,6160,0
20230725,161800,143464630,6160,6160,6160,6160,0
20230725,161700,143464630,6160,6160,6160,6160,0
20230725,161600,143464630,6160,6160,6160,6160,0
20230725,161500,143464630,6160,6160,6160,6160,0
20230725,161400,143464630,6160,6160,6160,6160,0
20230725,161300,143464630,6160,6160,6160,6160,0
20230725,161200,143464630,6160,6160,6160,6160,70
20230725,161100,143464630,6160,6160,6160,6160,0
20230725,161000,143464630,6160,6160,6160,6160,0
20230725,160900,143464630,6160,6160,6160,6160,0
20230725,160800,143464630,6160,6160,6160,6160,0
20230725,160700,143464630,6160,6160,6160,6160,0
20230725,160600,143464630,6160,6160,6160,6160,0
20230725,160500,143464630,6160,6160,6160,6160,0
20230725,160400,143464630,6160,6160,6160,6160,0
20230725,160300,143464630,6160,6160,6160,6160,0
20230725,160200,143464630,6160,6160,6160,6160,0
20230725,160100,143464630,6160,6160,6160,6160,0
20230725,160000,143464630,6160,6160,6160,6160,0
20230725,155900,143464630,6160,6160,6160,6160,0
20230725,155800,143464630,6160,6160,6160,6160,0
20230725,155700,143464630,6160,6160,6160,6160,0
20230725,155600,143464630,6160,6160,6160,6160,0
20230725,155500,143464630,6160,6160,6160,6160,0
20230725,155400,143464630,6160,6160,6160,6160,0
20230725,155300,143464630,6160,6160,6160,6160,0
20230725,155200,143464630,6160,6160,6160,6160,0
20230725,155100,143464630,6160,6160,6160,6160,0
20230725,155000,143464630,6160,6160,6160,6160,0
20230725,154900,143464630,6160,6160,6160,6160,0
20230725,154800,143464630,6160,6160,6160,6160,0
20230725,154700,143464630,6160,6160,6160,6160,0
20230725,154600,143464630,6160,6160,6160,6160,0
20230725,154500,143464630,6160,6160,6160,6160,0
20230725,154400,143464630,6160,6160,6160,6160,0
20230725,154300,143464630,6160,6160,6160,6160,0
20230725,154200,143464630,6160,6160,6160,6160,70
20230725,154100,143464630,6160,6160,6160,6160,0
20230725,154000,143464630,6160,6160,6160,6160,0
20230725,153900,143464630,6160,6160,6160,6160,0
20230725,153800,143464630,6160,6160,6160,6160,0
20230725,153700,143464630,6160,6160,6160,6160,0
20230725,153600,143464630,6160,6160,6160,6160,0
20230725,153500,143464630,6160,6160,6160,6160,0
20230725,153400,143464630,6160,6160,6160,6160,0
20230725,153300,143464630,6160,6160,6160,6160,0
20230725,153200,143464630,6160,6160,6160,6160,0
20230725,153100,143464630,6160,6160,6160,6160,0
20230725,153000,143464630,6160,6160,6160,6160,70
20230725,152900,143033430,6200,6200,6200,6200,0
20230725,152800,143033430,6200,6200,6200,6200,0
20230725,152700,143033430,6200,6200,6200,6200,0
20230725,152600,143033430,6200,6200,6200,6200,0
20230725,152500,143033430,6200,6200,6200,6200,0
20230725,152400,143033430,6200,6200,6200,6200,0
20230725,152300,143033430,6200,6200,6200,6200,0
20230725,152200,143033430,6200,6200,6200,6200,0
20230725,152100,143033430,6200,6200,6200,6200,0
20230725,152000,143033430,6200,6200,6200,6200,0
20230725,151900,143033430,6200,6200,6200,6200,0
20230725,151800,143033430,6200,6200,6200,6200,0
20230725,151700,143033430,6200,6200,6200,6200,0
