KissMeData/087600/min/candle-20230726.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230726,193900,287712720,6260,6260,6260,6260,45
20230726,193800,287712720,6260,6260,6260,6260,0
20230726,193700,287712720,6260,6260,6260,6260,0
20230726,193600,287712720,6260,6260,6260,6260,0
20230726,193500,287712720,6260,6260,6260,6260,0
20230726,193400,287712720,6260,6260,6260,6260,0
20230726,193300,287712720,6260,6260,6260,6260,0
20230726,193200,287712720,6260,6260,6260,6260,0
20230726,193100,287712720,6260,6260,6260,6260,0
20230726,193000,287712720,6260,6260,6260,6260,0
20230726,192900,287712720,6260,6260,6260,6260,0
20230726,192800,287712720,6260,6260,6260,6260,0
20230726,192700,287712720,6260,6260,6260,6260,0
20230726,192600,287712720,6260,6260,6260,6260,0
20230726,192500,287712720,6260,6260,6260,6260,0
20230726,192400,287712720,6260,6260,6260,6260,0
20230726,192300,287712720,6260,6260,6260,6260,0
20230726,192200,287712720,6260,6260,6260,6260,0
20230726,192100,287712720,6260,6260,6260,6260,0
20230726,192000,287712720,6260,6260,6260,6260,0
20230726,191900,287712720,6260,6260,6260,6260,0
20230726,191800,287712720,6260,6260,6260,6260,0
20230726,191700,287712720,6260,6260,6260,6260,0
20230726,191600,287712720,6260,6260,6260,6260,0
20230726,191500,287712720,6260,6260,6260,6260,0
20230726,191400,287712720,6260,6260,6260,6260,0
20230726,191300,287712720,6260,6260,6260,6260,0
20230726,191200,287712720,6260,6260,6260,6260,0
20230726,191100,287712720,6260,6260,6260,6260,0
20230726,191000,287712720,6260,6260,6260,6260,0
20230726,190900,287712720,6260,6260,6260,6260,45
20230726,190800,287712720,6260,6260,6260,6260,0
20230726,190700,287712720,6260,6260,6260,6260,0
20230726,190600,287712720,6260,6260,6260,6260,0
20230726,190500,287712720,6260,6260,6260,6260,0
20230726,190400,287712720,6260,6260,6260,6260,0
20230726,190300,287712720,6260,6260,6260,6260,0
20230726,190200,287712720,6260,6260,6260,6260,0
20230726,190100,287712720,6260,6260,6260,6260,0
20230726,190000,287712720,6260,6260,6260,6260,0
20230726,185900,287712720,6260,6260,6260,6260,0
20230726,185800,287712720,6260,6260,6260,6260,0
20230726,185700,287712720,6260,6260,6260,6260,0
20230726,185600,287712720,6260,6260,6260,6260,0
20230726,185500,287712720,6260,6260,6260,6260,0
20230726,185400,287712720,6260,6260,6260,6260,0
20230726,185300,287712720,6260,6260,6260,6260,0
20230726,185200,287712720,6260,6260,6260,6260,0
20230726,185100,287712720,6260,6260,6260,6260,0
20230726,185000,287712720,6260,6260,6260,6260,0
20230726,184900,287712720,6260,6260,6260,6260,0
20230726,184800,287712720,6260,6260,6260,6260,0
20230726,184700,287712720,6260,6260,6260,6260,0
20230726,184600,287712720,6260,6260,6260,6260,0
20230726,184500,287712720,6260,6260,6260,6260,0
20230726,184400,287712720,6260,6260,6260,6260,0
20230726,184300,287712720,6260,6260,6260,6260,0
20230726,184200,287712720,6260,6260,6260,6260,0
20230726,184100,287712720,6260,6260,6260,6260,0
20230726,184000,287712720,6260,6260,6260,6260,0
20230726,183900,287712720,6260,6260,6260,6260,45
20230726,183800,287712720,6260,6260,6260,6260,0
20230726,183700,287712720,6260,6260,6260,6260,0
20230726,183600,287712720,6260,6260,6260,6260,0
20230726,183500,287712720,6260,6260,6260,6260,0
20230726,183400,287712720,6260,6260,6260,6260,0
20230726,183300,287712720,6260,6260,6260,6260,0
20230726,183200,287712720,6260,6260,6260,6260,0
20230726,183100,287712720,6260,6260,6260,6260,0
20230726,183000,287712720,6260,6260,6260,6260,0
20230726,182900,287712720,6260,6260,6260,6260,0
20230726,182800,287712720,6260,6260,6260,6260,0
20230726,182700,287712720,6260,6260,6260,6260,0
20230726,182600,287712720,6260,6260,6260,6260,0
20230726,182500,287712720,6260,6260,6260,6260,0
20230726,182400,287712720,6260,6260,6260,6260,0
20230726,182300,287712720,6260,6260,6260,6260,0
20230726,182200,287712720,6260,6260,6260,6260,0
20230726,182100,287712720,6260,6260,6260,6260,0
