KissMeData/037460/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,191200,334010010,7650,7650,7650,7650,1679
20230725,191100,334010010,7650,7650,7650,7650,0
20230725,191000,334010010,7650,7650,7650,7650,0
20230725,190900,334010010,7650,7650,7650,7650,0
20230725,190800,334010010,7650,7650,7650,7650,0
20230725,190700,334010010,7650,7650,7650,7650,0
20230725,190600,334010010,7650,7650,7650,7650,0
20230725,190500,334010010,7650,7650,7650,7650,0
20230725,190400,334010010,7650,7650,7650,7650,0
20230725,190300,334010010,7650,7650,7650,7650,0
20230725,190200,334010010,7650,7650,7650,7650,0
20230725,190100,334010010,7650,7650,7650,7650,0
20230725,190000,334010010,7650,7650,7650,7650,0
20230725,185900,334010010,7650,7650,7650,7650,0
20230725,185800,334010010,7650,7650,7650,7650,0
20230725,185700,334010010,7650,7650,7650,7650,0
20230725,185600,334010010,7650,7650,7650,7650,0
20230725,185500,334010010,7650,7650,7650,7650,0
20230725,185400,334010010,7650,7650,7650,7650,0
20230725,185300,334010010,7650,7650,7650,7650,0
20230725,185200,334010010,7650,7650,7650,7650,0
20230725,185100,334010010,7650,7650,7650,7650,0
20230725,185000,334010010,7650,7650,7650,7650,0
20230725,184900,334010010,7650,7650,7650,7650,0
20230725,184800,334010010,7650,7650,7650,7650,0
20230725,184700,334010010,7650,7650,7650,7650,0
20230725,184600,334010010,7650,7650,7650,7650,0
20230725,184500,334010010,7650,7650,7650,7650,0
20230725,184400,334010010,7650,7650,7650,7650,0
20230725,184300,334010010,7650,7650,7650,7650,0
20230725,184200,334010010,7650,7650,7650,7650,1679
20230725,184100,334010010,7650,7650,7650,7650,0
20230725,184000,334010010,7650,7650,7650,7650,0
20230725,183900,334010010,7650,7650,7650,7650,0
20230725,183800,334010010,7650,7650,7650,7650,0
20230725,183700,334010010,7650,7650,7650,7650,0
20230725,183600,334010010,7650,7650,7650,7650,0
20230725,183500,334010010,7650,7650,7650,7650,0
20230725,183400,334010010,7650,7650,7650,7650,0
20230725,183300,334010010,7650,7650,7650,7650,0
20230725,183200,334010010,7650,7650,7650,7650,0
20230725,183100,334010010,7650,7650,7650,7650,0
20230725,183000,334010010,7650,7650,7650,7650,0
20230725,182900,334010010,7650,7650,7650,7650,0
20230725,182800,334010010,7650,7650,7650,7650,0
20230725,182700,334010010,7650,7650,7650,7650,0
20230725,182600,334010010,7650,7650,7650,7650,0
20230725,182500,334010010,7650,7650,7650,7650,0
20230725,182400,334010010,7650,7650,7650,7650,0
20230725,182300,334010010,7650,7650,7650,7650,0
20230725,182200,334010010,7650,7650,7650,7650,0
20230725,182100,334010010,7650,7650,7650,7650,0
20230725,182000,334010010,7650,7650,7650,7650,0
20230725,181900,334010010,7650,7650,7650,7650,0
20230725,181800,334010010,7650,7650,7650,7650,0
20230725,181700,334010010,7650,7650,7650,7650,0
20230725,181600,334010010,7650,7650,7650,7650,0
20230725,181500,334010010,7650,7650,7650,7650,0
20230725,181400,334010010,7650,7650,7650,7650,0
20230725,181300,334010010,7650,7650,7650,7650,0
20230725,181200,334010010,7650,7650,7650,7650,1679
20230725,181100,334010010,7650,7650,7650,7650,0
20230725,181000,334010010,7650,7650,7650,7650,0
20230725,180900,334010010,7650,7650,7650,7650,0
20230725,180800,334010010,7650,7650,7650,7650,0
20230725,180700,334010010,7650,7650,7650,7650,0
20230725,180600,334010010,7650,7650,7650,7650,0
20230725,180500,334010010,7650,7650,7650,7650,0
20230725,180400,334010010,7650,7650,7650,7650,0
20230725,180300,334010010,7650,7650,7650,7650,0
20230725,180200,334010010,7650,7650,7650,7650,0
20230725,180100,334010010,7650,7650,7650,7650,0
20230725,180000,334010010,7650,7650,7650,7650,0
20230725,175900,334010010,7650,7650,7650,7650,0
20230725,175800,334010010,7650,7650,7650,7650,0
20230725,175700,334010010,7650,7650,7650,7650,0