20230725,151600,143033430,6200,6200,6200,6200,0
20230725,151500,143033430,6200,6200,6200,6200,70
20230725,151400,142599430,6200,6200,6200,6200,0
20230725,151300,142599430,6200,6180,6200,6180,201
20230725,151200,141357230,6200,6200,6200,6200,0
20230725,151100,141357230,6200,6200,6200,6200,120
20230725,151000,140613230,6210,6210,6210,6210,0
20230725,150900,140613230,6210,6210,6210,6210,0
20230725,150800,140613230,6210,6210,6210,6210,0
20230725,150700,140613230,6210,6210,6210,6210,0
20230725,150600,140613230,6210,6200,6210,6200,22
20230725,150500,140476730,6200,6200,6200,6200,0
20230725,150400,140476730,6200,6200,6200,6200,0
20230725,150300,140476730,6200,6200,6200,6200,65
20230725,150200,140073730,6200,6200,6200,6200,0
20230725,150100,140073730,6200,6200,6200,6200,0
20230725,150000,140073730,6200,6200,6200,6200,0
20230725,145900,140073730,6200,6200,6200,6200,0
20230725,145800,140073730,6200,6200,6200,6200,0
20230725,145700,140073730,6200,6200,6200,6200,0
20230725,145600,140073730,6200,6200,6200,6200,5
20230725,145500,140042730,6200,6200,6200,6200,0
20230725,145400,140042730,6200,6200,6200,6200,0
20230725,145300,140042730,6200,6200,6200,6200,0
20230725,145200,140042730,6200,6200,6200,6200,0
20230725,145100,140042730,6200,6200,6200,6200,0
20230725,145000,140042730,6200,6200,6200,6200,0
20230725,144900,140042730,6200,6200,6200,6200,0
20230725,144800,140042730,6200,6200,6200,6200,0
20230725,144700,140042730,6200,6200,6200,6200,0
20230725,144600,140042730,6200,6200,6200,6200,0
20230725,144500,140042730,6200,6200,6200,6200,0
20230725,144400,140042730,6200,6200,6200,6200,0
20230725,144300,140042730,6200,6200,6200,6200,0
20230725,144200,140042730,6200,6200,6200,6200,0
20230725,144100,140042730,6200,6200,6200,6200,18
20230725,144000,139931130,6200,6200,6200,6200,0
20230725,143900,139931130,6200,6200,6200,6200,14
20230725,143800,139844330,6200,6200,6200,6200,0
20230725,143700,139844330,6200,6200,6200,6200,0
20230725,143600,139844330,6200,6200,6200,6200,0
20230725,143500,139844330,6200,6200,6200,6200,1
20230725,143400,139838130,6200,6160,6200,6160,14
20230725,143300,139751850,6210,6210,6210,6210,0
20230725,143200,139751850,6210,6210,6210,6210,0
20230725,143100,139751850,6210,6210,6210,6210,0
20230725,143000,139751850,6210,6210,6210,6210,0
20230725,142900,139751850,6210,6210,6210,6210,1
20230725,142800,139745640,6200,6200,6200,6200,0
20230725,142700,139745640,6200,6200,6200,6200,0
20230725,142600,139745640,6200,6200,6200,6200,0
20230725,142500,139745640,6200,6200,6200,6200,500
20230725,142400,136645640,6200,6200,6200,6200,0
20230725,142300,136645640,6200,6200,6200,6200,500
20230725,142200,133545640,6200,6200,6200,6200,0
20230725,142100,133545640,6200,6200,6200,6200,0
20230725,142000,133545640,6200,6200,6200,6200,48
20230725,141900,133248040,6200,6200,6200,6200,0
20230725,141800,133248040,6200,6200,6200,6200,0
20230725,141700,133248040,6200,6200,6200,6200,0
20230725,141600,133248040,6200,6200,6200,6200,0
20230725,141500,133248040,6200,6200,6200,6200,0