20230726,182000,287712720,6260,6260,6260,6260,0
20230726,181900,287712720,6260,6260,6260,6260,0
20230726,181800,287712720,6260,6260,6260,6260,0
20230726,181700,287712720,6260,6260,6260,6260,0
20230726,181600,287712720,6260,6260,6260,6260,0
20230726,181500,287712720,6260,6260,6260,6260,0
20230726,181400,287712720,6260,6260,6260,6260,0
20230726,181300,287712720,6260,6260,6260,6260,0
20230726,181200,287712720,6260,6260,6260,6260,0
20230726,181100,287712720,6260,6260,6260,6260,0
20230726,181000,287712720,6260,6260,6260,6260,0
20230726,180900,287712720,6260,6260,6260,6260,45
20230726,180800,287712720,6260,6260,6260,6260,0
20230726,180700,287712720,6260,6260,6260,6260,0
20230726,180600,287712720,6260,6260,6260,6260,0
20230726,180500,287712720,6260,6260,6260,6260,0
20230726,180400,287712720,6260,6260,6260,6260,0
20230726,180300,287712720,6260,6260,6260,6260,0
20230726,180200,287712720,6260,6260,6260,6260,0
20230726,180100,287712720,6260,6260,6260,6260,0
20230726,180000,287712720,6260,6260,6260,6260,0
20230726,175900,287712720,6260,6260,6260,6260,0
20230726,175800,287712720,6260,6260,6260,6260,0
20230726,175700,287712720,6260,6260,6260,6260,0
20230726,175600,287712720,6260,6260,6260,6260,0
20230726,175500,287712720,6260,6260,6260,6260,0
20230726,175400,287712720,6260,6260,6260,6260,0
20230726,175300,287712720,6260,6260,6260,6260,0
20230726,175200,287712720,6260,6260,6260,6260,0
20230726,175100,287712720,6260,6260,6260,6260,0
20230726,175000,287712720,6260,6260,6260,6260,0
20230726,174900,287712720,6260,6260,6260,6260,0
20230726,174800,287712720,6260,6260,6260,6260,0
20230726,174700,287712720,6260,6260,6260,6260,0
20230726,174600,287712720,6260,6260,6260,6260,0
20230726,174500,287712720,6260,6260,6260,6260,0
20230726,174400,287712720,6260,6260,6260,6260,0
20230726,174300,287712720,6260,6260,6260,6260,0
20230726,174200,287712720,6260,6260,6260,6260,0
20230726,174100,287712720,6260,6260,6260,6260,0
20230726,174000,287712720,6260,6260,6260,6260,0
20230726,173900,287712720,6260,6260,6260,6260,45
20230726,173800,287712720,6260,6260,6260,6260,0
20230726,173700,287712720,6260,6260,6260,6260,0
20230726,173600,287712720,6260,6260,6260,6260,0
20230726,173500,287712720,6260,6260,6260,6260,0
20230726,173400,287712720,6260,6260,6260,6260,0
20230726,173300,287712720,6260,6260,6260,6260,0
20230726,173200,287712720,6260,6260,6260,6260,0
20230726,173100,287712720,6260,6260,6260,6260,0
20230726,173000,287712720,6260,6260,6260,6260,0
20230726,172900,287712720,6260,6260,6260,6260,0
20230726,172800,287712720,6260,6260,6260,6260,0
20230726,172700,287712720,6260,6260,6260,6260,0
20230726,172600,287712720,6260,6260,6260,6260,0
20230726,172500,287712720,6260,6260,6260,6260,0
20230726,172400,287712720,6260,6260,6260,6260,0
20230726,172300,287712720,6260,6260,6260,6260,0
20230726,172200,287712720,6260,6260,6260,6260,0
20230726,172100,287712720,6260,6260,6260,6260,0
20230726,172000,287712720,6260,6260,6260,6260,0
20230726,171900,287712720,6260,6260,6260,6260,0
20230726,171800,287712720,6260,6260,6260,6260,0
20230726,171700,287712720,6260,6260,6260,6260,0
20230726,171600,287712720,6260,6260,6260,6260,0
20230726,171500,287712720,6260,6260,6260,6260,0
20230726,171400,287712720,6260,6260,6260,6260,0
20230726,171300,287712720,6260,6260,6260,6260,0
20230726,171200,287712720,6260,6260,6260,6260,0
20230726,171100,287712720,6260,6260,6260,6260,0
20230726,171000,287712720,6260,6260,6260,6260,0
20230726,170900,287712720,6260,6260,6260,6260,45
20230726,170800,287712720,6260,6260,6260,6260,0
20230726,170700,287712720,6260,6260,6260,6260,0
20230726,170600,287712720,6260,6260,6260,6260,0
20230726,170500,287712720,6260,6260,6260,6260,0
20230726,170400,287712720,6260,6260,6260,6260,0
20230726,170300,287712720,6260,6260,6260,6260,0
20230726,170200,287712720,6260,6260,6260,6260,0
20230726,170100,287712720,6260,6260,6260,6260,0
