KissMeData/087600/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,194000,41800760,6690,6690,6690,6690,1072
20230728,193900,41800760,6690,6690,6690,6690,0
20230728,193800,41800760,6690,6690,6690,6690,0
20230728,193700,41800760,6690,6690,6690,6690,0
20230728,193600,41800760,6690,6690,6690,6690,0
20230728,193500,41800760,6690,6690,6690,6690,0
20230728,193400,41800760,6690,6690,6690,6690,0
20230728,193300,41800760,6690,6690,6690,6690,0
20230728,193200,41800760,6690,6690,6690,6690,0
20230728,193100,41800760,6690,6690,6690,6690,0
20230728,193000,41800760,6690,6690,6690,6690,0
20230728,192900,41800760,6690,6690,6690,6690,0
20230728,192800,41800760,6690,6690,6690,6690,0
20230728,192700,41800760,6690,6690,6690,6690,0
20230728,192600,41800760,6690,6690,6690,6690,0
20230728,192500,41800760,6690,6690,6690,6690,0
20230728,192400,41800760,6690,6690,6690,6690,0
20230728,192300,41800760,6690,6690,6690,6690,0
20230728,192200,41800760,6690,6690,6690,6690,0
20230728,192100,41800760,6690,6690,6690,6690,0
20230728,192000,41800760,6690,6690,6690,6690,0
20230728,191900,41800760,6690,6690,6690,6690,0
20230728,191800,41800760,6690,6690,6690,6690,0
20230728,191700,41800760,6690,6690,6690,6690,0
20230728,191600,41800760,6690,6690,6690,6690,0
20230728,191500,41800760,6690,6690,6690,6690,0
20230728,191400,41800760,6690,6690,6690,6690,0
20230728,191300,41800760,6690,6690,6690,6690,0
20230728,191200,41800760,6690,6690,6690,6690,0
20230728,191100,41800760,6690,6690,6690,6690,0
20230728,191000,41800760,6690,6690,6690,6690,1072
20230728,190900,41800760,6690,6690,6690,6690,0
20230728,190800,41800760,6690,6690,6690,6690,0
20230728,190700,41800760,6690,6690,6690,6690,0
20230728,190600,41800760,6690,6690,6690,6690,0
20230728,190500,41800760,6690,6690,6690,6690,0
20230728,190400,41800760,6690,6690,6690,6690,0
20230728,190300,41800760,6690,6690,6690,6690,0
20230728,190200,41800760,6690,6690,6690,6690,0
20230728,190100,41800760,6690,6690,6690,6690,0
20230728,190000,41800760,6690,6690,6690,6690,0
20230728,185900,41800760,6690,6690,6690,6690,0
20230728,185800,41800760,6690,6690,6690,6690,0
20230728,185700,41800760,6690,6690,6690,6690,0
20230728,185600,41800760,6690,6690,6690,6690,0
20230728,185500,41800760,6690,6690,6690,6690,0
20230728,185400,41800760,6690,6690,6690,6690,0
20230728,185300,41800760,6690,6690,6690,6690,0
20230728,185200,41800760,6690,6690,6690,6690,0
20230728,185100,41800760,6690,6690,6690,6690,0
20230728,185000,41800760,6690,6690,6690,6690,0
20230728,184900,41800760,6690,6690,6690,6690,0
20230728,184800,41800760,6690,6690,6690,6690,0
20230728,184700,41800760,6690,6690,6690,6690,0
20230728,184600,41800760,6690,6690,6690,6690,0
20230728,184500,41800760,6690,6690,6690,6690,0
20230728,184400,41800760,6690,6690,6690,6690,0
20230728,184300,41800760,6690,6690,6690,6690,0
20230728,184200,41800760,6690,6690,6690,6690,0
20230728,184100,41800760,6690,6690,6690,6690,0
20230728,184000,41800760,6690,6690,6690,6690,1072
20230728,183900,41800760,6690,6690,6690,6690,0
20230728,183800,41800760,6690,6690,6690,6690,0
20230728,183700,41800760,6690,6690,6690,6690,0
20230728,183600,41800760,6690,6690,6690,6690,0