20230725,141400,133248040,6200,6200,6200,6200,0
20230725,141300,133248040,6200,6200,6200,6200,0
20230725,141200,133248040,6200,6200,6200,6200,0
20230725,141100,133248040,6200,6200,6200,6200,0
20230725,141000,133248040,6200,6200,6200,6200,0
20230725,140900,133248040,6200,6200,6200,6200,0
20230725,140800,133248040,6200,6200,6200,6200,0
20230725,140700,133248040,6200,6200,6200,6200,0
20230725,140600,133248040,6200,6200,6200,6200,0
20230725,140500,133248040,6200,6200,6200,6200,0
20230725,140400,133248040,6200,6200,6200,6200,0
20230725,140300,133248040,6200,6200,6200,6200,0
20230725,140200,133248040,6200,6200,6200,6200,0
20230725,140100,133248040,6200,6200,6200,6200,0
20230725,140000,133248040,6200,6200,6200,6200,0
20230725,135900,133248040,6200,6200,6200,6200,0
20230725,135800,133248040,6200,6200,6200,6200,0
20230725,135700,133248040,6200,6200,6200,6200,0
20230725,135600,133248040,6200,6200,6200,6200,1
20230725,135500,133241840,6150,6180,6220,6150,1202
20230725,135400,125831660,6190,6190,6190,6190,0
20230725,135300,125831660,6190,6190,6190,6190,99
20230725,135200,125218850,6190,6180,6190,6180,5
20230725,135100,125187940,6210,6210,6210,6210,0
20230725,135000,125187940,6210,6210,6210,6210,0
20230725,134900,125187940,6210,6210,6210,6210,0
20230725,134800,125187940,6210,6210,6210,6210,0
20230725,134700,125187940,6210,6210,6210,6210,0
20230725,134600,125187940,6210,6210,6210,6210,0
20230725,134500,125187940,6210,6210,6210,6210,0
20230725,134400,125187940,6210,6210,6210,6210,0
20230725,134300,125187940,6210,6180,6210,6180,191
20230725,134200,124007530,6170,6170,6170,6170,0
20230725,134100,124007530,6170,6170,6170,6170,11
20230725,134000,123939660,6180,6180,6180,6180,0
20230725,133900,123939660,6180,6180,6180,6180,323
20230725,133800,121943520,6180,6180,6180,6180,0
20230725,133700,121943520,6180,6180,6180,6180,0
20230725,133600,121943520,6180,6180,6180,6180,0
20230725,133500,121943520,6180,6180,6180,6180,0
20230725,133400,121943520,6180,6180,6180,6180,0
20230725,133300,121943520,6180,6180,6180,6180,120
20230725,133200,121201920,6200,6200,6200,6200,0
20230725,133100,121201920,6200,6200,6200,6200,0
20230725,133000,121201920,6200,6200,6200,6200,45
20230725,132900,120922920,6200,6200,6200,6200,55
20230725,132800,120581920,6200,6200,6200,6200,1
20230725,132700,120575720,6180,6180,6180,6180,0
20230725,132600,120575720,6180,6180,6180,6180,0
20230725,132500,120575720,6180,6180,6180,6180,0
20230725,132400,120575720,6180,6180,6180,6180,0
20230725,132300,120575720,6180,6180,6180,6180,42
20230725,132200,120316160,6180,6190,6190,6180,1250
20230725,132100,112587730,6190,6190,6190,6190,0
20230725,132000,112587730,6190,6190,6190,6190,1419
20230725,131900,103804120,6210,6210,6210,6210,0
20230725,131800,103804120,6210,6210,6210,6210,0
20230725,131700,103804120,6210,6210,6210,6210,0
20230725,131600,103804120,6210,6210,6210,6210,0
20230725,131500,103804120,6210,6210,6210,6210,0
20230725,131400,103804120,6210,6210,6210,6210,0
20230725,131300,103804120,6210,6210,6210,6210,0