20230725,175600,334010010,7650,7650,7650,7650,0
20230725,175500,334010010,7650,7650,7650,7650,0
20230725,175400,334010010,7650,7650,7650,7650,0
20230725,175300,334010010,7650,7650,7650,7650,0
20230725,175200,334010010,7650,7650,7650,7650,0
20230725,175100,334010010,7650,7650,7650,7650,0
20230725,175000,334010010,7650,7650,7650,7650,0
20230725,174900,334010010,7650,7650,7650,7650,0
20230725,174800,334010010,7650,7650,7650,7650,0
20230725,174700,334010010,7650,7650,7650,7650,0
20230725,174600,334010010,7650,7650,7650,7650,0
20230725,174500,334010010,7650,7650,7650,7650,0
20230725,174400,334010010,7650,7650,7650,7650,0
20230725,174300,334010010,7650,7650,7650,7650,0
20230725,174200,334010010,7650,7650,7650,7650,1679
20230725,174100,334010010,7650,7650,7650,7650,0
20230725,174000,334010010,7650,7650,7650,7650,0
20230725,173900,334010010,7650,7650,7650,7650,0
20230725,173800,334010010,7650,7650,7650,7650,0
20230725,173700,334010010,7650,7650,7650,7650,0
20230725,173600,334010010,7650,7650,7650,7650,0
20230725,173500,334010010,7650,7650,7650,7650,0
20230725,173400,334010010,7650,7650,7650,7650,0
20230725,173300,334010010,7650,7650,7650,7650,0
20230725,173200,334010010,7650,7650,7650,7650,0
20230725,173100,334010010,7650,7650,7650,7650,0
20230725,173000,334010010,7650,7650,7650,7650,0
20230725,172900,334010010,7650,7650,7650,7650,0
20230725,172800,334010010,7650,7650,7650,7650,0
20230725,172700,334010010,7650,7650,7650,7650,0
20230725,172600,334010010,7650,7650,7650,7650,0
20230725,172500,334010010,7650,7650,7650,7650,0
20230725,172400,334010010,7650,7650,7650,7650,0
20230725,172300,334010010,7650,7650,7650,7650,0
20230725,172200,334010010,7650,7650,7650,7650,0
20230725,172100,334010010,7650,7650,7650,7650,0
20230725,172000,334010010,7650,7650,7650,7650,0
20230725,171900,334010010,7650,7650,7650,7650,0
20230725,171800,334010010,7650,7650,7650,7650,0
20230725,171700,334010010,7650,7650,7650,7650,0
20230725,171600,334010010,7650,7650,7650,7650,0
20230725,171500,334010010,7650,7650,7650,7650,0
20230725,171400,334010010,7650,7650,7650,7650,0
20230725,171300,334010010,7650,7650,7650,7650,0
20230725,171200,334010010,7650,7650,7650,7650,1679
20230725,171100,334010010,7650,7650,7650,7650,0
20230725,171000,334010010,7650,7650,7650,7650,0
20230725,170900,334010010,7650,7650,7650,7650,0
20230725,170800,334010010,7650,7650,7650,7650,0
20230725,170700,334010010,7650,7650,7650,7650,0
20230725,170600,334010010,7650,7650,7650,7650,0
20230725,170500,334010010,7650,7650,7650,7650,0
20230725,170400,334010010,7650,7650,7650,7650,0
20230725,170300,334010010,7650,7650,7650,7650,0
20230725,170200,334010010,7650,7650,7650,7650,0
20230725,170100,334010010,7650,7650,7650,7650,0
20230725,170000,334010010,7650,7650,7650,7650,0
20230725,165900,334010010,7650,7650,7650,7650,0
20230725,165800,334010010,7650,7650,7650,7650,0
20230725,165700,334010010,7650,7650,7650,7650,0
20230725,165600,334010010,7650,7650,7650,7650,0
20230725,165500,334010010,7650,7650,7650,7650,0
20230725,165400,334010010,7650,7650,7650,7650,0
20230725,165300,334010010,7650,7650,7650,7650,0
20230725,165200,334010010,7650,7650,7650,7650,0
20230725,165100,334010010,7650,7650,7650,7650,0
20230725,165000,334010010,7650,7650,7650,7650,0
20230725,164900,334010010,7650,7650,7650,7650,0
20230725,164800,334010010,7650,7650,7650,7650,0
20230725,164700,334010010,7650,7650,7650,7650,0
20230725,164600,334010010,7650,7650,7650,7650,0
20230725,164500,334010010,7650,7650,7650,7650,0
20230725,164400,334010010,7650,7650,7650,7650,0
20230725,164300,334010010,7650,7650,7650,7650,0
20230725,164200,334010010,7650,7650,7650,7650,1679
20230725,164100,334010010,7650,7650,7650,7650,0