20230726,170000,287712720,6260,6260,6260,6260,0
20230726,165900,287712720,6260,6260,6260,6260,0
20230726,165800,287712720,6260,6260,6260,6260,0
20230726,165700,287712720,6260,6260,6260,6260,0
20230726,165600,287712720,6260,6260,6260,6260,0
20230726,165500,287712720,6260,6260,6260,6260,0
20230726,165400,287712720,6260,6260,6260,6260,0
20230726,165300,287712720,6260,6260,6260,6260,0
20230726,165200,287712720,6260,6260,6260,6260,0
20230726,165100,287712720,6260,6260,6260,6260,0
20230726,165000,287712720,6260,6260,6260,6260,0
20230726,164900,287712720,6260,6260,6260,6260,0
20230726,164800,287712720,6260,6260,6260,6260,0
20230726,164700,287712720,6260,6260,6260,6260,0
20230726,164600,287712720,6260,6260,6260,6260,0
20230726,164500,287712720,6260,6260,6260,6260,0
20230726,164400,287712720,6260,6260,6260,6260,0
20230726,164300,287712720,6260,6260,6260,6260,0
20230726,164200,287712720,6260,6260,6260,6260,0
20230726,164100,287712720,6260,6260,6260,6260,0
20230726,164000,287712720,6260,6260,6260,6260,0
20230726,163900,287712720,6260,6260,6260,6260,45
20230726,163800,287712720,6260,6260,6260,6260,0
20230726,163700,287712720,6260,6260,6260,6260,0
20230726,163600,287712720,6260,6260,6260,6260,0
20230726,163500,287712720,6260,6260,6260,6260,0
20230726,163400,287712720,6260,6260,6260,6260,0
20230726,163300,287712720,6260,6260,6260,6260,0
20230726,163200,287712720,6260,6260,6260,6260,0
20230726,163100,287712720,6260,6260,6260,6260,0
20230726,163000,287712720,6260,6260,6260,6260,0
20230726,162900,287712720,6260,6260,6260,6260,0
20230726,162800,287712720,6260,6260,6260,6260,0
20230726,162700,287712720,6260,6260,6260,6260,0
20230726,162600,287712720,6260,6260,6260,6260,0
20230726,162500,287712720,6260,6260,6260,6260,0
20230726,162400,287712720,6260,6260,6260,6260,0
20230726,162300,287712720,6260,6260,6260,6260,0
20230726,162200,287712720,6260,6260,6260,6260,0
20230726,162100,287712720,6260,6260,6260,6260,0
20230726,162000,287712720,6260,6260,6260,6260,0
20230726,161900,287712720,6260,6260,6260,6260,0
20230726,161800,287712720,6260,6260,6260,6260,0
20230726,161700,287712720,6260,6260,6260,6260,0
20230726,161600,287712720,6260,6260,6260,6260,0
20230726,161500,287712720,6260,6260,6260,6260,0
20230726,161400,287712720,6260,6260,6260,6260,0
20230726,161300,287712720,6260,6260,6260,6260,0
20230726,161200,287712720,6260,6260,6260,6260,0
20230726,161100,287712720,6260,6260,6260,6260,0
20230726,161000,287712720,6260,6260,6260,6260,0
20230726,160900,287712720,6260,6260,6260,6260,45
20230726,160800,287712720,6260,6260,6260,6260,0
20230726,160700,287712720,6260,6260,6260,6260,0
20230726,160600,287712720,6260,6260,6260,6260,0
20230726,160500,287712720,6260,6260,6260,6260,0
20230726,160400,287712720,6260,6260,6260,6260,0
20230726,160300,287712720,6260,6260,6260,6260,0
20230726,160200,287712720,6260,6260,6260,6260,0
20230726,160100,287712720,6260,6260,6260,6260,0
20230726,160000,287712720,6260,6260,6260,6260,0
20230726,155900,287712720,6260,6260,6260,6260,0
20230726,155800,287712720,6260,6260,6260,6260,0
20230726,155700,287712720,6260,6260,6260,6260,0
20230726,155600,287712720,6260,6260,6260,6260,0
20230726,155500,287712720,6260,6260,6260,6260,0
20230726,155400,287712720,6260,6260,6260,6260,0
20230726,155300,287712720,6260,6260,6260,6260,0
20230726,155200,287712720,6260,6260,6260,6260,0
20230726,155100,287712720,6260,6260,6260,6260,0
20230726,155000,287712720,6260,6260,6260,6260,0
20230726,154900,287712720,6260,6260,6260,6260,0
20230726,154800,287712720,6260,6260,6260,6260,0
20230726,154700,287712720,6260,6260,6260,6260,0
20230726,154600,287712720,6260,6260,6260,6260,0
20230726,154500,287712720,6260,6260,6260,6260,0
20230726,154400,287712720,6260,6260,6260,6260,0
20230726,154300,287712720,6260,6260,6260,6260,0
20230726,154200,287712720,6260,6260,6260,6260,0
20230726,154100,287712720,6260,6260,6260,6260,0
20230726,154000,287712720,6260,6260,6260,6260,0