20230725,131200,103804120,6210,6210,6210,6210,0
20230725,131100,103804120,6210,6210,6210,6210,0
20230725,131000,103804120,6210,6210,6210,6210,0
20230725,130900,103804120,6210,6210,6210,6210,0
20230725,130800,103804120,6210,6210,6210,6210,1
20230725,130700,103797910,6210,6210,6210,6210,0
20230725,130600,103797910,6210,6210,6210,6210,0
20230725,130500,103797910,6210,6210,6210,6210,0
20230725,130400,103797910,6210,6210,6210,6210,0
20230725,130300,103797910,6210,6210,6210,6210,0
20230725,130200,103797910,6210,6210,6210,6210,0
20230725,130100,103797910,6210,6210,6210,6210,18
20230725,130000,103686130,6190,6190,6190,6190,0
20230725,125900,103686130,6190,6190,6190,6190,0
20230725,125800,103686130,6190,6190,6190,6190,0
20230725,125700,103686130,6190,6190,6190,6190,147
20230725,125600,102776200,6190,6190,6190,6190,0
20230725,125500,102776200,6190,6190,6190,6190,0
20230725,125400,102776200,6190,6190,6190,6190,0
20230725,125300,102776200,6190,6190,6190,6190,0
20230725,125200,102776200,6190,6200,6200,6190,502
20230725,125100,99668670,6200,6200,6200,6200,0
20230725,125000,99668670,6200,6210,6210,6200,400
20230725,124900,97184760,6220,6220,6220,6220,109
20230725,124800,96506780,6240,6240,6240,6240,0
20230725,124700,96506780,6240,6240,6240,6240,0
20230725,124600,96506780,6240,6240,6240,6240,0
20230725,124500,96506780,6240,6240,6240,6240,0
20230725,124400,96506780,6240,6240,6240,6240,0
20230725,124300,96506780,6240,6240,6240,6240,0
20230725,124200,96506780,6240,6240,6240,6240,0
20230725,124100,96506780,6240,6240,6240,6240,0
20230725,124000,96506780,6240,6240,6240,6240,0
20230725,123900,96506780,6240,6240,6240,6240,1
20230725,123800,96500540,6250,6250,6250,6250,0
20230725,123700,96500540,6250,6250,6250,6250,0
20230725,123600,96500540,6250,6250,6250,6250,0
20230725,123500,96500540,6250,6250,6250,6250,0
20230725,123400,96500540,6250,6250,6250,6250,0
20230725,123300,96500540,6250,6250,6250,6250,0
20230725,123200,96500540,6250,6250,6250,6250,0
20230725,123100,96500540,6250,6250,6250,6250,0
20230725,123000,96500540,6250,6250,6250,6250,0
20230725,122900,96500540,6250,6250,6250,6250,0
20230725,122800,96500540,6250,6250,6250,6250,0
20230725,122700,96500540,6250,6250,6250,6250,0
20230725,122600,96500540,6250,6250,6250,6250,0
20230725,122500,96500540,6250,6250,6250,6250,0
20230725,122400,96500540,6250,6250,6250,6250,0
20230725,122300,96500540,6250,6250,6250,6250,0
20230725,122200,96500540,6250,6250,6250,6250,0
20230725,122100,96500540,6250,6250,6250,6250,0
20230725,122000,96500540,6250,6250,6250,6250,0
20230725,121900,96500540,6250,6250,6250,6250,0
20230725,121800,96500540,6250,6250,6250,6250,0
20230725,121700,96500540,6250,6250,6250,6250,0
20230725,121600,96500540,6250,6250,6250,6250,0
20230725,121500,96500540,6250,6250,6250,6250,0
20230725,121400,96500540,6250,6250,6250,6250,0
20230725,121300,96500540,6250,6250,6250,6250,0
20230725,121200,96500540,6250,6250,6250,6250,0
20230725,121100,96500540,6250,6250,6250,6250,0
20230725,121000,96500540,6250,6250,6250,6250,0