20230725,164000,334010010,7650,7650,7650,7650,0
20230725,163900,334010010,7650,7650,7650,7650,0
20230725,163800,334010010,7650,7650,7650,7650,0
20230725,163700,334010010,7650,7650,7650,7650,0
20230725,163600,334010010,7650,7650,7650,7650,0
20230725,163500,334010010,7650,7650,7650,7650,0
20230725,163400,334010010,7650,7650,7650,7650,0
20230725,163300,334010010,7650,7650,7650,7650,0
20230725,163200,334010010,7650,7650,7650,7650,0
20230725,163100,334010010,7650,7650,7650,7650,0
20230725,163000,334010010,7650,7650,7650,7650,0
20230725,162900,334010010,7650,7650,7650,7650,0
20230725,162800,334010010,7650,7650,7650,7650,0
20230725,162700,334010010,7650,7650,7650,7650,0
20230725,162600,334010010,7650,7650,7650,7650,0
20230725,162500,334010010,7650,7650,7650,7650,0
20230725,162400,334010010,7650,7650,7650,7650,0
20230725,162300,334010010,7650,7650,7650,7650,0
20230725,162200,334010010,7650,7650,7650,7650,0
20230725,162100,334010010,7650,7650,7650,7650,0
20230725,162000,334010010,7650,7650,7650,7650,0
20230725,161900,334010010,7650,7650,7650,7650,0
20230725,161800,334010010,7650,7650,7650,7650,0
20230725,161700,334010010,7650,7650,7650,7650,0
20230725,161600,334010010,7650,7650,7650,7650,0
20230725,161500,334010010,7650,7650,7650,7650,0
20230725,161400,334010010,7650,7650,7650,7650,0
20230725,161300,334010010,7650,7650,7650,7650,0
20230725,161200,334010010,7650,7650,7650,7650,1679
20230725,161100,334010010,7650,7650,7650,7650,0
20230725,161000,334010010,7650,7650,7650,7650,0
20230725,160900,334010010,7650,7650,7650,7650,0
20230725,160800,334010010,7650,7650,7650,7650,0
20230725,160700,334010010,7650,7650,7650,7650,0
20230725,160600,334010010,7650,7650,7650,7650,0
20230725,160500,334010010,7650,7650,7650,7650,0
20230725,160400,334010010,7650,7650,7650,7650,0
20230725,160300,334010010,7650,7650,7650,7650,0
20230725,160200,334010010,7650,7650,7650,7650,0
20230725,160100,334010010,7650,7650,7650,7650,0
20230725,160000,334010010,7650,7650,7650,7650,0
20230725,155900,334010010,7650,7650,7650,7650,0
20230725,155800,334010010,7650,7650,7650,7650,0
20230725,155700,334010010,7650,7650,7650,7650,0
20230725,155600,334010010,7650,7650,7650,7650,0
20230725,155500,334010010,7650,7650,7650,7650,0
20230725,155400,334010010,7650,7650,7650,7650,0
20230725,155300,334010010,7650,7650,7650,7650,0
20230725,155200,334010010,7650,7650,7650,7650,0
20230725,155100,334010010,7650,7650,7650,7650,0
20230725,155000,334010010,7650,7650,7650,7650,0
20230725,154900,334010010,7650,7650,7650,7650,0
20230725,154800,334010010,7650,7650,7650,7650,0
20230725,154700,334010010,7650,7650,7650,7650,0
20230725,154600,334010010,7650,7650,7650,7650,0
20230725,154500,334010010,7650,7650,7650,7650,0
20230725,154400,334010010,7650,7650,7650,7650,0
20230725,154300,334010010,7650,7650,7650,7650,0
20230725,154200,334010010,7650,7650,7650,7650,1679
20230725,154100,334010010,7650,7650,7650,7650,0
20230725,154000,334010010,7650,7650,7650,7650,0
20230725,153900,334010010,7650,7650,7650,7650,0
20230725,153800,334010010,7650,7650,7650,7650,0
20230725,153700,334010010,7650,7650,7650,7650,0
20230725,153600,334010010,7650,7650,7650,7650,0
20230725,153500,334010010,7650,7650,7650,7650,0
20230725,153400,334010010,7650,7650,7650,7650,0
20230725,153300,334010010,7650,7650,7650,7650,0
20230725,153200,334010010,7650,7650,7650,7650,0
20230725,153100,334010010,7650,7650,7650,7650,0
20230725,153000,334010010,7650,7650,7650,7650,1679
20230725,152900,321165660,7690,7690,7690,7690,0
20230725,152800,321165660,7690,7690,7690,7690,0
20230725,152700,321165660,7690,7690,7690,7690,0
20230725,152600,321165660,7690,7690,7690,7690,0
20230725,152500,321165660,7690,7690,7690,7690,0
20230725,152400,321165660,7690,7690,7690,7690,0
