KissMeData/087600/min/candle-20230725.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,194200,186178310,6690,6690,6690,6690,4005
20230725,194100,186178310,6690,6690,6690,6690,0
20230725,194000,186178310,6690,6690,6690,6690,0
20230725,193900,186178310,6690,6690,6690,6690,0
20230725,193800,186178310,6690,6690,6690,6690,0
20230725,193700,186178310,6690,6690,6690,6690,0
20230725,193600,186178310,6690,6690,6690,6690,0
20230725,193500,186178310,6690,6690,6690,6690,0
20230725,193400,186178310,6690,6690,6690,6690,0
20230725,193300,186178310,6690,6690,6690,6690,0
20230725,193200,186178310,6690,6690,6690,6690,0
20230725,193100,186178310,6690,6690,6690,6690,0
20230725,193000,186178310,6690,6690,6690,6690,0
20230725,192900,186178310,6690,6690,6690,6690,0
20230725,192800,186178310,6690,6690,6690,6690,0
20230725,192700,186178310,6690,6690,6690,6690,0
20230725,192600,186178310,6690,6690,6690,6690,0
20230725,192500,186178310,6690,6690,6690,6690,0
20230725,192400,186178310,6690,6690,6690,6690,0
20230725,192300,186178310,6690,6690,6690,6690,0
20230725,192200,186178310,6690,6690,6690,6690,0
20230725,192100,186178310,6690,6690,6690,6690,0
20230725,192000,186178310,6690,6690,6690,6690,0
20230725,191900,186178310,6690,6690,6690,6690,0
20230725,191800,186178310,6690,6690,6690,6690,0
20230725,191700,186178310,6690,6690,6690,6690,0
20230725,191600,186178310,6690,6690,6690,6690,0
20230725,191500,186178310,6690,6690,6690,6690,0
20230725,191400,186178310,6690,6690,6690,6690,0
20230725,191300,186178310,6690,6690,6690,6690,0
20230725,191200,186178310,6690,6690,6690,6690,4005
20230725,191100,186178310,6690,6690,6690,6690,0
20230725,191000,186178310,6690,6690,6690,6690,0
20230725,190900,186178310,6690,6690,6690,6690,0
20230725,190800,186178310,6690,6690,6690,6690,0
20230725,190700,186178310,6690,6690,6690,6690,0
20230725,190600,186178310,6690,6690,6690,6690,0
20230725,190500,186178310,6690,6690,6690,6690,0
20230725,190400,186178310,6690,6690,6690,6690,0
20230725,190300,186178310,6690,6690,6690,6690,0
20230725,190200,186178310,6690,6690,6690,6690,0
20230725,190100,186178310,6690,6690,6690,6690,0
20230725,190000,186178310,6690,6690,6690,6690,0
20230725,185900,186178310,6690,6690,6690,6690,0
20230725,185800,186178310,6690,6690,6690,6690,0
20230725,185700,186178310,6690,6690,6690,6690,0
20230725,185600,186178310,6690,6690,6690,6690,0
20230725,185500,186178310,6690,6690,6690,6690,0
20230725,185400,186178310,6690,6690,6690,6690,0
20230725,185300,186178310,6690,6690,6690,6690,0
20230725,185200,186178310,6690,6690,6690,6690,0
20230725,185100,186178310,6690,6690,6690,6690,0
20230725,185000,186178310,6690,6690,6690,6690,0
20230725,184900,186178310,6690,6690,6690,6690,0
20230725,184800,186178310,6690,6690,6690,6690,0
20230725,184700,186178310,6690,6690,6690,6690,0
20230725,184600,186178310,6690,6690,6690,6690,0
20230725,184500,186178310,6690,6690,6690,6690,0
20230725,184400,186178310,6690,6690,6690,6690,0
20230725,184300,186178310,6690,6690,6690,6690,0
20230725,184200,186178310,6690,6690,6690,6690,4005
20230725,184100,186178310,6690,6690,6690,6690,0
20230725,184000,186178310,6690,6690,6690,6690,0
20230725,183900,186178310,6690,6690,6690,6690,0
20230725,183800,186178310,6690,6690,6690,6690,0
20230725,183700,186178310,6690,6690,6690,6690,0
20230725,183600,186178310,6690,6690,6690,6690,0
20230725,183500,186178310,6690,6690,6690,6690,0
20230725,183400,186178310,6690,6690,6690,6690,0
20230725,183300,186178310,6690,6690,6690,6690,0
20230725,183200,186178310,6690,6690,6690,6690,0
20230725,183100,186178310,6690,6690,6690,6690,0
20230725,183000,186178310,6690,6690,6690,6690,0
20230725,182900,186178310,6690,6690,6690,6690,0
20230725,182800,186178310,6690,6690,6690,6690,0
20230725,182700,186178310,6690,6690,6690,6690,0
20230725,182600,186178310,6690,6690,6690,6690,0
20230725,182500,186178310,6690,6690,6690,6690,0
20230725,182400,186178310,6690,6690,6690,6690,0