20230725,120900,96500540,6250,6250,6250,6250,0
20230725,120800,96500540,6250,6250,6250,6250,0
20230725,120700,96500540,6250,6250,6250,6250,0
20230725,120600,96500540,6250,6250,6250,6250,0
20230725,120500,96500540,6250,6250,6250,6250,0
20230725,120400,96500540,6250,6250,6250,6250,0
20230725,120300,96500540,6250,6250,6250,6250,0
20230725,120200,96500540,6250,6250,6250,6250,0
20230725,120100,96500540,6250,6240,6250,6240,20
20230725,120000,96375730,6220,6220,6220,6220,17
20230725,115900,96269990,6260,6260,6260,6260,0
20230725,115800,96269990,6260,6260,6260,6260,0
20230725,115700,96269990,6260,6260,6260,6260,0
20230725,115600,96269990,6260,6260,6260,6260,0
20230725,115500,96269990,6260,6260,6260,6260,0
20230725,115400,96269990,6260,6260,6260,6260,0
20230725,115300,96269990,6260,6260,6260,6260,0
20230725,115200,96269990,6260,6260,6260,6260,0
20230725,115100,96269990,6260,6260,6260,6260,0
20230725,115000,96269990,6260,6260,6260,6260,0
20230725,114900,96269990,6260,6260,6260,6260,0
20230725,114800,96269990,6260,6260,6260,6260,0
20230725,114700,96269990,6260,6260,6260,6260,0
20230725,114600,96269990,6260,6260,6260,6260,0
20230725,114500,96269990,6260,6260,6260,6260,1
20230725,114400,96263730,6210,6210,6210,6210,0
20230725,114300,96263730,6210,6210,6210,6210,0
20230725,114200,96263730,6210,6240,6240,6210,350
20230725,114100,94088740,6300,6300,6300,6300,0
20230725,114000,94088740,6300,6300,6300,6300,0
20230725,113900,94088740,6300,6300,6300,6300,0
20230725,113800,94088740,6300,6300,6300,6300,0
20230725,113700,94088740,6300,6300,6300,6300,0
20230725,113600,94088740,6300,6300,6300,6300,0
20230725,113500,94088740,6300,6300,6300,6300,0
20230725,113400,94088740,6300,6300,6300,6300,0
20230725,113300,94088740,6300,6300,6300,6300,0
20230725,113200,94088740,6300,6300,6300,6300,0
20230725,113100,94088740,6300,6300,6300,6300,0
20230725,113000,94088740,6300,6300,6300,6300,0
20230725,112900,94088740,6300,6230,6300,6230,62
20230725,112800,93702130,6230,6230,6230,6230,0
20230725,112700,93702130,6230,6230,6230,6230,3
20230725,112600,93683440,6220,6220,6220,6220,70
20230725,112500,93248040,6220,6220,6220,6220,0
20230725,112400,93248040,6220,6220,6220,6220,0
20230725,112300,93248040,6220,6220,6220,6220,0
20230725,112200,93248040,6220,6210,6220,6210,1573
20230725,112100,83479700,6210,6210,6210,6210,0
20230725,112000,83479700,6210,6210,6210,6210,0
20230725,111900,83479700,6210,6210,6210,6210,0
20230725,111800,83479700,6210,6210,6210,6210,0
20230725,111700,83479700,6210,6210,6210,6210,0
20230725,111600,83479700,6210,6210,6210,6210,0
20230725,111500,83479700,6210,6210,6210,6210,0
20230725,111400,83479700,6210,6210,6210,6210,0
20230725,111300,83479700,6210,6210,6210,6210,0
20230725,111200,83479700,6210,6180,6210,6180,76
20230725,111100,83009990,6210,6210,6210,6210,0
20230725,111000,83009990,6210,6200,6210,6200,24
20230725,110900,82861170,6180,6180,6180,6180,0
20230725,110800,82861170,6180,6180,6180,6180,1000
20230725,110700,76681170,6180,6180,6180,6180,0