20230725,152300,321165660,7690,7690,7690,7690,0
20230725,152200,321165660,7690,7690,7690,7690,0
20230725,152100,321165660,7690,7690,7690,7690,0
20230725,152000,321165660,7690,7690,7690,7690,0
20230725,151900,321165660,7690,7690,7690,7690,30
20230725,151800,320934960,7680,7680,7680,7680,447
20230725,151700,317502000,7680,7680,7680,7680,0
20230725,151600,317502000,7680,7680,7680,7640,36
20230725,151500,317226400,7680,7680,7680,7680,1
20230725,151400,317218720,7640,7640,7640,7640,0
20230725,151300,317218720,7640,7630,7640,7620,278
20230725,151200,315096420,7600,7630,7630,7600,926
20230725,151100,308050940,7630,7630,7630,7630,90
20230725,151000,307364240,7630,7630,7640,7630,64
20230725,150900,306875820,7640,7640,7640,7640,26
20230725,150800,306677180,7620,7620,7620,7620,18
20230725,150700,306540020,7620,7650,7650,7610,2304
20230725,150600,288976150,7640,7650,7650,7640,523
20230725,150500,284975210,7640,7640,7640,7640,250
20230725,150400,283065210,7650,7660,7660,7650,279
20230725,150300,280930840,7660,7660,7660,7660,0
20230725,150200,280930840,7660,7660,7660,7660,3
20230725,150100,280907860,7660,7650,7660,7640,1001
20230725,150000,273251660,7660,7660,7660,7660,1
20230725,145900,273244000,7660,7660,7660,7660,143
20230725,145800,272148620,7660,7660,7660,7660,955
20230725,145700,264833320,7660,7660,7660,7660,1
20230725,145600,264825660,7670,7670,7670,7670,120
20230725,145500,263905260,7670,7670,7670,7670,119
20230725,145400,262992530,7670,7670,7670,7670,420
20230725,145300,259771130,7680,7680,7680,7680,0
20230725,145200,259771130,7680,7680,7680,7680,29
20230725,145100,259548410,7680,7680,7680,7670,212
20230725,145000,257920790,7690,7690,7700,7690,169
20230725,144900,256621170,7690,7690,7690,7690,785
20230725,144800,250584520,7700,7700,7720,7700,467
20230725,144700,246987340,7710,7710,7710,7710,494
20230725,144600,243178600,7720,7720,7720,7720,61
20230725,144500,242707680,7720,7720,7720,7720,0
20230725,144400,242707680,7720,7720,7720,7720,2
20230725,144300,242692240,7730,7730,7730,7730,1
20230725,144200,242684510,7730,7730,7730,7730,6
20230725,144100,242638130,7730,7730,7730,7730,0
20230725,144000,242638130,7730,7730,7730,7730,0
20230725,143900,242638130,7730,7730,7730,7730,2
20230725,143800,242622670,7720,7720,7720,7720,1
20230725,143700,242614950,7720,7720,7720,7720,100
20230725,143600,241842950,7720,7720,7720,7720,0
20230725,143500,241842950,7720,7720,7720,7720,0
20230725,143400,241842950,7720,7720,7720,7720,212
20230725,143300,240206310,7720,7720,7720,7720,5
20230725,143200,240167710,7720,7720,7720,7720,0
20230725,143100,240167710,7720,7730,7730,7720,101
20230725,143000,239387980,7730,7730,7730,7730,3
20230725,142900,239364790,7710,7710,7710,7710,3
20230725,142800,239341660,7730,7730,7730,7730,11
20230725,142700,239256630,7710,7710,7710,7710,0
20230725,142600,239256630,7710,7710,7710,7710,100
20230725,142500,238485630,7710,7710,7710,7710,0
20230725,142400,238485630,7710,7710,7710,7710,0
20230725,142300,238485630,7710,7710,7710,7710,0
20230725,142200,238485630,7710,7720,7720,7710,610
20230725,142100,233779610,7730,7730,7730,7730,530
20230725,142000,229682710,7750,7750,7750,7750,0
20230725,141900,229682710,7750,7750,7750,7750,0
20230725,141800,229682710,7750,7750,7750,7750,0
20230725,141700,229682710,7750,7750,7750,7750,0
20230725,141600,229682710,7750,7720,7750,7720,18
20230725,141500,229543240,7710,7710,7710,7710,0
20230725,141400,229543240,7710,7710,7710,7710,0
20230725,141300,229543240,7710,7710,7710,7710,0
20230725,141200,229543240,7710,7750,7750,7710,102
20230725,141100,228756780,7750,7750,7750,7750,1
20230725,141000,228749030,7770,7770,7770,7770,0
20230725,140900,228749030,7770,7770,7770,7770,0
20230725,140800,228749030,7770,7710,7770,7710,23