20230728,183500,41800760,6690,6690,6690,6690,0
20230728,183400,41800760,6690,6690,6690,6690,0
20230728,183300,41800760,6690,6690,6690,6690,0
20230728,183200,41800760,6690,6690,6690,6690,0
20230728,183100,41800760,6690,6690,6690,6690,0
20230728,183000,41800760,6690,6690,6690,6690,0
20230728,182900,41800760,6690,6690,6690,6690,0
20230728,182800,41800760,6690,6690,6690,6690,0
20230728,182700,41800760,6690,6690,6690,6690,0
20230728,182600,41800760,6690,6690,6690,6690,0
20230728,182500,41800760,6690,6690,6690,6690,0
20230728,182400,41800760,6690,6690,6690,6690,0
20230728,182300,41800760,6690,6690,6690,6690,0
20230728,182200,41800760,6690,6690,6690,6690,0
20230728,182100,41800760,6690,6690,6690,6690,0
20230728,182000,41800760,6690,6690,6690,6690,0
20230728,181900,41800760,6690,6690,6690,6690,0
20230728,181800,41800760,6690,6690,6690,6690,0
20230728,181700,41800760,6690,6690,6690,6690,0
20230728,181600,41800760,6690,6690,6690,6690,0
20230728,181500,41800760,6690,6690,6690,6690,0
20230728,181400,41800760,6690,6690,6690,6690,0
20230728,181300,41800760,6690,6690,6690,6690,0
20230728,181200,41800760,6690,6690,6690,6690,0
20230728,181100,41800760,6690,6690,6690,6690,0
20230728,181000,41800760,6690,6690,6690,6690,1072
20230728,180900,41800760,6690,6690,6690,6690,0
20230728,180800,41800760,6690,6690,6690,6690,0
20230728,180700,41800760,6690,6690,6690,6690,0
20230728,180600,41800760,6690,6690,6690,6690,0
20230728,180500,41800760,6690,6690,6690,6690,0
20230728,180400,41800760,6690,6690,6690,6690,0
20230728,180300,41800760,6690,6690,6690,6690,0
20230728,180200,41800760,6690,6690,6690,6690,0
20230728,180100,41800760,6690,6690,6690,6690,0
20230728,180000,41800760,6690,6690,6690,6690,0
20230728,175900,41800760,6690,6690,6690,6690,0
20230728,175800,41800760,6690,6690,6690,6690,0
20230728,175700,41800760,6690,6690,6690,6690,0
20230728,175600,41800760,6690,6690,6690,6690,0
20230728,175500,41800760,6690,6690,6690,6690,0
20230728,175400,41800760,6690,6690,6690,6690,0
20230728,175300,41800760,6690,6690,6690,6690,0
20230728,175200,41800760,6690,6690,6690,6690,0
20230728,175100,41800760,6690,6690,6690,6690,0
20230728,175000,41800760,6690,6690,6690,6690,0
20230728,174900,41800760,6690,6690,6690,6690,0
20230728,174800,41800760,6690,6690,6690,6690,0
20230728,174700,41800760,6690,6690,6690,6690,0
20230728,174600,41800760,6690,6690,6690,6690,0
20230728,174500,41800760,6690,6690,6690,6690,0
20230728,174400,41800760,6690,6690,6690,6690,0
20230728,174300,41800760,6690,6690,6690,6690,0
20230728,174200,41800760,6690,6690,6690,6690,0
20230728,174100,41800760,6690,6690,6690,6690,0
20230728,174000,41800760,6690,6690,6690,6690,1072
20230728,173900,41800760,6690,6690,6690,6690,0
20230728,173800,41800760,6690,6690,6690,6690,0
20230728,173700,41800760,6690,6690,6690,6690,0
20230728,173600,41800760,6690,6690,6690,6690,0
20230728,173500,41800760,6690,6690,6690,6690,0
20230728,173400,41800760,6690,6690,6690,6690,0
20230728,173300,41800760,6690,6690,6690,6690,0
20230728,173200,41800760,6690,6690,6690,6690,0
20230728,173100,41800760,6690,6690,6690,6690,0
20230728,173000,41800760,6690,6690,6690,6690,0