20230725,182300,186178310,6690,6690,6690,6690,0
20230725,182200,186178310,6690,6690,6690,6690,0
20230725,182100,186178310,6690,6690,6690,6690,0
20230725,182000,186178310,6690,6690,6690,6690,0
20230725,181900,186178310,6690,6690,6690,6690,0
20230725,181800,186178310,6690,6690,6690,6690,0
20230725,181700,186178310,6690,6690,6690,6690,0
20230725,181600,186178310,6690,6690,6690,6690,0
20230725,181500,186178310,6690,6690,6690,6690,0
20230725,181400,186178310,6690,6690,6690,6690,0
20230725,181300,186178310,6690,6690,6690,6690,0
20230725,181200,186178310,6690,6690,6690,6690,4005
20230725,181100,186178310,6690,6690,6690,6690,0
20230725,181000,186178310,6690,6690,6690,6690,0
20230725,180900,186178310,6690,6690,6690,6690,0
20230725,180800,186178310,6690,6690,6690,6690,0
20230725,180700,186178310,6690,6690,6690,6690,0
20230725,180600,186178310,6690,6690,6690,6690,0
20230725,180500,186178310,6690,6690,6690,6690,0
20230725,180400,186178310,6690,6690,6690,6690,0
20230725,180300,186178310,6690,6690,6690,6690,0
20230725,180200,186178310,6690,6690,6690,6690,0
20230725,180100,186178310,6690,6690,6690,6690,0
20230725,180000,186178310,6690,6690,6690,6690,0
20230725,175900,186178310,6690,6690,6690,6690,0
20230725,175800,186178310,6690,6690,6690,6690,0
20230725,175700,186178310,6690,6690,6690,6690,0
20230725,175600,186178310,6690,6690,6690,6690,0
20230725,175500,186178310,6690,6690,6690,6690,0
20230725,175400,186178310,6690,6690,6690,6690,0
20230725,175300,186178310,6690,6690,6690,6690,0
20230725,175200,186178310,6690,6690,6690,6690,0
20230725,175100,186178310,6690,6690,6690,6690,0
20230725,175000,186178310,6690,6690,6690,6690,0
20230725,174900,186178310,6690,6690,6690,6690,0
20230725,174800,186178310,6690,6690,6690,6690,0
20230725,174700,186178310,6690,6690,6690,6690,0
20230725,174600,186178310,6690,6690,6690,6690,0
20230725,174500,186178310,6690,6690,6690,6690,0
20230725,174400,186178310,6690,6690,6690,6690,0
20230725,174300,186178310,6690,6690,6690,6690,0
20230725,174200,186178310,6690,6690,6690,6690,4005
20230725,174100,186178310,6690,6690,6690,6690,0
20230725,174000,186178310,6690,6690,6690,6690,0
20230725,173900,186178310,6690,6690,6690,6690,0
20230725,173800,186178310,6690,6690,6690,6690,0
20230725,173700,186178310,6690,6690,6690,6690,0
20230725,173600,186178310,6690,6690,6690,6690,0
20230725,173500,186178310,6690,6690,6690,6690,0
20230725,173400,186178310,6690,6690,6690,6690,0
20230725,173300,186178310,6690,6690,6690,6690,0
20230725,173200,186178310,6690,6690,6690,6690,0
20230725,173100,186178310,6690,6690,6690,6690,0
20230725,173000,186178310,6690,6690,6690,6690,0
20230725,172900,186178310,6690,6690,6690,6690,0
20230725,172800,186178310,6690,6690,6690,6690,0
20230725,172700,186178310,6690,6690,6690,6690,0
20230725,172600,186178310,6690,6690,6690,6690,0
20230725,172500,186178310,6690,6690,6690,6690,0
20230725,172400,186178310,6690,6690,6690,6690,0
20230725,172300,186178310,6690,6690,6690,6690,0
20230725,172200,186178310,6690,6690,6690,6690,0
20230725,172100,186178310,6690,6690,6690,6690,0
20230725,172000,186178310,6690,6690,6690,6690,0
20230725,171900,186178310,6690,6690,6690,6690,0
20230725,171800,186178310,6690,6690,6690,6690,0
20230725,171700,186178310,6690,6690,6690,6690,0
20230725,171600,186178310,6690,6690,6690,6690,0
20230725,171500,186178310,6690,6690,6690,6690,0
20230725,171400,186178310,6690,6690,6690,6690,0
20230725,171300,186178310,6690,6690,6690,6690,0
20230725,171200,186178310,6690,6690,6690,6690,4005
20230725,171100,186178310,6690,6690,6690,6690,0
20230725,171000,186178310,6690,6690,6690,6690,0
20230725,170900,186178310,6690,6690,6690,6690,0
20230725,170800,186178310,6690,6690,6690,6690,0
20230725,170700,186178310,6690,6690,6690,6690,0
20230725,170600,186178310,6690,6690,6690,6690,0
20230725,170500,186178310,6690,6690,6690,6690,0
20230725,170400,186178310,6690,6690,6690,6690,0