20230725,140700,228571580,7710,7720,7720,7710,63
20230725,140600,228085510,7720,7720,7720,7720,0
20230725,140500,228085510,7720,7710,7720,7710,651
20230725,140400,223061100,7710,7710,7710,7710,101
20230725,140300,222282390,7710,7710,7710,7710,1658
20230725,140200,209499210,7700,7700,7700,7700,3
20230725,140100,209476110,7710,7710,7710,7710,0
20230725,140000,209476110,7710,7710,7710,7710,154
20230725,135900,208288770,7710,7710,7710,7710,172
20230725,135800,206962650,7710,7710,7710,7710,9
20230725,135700,206893260,7710,7710,7710,7710,0
20230725,135600,206893260,7710,7710,7710,7710,6
20230725,135500,206847000,7710,7710,7710,7710,66
20230725,135400,206338140,7700,7700,7700,7700,245
20230725,135300,204451640,7700,7700,7700,7700,0
20230725,135200,204451640,7700,7700,7710,7700,296
20230725,135100,202170520,7700,7700,7700,7700,0
20230725,135000,202170520,7700,7700,7700,7700,130
20230725,134900,201169520,7680,7680,7680,7680,0
20230725,134800,201169520,7680,7680,7680,7680,0
20230725,134700,201169520,7680,7680,7680,7680,0
20230725,134600,201169520,7680,7690,7690,7680,170
20230725,134500,199862950,7690,7690,7690,7690,173
20230725,134400,198532580,7700,7710,7710,7700,640
20230725,134300,193604470,7710,7710,7710,7710,737
20230725,134200,187922200,7720,7730,7730,7720,152
20230725,134100,186748750,7720,7720,7720,7720,2
20230725,134000,186733310,7720,7720,7720,7720,123
20230725,133900,185783750,7720,7740,7740,7720,285
20230725,133800,183582510,7740,7740,7740,7740,7
20230725,133700,183528330,7730,7730,7730,7730,0
20230725,133600,183528330,7730,7740,7740,7730,658
20230725,133500,178440920,7740,7740,7740,7740,0
20230725,133400,178440920,7740,7740,7740,7740,1000
20230725,133300,170700920,7740,7740,7740,7740,0
20230725,133200,170700920,7740,7740,7740,7740,103
20230725,133100,169903700,7750,7750,7750,7750,0
20230725,133000,169903700,7750,7750,7750,7750,0
20230725,132900,169903700,7750,7750,7750,7750,1
20230725,132800,169895950,7750,7760,7760,7750,7
20230725,132700,169841660,7740,7750,7750,7740,955
20230725,132600,162440950,7760,7760,7760,7750,540
20230725,132500,158255550,7760,7760,7760,7760,793
20230725,132400,152101870,7770,7770,7770,7770,0
20230725,132300,152101870,7770,7770,7770,7770,0
20230725,132200,152101870,7770,7770,7770,7770,0
20230725,132100,152101870,7770,7770,7770,7770,0
20230725,132000,152101870,7770,7770,7770,7770,0
20230725,131900,152101870,7770,7770,7770,7770,17
20230725,131800,151969780,7760,7760,7760,7760,0
20230725,131700,151969780,7760,7760,7760,7760,0
20230725,131600,151969780,7760,7760,7760,7760,0
20230725,131500,151969780,7760,7760,7760,7760,0
20230725,131400,151969780,7760,7760,7760,7760,0
20230725,131300,151969780,7760,7760,7760,7760,0
20230725,131200,151969780,7760,7760,7760,7760,0
20230725,131100,151969780,7760,7760,7760,7760,0
20230725,131000,151969780,7760,7760,7760,7760,0
20230725,130900,151969780,7760,7780,7780,7760,3510
20230725,130800,124704910,7790,7790,7790,7790,0
20230725,130700,124704910,7790,7790,7790,7790,26
20230725,130600,124502370,7780,7780,7780,7780,65
20230725,130500,123996670,7780,7780,7780,7780,0
20230725,130400,123996670,7780,7780,7780,7780,254
20230725,130300,122020550,7800,7780,7800,7780,4
20230725,130200,121989410,7790,7790,7790,7790,0
20230725,130100,121989410,7790,7790,7790,7790,0
20230725,130000,121989410,7790,7790,7790,7790,347
20230725,125900,119286280,7790,7790,7790,7790,551
20230725,125800,114993990,7790,7800,7800,7790,12
20230725,125700,114900440,7800,7800,7800,7800,1
20230725,125600,114892640,7800,7800,7800,7800,0
20230725,125500,114892640,7800,7800,7800,7800,64
20230725,125400,114393440,7800,7800,7800,7800,0
20230725,125300,114393440,7800,7800,7800,7800,0
20230725,125200,114393440,7800,7800,7800,7800,0