20230728,172900,41800760,6690,6690,6690,6690,0
20230728,172800,41800760,6690,6690,6690,6690,0
20230728,172700,41800760,6690,6690,6690,6690,0
20230728,172600,41800760,6690,6690,6690,6690,0
20230728,172500,41800760,6690,6690,6690,6690,0
20230728,172400,41800760,6690,6690,6690,6690,0
20230728,172300,41800760,6690,6690,6690,6690,0
20230728,172200,41800760,6690,6690,6690,6690,0
20230728,172100,41800760,6690,6690,6690,6690,0
20230728,172000,41800760,6690,6690,6690,6690,0
20230728,171900,41800760,6690,6690,6690,6690,0
20230728,171800,41800760,6690,6690,6690,6690,0
20230728,171700,41800760,6690,6690,6690,6690,0
20230728,171600,41800760,6690,6690,6690,6690,0
20230728,171500,41800760,6690,6690,6690,6690,0
20230728,171400,41800760,6690,6690,6690,6690,0
20230728,171300,41800760,6690,6690,6690,6690,0
20230728,171200,41800760,6690,6690,6690,6690,0
20230728,171100,41800760,6690,6690,6690,6690,0
20230728,171000,41800760,6690,6690,6690,6690,1072
20230728,170900,41800760,6690,6690,6690,6690,0
20230728,170800,41800760,6690,6690,6690,6690,0
20230728,170700,41800760,6690,6690,6690,6690,0
20230728,170600,41800760,6690,6690,6690,6690,0
20230728,170500,41800760,6690,6690,6690,6690,0
20230728,170400,41800760,6690,6690,6690,6690,0
20230728,170300,41800760,6690,6690,6690,6690,0
20230728,170200,41800760,6690,6690,6690,6690,0
20230728,170100,41800760,6690,6690,6690,6690,0
20230728,170000,41800760,6690,6690,6690,6690,0
20230728,165900,41800760,6690,6690,6690,6690,0
20230728,165800,41800760,6690,6690,6690,6690,0
20230728,165700,41800760,6690,6690,6690,6690,0
20230728,165600,41800760,6690,6690,6690,6690,0
20230728,165500,41800760,6690,6690,6690,6690,0
20230728,165400,41800760,6690,6690,6690,6690,0
20230728,165300,41800760,6690,6690,6690,6690,0
20230728,165200,41800760,6690,6690,6690,6690,0
20230728,165100,41800760,6690,6690,6690,6690,0
20230728,165000,41800760,6690,6690,6690,6690,0
20230728,164900,41800760,6690,6690,6690,6690,0
20230728,164800,41800760,6690,6690,6690,6690,0
20230728,164700,41800760,6690,6690,6690,6690,0
20230728,164600,41800760,6690,6690,6690,6690,0
20230728,164500,41800760,6690,6690,6690,6690,0
20230728,164400,41800760,6690,6690,6690,6690,0
20230728,164300,41800760,6690,6690,6690,6690,0
20230728,164200,41800760,6690,6690,6690,6690,0
20230728,164100,41800760,6690,6690,6690,6690,0
20230728,164000,41800760,6690,6690,6690,6690,1072
20230728,163900,41800760,6690,6690,6690,6690,0
20230728,163800,41800760,6690,6690,6690,6690,0
20230728,163700,41800760,6690,6690,6690,6690,0
20230728,163600,41800760,6690,6690,6690,6690,0
20230728,163500,41800760,6690,6690,6690,6690,0
20230728,163400,41800760,6690,6690,6690,6690,0
20230728,163300,41800760,6690,6690,6690,6690,0
20230728,163200,41800760,6690,6690,6690,6690,0
20230728,163100,41800760,6690,6690,6690,6690,0
20230728,163000,41800760,6690,6690,6690,6690,0
20230728,162900,41800760,6690,6690,6690,6690,0
20230728,162800,41800760,6690,6690,6690,6690,0
20230728,162700,41800760,6690,6690,6690,6690,0
20230728,162600,41800760,6690,6690,6690,6690,0
20230728,162500,41800760,6690,6690,6690,6690,0
20230728,162400,41800760,6690,6690,6690,6690,0
20230728,162300,41800760,6690,6690,6690,6690,0