20230725,170300,186178310,6690,6690,6690,6690,0
20230725,170200,186178310,6690,6690,6690,6690,0
20230725,170100,186178310,6690,6690,6690,6690,0
20230725,170000,186178310,6690,6690,6690,6690,0
20230725,165900,186178310,6690,6690,6690,6690,0
20230725,165800,186178310,6690,6690,6690,6690,0
20230725,165700,186178310,6690,6690,6690,6690,0
20230725,165600,186178310,6690,6690,6690,6690,0
20230725,165500,186178310,6690,6690,6690,6690,0
20230725,165400,186178310,6690,6690,6690,6690,0
20230725,165300,186178310,6690,6690,6690,6690,0
20230725,165200,186178310,6690,6690,6690,6690,0
20230725,165100,186178310,6690,6690,6690,6690,0
20230725,165000,186178310,6690,6690,6690,6690,0
20230725,164900,186178310,6690,6690,6690,6690,0
20230725,164800,186178310,6690,6690,6690,6690,0
20230725,164700,186178310,6690,6690,6690,6690,0
20230725,164600,186178310,6690,6690,6690,6690,0
20230725,164500,186178310,6690,6690,6690,6690,0
20230725,164400,186178310,6690,6690,6690,6690,0
20230725,164300,186178310,6690,6690,6690,6690,0
20230725,164200,186178310,6690,6690,6690,6690,4005
20230725,164100,186178310,6690,6690,6690,6690,0
20230725,164000,186178310,6690,6690,6690,6690,0
20230725,163900,186178310,6690,6690,6690,6690,0
20230725,163800,186178310,6690,6690,6690,6690,0
20230725,163700,186178310,6690,6690,6690,6690,0
20230725,163600,186178310,6690,6690,6690,6690,0
20230725,163500,186178310,6690,6690,6690,6690,0
20230725,163400,186178310,6690,6690,6690,6690,0
20230725,163300,186178310,6690,6690,6690,6690,0
20230725,163200,186178310,6690,6690,6690,6690,0
20230725,163100,186178310,6690,6690,6690,6690,0
20230725,163000,186178310,6690,6690,6690,6690,0
20230725,162900,186178310,6690,6690,6690,6690,0
20230725,162800,186178310,6690,6690,6690,6690,0
20230725,162700,186178310,6690,6690,6690,6690,0
20230725,162600,186178310,6690,6690,6690,6690,0
20230725,162500,186178310,6690,6690,6690,6690,0
20230725,162400,186178310,6690,6690,6690,6690,0
20230725,162300,186178310,6690,6690,6690,6690,0
20230725,162200,186178310,6690,6690,6690,6690,0
20230725,162100,186178310,6690,6690,6690,6690,0
20230725,162000,186178310,6690,6690,6690,6690,0
20230725,161900,186178310,6690,6690,6690,6690,0
20230725,161800,186178310,6690,6690,6690,6690,0
20230725,161700,186178310,6690,6690,6690,6690,0
20230725,161600,186178310,6690,6690,6690,6690,0
20230725,161500,186178310,6690,6690,6690,6690,0
20230725,161400,186178310,6690,6690,6690,6690,0
20230725,161300,186178310,6690,6690,6690,6690,0
20230725,161200,186178310,6690,6690,6690,6690,4005
20230725,161100,186178310,6690,6690,6690,6690,0
20230725,161000,186178310,6690,6690,6690,6690,0
20230725,160900,186178310,6690,6690,6690,6690,0
20230725,160800,186178310,6690,6690,6690,6690,0
20230725,160700,186178310,6690,6690,6690,6690,0
20230725,160600,186178310,6690,6690,6690,6690,0
20230725,160500,186178310,6690,6690,6690,6690,0
20230725,160400,186178310,6690,6690,6690,6690,0
20230725,160300,186178310,6690,6690,6690,6690,0
20230725,160200,186178310,6690,6690,6690,6690,0
20230725,160100,186178310,6690,6690,6690,6690,0
20230725,160000,186178310,6690,6690,6690,6690,0
20230725,155900,186178310,6690,6690,6690,6690,0
20230725,155800,186178310,6690,6690,6690,6690,0
20230725,155700,186178310,6690,6690,6690,6690,0
20230725,155600,186178310,6690,6690,6690,6690,0
20230725,155500,186178310,6690,6690,6690,6690,0
20230725,155400,186178310,6690,6690,6690,6690,0
20230725,155300,186178310,6690,6690,6690,6690,0
20230725,155200,186178310,6690,6690,6690,6690,0
20230725,155100,186178310,6690,6690,6690,6690,0
20230725,155000,186178310,6690,6690,6690,6690,0
20230725,154900,186178310,6690,6690,6690,6690,0
20230725,154800,186178310,6690,6690,6690,6690,0
20230725,154700,186178310,6690,6690,6690,6690,0
20230725,154600,186178310,6690,6690,6690,6690,0
20230725,154500,186178310,6690,6690,6690,6690,0
20230725,154400,186178310,6690,6690,6690,6690,0
20230725,154300,186178310,6690,6690,6690,6690,0