20230725,125100,114393440,7800,7800,7800,7800,0
20230725,125000,114393440,7800,7800,7800,7800,0
20230725,124900,114393440,7800,7800,7800,7800,586
20230725,124800,109822640,7800,7800,7800,7800,0
20230725,124700,109822640,7800,7800,7800,7800,0
20230725,124600,109822640,7800,7800,7800,7800,1
20230725,124500,109814840,7800,7800,7800,7800,1
20230725,124400,109807040,7800,7800,7800,7800,0
20230725,124300,109807040,7800,7800,7800,7800,4
20230725,124200,109775840,7800,7800,7800,7800,0
20230725,124100,109775840,7800,7800,7800,7800,0
20230725,124000,109775840,7800,7800,7800,7800,28
20230725,123900,109557440,7800,7800,7800,7800,0
20230725,123800,109557440,7800,7800,7800,7800,0
20230725,123700,109557440,7800,7800,7800,7800,3
20230725,123600,109534040,7800,7800,7800,7800,0
20230725,123500,109534040,7800,7800,7800,7800,197
20230725,123400,107997440,7790,7790,7790,7790,0
20230725,123300,107997440,7790,7790,7790,7790,60
20230725,123200,107530040,7800,7800,7800,7800,0
20230725,123100,107530040,7800,7800,7800,7800,0
20230725,123000,107530040,7800,7800,7800,7800,0
20230725,122900,107530040,7800,7800,7800,7800,0
20230725,122800,107530040,7800,7800,7800,7800,1
20230725,122700,107522240,7800,7800,7800,7800,100
20230725,122600,106742240,7800,7800,7800,7800,6
20230725,122500,106695440,7790,7790,7790,7790,0
20230725,122400,106695440,7790,7790,7790,7790,1
20230725,122300,106687650,7790,7790,7790,7790,0
20230725,122200,106687650,7790,7790,7790,7790,0
20230725,122100,106687650,7790,7790,7790,7790,184
20230725,122000,105254290,7790,7790,7790,7790,1
20230725,121900,105246500,7790,7790,7790,7790,0
20230725,121800,105246500,7790,7790,7790,7790,0
20230725,121700,105246500,7790,7790,7790,7790,195
20230725,121600,103727450,7790,7790,7790,7790,0
20230725,121500,103727450,7790,7790,7790,7790,0
20230725,121400,103727450,7790,7790,7790,7790,0
20230725,121300,103727450,7790,7790,7790,7790,0
20230725,121200,103727450,7790,7790,7790,7790,0
20230725,121100,103727450,7790,7790,7790,7790,0
20230725,121000,103727450,7790,7790,7790,7790,7
20230725,120900,103672920,7780,7780,7780,7780,0
20230725,120800,103672920,7780,7780,7780,7780,0
20230725,120700,103672920,7780,7780,7780,7780,0
20230725,120600,103672920,7780,7780,7780,7780,1
20230725,120500,103665140,7790,7790,7790,7790,0
20230725,120400,103665140,7790,7790,7790,7790,0
20230725,120300,103665140,7790,7790,7790,7790,0
20230725,120200,103665140,7790,7790,7790,7790,1
20230725,120100,103657350,7780,7780,7780,7780,0
20230725,120000,103657350,7780,7780,7780,7780,0
20230725,115900,103657350,7780,7780,7780,7780,1
20230725,115800,103649570,7780,7780,7780,7780,0
20230725,115700,103649570,7780,7780,7780,7780,5
20230725,115600,103610670,7770,7770,7770,7770,0
20230725,115500,103610670,7770,7770,7770,7770,0
20230725,115400,103610670,7770,7770,7770,7770,0
20230725,115300,103610670,7770,7770,7770,7770,0
20230725,115200,103610670,7770,7770,7770,7770,0
20230725,115100,103610670,7770,7780,7780,7770,19
20230725,115000,103463030,7780,7780,7780,7780,0
20230725,114900,103463030,7780,7780,7780,7780,0
20230725,114800,103463030,7780,7780,7780,7780,469
20230725,114700,99814210,7780,7780,7780,7780,0
20230725,114600,99814210,7780,7780,7780,7780,0
20230725,114500,99814210,7780,7780,7780,7780,2
20230725,114400,99798650,7790,7790,7790,7790,24
20230725,114300,99611690,7780,7780,7780,7780,199
20230725,114200,98063470,7780,7780,7780,7780,1
20230725,114100,98055690,7780,7780,7780,7780,0
20230725,114000,98055690,7780,7780,7780,7780,1
20230725,113900,98047910,7780,7780,7780,7780,0
20230725,113800,98047910,7780,7780,7780,7780,0
20230725,113700,98047910,7780,7770,7780,7770,22
20230725,113600,97876950,7770,7770,7770,7770,2
20230725,113500,97861410,7770,7770,7770,7770,199