20230728,162200,41800760,6690,6690,6690,6690,0
20230728,162100,41800760,6690,6690,6690,6690,0
20230728,162000,41800760,6690,6690,6690,6690,0
20230728,161900,41800760,6690,6690,6690,6690,0
20230728,161800,41800760,6690,6690,6690,6690,0
20230728,161700,41800760,6690,6690,6690,6690,0
20230728,161600,41800760,6690,6690,6690,6690,0
20230728,161500,41800760,6690,6690,6690,6690,0
20230728,161400,41800760,6690,6690,6690,6690,0
20230728,161300,41800760,6690,6690,6690,6690,0
20230728,161200,41800760,6690,6690,6690,6690,0
20230728,161100,41800760,6690,6690,6690,6690,0
20230728,161000,41800760,6690,6690,6690,6690,1072
20230728,160900,41800760,6690,6690,6690,6690,0
20230728,160800,41800760,6690,6690,6690,6690,0
20230728,160700,41800760,6690,6690,6690,6690,0
20230728,160600,41800760,6690,6690,6690,6690,0
20230728,160500,41800760,6690,6690,6690,6690,0
20230728,160400,41800760,6690,6690,6690,6690,0
20230728,160300,41800760,6690,6690,6690,6690,0
20230728,160200,41800760,6690,6690,6690,6690,0
20230728,160100,41800760,6690,6690,6690,6690,0
20230728,160000,41800760,6690,6690,6690,6690,0
20230728,155900,41800760,6690,6690,6690,6690,0
20230728,155800,41800760,6690,6690,6690,6690,0
20230728,155700,41800760,6690,6690,6690,6690,0
20230728,155600,41800760,6690,6690,6690,6690,0
20230728,155500,41800760,6690,6690,6690,6690,0
20230728,155400,41800760,6690,6690,6690,6690,0
20230728,155300,41800760,6690,6690,6690,6690,0
20230728,155200,41800760,6690,6690,6690,6690,0
20230728,155100,41800760,6690,6690,6690,6690,0
20230728,155000,41800760,6690,6690,6690,6690,0
20230728,154900,41800760,6690,6690,6690,6690,0
20230728,154800,41800760,6690,6690,6690,6690,0
20230728,154700,41800760,6690,6690,6690,6690,0
20230728,154600,41800760,6690,6690,6690,6690,0
20230728,154500,41800760,6690,6690,6690,6690,0
20230728,154400,41800760,6690,6690,6690,6690,0
20230728,154300,41800760,6690,6690,6690,6690,0
20230728,154200,41800760,6690,6690,6690,6690,0
20230728,154100,41800760,6690,6690,6690,6690,0
20230728,154000,41800760,6690,6690,6690,6690,1072
20230728,153900,41800760,6690,6690,6690,6690,0
20230728,153800,41800760,6690,6690,6690,6690,0
20230728,153700,41800760,6690,6690,6690,6690,0
20230728,153600,41800760,6690,6690,6690,6690,0
20230728,153500,41800760,6690,6690,6690,6690,0
20230728,153400,41800760,6690,6690,6690,6690,0
20230728,153300,41800760,6690,6690,6690,6690,0
20230728,153200,41800760,6690,6690,6690,6690,0
20230728,153100,41800760,6690,6690,6690,6690,0
20230728,153000,41800760,6690,6690,6690,6690,1072
20230728,152900,34629080,6540,6540,6540,6540,0
20230728,152800,34629080,6540,6540,6540,6540,0
20230728,152700,34629080,6540,6540,6540,6540,0
20230728,152600,34629080,6540,6540,6540,6540,0
20230728,152500,34629080,6540,6540,6540,6540,0
20230728,152400,34629080,6540,6540,6540,6540,0
20230728,152300,34629080,6540,6540,6540,6540,0
20230728,152200,34629080,6540,6540,6540,6540,0
20230728,152100,34629080,6540,6540,6540,6540,0
20230728,152000,34629080,6540,6540,6540,6540,0
20230728,151900,34629080,6540,6540,6540,6540,1
20230728,151800,34622540,6500,6500,6500,6500,100
20230728,151700,33972540,6500,6520,6520,6500,204