20230725,154200,186178310,6690,6690,6690,6690,4005
20230725,154100,186178310,6690,6690,6690,6690,0
20230725,154000,186178310,6690,6690,6690,6690,0
20230725,153900,186178310,6690,6690,6690,6690,0
20230725,153800,186178310,6690,6690,6690,6690,0
20230725,153700,186178310,6690,6690,6690,6690,0
20230725,153600,186178310,6690,6690,6690,6690,0
20230725,153500,186178310,6690,6690,6690,6690,0
20230725,153400,186178310,6690,6690,6690,6690,0
20230725,153300,186178310,6690,6690,6690,6690,0
20230725,153200,186178310,6690,6690,6690,6690,0
20230725,153100,186178310,6690,6690,6690,6690,0
20230725,153000,186178310,6690,6690,6690,6690,4005
20230725,152900,159384860,6610,6610,6610,6610,0
20230725,152800,159384860,6610,6610,6610,6610,0
20230725,152700,159384860,6610,6610,6610,6610,0
20230725,152600,159384860,6610,6610,6610,6610,0
20230725,152500,159384860,6610,6610,6610,6610,0
20230725,152400,159384860,6610,6610,6610,6610,0
20230725,152300,159384860,6610,6610,6610,6610,0
20230725,152200,159384860,6610,6610,6610,6610,0
20230725,152100,159384860,6610,6610,6610,6610,0
20230725,152000,159384860,6610,6610,6610,6610,0
20230725,151900,159384860,6610,6610,6610,6610,0
20230725,151800,159384860,6610,6610,6610,6610,0
20230725,151700,159384860,6610,6610,6610,6610,0
20230725,151600,159384860,6610,6610,6610,6610,0
20230725,151500,159384860,6610,6610,6610,6610,0
20230725,151400,159384860,6610,6610,6610,6610,4
20230725,151300,159358420,6610,6620,6620,6610,110
20230725,151200,158631310,6610,6610,6610,6610,0
20230725,151100,158631310,6610,6610,6610,6610,0
20230725,151000,158631310,6610,6610,6610,6610,0
20230725,150900,158631310,6610,6610,6610,6610,0
20230725,150800,158631310,6610,6610,6610,6610,0
20230725,150700,158631310,6610,6610,6610,6610,0
20230725,150600,158631310,6610,6610,6610,6610,0
20230725,150500,158631310,6610,6620,6620,6610,500
20230725,150400,155326260,6640,6640,6640,6640,0
20230725,150300,155326260,6640,6640,6650,6640,658
20230725,150200,150957100,6620,6630,6630,6620,230
20230725,150100,149433500,6620,6620,6620,6620,271
20230725,150000,147639480,6610,6610,6610,6610,0
20230725,145900,147639480,6610,6610,6610,6610,0
20230725,145800,147639480,6610,6610,6610,6610,0
20230725,145700,147639480,6610,6610,6610,6610,0
20230725,145600,147639480,6610,6610,6610,6610,300
20230725,145500,145656480,6610,6610,6610,6610,0
20230725,145400,145656480,6610,6600,6610,6600,370
20230725,145300,143211430,6590,6590,6590,6590,0
20230725,145200,143211430,6590,6590,6590,6590,1
20230725,145100,143204840,6580,6580,6580,6580,0
20230725,145000,143204840,6580,6580,6580,6580,0
20230725,144900,143204840,6580,6580,6580,6580,0
20230725,144800,143204840,6580,6580,6580,6580,0
20230725,144700,143204840,6580,6580,6580,6580,0
20230725,144600,143204840,6580,6580,6580,6580,0
20230725,144500,143204840,6580,6580,6580,6580,0
20230725,144400,143204840,6580,6580,6580,6580,0
20230725,144300,143204840,6580,6580,6580,6580,0
20230725,144200,143204840,6580,6580,6580,6580,0
20230725,144100,143204840,6580,6580,6580,6580,0
20230725,144000,143204840,6580,6580,6580,6580,0
20230725,143900,143204840,6580,6580,6580,6580,1
20230725,143800,143198260,6560,6560,6560,6560,0
20230725,143700,143198260,6560,6560,6560,6560,0
20230725,143600,143198260,6560,6560,6560,6560,0
20230725,143500,143198260,6560,6560,6560,6560,0
20230725,143400,143198260,6560,6560,6560,6560,0
20230725,143300,143198260,6560,6560,6560,6560,0
20230725,143200,143198260,6560,6560,6560,6560,0
20230725,143100,143198260,6560,6560,6560,6560,0
20230725,143000,143198260,6560,6590,6590,6560,40
20230725,142900,142935200,6590,6590,6590,6590,0
20230725,142800,142935200,6590,6570,6600,6570,109
20230725,142700,142216790,6560,6560,6560,6560,145
20230725,142600,141265590,6570,6570,6570,6570,1000
20230725,142500,134695590,6560,6560,6560,6560,0
20230725,142400,134695590,6560,6560,6560,6560,0
20230725,142300,134695590,6560,6560,6560,6560,0