20230726,153900,287712720,6260,6260,6260,6260,45
20230726,153800,287712720,6260,6260,6260,6260,0
20230726,153700,287712720,6260,6260,6260,6260,0
20230726,153600,287712720,6260,6260,6260,6260,0
20230726,153500,287712720,6260,6260,6260,6260,0
20230726,153400,287712720,6260,6260,6260,6260,0
20230726,153300,287712720,6260,6260,6260,6260,0
20230726,153200,287712720,6260,6260,6260,6260,0
20230726,153100,287712720,6260,6260,6260,6260,0
20230726,153000,287712720,6260,6260,6260,6260,45
20230726,152900,287431020,6220,6220,6220,6220,0
20230726,152800,287431020,6220,6220,6220,6220,0
20230726,152700,287431020,6220,6220,6220,6220,0
20230726,152600,287431020,6220,6220,6220,6220,0
20230726,152500,287431020,6220,6220,6220,6220,0
20230726,152400,287431020,6220,6220,6220,6220,0
20230726,152300,287431020,6220,6220,6220,6220,0
20230726,152200,287431020,6220,6220,6220,6220,0
20230726,152100,287431020,6220,6220,6220,6220,0
20230726,152000,287431020,6220,6220,6220,6220,0
20230726,151900,287431020,6220,6220,6220,6220,14
20230726,151800,287343940,6260,6260,6260,6260,0
20230726,151700,287343940,6260,6260,6260,6260,0
20230726,151600,287343940,6260,6260,6260,6260,20
20230726,151500,287218740,6260,6260,6260,6260,0
20230726,151400,287218740,6260,6260,6260,6260,0
20230726,151300,287218740,6260,6260,6260,6260,0
20230726,151200,287218740,6260,6260,6260,6260,0
20230726,151100,287218740,6260,6260,6260,6260,70
20230726,151000,286780540,6260,6260,6260,6260,0
20230726,150900,286780540,6260,6260,6260,6260,0
20230726,150800,286780540,6260,6260,6260,6260,2
20230726,150700,286768020,6260,6260,6260,6260,12
20230726,150600,286692900,6260,6270,6270,6260,53
20230726,150500,286360600,6270,6270,6270,6270,52
20230726,150400,286034560,6270,6270,6270,6270,0
20230726,150300,286034560,6270,6270,6270,6270,10
20230726,150200,285971860,6270,6270,6270,6270,16
20230726,150100,285871540,6290,6290,6290,6290,0
20230726,150000,285871540,6290,6250,6290,6240,196
20230726,145900,284643970,6160,6200,6200,6160,501
20230726,145800,281551550,6230,6230,6230,6210,185
20230726,145700,280399800,6230,6230,6230,6230,1
20230726,145600,280393570,6230,6230,6230,6230,2
20230726,145500,280381110,6230,6230,6230,6230,6
20230726,145400,280343730,6160,6240,6240,6160,478
20230726,145300,277391310,6240,6240,6240,6240,22
20230726,145200,277254030,6290,6290,6290,6290,1
20230726,145100,277247740,6290,6290,6290,6290,2
20230726,145000,277235160,6290,6290,6290,6290,1
20230726,144900,277228870,6290,6290,6290,6290,2
20230726,144800,277216290,6290,6290,6290,6290,1
20230726,144700,277210000,6290,6290,6290,6290,0
20230726,144600,277210000,6290,6290,6290,6290,20
20230726,144500,277084200,6290,6290,6290,6290,1
20230726,144400,277077910,6290,6290,6290,6290,2
20230726,144300,277065330,6290,6290,6290,6290,1
20230726,144200,277059040,6290,6290,6290,6290,2
20230726,144100,277046460,6290,6290,6290,6290,0
20230726,144000,277046460,6290,6290,6290,6290,1
20230726,143900,277040170,6290,6290,6290,6290,2
20230726,143800,277027590,6290,6290,6290,6290,2
20230726,143700,277015010,6290,6280,6290,6280,6
20230726,143600,276977320,6290,6290,6290,6290,2
20230726,143500,276964740,6280,6270,6280,6270,45
20230726,143400,276682190,6270,6270,6270,6270,9
20230726,143300,276625760,6280,6280,6280,6280,2
20230726,143200,276613200,6280,6270,6280,6270,174
20230726,143100,275520560,6280,6270,6280,6270,52
20230726,143000,275194500,6270,6270,6270,6270,49
20230726,142900,274887270,6270,6270,6270,6270,0
20230726,142800,274887270,6270,6270,6270,6270,2
20230726,142700,274874730,6270,6270,6270,6270,1
20230726,142600,274868460,6270,6270,6270,6270,7
20230726,142500,274824570,6270,6270,6270,6270,1
20230726,142400,274818300,6260,6260,6260,6260,2
20230726,142300,274805780,6260,6260,6260,6260,0
20230726,142200,274805780,6260,6260,6260,6260,1
20230726,142100,274799520,6230,6260,6260,6230,13
20230726,142000,274718440,6260,6260,6260,6260,2