20230728,151600,32643620,6540,6540,6540,6540,0
20230728,151500,32643620,6540,6540,6540,6540,0
20230728,151400,32643620,6540,6540,6540,6540,0
20230728,151300,32643620,6540,6540,6540,6540,0
20230728,151200,32643620,6540,6540,6540,6540,74
20230728,151100,32159660,6540,6540,6540,6540,0
20230728,151000,32159660,6540,6540,6540,6540,0
20230728,150900,32159660,6540,6540,6540,6540,0
20230728,150800,32159660,6540,6540,6540,6540,0
20230728,150700,32159660,6540,6540,6540,6540,0
20230728,150600,32159660,6540,6540,6540,6540,0
20230728,150500,32159660,6540,6520,6540,6520,2
20230728,150400,32146600,6560,6560,6560,6560,0
20230728,150300,32146600,6560,6560,6560,6560,32
20230728,150200,31936680,6560,6560,6560,6560,4
20230728,150100,31910440,6560,6570,6570,6560,9
20230728,150000,31851350,6570,6540,6570,6540,102
20230728,145900,31181500,6540,6540,6540,6540,0
20230728,145800,31181500,6540,6540,6540,6540,1
20230728,145700,31174960,6540,6540,6540,6540,0
20230728,145600,31174960,6540,6540,6540,6540,0
20230728,145500,31174960,6540,6540,6540,6540,0
20230728,145400,31174960,6540,6510,6540,6510,2
20230728,145300,31161910,6510,6510,6510,6510,0
20230728,145200,31161910,6510,6510,6510,6510,0
20230728,145100,31161910,6510,6510,6510,6510,0
20230728,145000,31161910,6510,6510,6510,6510,0
20230728,144900,31161910,6510,6510,6510,6510,0
20230728,144800,31161910,6510,6510,6510,6510,0
20230728,144700,31161910,6510,6510,6510,6510,0
20230728,144600,31161910,6510,6510,6510,6510,0
20230728,144500,31161910,6510,6510,6510,6510,0
20230728,144400,31161910,6510,6510,6510,6510,0
20230728,144300,31161910,6510,6510,6510,6510,0
20230728,144200,31161910,6510,6510,6510,6510,2
20230728,144100,31148890,6560,6560,6560,6560,0
20230728,144000,31148890,6560,6560,6560,6560,0
20230728,143900,31148890,6560,6560,6560,6560,0
20230728,143800,31148890,6560,6560,6560,6560,2
20230728,143700,31135770,6580,6580,6580,6580,0
20230728,143600,31135770,6580,6580,6580,6580,0
20230728,143500,31135770,6580,6580,6580,6580,0
20230728,143400,31135770,6580,6580,6580,6580,0
20230728,143300,31135770,6580,6580,6580,6580,0
20230728,143200,31135770,6580,6580,6580,6580,0
20230728,143100,31135770,6580,6580,6580,6580,0
20230728,143000,31135770,6580,6580,6580,6580,0
20230728,142900,31135770,6580,6580,6580,6580,0
20230728,142800,31135770,6580,6580,6580,6580,0
20230728,142700,31135770,6580,6580,6580,6580,0
20230728,142600,31135770,6580,6580,6580,6580,0
20230728,142500,31135770,6580,6580,6580,6580,0
20230728,142400,31135770,6580,6580,6580,6580,0
20230728,142300,31135770,6580,6580,6580,6580,0
20230728,142200,31135770,6580,6580,6580,6580,0
20230728,142100,31135770,6580,6580,6580,6580,0
20230728,142000,31135770,6580,6580,6580,6580,0
20230728,141900,31135770,6580,6580,6580,6580,0
20230728,141800,31135770,6580,6580,6580,6580,0
20230728,141700,31135770,6580,6580,6580,6580,0
20230728,141600,31135770,6580,6580,6580,6580,0
20230728,141500,31135770,6580,6580,6580,6580,0
20230728,141400,31135770,6580,6580,6580,6580,1
20230728,141300,31129190,6600,6590,6600,6580,15
20230728,141200,31030250,6590,6580,6590,6580,106
20230728,141100,30331740,6580,6580,6580,6570,48