20230725,142200,134695590,6560,6560,6560,6560,0
20230725,142100,134695590,6560,6560,6560,6560,0
20230725,142000,134695590,6560,6560,6560,6560,0
20230725,141900,134695590,6560,6560,6560,6560,0
20230725,141800,134695590,6560,6560,6560,6560,0
20230725,141700,134695590,6560,6560,6560,6560,107
20230725,141600,133993670,6560,6560,6560,6560,0
20230725,141500,133993670,6560,6560,6560,6560,0
20230725,141400,133993670,6560,6560,6560,6560,0
20230725,141300,133993670,6560,6560,6560,6560,0
20230725,141200,133993670,6560,6560,6560,6560,0
20230725,141100,133993670,6560,6570,6570,6560,500
20230725,141000,130713170,6580,6580,6580,6580,0
20230725,140900,130713170,6580,6580,6580,6580,9
20230725,140800,130653950,6580,6580,6580,6580,46
20230725,140700,130351270,6570,6570,6570,6570,0
20230725,140600,130351270,6570,6580,6580,6570,350
20230725,140500,128049270,6590,6590,6590,6590,0
20230725,140400,128049270,6590,6590,6590,6590,0
20230725,140300,128049270,6590,6590,6590,6590,0
20230725,140200,128049270,6590,6590,6590,6590,0
20230725,140100,128049270,6590,6590,6590,6590,0
20230725,140000,128049270,6590,6590,6590,6590,0
20230725,135900,128049270,6590,6590,6590,6590,0
20230725,135800,128049270,6590,6590,6590,6590,0
20230725,135700,128049270,6590,6590,6590,6590,0
20230725,135600,128049270,6590,6590,6590,6590,1
20230725,135500,128042680,6600,6600,6600,6600,1
20230725,135400,128036080,6590,6590,6590,6590,0
20230725,135300,128036080,6590,6590,6590,6590,1
20230725,135200,128029490,6590,6590,6590,6590,0
20230725,135100,128029490,6590,6590,6590,6590,50
20230725,135000,127699990,6580,6580,6580,6580,0
20230725,134900,127699990,6580,6580,6580,6580,0
20230725,134800,127699990,6580,6580,6580,6580,50
20230725,134700,127370990,6560,6560,6560,6560,0
20230725,134600,127370990,6560,6560,6560,6560,0
20230725,134500,127370990,6560,6560,6560,6560,0
20230725,134400,127370990,6560,6560,6560,6560,0
20230725,134300,127370990,6560,6560,6560,6560,0
20230725,134200,127370990,6560,6560,6560,6560,0
20230725,134100,127370990,6560,6560,6560,6560,0
20230725,134000,127370990,6560,6560,6560,6560,0
20230725,133900,127370990,6560,6560,6560,6560,0
20230725,133800,127370990,6560,6560,6560,6560,0
20230725,133700,127370990,6560,6560,6560,6560,0
20230725,133600,127370990,6560,6560,6560,6560,0
20230725,133500,127370990,6560,6560,6560,6560,0
20230725,133400,127370990,6560,6560,6560,6560,0
20230725,133300,127370990,6560,6560,6560,6560,0
20230725,133200,127370990,6560,6560,6560,6560,0
20230725,133100,127370990,6560,6560,6560,6560,0
20230725,133000,127370990,6560,6560,6560,6560,44
20230725,132900,127082350,6570,6570,6570,6570,105
20230725,132800,126392500,6590,6590,6590,6590,0
20230725,132700,126392500,6590,6590,6590,6590,0
20230725,132600,126392500,6590,6590,6590,6590,0
20230725,132500,126392500,6590,6590,6590,6590,0
20230725,132400,126392500,6590,6590,6590,6590,0
20230725,132300,126392500,6590,6590,6590,6590,0
20230725,132200,126392500,6590,6590,6590,6590,0
20230725,132100,126392500,6590,6590,6590,6590,0
20230725,132000,126392500,6590,6590,6590,6590,0
20230725,131900,126392500,6590,6590,6590,6590,0
20230725,131800,126392500,6590,6590,6590,6590,0
20230725,131700,126392500,6590,6590,6590,6590,0
20230725,131600,126392500,6590,6590,6590,6590,0
20230725,131500,126392500,6590,6590,6590,6590,0
20230725,131400,126392500,6590,6590,6590,6590,0
20230725,131300,126392500,6590,6590,6590,6590,0
20230725,131200,126392500,6590,6590,6590,6590,0
20230725,131100,126392500,6590,6590,6590,6590,0
20230725,131000,126392500,6590,6590,6590,6590,0
20230725,130900,126392500,6590,6590,6590,6590,0
20230725,130800,126392500,6590,6590,6590,6590,0
20230725,130700,126392500,6590,6590,6590,6590,59
20230725,130600,126003690,6590,6590,6590,6590,0
20230725,130500,126003690,6590,6590,6590,6590,0
20230725,130400,126003690,6590,6590,6590,6590,0
20230725,130300,126003690,6590,6590,6590,6590,1