20230726,141900,274705920,6260,6260,6260,6260,2
20230726,141800,274693400,6260,6270,6270,6230,21
20230726,141700,274562230,6270,6230,6270,6230,34
20230726,141600,274349130,6270,6240,6270,6240,6
20230726,141500,274311660,6240,6240,6240,6240,0
20230726,141400,274311660,6240,6240,6240,6240,0
20230726,141300,274311660,6240,6240,6240,6240,0
20230726,141200,274311660,6240,6240,6240,6240,0
20230726,141100,274311660,6240,6240,6240,6240,0
20230726,141000,274311660,6240,6240,6240,6240,0
20230726,140900,274311660,6240,6240,6240,6240,0
20230726,140800,274311660,6240,6240,6240,6240,0
20230726,140700,274311660,6240,6240,6240,6240,8
20230726,140600,274261740,6230,6230,6230,6230,47
20230726,140500,273968930,6230,6230,6230,6230,86
20230726,140400,273433150,6270,6230,6270,6230,29
20230726,140300,273252180,6230,6220,6230,6220,17
20230726,140200,273146430,6220,6220,6220,6220,0
20230726,140100,273146430,6220,6220,6220,6220,0
20230726,140000,273146430,6220,6220,6220,6220,12
20230726,135900,273071790,6220,6210,6220,6210,10
20230726,135800,273009660,6220,6220,6220,6220,0
20230726,135700,273009660,6220,6220,6220,6220,2
20230726,135600,272997220,6210,6210,6210,6210,11
20230726,135500,272928910,6210,6210,6210,6210,0
20230726,135400,272928910,6210,6210,6210,6210,2
20230726,135300,272916490,6210,6210,6210,6210,0
20230726,135200,272916490,6210,6210,6210,6210,0
20230726,135100,272916490,6210,6210,6210,6210,3
20230726,135000,272897860,6210,6210,6210,6210,0
20230726,134900,272897860,6210,6210,6210,6210,2
20230726,134800,272885440,6200,6200,6200,6200,17
20230726,134700,272780040,6200,6200,6200,6200,3
20230726,134600,272761440,6220,6190,6220,6190,83
20230726,134500,272245720,6190,6190,6190,6190,10
20230726,134400,272183820,6190,6190,6190,6190,0
20230726,134300,272183820,6190,6190,6210,6020,1022
20230726,134200,265980380,6230,6230,6230,6230,0
20230726,134100,265980380,6230,6230,6230,6230,0
20230726,134000,265980380,6230,6260,6260,6200,584
20230726,133900,262356980,6260,6240,6260,6240,46
20230726,133800,262069760,6290,6290,6290,6290,3
20230726,133700,262050890,6280,6270,6280,6270,30
20230726,133600,261862640,6230,6220,6230,6220,455
20230726,133500,259028060,6220,6220,6220,6220,2
20230726,133400,259015620,6200,6190,6200,6190,151
20230726,133300,258079430,6190,6200,6200,6190,40
20230726,133200,257831460,6200,6200,6200,6200,3
20230726,133100,257812860,6190,6190,6190,6190,45
20230726,133000,257534310,6190,6190,6190,6190,2
20230726,132900,257521930,6190,6190,6190,6190,0
20230726,132800,257521930,6190,6190,6190,6190,0
20230726,132700,257521930,6190,6190,6190,6190,40
20230726,132600,257274330,6180,6190,6190,6180,27
20230726,132500,257107300,6190,6190,6190,6190,0
20230726,132400,257107300,6190,6190,6190,6190,3
20230726,132300,257088730,6190,6190,6190,6190,0
20230726,132200,257088730,6190,6190,6190,6190,2
20230726,132100,257076350,6190,6190,6190,6190,36
20230726,132000,256853510,6170,6170,6170,6170,10
20230726,131900,256791810,6170,6150,6170,6150,305
20230726,131800,254915660,6150,6150,6150,6150,0
20230726,131700,254915660,6150,6150,6150,6150,0
20230726,131600,254915660,6150,6150,6150,6150,2
20230726,131500,254903360,6150,6150,6150,6150,35
20230726,131400,254688110,6150,6150,6150,6150,0
20230726,131300,254688110,6150,6150,6150,6150,3
20230726,131200,254669660,6140,6140,6140,6140,0
20230726,131100,254669660,6140,6150,6150,6140,53
20230726,131000,254344220,6140,6140,6140,6140,2
20230726,130900,254331940,6150,6150,6150,6150,0
20230726,130800,254331940,6150,6150,6150,6130,18
20230726,130700,254221340,6150,6150,6150,6150,11
20230726,130600,254153690,6170,6170,6170,6170,0
20230726,130500,254153690,6170,6170,6170,6170,3
20230726,130400,254135180,6160,6170,6170,6160,36
20230726,130300,253913070,6170,6170,6170,6170,2
20230726,130200,253900730,6170,6170,6170,6170,0
20230726,130100,253900730,6170,6170,6170,6170,0