20230728,141000,30015980,6580,6530,6580,6530,57
20230728,140900,29641580,6500,6500,6500,6500,0
20230728,140800,29641580,6500,6500,6500,6500,0
20230728,140700,29641580,6500,6500,6500,6500,0
20230728,140600,29641580,6500,6520,6520,6500,6
20230728,140500,29602540,6530,6530,6530,6530,1
20230728,140400,29596010,6550,6550,6550,6550,0
20230728,140300,29596010,6550,6550,6550,6550,9
20230728,140200,29537060,6560,6560,6560,6560,100
20230728,140100,28881060,6560,6560,6560,6560,0
20230728,140000,28881060,6560,6560,6560,6560,0
20230728,135900,28881060,6560,6560,6560,6560,0
20230728,135800,28881060,6560,6560,6560,6560,0
20230728,135700,28881060,6560,6560,6560,6560,23
20230728,135600,28730180,6560,6560,6560,6560,0
20230728,135500,28730180,6560,6560,6560,6560,0
20230728,135400,28730180,6560,6560,6560,6560,0
20230728,135300,28730180,6560,6560,6560,6560,0
20230728,135200,28730180,6560,6560,6560,6560,6
20230728,135100,28690820,6560,6560,6560,6560,0
20230728,135000,28690820,6560,6560,6560,6560,0
20230728,134900,28690820,6560,6560,6560,6560,0
20230728,134800,28690820,6560,6560,6560,6560,0
20230728,134700,28690820,6560,6560,6560,6560,0
20230728,134600,28690820,6560,6560,6560,6560,0
20230728,134500,28690820,6560,6560,6560,6560,0
20230728,134400,28690820,6560,6560,6560,6560,0
20230728,134300,28690820,6560,6560,6560,6560,0
20230728,134200,28690820,6560,6560,6560,6560,0
20230728,134100,28690820,6560,6560,6560,6560,0
20230728,134000,28690820,6560,6560,6560,6560,0
20230728,133900,28690820,6560,6560,6560,6560,15
20230728,133800,28592420,6570,6570,6570,6570,0
20230728,133700,28592420,6570,6570,6570,6570,0
20230728,133600,28592420,6570,6570,6570,6570,0
20230728,133500,28592420,6570,6570,6570,6570,0
20230728,133400,28592420,6570,6570,6570,6570,0
20230728,133300,28592420,6570,6570,6570,6570,0
20230728,133200,28592420,6570,6570,6570,6570,0
20230728,133100,28592420,6570,6570,6570,6570,1
20230728,133000,28585850,6580,6580,6580,6580,0
20230728,132900,28585850,6580,6580,6580,6580,0
20230728,132800,28585850,6580,6580,6580,6580,0
20230728,132700,28585850,6580,6580,6580,6580,1
20230728,132600,28579270,6580,6580,6580,6580,0
20230728,132500,28579270,6580,6580,6580,6580,85
20230728,132400,28019970,6580,6580,6580,6580,0
20230728,132300,28019970,6580,6580,6580,6580,0
20230728,132200,28019970,6580,6580,6580,6580,0
20230728,132100,28019970,6580,6580,6580,6580,0
20230728,132000,28019970,6580,6580,6580,6580,0
20230728,131900,28019970,6580,6580,6580,6580,0
20230728,131800,28019970,6580,6580,6580,6580,0
20230728,131700,28019970,6580,6580,6580,6580,0
20230728,131600,28019970,6580,6580,6580,6580,0
20230728,131500,28019970,6580,6580,6580,6580,0
20230728,131400,28019970,6580,6580,6580,6580,0
20230728,131300,28019970,6580,6580,6580,6580,0
20230728,131200,28019970,6580,6580,6580,6580,2
20230728,131100,28006810,6580,6580,6580,6580,2
20230728,131000,27993650,6580,6580,6580,6580,83
20230728,130900,27447510,6580,6570,6580,6570,17
20230728,130800,27335800,6570,6570,6570,6570,0
20230728,130700,27335800,6570,6570,6570,6570,3
20230728,130600,27316090,6560,6560,6560,6560,0
20230728,130500,27316090,6560,6560,6560,6560,0
20230728,130400,27316090,6560,6560,6560,6560,0