20230725,110600,76681170,6180,6180,6180,6180,0
20230725,110500,76681170,6180,6190,6190,6180,600
20230725,110400,72972550,6210,6210,6210,6210,0
20230725,110300,72972550,6210,6210,6210,6210,0
20230725,110200,72972550,6210,6210,6210,6210,1
20230725,110100,72966340,6210,6210,6210,6210,0
20230725,110000,72966340,6210,6210,6210,6210,0
20230725,105900,72966340,6210,6210,6210,6210,101
20230725,105800,72339130,6180,6180,6180,6180,0
20230725,105700,72339130,6180,6190,6190,6180,556
20230725,105600,68900140,6190,6190,6190,6190,0
20230725,105500,68900140,6190,6190,6190,6190,0
20230725,105400,68900140,6190,6190,6190,6190,0
20230725,105300,68900140,6190,6190,6190,6190,0
20230725,105200,68900140,6190,6190,6190,6190,0
20230725,105100,68900140,6190,6190,6190,6190,12
20230725,105000,68825860,6180,6180,6180,6180,0
20230725,104900,68825860,6180,6180,6180,6180,0
20230725,104800,68825860,6180,6180,6180,6180,20
20230725,104700,68702260,6190,6190,6190,6190,0
20230725,104600,68702260,6190,6190,6190,6190,0
20230725,104500,68702260,6190,6190,6190,6190,0
20230725,104400,68702260,6190,6190,6190,6190,0
20230725,104300,68702260,6190,6190,6190,6190,0
20230725,104200,68702260,6190,6190,6190,6190,0
20230725,104100,68702260,6190,6190,6190,6190,0
20230725,104000,68702260,6190,6190,6190,6190,1
20230725,103900,68696070,6190,6190,6190,6190,180
20230725,103800,67581870,6190,6190,6190,6190,25
20230725,103700,67427120,6190,6160,6190,6160,12
20230725,103600,67353140,6170,6170,6170,6170,7
20230725,103500,67309950,6170,6180,6180,6170,99
20230725,103400,66699110,6190,6190,6190,6190,0
20230725,103300,66699110,6190,6190,6190,6190,0
20230725,103200,66699110,6190,6190,6190,6190,0
20230725,103100,66699110,6190,6190,6190,6190,9
20230725,103000,66643400,6200,6200,6200,6200,0
20230725,102900,66643400,6200,6180,6200,6180,321
20230725,102800,64656910,6180,6180,6180,6180,5
20230725,102700,64626010,6180,6180,6180,6180,0
20230725,102600,64626010,6180,6180,6180,6180,0
20230725,102500,64626010,6180,6180,6180,6180,10
20230725,102400,64564210,6170,6170,6170,6170,0
20230725,102300,64564210,6170,6170,6170,6170,0
20230725,102200,64564210,6170,6170,6170,6170,0
20230725,102100,64564210,6170,6170,6170,6170,0
20230725,102000,64564210,6170,6170,6170,6170,100
20230725,101900,63947210,6180,6180,6180,6180,100
20230725,101800,63329210,6210,6190,6210,6190,93
20230725,101700,62751700,6210,6210,6210,6210,30
20230725,101600,62565400,6240,6240,6240,6240,0
20230725,101500,62565400,6240,6220,6240,6150,1840
20230725,101400,51188460,6240,6240,6240,6240,0
20230725,101300,51188460,6240,6240,6240,6240,1
20230725,101200,51182220,6220,6220,6220,6220,0
20230725,101100,51182220,6220,6220,6220,6220,0
20230725,101000,51182220,6220,6220,6220,6220,0
20230725,100900,51182220,6220,6220,6220,6220,0
20230725,100800,51182220,6220,6220,6220,6220,0
20230725,100700,51182220,6220,6220,6220,6220,200
20230725,100600,49938220,6220,6220,6220,6220,0
20230725,100500,49938220,6220,6220,6220,6220,0
20230725,100400,49938220,6220,6220,6220,6220,1