20230726,130000,253900730,6170,6170,6170,6170,3
20230726,125900,253882220,6170,6170,6170,6170,0
20230726,125800,253882220,6170,6170,6170,6170,0
20230726,125700,253882220,6170,6170,6170,6170,2
20230726,125600,253869880,6170,6170,6170,6170,0
20230726,125500,253869880,6170,6170,6170,6170,0
20230726,125400,253869880,6170,6160,6170,6160,4
20230726,125300,253845210,6180,6180,6180,6180,0
20230726,125200,253845210,6180,6180,6180,6170,12
20230726,125100,253771070,6180,6180,6180,6080,129
20230726,125000,252983560,6200,6200,6200,6200,11
20230726,124900,252915360,6200,6200,6200,6200,3
20230726,124800,252896760,6200,6200,6200,6200,10
20230726,124700,252834760,6180,6180,6180,6180,1
20230726,124600,252828580,6210,6180,6210,6180,7
20230726,124500,252785200,6140,6140,6140,6140,41
20230726,124400,252533460,6140,6110,6140,6110,29
20230726,124300,252355890,6140,6140,6140,6140,0
20230726,124200,252355890,6140,6140,6140,6130,20
20230726,124100,252233100,6140,6140,6140,6140,3
20230726,124000,252214680,6140,6130,6140,6130,10
20230726,123900,252153360,6090,6090,6090,6090,10
20230726,123800,252092460,6130,6140,6140,6070,508
20230726,123700,248992680,6140,6140,6140,6140,252
20230726,123600,247445400,6140,6140,6140,6140,5
20230726,123500,247414700,6140,6140,6140,6140,8
20230726,123400,247365580,6120,6120,6120,6120,0
20230726,123300,247365580,6120,6120,6120,6120,7
20230726,123200,247322740,6120,6120,6120,6120,3
20230726,123100,247304380,6120,6120,6120,6120,9
20230726,123000,247249300,6120,6120,6120,6120,5
20230726,122900,247218700,6120,6100,6140,6010,2519
20230726,122800,231895020,6100,6100,6100,6020,112
20230726,122700,231219620,6100,6100,6100,6100,10
20230726,122600,231158620,6100,6100,6100,6100,2
20230726,122500,231146420,6100,6100,6100,6100,11
20230726,122400,231079320,6100,6100,6100,6100,0
20230726,122300,231079320,6100,6090,6100,6010,1228
20230726,122200,223682510,6070,6230,6230,6050,1224
20230726,122100,216207880,6230,6180,6230,6110,942
20230726,122000,210443990,6190,6200,6200,6190,119
20230726,121900,209707080,6190,6220,6220,6190,832
20230726,121800,204547910,6240,6220,6240,6220,6
20230726,121700,204510570,6240,6240,6240,6240,51
20230726,121600,204192330,6240,6240,6240,6240,9
20230726,121500,204136170,6210,6220,6220,6210,278
20230726,121400,202408690,6230,6270,6270,6230,78
20230726,121300,201921930,6270,6270,6270,6270,10
20230726,121200,201859230,6280,6280,6280,6280,0
20230726,121100,201859230,6280,6290,6290,6270,148
20230726,121000,200930950,6290,6280,6290,6280,13
20230726,120900,200849280,6290,6290,6290,6290,10
20230726,120800,200786380,6290,6300,6300,6290,6
20230726,120700,200748610,6330,6330,6340,6330,18
20230726,120600,200634650,6340,6340,6340,6340,2
20230726,120500,200621970,6340,6340,6340,6340,8
20230726,120400,200571250,6340,6340,6340,6340,30
20230726,120300,200381050,6340,6340,6340,6340,3
20230726,120200,200362030,6350,6350,6350,6340,16
20230726,120100,200260490,6340,6340,6340,6340,54
20230726,120000,199918130,6340,6340,6340,6340,12
20230726,115900,199842050,6340,6340,6340,6340,1
20230726,115800,199835710,6340,6340,6340,6340,12
20230726,115700,199759630,6340,6340,6340,6340,2
20230726,115600,199746950,6340,6340,6340,6340,7
20230726,115500,199702570,6330,6330,6350,6330,19
20230726,115400,199582260,6330,6330,6330,6330,3
20230726,115300,199563270,6330,6330,6330,6330,24
20230726,115200,199411350,6330,6330,6330,6330,3
20230726,115100,199392360,6330,6320,6330,6320,10
20230726,115000,199329070,6340,6350,6350,6340,8
20230726,114900,199278320,6340,6350,6350,6340,18
20230726,114800,199164030,6350,6350,6350,6350,2
20230726,114700,199151330,6350,6350,6350,6350,9
20230726,114600,199094180,6350,6350,6350,6350,10
20230726,114500,199030680,6350,6350,6350,6350,0
20230726,114400,199030680,6350,6350,6350,6350,12
20230726,114300,198954480,6340,6340,6340,6340,20
20230726,114200,198827680,6350,6350,6350,6350,10
20230726,114100,198764180,6350,6340,6350,6340,12