20230725,113400,96315180,7790,7770,7790,7770,320
20230725,113300,93828380,7790,7790,7790,7790,2
20230725,113200,93812800,7780,7780,7780,7780,10
20230725,113100,93735000,7790,7790,7790,7790,0
20230725,113000,93735000,7790,7790,7790,7790,11
20230725,112900,93649310,7790,7790,7790,7790,0
20230725,112800,93649310,7790,7790,7790,7790,0
20230725,112700,93649310,7790,7790,7790,7790,131
20230725,112600,92628820,7780,7780,7780,7780,70
20230725,112500,92084220,7780,7780,7780,7780,0
20230725,112400,92084220,7780,7780,7780,7780,100
20230725,112300,91306220,7790,7790,7790,7790,101
20230725,112200,90519430,7770,7770,7770,7770,0
20230725,112100,90519430,7770,7770,7770,7770,0
20230725,112000,90519430,7770,7770,7770,7770,0
20230725,111900,90519430,7770,7770,7770,7770,9
20230725,111800,90449500,7770,7770,7770,7770,0
20230725,111700,90449500,7770,7770,7770,7770,9
20230725,111600,90379570,7770,7770,7770,7770,0
20230725,111500,90379570,7770,7770,7770,7770,20
20230725,111400,90224170,7790,7790,7790,7790,0
20230725,111300,90224170,7790,7790,7790,7790,0
20230725,111200,90224170,7790,7790,7790,7790,0
20230725,111100,90224170,7790,7790,7790,7790,0
20230725,111000,90224170,7790,7790,7790,7790,0
20230725,110900,90224170,7790,7790,7790,7790,0
20230725,110800,90224170,7790,7790,7790,7790,0
20230725,110700,90224170,7790,7790,7790,7790,103
20230725,110600,89421800,7770,7770,7770,7770,5
20230725,110500,89382950,7780,7780,7780,7780,0
20230725,110400,89382950,7780,7780,7780,7780,10
20230725,110300,89305150,7770,7770,7770,7770,202
20230725,110200,87735610,7770,7770,7770,7770,0
20230725,110100,87735610,7770,7770,7770,7770,300
20230725,110000,85404610,7770,7770,7770,7770,0
20230725,105900,85404610,7770,7770,7770,7770,136
20230725,105800,84347890,7770,7770,7770,7770,0
20230725,105700,84347890,7770,7770,7770,7770,0
20230725,105600,84347890,7770,7770,7770,7770,264
20230725,105500,82296610,7770,7770,7770,7770,1
20230725,105400,82288840,7770,7770,7770,7770,0
20230725,105300,82288840,7770,7770,7770,7770,5
20230725,105200,82249990,7770,7770,7770,7770,2
20230725,105100,82234450,7770,7770,7770,7770,100
20230725,105000,81457450,7770,7770,7770,7770,0
20230725,104900,81457450,7770,7770,7770,7770,3
20230725,104800,81434140,7770,7770,7770,7770,0
20230725,104700,81434140,7770,7760,7770,7760,77
20230725,104600,80836320,7770,7780,7780,7770,30
20230725,104500,80603190,7780,7780,7780,7780,3
20230725,104400,80579850,7770,7780,7780,7770,275
20230725,104300,78442010,7810,7810,7810,7810,0
20230725,104200,78442010,7810,7800,7810,7800,2
20230725,104100,78426400,7780,7780,7780,7780,0
20230725,104000,78426400,7780,7780,7780,7780,39
20230725,103900,78122980,7780,7780,7780,7780,0
20230725,103800,78122980,7780,7780,7780,7780,20
20230725,103700,77967380,7780,7780,7780,7780,47
20230725,103600,77601720,7810,7810,7810,7810,0
20230725,103500,77601720,7810,7810,7810,7810,5
20230725,103400,77562670,7810,7810,7810,7810,30
20230725,103300,77328370,7810,7810,7810,7810,13
20230725,103200,77226840,7810,7810,7810,7810,0
20230725,103100,77226840,7810,7790,7810,7780,7
20230725,103000,77172320,7780,7780,7780,7780,105
20230725,102900,76355420,7770,7770,7770,7770,0
20230725,102800,76355420,7770,7760,7770,7760,24
20230725,102700,76169150,7780,7780,7780,7780,3
20230725,102600,76145810,7760,7760,7760,7760,0
20230725,102500,76145810,7760,7780,7780,7760,2
20230725,102400,76130270,7780,7760,7780,7760,374
20230725,102300,73227830,7780,7780,7780,7780,0
20230725,102200,73227830,7780,7770,7780,7760,31
20230725,102100,72986970,7770,7780,7780,7770,648
20230725,102000,67947770,7790,7790,7790,7790,0
20230725,101900,67947770,7790,7790,7790,7790,0
20230725,101800,67947770,7790,7790,7790,7790,253
20230725,101700,65976900,7800,7800,7800,7800,2