20230728,130300,27316090,6560,6560,6560,6560,2
20230728,130200,27302970,6550,6550,6550,6550,2
20230728,130100,27289870,6560,6550,6560,6550,51
20230728,130000,26955320,6550,6550,6550,6550,10
20230728,125900,26889820,6540,6540,6540,6540,18
20230728,125800,26772100,6530,6530,6530,6530,0
20230728,125700,26772100,6530,6530,6530,6530,0
20230728,125600,26772100,6530,6530,6530,6530,0
20230728,125500,26772100,6530,6530,6530,6530,0
20230728,125400,26772100,6530,6530,6530,6530,0
20230728,125300,26772100,6530,6520,6530,6520,9
20230728,125200,26713360,6520,6510,6520,6510,9
20230728,125100,26654690,6510,6510,6510,6510,1
20230728,125000,26648180,6510,6520,6520,6510,31
20230728,124900,26446070,6520,6520,6520,6520,9
20230728,124800,26387390,6520,6520,6520,6520,0
20230728,124700,26387390,6520,6520,6520,6520,0
20230728,124600,26387390,6520,6520,6520,6520,1
20230728,124500,26380870,6520,6520,6520,6520,0
20230728,124400,26380870,6520,6520,6520,6520,0
20230728,124300,26380870,6520,6520,6520,6520,1
20230728,124200,26374350,6510,6510,6510,6510,15
20230728,124100,26276700,6510,6510,6510,6510,0
20230728,124000,26276700,6510,6510,6510,6510,0
20230728,123900,26276700,6510,6510,6510,6510,0
20230728,123800,26276700,6510,6510,6510,6510,0
20230728,123700,26276700,6510,6510,6510,6510,0
20230728,123600,26276700,6510,6510,6510,6510,0
20230728,123500,26276700,6510,6510,6510,6510,0
20230728,123400,26276700,6510,6510,6510,6510,0
20230728,123300,26276700,6510,6510,6510,6510,0
20230728,123200,26276700,6510,6510,6510,6510,0
20230728,123100,26276700,6510,6510,6510,6510,0
20230728,123000,26276700,6510,6510,6510,6510,0
20230728,122900,26276700,6510,6510,6510,6510,0
20230728,122800,26276700,6510,6510,6510,6510,0
20230728,122700,26276700,6510,6510,6510,6510,0
20230728,122600,26276700,6510,6510,6510,6510,0
20230728,122500,26276700,6510,6510,6510,6510,68
20230728,122400,25834020,6500,6500,6500,6500,0
20230728,122300,25834020,6500,6500,6500,6500,0
20230728,122200,25834020,6500,6500,6500,6500,118
20230728,122100,25067020,6500,6500,6500,6500,17
20230728,122000,24956520,6490,6490,6490,6490,0
20230728,121900,24956520,6490,6490,6490,6490,0
20230728,121800,24956520,6490,6490,6490,6490,30
20230728,121700,24761820,6500,6500,6500,6500,0
20230728,121600,24761820,6500,6500,6500,6500,0
20230728,121500,24761820,6500,6500,6500,6500,0
20230728,121400,24761820,6500,6500,6500,6500,0
20230728,121300,24761820,6500,6500,6500,6500,0
20230728,121200,24761820,6500,6500,6500,6500,0
20230728,121100,24761820,6500,6500,6500,6500,0
20230728,121000,24761820,6500,6500,6500,6500,0
20230728,120900,24761820,6500,6500,6500,6500,0
20230728,120800,24761820,6500,6500,6500,6500,0
20230728,120700,24761820,6500,6500,6500,6500,0
20230728,120600,24761820,6500,6500,6500,6500,35
20230728,120500,24534320,6490,6490,6490,6490,0
20230728,120400,24534320,6490,6490,6490,6490,8
20230728,120300,24482400,6490,6490,6490,6490,0
20230728,120200,24482400,6490,6490,6490,6490,0
20230728,120100,24482400,6490,6490,6490,6490,0
20230728,120000,24482400,6490,6490,6490,6490,0
20230728,115900,24482400,6490,6490,6490,6490,0
20230728,115800,24482400,6490,6490,6490,6490,0