20230726,114000,198688080,6350,6350,6350,6350,9
20230726,113900,198630930,6350,6350,6350,6350,9
20230726,113800,198573780,6350,6350,6350,6350,3
20230726,113700,198554730,6350,6350,6350,6350,10
20230726,113600,198491230,6350,6350,6350,6350,2
20230726,113500,198478530,6350,6350,6350,6350,7
20230726,113400,198434080,6350,6350,6350,6350,0
20230726,113300,198434080,6350,6350,6350,6350,13
20230726,113200,198351530,6350,6350,6350,6350,2
20230726,113100,198338830,6350,6360,6360,6350,10
20230726,113000,198275300,6360,6360,6360,6360,9
20230726,112900,198218060,6360,6360,6360,6360,0
20230726,112800,198218060,6360,6360,6360,6360,12
20230726,112700,198141740,6370,6370,6370,6370,0
20230726,112600,198141740,6370,6370,6370,6370,9
20230726,112500,198084410,6370,6370,6370,6370,3
20230726,112400,198065300,6370,6370,6370,6370,10
20230726,112300,198001600,6370,6370,6370,6370,2
20230726,112200,197988860,6370,6370,6370,6370,9
20230726,112100,197931530,6370,6370,6370,6370,7
20230726,112000,197886940,6370,6370,6370,6370,3
20230726,111900,197867830,6350,6350,6350,6350,10
20230726,111800,197804330,6380,6380,6380,6380,0
20230726,111700,197804330,6380,6380,6380,6380,1
20230726,111600,197797950,6300,6300,6300,6300,0
20230726,111500,197797950,6300,6300,6300,6300,0
20230726,111400,197797950,6300,6400,6400,6210,2308
20230726,111300,183190860,6400,6400,6400,6400,1
20230726,111200,183184460,6390,6390,6390,6390,20
20230726,111100,183056660,6410,6410,6410,6410,159
20230726,111000,182037470,6390,6390,6390,6390,0
20230726,110900,182037470,6390,6390,6390,6390,0
20230726,110800,182037470,6390,6390,6390,6390,0
20230726,110700,182037470,6390,6390,6390,6390,0
20230726,110600,182037470,6390,6400,6400,6390,5
20230726,110500,182005500,6420,6420,6420,6420,0
20230726,110400,182005500,6420,6420,6420,6420,0
20230726,110300,182005500,6420,6420,6420,6420,0
20230726,110200,182005500,6420,6420,6420,6420,70
20230726,110100,181556100,6420,6420,6420,6420,20
20230726,110000,181427700,6420,6420,6420,6420,10
20230726,105900,181363500,6400,6400,6400,6400,0
20230726,105800,181363500,6400,6400,6400,6400,0
20230726,105700,181363500,6400,6400,6400,6400,0
20230726,105600,181363500,6400,6400,6400,6400,0
20230726,105500,181363500,6400,6400,6400,6400,0
20230726,105400,181363500,6400,6400,6400,6400,0
20230726,105300,181363500,6400,6400,6400,6400,0
20230726,105200,181363500,6400,6400,6400,6400,0
20230726,105100,181363500,6400,6400,6400,6400,0
20230726,105000,181363500,6400,6380,6400,6370,485
20230726,104900,178266540,6380,6380,6380,6380,0
20230726,104800,178266540,6380,6380,6380,6380,134
20230726,104700,177411620,6380,6400,6400,6380,1165
20230726,104600,169975170,6400,6400,6400,6400,0
20230726,104500,169975170,6400,6420,6420,6400,529
20230726,104400,166585030,6420,6420,6420,6420,0
20230726,104300,166585030,6420,6420,6420,6420,0
20230726,104200,166585030,6420,6420,6420,6420,0
20230726,104100,166585030,6420,6420,6420,6420,0
20230726,104000,166585030,6420,6420,6420,6420,0
20230726,103900,166585030,6420,6420,6420,6420,0
20230726,103800,166585030,6420,6420,6420,6420,5
20230726,103700,166552930,6450,6430,6450,6430,279
20230726,103600,164758920,6430,6430,6430,6430,0
20230726,103500,164758920,6430,6440,6440,6430,599
20230726,103400,160905600,6440,6440,6440,6440,1
20230726,103300,160899160,6440,6450,6450,6440,100
20230726,103200,160254990,6450,6450,6450,6450,0
20230726,103100,160254990,6450,6450,6450,6450,3
20230726,103000,160235640,6460,6510,6510,6460,6902
20230726,102900,115304380,6510,6510,6510,6510,0
20230726,102800,115304380,6510,6510,6510,6510,0
20230726,102700,115304380,6510,6510,6510,6510,13
20230726,102600,115219750,6520,6520,6520,6520,0
20230726,102500,115219750,6520,6520,6520,6520,1
20230726,102400,115213230,6520,6550,6550,6510,6601
20230726,102300,72165850,6550,6550,6550,6550,0
20230726,102200,72165850,6550,6550,6550,6550,198
20230726,102100,70868950,6550,6580,6580,6550,318