20230725,130200,125997100,6590,6590,6590,6590,0
20230725,130100,125997100,6590,6590,6590,6590,0
20230725,130000,125997100,6590,6590,6590,6590,0
20230725,125900,125997100,6590,6590,6590,6590,0
20230725,125800,125997100,6590,6590,6590,6590,0
20230725,125700,125997100,6590,6590,6590,6590,15
20230725,125600,125898250,6600,6600,6600,6600,0
20230725,125500,125898250,6600,6600,6600,6600,0
20230725,125400,125898250,6600,6580,6600,6570,179
20230725,125300,124720760,6570,6570,6570,6570,0
20230725,125200,124720760,6570,6570,6570,6570,0
20230725,125100,124720760,6570,6570,6570,6570,0
20230725,125000,124720760,6570,6570,6570,6570,0
20230725,124900,124720760,6570,6570,6570,6570,0
20230725,124800,124720760,6570,6570,6570,6570,0
20230725,124700,124720760,6570,6570,6570,6570,0
20230725,124600,124720760,6570,6570,6570,6570,0
20230725,124500,124720760,6570,6570,6570,6570,0
20230725,124400,124720760,6570,6570,6570,6570,0
20230725,124300,124720760,6570,6570,6570,6570,0
20230725,124200,124720760,6570,6570,6570,6570,0
20230725,124100,124720760,6570,6570,6570,6570,0
20230725,124000,124720760,6570,6570,6570,6570,0
20230725,123900,124720760,6570,6570,6570,6570,0
20230725,123800,124720760,6570,6570,6570,6570,0
20230725,123700,124720760,6570,6570,6570,6570,0
20230725,123600,124720760,6570,6570,6570,6570,0
20230725,123500,124720760,6570,6570,6570,6570,0
20230725,123400,124720760,6570,6570,6570,6570,0
20230725,123300,124720760,6570,6570,6570,6570,0
20230725,123200,124720760,6570,6570,6570,6570,0
20230725,123100,124720760,6570,6570,6570,6570,0
20230725,123000,124720760,6570,6570,6570,6570,0
20230725,122900,124720760,6570,6570,6570,6570,0
20230725,122800,124720760,6570,6570,6570,6570,0
20230725,122700,124720760,6570,6570,6570,6570,0
20230725,122600,124720760,6570,6570,6570,6570,0
20230725,122500,124720760,6570,6570,6570,6570,313
20230725,122400,122664350,6580,6580,6580,6580,0
20230725,122300,122664350,6580,6580,6580,6580,200
20230725,122200,121348350,6580,6580,6580,6580,0
20230725,122100,121348350,6580,6580,6580,6580,0
20230725,122000,121348350,6580,6580,6580,6580,0
20230725,121900,121348350,6580,6580,6580,6580,0
20230725,121800,121348350,6580,6580,6580,6580,0
20230725,121700,121348350,6580,6580,6580,6580,0
20230725,121600,121348350,6580,6580,6580,6580,0
20230725,121500,121348350,6580,6580,6580,6580,0
20230725,121400,121348350,6580,6580,6580,6580,0
20230725,121300,121348350,6580,6580,6580,6580,257
20230725,121200,119657290,6580,6580,6580,6580,0
20230725,121100,119657290,6580,6580,6580,6580,0
20230725,121000,119657290,6580,6580,6580,6580,0
20230725,120900,119657290,6580,6580,6580,6580,266
20230725,120800,117907010,6610,6610,6610,6610,0
20230725,120700,117907010,6610,6610,6610,6610,0
20230725,120600,117907010,6610,6610,6610,6610,0
20230725,120500,117907010,6610,6610,6610,6610,0
20230725,120400,117907010,6610,6610,6610,6610,0
20230725,120300,117907010,6610,6610,6610,6610,1
20230725,120200,117900400,6630,6630,6630,6630,0
20230725,120100,117900400,6630,6610,6630,6610,324
20230725,120000,115756080,6600,6600,6600,6600,0
20230725,115900,115756080,6600,6600,6600,6600,249
20230725,115800,114112680,6570,6570,6570,6570,0
20230725,115700,114112680,6570,6570,6570,6570,1257
20230725,115600,105854190,6560,6560,6560,6560,0
20230725,115500,105854190,6560,6560,6560,6560,0
20230725,115400,105854190,6560,6560,6560,6560,0
20230725,115300,105854190,6560,6560,6560,6560,6
20230725,115200,105814830,6570,6570,6570,6570,0
20230725,115100,105814830,6570,6570,6570,6570,0
20230725,115000,105814830,6570,6570,6570,6570,0
20230725,114900,105814830,6570,6570,6570,6570,1
20230725,114800,105808260,6570,6570,6570,6570,40
20230725,114700,105545460,6570,6570,6570,6570,0
20230725,114600,105545460,6570,6570,6570,6570,0
20230725,114500,105545460,6570,6570,6570,6570,0
20230725,114400,105545460,6570,6570,6570,6570,0
20230725,114300,105545460,6570,6570,6570,6570,0