20230725,101600,65961300,7790,7790,7790,7790,0
20230725,101500,65961300,7790,7800,7800,7790,124
20230725,101400,64994280,7800,7800,7800,7800,24
20230725,101300,64807080,7810,7800,7810,7800,11
20230725,101200,64721180,7800,7800,7800,7800,0
20230725,101100,64721180,7800,7800,7800,7800,10
20230725,101000,64643180,7800,7800,7800,7800,0
20230725,100900,64643180,7800,7790,7800,7790,73
20230725,100800,64073860,7800,7800,7800,7800,1
20230725,100700,64066060,7790,7790,7790,7790,0
20230725,100600,64066060,7790,7790,7790,7790,0
20230725,100500,64066060,7790,7790,7790,7790,0
20230725,100400,64066060,7790,7800,7800,7790,247
20230725,100300,62141920,7790,7810,7820,7790,48
20230725,100200,61766920,7800,7800,7800,7800,0
20230725,100100,61766920,7800,7800,7800,7800,0
20230725,100000,61766920,7800,7800,7800,7800,0
20230725,095900,61766920,7800,7810,7810,7800,84
20230725,095800,61111570,7810,7810,7810,7810,0
20230725,095700,61111570,7810,7810,7810,7810,1
20230725,095600,61103760,7800,7800,7800,7800,0
20230725,095500,61103760,7800,7790,7800,7790,52
20230725,095400,60698670,7790,7790,7790,7790,20
20230725,095300,60542870,7800,7820,7820,7800,1052
20230725,095200,52337250,7820,7820,7820,7820,1
20230725,095100,52329430,7820,7820,7820,7820,0
20230725,095000,52329430,7820,7820,7820,7820,1007
20230725,094900,44454690,7820,7820,7820,7820,0
20230725,094800,44454690,7820,7820,7820,7820,3
20230725,094700,44431230,7820,7820,7820,7820,0
20230725,094600,44431230,7820,7810,7820,7810,26
20230725,094500,44228040,7810,7810,7810,7810,0
20230725,094400,44228040,7810,7800,7810,7800,201
20230725,094300,42660230,7810,7810,7810,7810,1
20230725,094200,42652420,7810,7820,7820,7810,317
20230725,094100,40176630,7810,7810,7810,7810,0
20230725,094000,40176630,7810,7810,7810,7810,180
20230725,093900,38770830,7810,7810,7810,7810,109
20230725,093800,37919540,7800,7810,7810,7800,126
20230725,093700,36936420,7810,7810,7810,7810,91
20230725,093600,36225710,7820,7820,7820,7820,232
20230725,093500,34411470,7820,7820,7820,7820,13
20230725,093400,34309810,7820,7820,7820,7820,1
20230725,093300,34301990,7820,7820,7820,7820,0
20230725,093200,34301990,7820,7820,7820,7820,0
20230725,093100,34301990,7820,7810,7820,7800,202
20230725,093000,32725970,7820,7820,7820,7820,0
20230725,092900,32725970,7820,7820,7820,7820,0
20230725,092800,32725970,7820,7810,7820,7810,113
20230725,092700,31843310,7820,7810,7820,7810,214
20230725,092600,30171930,7810,7810,7810,7810,77
20230725,092500,29570560,7820,7820,7820,7820,0
20230725,092400,29570560,7820,7820,7820,7820,0
20230725,092300,29570560,7820,7820,7820,7820,15
20230725,092200,29453260,7820,7830,7830,7820,14
20230725,092100,29343730,7850,7850,7850,7850,1
20230725,092000,29335880,7850,7850,7850,7850,1
20230725,091900,29328030,7850,7850,7850,7850,17
20230725,091800,29194580,7790,7790,7790,7790,0
20230725,091700,29194580,7790,7810,7810,7790,305
20230725,091600,26818120,7800,7800,7800,7800,0
20230725,091500,26818120,7800,7830,7830,7800,123
20230725,091400,25856530,7830,7810,7830,7800,144
20230725,091300,24729440,7800,7810,7810,7800,828
20230725,091200,18271010,7810,7810,7810,7800,145
20230725,091100,17139930,7810,7810,7810,7810,107
20230725,091000,16304260,7810,7820,7820,7810,711
20230725,090900,10751240,7820,7820,7820,7820,9
20230725,090800,10680860,7820,7820,7820,7820,0
20230725,090700,10680860,7820,7820,7820,7820,12
20230725,090600,10587020,7820,7830,7830,7820,289
20230725,090500,8326020,7850,7860,7860,7850,107
20230725,090400,7486050,7850,7870,7870,7850,735
20230725,090300,1703510,7920,7920,7920,7920,0
20230725,090200,1703510,7920,7920,7920,7920,0
20230725,090100,1703510,7920,7910,7920,7910,25
20230725,090000,1505520,7920,7840,7920,7840,192