20230726,102000,68784550,6550,6550,6550,6550,0
20230726,101900,68784550,6550,6550,6550,6550,0
20230726,101800,68784550,6550,6550,6550,6550,0
20230726,101700,68784550,6550,6550,6550,6550,0
20230726,101600,68784550,6550,6550,6550,6550,0
20230726,101500,68784550,6550,6550,6550,6550,0
20230726,101400,68784550,6550,6550,6550,6550,0
20230726,101300,68784550,6550,6540,6550,6540,9
20230726,101200,68725620,6550,6550,6550,6550,0
20230726,101100,68725620,6550,6550,6550,6550,0
20230726,101000,68725620,6550,6550,6550,6550,0
20230726,100900,68725620,6550,6550,6550,6550,0
20230726,100800,68725620,6550,6550,6550,6550,1033
20230726,100700,61959470,6550,6550,6550,6550,0
20230726,100600,61959470,6550,6550,6550,6550,0
20230726,100500,61959470,6550,6550,6550,6550,0
20230726,100400,61959470,6550,6550,6550,6550,0
20230726,100300,61959470,6550,6550,6550,6550,0
20230726,100200,61959470,6550,6580,6580,6550,100
20230726,100100,61303570,6590,6580,6590,6580,205
20230726,100000,59952820,6550,6570,6580,6550,700
20230726,095900,55358280,6570,6570,6570,6570,0
20230726,095800,55358280,6570,6570,6570,6570,338
20230726,095700,53137620,6550,6550,6550,6550,0
20230726,095600,53137620,6550,6550,6550,6550,1105
20230726,095500,45899870,6550,6550,6550,6550,35
20230726,095400,45670620,6550,6550,6550,6550,0
20230726,095300,45670620,6550,6550,6550,6550,0
20230726,095200,45670620,6550,6550,6550,6550,0
20230726,095100,45670620,6550,6550,6550,6550,800
20230726,095000,40430620,6580,6580,6580,6580,0
20230726,094900,40430620,6580,6580,6580,6580,0
20230726,094800,40430620,6580,6580,6580,6580,110
20230726,094700,39706820,6540,6540,6540,6540,64
20230726,094600,39288260,6540,6540,6540,6540,10
20230726,094500,39222860,6580,6580,6580,6580,0
20230726,094400,39222860,6580,6580,6580,6580,122
20230726,094300,38420100,6580,6580,6580,6580,73
20230726,094200,37939760,6580,6580,6580,6580,1030
20230726,094100,31162360,6590,6600,6600,6590,28
20230726,094000,30977810,6620,6620,6620,6620,3
20230726,093900,30957950,6620,6620,6620,6620,0
20230726,093800,30957950,6620,6620,6620,6620,0
20230726,093700,30957950,6620,6620,6620,6620,101
20230726,093600,30289330,6580,6580,6580,6580,0
20230726,093500,30289330,6580,6570,6580,6570,268
20230726,093400,28525900,6540,6540,6540,6540,32
20230726,093300,28316620,6530,6520,6530,6520,52
20230726,093200,27977250,6500,6500,6500,6500,0
20230726,093100,27977250,6500,6500,6500,6500,155
20230726,093000,26969750,6450,6450,6450,6450,3
20230726,092900,26950400,6450,6450,6450,6450,0
20230726,092800,26950400,6450,6450,6450,6450,0
20230726,092700,26950400,6450,6450,6450,6450,0
20230726,092600,26950400,6450,6450,6450,6450,949
20230726,092500,20829350,6450,6450,6450,6450,0
20230726,092400,20829350,6450,6450,6450,6450,0
20230726,092300,20829350,6450,6450,6450,6450,451
20230726,092200,17920400,6450,6450,6450,6450,100
20230726,092100,17275400,6460,6460,6460,6460,0
20230726,092000,17275400,6460,6460,6460,6460,0
20230726,091900,17275400,6460,6460,6460,6460,0
20230726,091800,17275400,6460,6460,6460,6460,0
20230726,091700,17275400,6460,6460,6460,6460,520
20230726,091600,13916200,6450,6450,6450,6450,0
20230726,091500,13916200,6450,6470,6470,6450,579
20230726,091400,10178090,6540,6540,6540,6540,1
20230726,091300,10171550,6450,6450,6450,6450,51
20230726,091200,9842600,6450,6450,6450,6450,0
20230726,091100,9842600,6450,6450,6450,6450,0
20230726,091000,9842600,6450,6450,6450,6450,0
20230726,090900,9842600,6450,6530,6530,6450,91
20230726,090800,9251650,6450,6490,6490,6450,5
20230726,090700,9219280,6500,6510,6510,6500,340
20230726,090600,7007270,6520,6530,6530,6520,798
20230726,090500,1796650,6540,6540,6540,6540,30
20230726,090400,1600450,6530,6530,6530,6530,0
20230726,090300,1600450,6530,6530,6530,6530,0
20230726,090200,1600450,6530,6530,6530,6530,1
20230726,090100,1593920,6540,6680,6680,6540,18
20230726,090000,1475500,6500,6500,6500,6500,227