20230725,114200,105545460,6570,6570,6570,6570,0
20230725,114100,105545460,6570,6570,6570,6570,5
20230725,114000,105512610,6570,6570,6570,6570,0
20230725,113900,105512610,6570,6570,6570,6570,1
20230725,113800,105506040,6570,6570,6570,6570,0
20230725,113700,105506040,6570,6570,6570,6570,0
20230725,113600,105506040,6570,6570,6570,6570,0
20230725,113500,105506040,6570,6570,6570,6570,0
20230725,113400,105506040,6570,6570,6570,6570,0
20230725,113300,105506040,6570,6570,6570,6570,0
20230725,113200,105506040,6570,6570,6570,6570,0
20230725,113100,105506040,6570,6570,6570,6570,1
20230725,113000,105499470,6570,6570,6570,6570,0
20230725,112900,105499470,6570,6570,6570,6570,0
20230725,112800,105499470,6570,6570,6570,6570,0
20230725,112700,105499470,6570,6570,6570,6570,0
20230725,112600,105499470,6570,6570,6570,6570,125
20230725,112500,104678220,6570,6570,6570,6570,0
20230725,112400,104678220,6570,6570,6570,6570,0
20230725,112300,104678220,6570,6570,6570,6570,0
20230725,112200,104678220,6570,6570,6570,6570,0
20230725,112100,104678220,6570,6570,6570,6570,0
20230725,112000,104678220,6570,6570,6570,6570,0
20230725,111900,104678220,6570,6570,6570,6570,0
20230725,111800,104678220,6570,6570,6570,6570,273
20230725,111700,102884610,6570,6570,6570,6570,0
20230725,111600,102884610,6570,6570,6570,6570,34
20230725,111500,102661230,6580,6580,6580,6580,0
20230725,111400,102661230,6580,6580,6580,6580,0
20230725,111300,102661230,6580,6580,6580,6580,0
20230725,111200,102661230,6580,6580,6580,6580,25
20230725,111100,102496730,6580,6580,6580,6580,0
20230725,111000,102496730,6580,6570,6580,6570,617
20230725,110900,98436910,6560,6560,6560,6560,0
20230725,110800,98436910,6560,6560,6560,6560,164
20230725,110700,97361070,6520,6520,6520,6520,0
20230725,110600,97361070,6520,6520,6520,6520,2
20230725,110500,97348030,6520,6520,6520,6520,52
20230725,110400,97008990,6520,6520,6520,6520,446
20230725,110300,94101070,6520,6520,6520,6520,0
20230725,110200,94101070,6520,6520,6520,6520,0
20230725,110100,94101070,6520,6530,6530,6520,356
20230725,110000,91779430,6520,6520,6520,6520,0
20230725,105900,91779430,6520,6520,6520,6520,0
20230725,105800,91779430,6520,6520,6520,6520,0
20230725,105700,91779430,6520,6520,6520,6520,0
20230725,105600,91779430,6520,6520,6520,6520,0
20230725,105500,91779430,6520,6520,6520,6520,0
20230725,105400,91779430,6520,6520,6520,6520,0
20230725,105300,91779430,6520,6520,6520,6520,18
20230725,105200,91662070,6520,6520,6520,6520,0
20230725,105100,91662070,6520,6520,6520,6520,40
20230725,105000,91401270,6520,6520,6520,6520,0
20230725,104900,91401270,6520,6520,6520,6520,0
20230725,104800,91401270,6520,6520,6520,6520,0
20230725,104700,91401270,6520,6520,6520,6520,0
20230725,104600,91401270,6520,6520,6520,6520,0
20230725,104500,91401270,6520,6520,6520,6520,0
20230725,104400,91401270,6520,6520,6520,6520,0
20230725,104300,91401270,6520,6550,6550,6520,490
20230725,104200,88201880,6570,6570,6570,6570,100
20230725,104100,87544880,6570,6560,6570,6560,10
20230725,104000,87479210,6550,6550,6550,6550,14
20230725,103900,87387510,6550,6550,6550,6550,110
20230725,103800,86667010,6550,6550,6550,6550,0
20230725,103700,86667010,6550,6550,6550,6550,0
20230725,103600,86667010,6550,6550,6550,6550,0
20230725,103500,86667010,6550,6550,6550,6550,0
20230725,103400,86667010,6550,6550,6550,6550,0
20230725,103300,86667010,6550,6550,6550,6550,0
20230725,103200,86667010,6550,6550,6550,6550,0
20230725,103100,86667010,6550,6550,6550,6550,0
20230725,103000,86667010,6550,6550,6550,6550,0
20230725,102900,86667010,6550,6550,6550,6550,0
20230725,102800,86667010,6550,6550,6550,6550,0
20230725,102700,86667010,6550,6550,6550,6550,0
20230725,102600,86667010,6550,6550,6550,6550,0
20230725,102500,86667010,6550,6550,6550,6550,0
20230725,102400,86667010,6550,6550,6550,6550,0
20230725,102300,86667010,6550,6550,6550,6550,10
20230725,102200,86601510,6550,6550,6550,6550,0
20230725,102100,86601510,6550,6550,6550,6550,236