20230725,100300,49932000,6220,6220,6220,6220,0
20230725,100200,49932000,6220,6220,6220,6220,0
20230725,100100,49932000,6220,6220,6220,6220,0
20230725,100000,49932000,6220,6220,6220,6220,0
20230725,095900,49932000,6220,6220,6220,6220,122
20230725,095800,49173160,6220,6220,6220,6220,386
20230725,095700,46772240,6230,6240,6240,6230,14
20230725,095600,46684900,6240,6240,6240,6240,8
20230725,095500,46634980,6270,6270,6270,6270,0
20230725,095400,46634980,6270,6270,6270,6270,0
20230725,095300,46634980,6270,6270,6270,6270,0
20230725,095200,46634980,6270,6270,6270,6270,0
20230725,095100,46634980,6270,6270,6270,6270,0
20230725,095000,46634980,6270,6270,6270,6270,0
20230725,094900,46634980,6270,6270,6270,6270,0
20230725,094800,46634980,6270,6270,6270,6270,0
20230725,094700,46634980,6270,6270,6270,6270,0
20230725,094600,46634980,6270,6250,6270,6250,500
20230725,094500,43500240,6230,6230,6230,6230,0
20230725,094400,43500240,6230,6230,6230,6230,0
20230725,094300,43500240,6230,6230,6230,6230,0
20230725,094200,43500240,6230,6230,6230,6230,0
20230725,094100,43500240,6230,6230,6230,6230,1
20230725,094000,43494010,6290,6290,6290,6290,0
20230725,093900,43494010,6290,6290,6290,6290,0
20230725,093800,43494010,6290,6290,6290,6290,0
20230725,093700,43494010,6290,6290,6290,6290,0
20230725,093600,43494010,6290,6260,6290,6260,50
20230725,093500,43180770,6260,6260,6260,6260,50
20230725,093400,42867770,6200,6200,6200,6200,25
20230725,093300,42712770,6200,6200,6200,6200,25
20230725,093200,42557770,6200,6200,6200,6200,320
20230725,093100,40573770,6250,6250,6260,6250,6
20230725,093000,40536260,6210,6260,6260,6210,2400
20230725,092900,25632210,6220,6220,6220,6220,300
20230725,092800,23766210,6220,6220,6220,6220,0
20230725,092700,23766210,6220,6220,6220,6220,0
20230725,092600,23766210,6220,6240,6240,6210,3040
20230725,092500,4858470,6280,6280,6280,6280,5
20230725,092400,4827070,6260,6260,6260,6260,0
20230725,092300,4827070,6260,6260,6260,6260,0
20230725,092200,4827070,6260,6260,6260,6260,35
20230725,092100,4607970,6270,6270,6270,6270,0
20230725,092000,4607970,6270,6270,6270,6270,0
20230725,091900,4607970,6270,6270,6270,6270,0
20230725,091800,4607970,6270,6270,6270,6270,0
20230725,091700,4607970,6270,6270,6270,6270,0
20230725,091600,4607970,6270,6270,6270,6270,1
20230725,091500,4601700,6270,6270,6270,6270,100
20230725,091400,3974700,6270,6270,6270,6270,0
20230725,091300,3974700,6270,6270,6270,6270,10
20230725,091200,3912000,6280,6240,6280,6240,71
20230725,091100,3468760,6220,6270,6270,6220,500
20230725,091000,349150,6280,6280,6280,6280,0
20230725,090900,349150,6280,6280,6280,6280,1
20230725,090800,342870,6290,6290,6290,6290,0
20230725,090700,342870,6290,6290,6290,6290,0
20230725,090600,342870,6290,6310,6310,6290,8
20230725,090500,292470,6320,6360,6360,6320,13
20230725,090400,209880,6360,6360,6360,6360,0
20230725,090300,209880,6360,6360,6360,6360,0
20230725,090200,209880,6360,6360,6360,6360,0
20230725,090100,209880,6360,6360,6360,6360,0
20230725,090000,209880,6360,6360,6360,6360,33