20230725,102000,85055710,6550,6550,6550,6550,6
20230725,101900,85016410,6550,6550,6550,6550,0
20230725,101800,85016410,6550,6550,6550,6550,0
20230725,101700,85016410,6550,6550,6550,6550,3
20230725,101600,84996760,6550,6550,6550,6550,3
20230725,101500,84977110,6570,6560,6570,6560,91
20230725,101400,84379250,6550,6550,6550,6550,2
20230725,101300,84366150,6550,6550,6550,6550,0
20230725,101200,84366150,6550,6550,6550,6550,0
20230725,101100,84366150,6550,6550,6550,6550,0
20230725,101000,84366150,6550,6550,6550,6550,0
20230725,100900,84366150,6550,6550,6550,6550,0
20230725,100800,84366150,6550,6550,6550,6550,0
20230725,100700,84366150,6550,6550,6550,6550,0
20230725,100600,84366150,6550,6550,6550,6550,0
20230725,100500,84366150,6550,6550,6550,6550,0
20230725,100400,84366150,6550,6550,6550,6550,50
20230725,100300,84038650,6530,6530,6530,6530,0
20230725,100200,84038650,6530,6530,6530,6530,0
20230725,100100,84038650,6530,6530,6530,6530,0
20230725,100000,84038650,6530,6530,6530,6530,0
20230725,095900,84038650,6530,6530,6530,6530,0
20230725,095800,84038650,6530,6530,6530,6530,182
20230725,095700,82850190,6510,6510,6510,6510,0
20230725,095600,82850190,6510,6510,6510,6510,0
20230725,095500,82850190,6510,6500,6510,6500,34
20230725,095400,82629030,6500,6500,6500,6490,234
20230725,095300,81108550,6530,6530,6530,6530,0
20230725,095200,81108550,6530,6530,6530,6530,1
20230725,095100,81102020,6500,6500,6500,6500,0
20230725,095000,81102020,6500,6520,6520,6500,960
20230725,094900,74856780,6520,6520,6520,6520,20
20230725,094800,74726380,6520,6520,6520,6520,180
20230725,094700,73552780,6520,6520,6520,6520,1
20230725,094600,73546260,6520,6520,6520,6520,0
20230725,094500,73546260,6520,6520,6520,6520,0
20230725,094400,73546260,6520,6520,6520,6520,0
20230725,094300,73546260,6520,6520,6520,6520,5
20230725,094200,73513660,6520,6520,6520,6520,186
20230725,094100,72300940,6510,6510,6510,6510,0
20230725,094000,72300940,6510,6510,6510,6510,0
20230725,093900,72300940,6510,6590,6590,6510,1200
20230725,093800,64471990,6620,6620,6620,6620,1
20230725,093700,64465370,6590,6590,6590,6590,0
20230725,093600,64465370,6590,6600,6600,6590,200
20230725,093500,63146930,6600,6600,6600,6600,0
20230725,093400,63146930,6600,6600,6600,6600,6
20230725,093300,63107330,6600,6600,6600,6600,0
20230725,093200,63107330,6600,6610,6610,6600,233
20230725,093100,61569430,6620,6620,6620,6620,0
20230725,093000,61569430,6620,6620,6620,6620,0
20230725,092900,61569430,6620,6620,6620,6620,0
20230725,092800,61569430,6620,6620,6620,6620,17
20230725,092700,61456890,6620,6620,6620,6620,0
20230725,092600,61456890,6620,6620,6620,6620,207
20230725,092500,60086550,6630,6630,6630,6630,488
20230725,092400,56851110,6630,6630,6630,6630,58
20230725,092300,56466570,6630,6630,6630,6630,26
20230725,092200,56294190,6630,6630,6630,6630,0
20230725,092100,56294190,6630,6630,6630,6630,0
20230725,092000,56294190,6630,6630,6630,6630,0
20230725,091900,56294190,6630,6630,6630,6630,0
20230725,091800,56294190,6630,6630,6630,6630,6
20230725,091700,56254410,6690,6690,6690,6690,0
20230725,091600,56254410,6690,6690,6690,6690,1
20230725,091500,56247720,6670,6670,6670,6670,0
20230725,091400,56247720,6670,6670,6670,6670,0
20230725,091300,56247720,6670,6670,6670,6670,0
20230725,091200,56247720,6670,6670,6670,6670,0
20230725,091100,56247720,6670,6670,6670,6670,0
20230725,091000,56247720,6670,6670,6670,6670,0
20230725,090900,56247720,6670,6670,6670,6670,0
20230725,090800,56247720,6670,6630,6860,6630,227
20230725,090700,54723770,6630,6630,6630,6630,11
20230725,090600,54650840,6590,6560,6590,6560,5821
20230725,090500,16352280,6510,6510,6510,6510,115
20230725,090400,15603630,6560,6560,6560,6560,120
20230725,090300,14816430,6560,6560,6560,6560,76
20230725,090200,14317870,6560,6560,6560,6560,0
20230725,090100,14317870,6560,6570,6580,6560,374
20230725,090000,11863240,6580,6580,6580,6490,1812