20230728,115700,24482400,6490,6490,6490,6490,0
20230728,115600,24482400,6490,6490,6490,6490,0
20230728,115500,24482400,6490,6490,6490,6490,0
20230728,115400,24482400,6490,6490,6490,6490,0
20230728,115300,24482400,6490,6490,6490,6490,0
20230728,115200,24482400,6490,6490,6490,6490,0
20230728,115100,24482400,6490,6490,6490,6490,0
20230728,115000,24482400,6490,6490,6490,6490,0
20230728,114900,24482400,6490,6490,6490,6490,0
20230728,114800,24482400,6490,6490,6490,6490,0
20230728,114700,24482400,6490,6490,6490,6490,0
20230728,114600,24482400,6490,6490,6490,6490,0
20230728,114500,24482400,6490,6490,6490,6490,0
20230728,114400,24482400,6490,6490,6490,6490,0
20230728,114300,24482400,6490,6490,6490,6490,0
20230728,114200,24482400,6490,6490,6490,6490,0
20230728,114100,24482400,6490,6490,6490,6490,0
20230728,114000,24482400,6490,6490,6490,6490,0
20230728,113900,24482400,6490,6490,6490,6490,0
20230728,113800,24482400,6490,6490,6490,6490,2
20230728,113700,24469420,6500,6500,6500,6500,0
20230728,113600,24469420,6500,6500,6500,6500,0
20230728,113500,24469420,6500,6500,6500,6500,0
20230728,113400,24469420,6500,6500,6500,6500,0
20230728,113300,24469420,6500,6500,6500,6500,0
20230728,113200,24469420,6500,6500,6500,6500,0
20230728,113100,24469420,6500,6500,6500,6500,0
20230728,113000,24469420,6500,6500,6500,6500,0
20230728,112900,24469420,6500,6500,6500,6500,0
20230728,112800,24469420,6500,6500,6500,6500,0
20230728,112700,24469420,6500,6500,6500,6500,0
20230728,112600,24469420,6500,6500,6500,6500,0
20230728,112500,24469420,6500,6500,6500,6500,75
20230728,112400,23981920,6500,6480,6500,6480,144
20230728,112300,23047540,6480,6480,6480,6480,0
20230728,112200,23047540,6480,6480,6480,6480,2
20230728,112100,23034580,6450,6450,6450,6450,0
20230728,112000,23034580,6450,6450,6450,6450,0
20230728,111900,23034580,6450,6450,6450,6450,0
20230728,111800,23034580,6450,6450,6450,6450,0
20230728,111700,23034580,6450,6450,6450,6450,0
20230728,111600,23034580,6450,6450,6450,6450,0
20230728,111500,23034580,6450,6450,6450,6450,0
20230728,111400,23034580,6450,6450,6450,6450,0
20230728,111300,23034580,6450,6450,6450,6450,0
20230728,111200,23034580,6450,6450,6450,6450,0
20230728,111100,23034580,6450,6450,6450,6450,0
20230728,111000,23034580,6450,6450,6450,6450,0
20230728,110900,23034580,6450,6450,6450,6450,0
20230728,110800,23034580,6450,6450,6450,6450,0
20230728,110700,23034580,6450,6450,6450,6450,0
20230728,110600,23034580,6450,6450,6450,6450,0
20230728,110500,23034580,6450,6450,6450,6450,0
20230728,110400,23034580,6450,6450,6450,6450,25
20230728,110300,22873330,6480,6480,6480,6480,0
20230728,110200,22873330,6480,6480,6480,6480,0
20230728,110100,22873330,6480,6480,6480,6480,0
20230728,110000,22873330,6480,6480,6480,6480,0
20230728,105900,22873330,6480,6480,6480,6480,0
20230728,105800,22873330,6480,6480,6480,6480,0
20230728,105700,22873330,6480,6460,6480,6460,400
20230728,105600,20281710,6480,6480,6480,6480,22
20230728,105500,20139150,6480,6480,6480,6480,0
20230728,105400,20139150,6480,6480,6480,6480,0
20230728,105300,20139150,6480,6480,6480,6480,0
20230728,105200,20139150,6480,6480,6480,6480,0
20230728,105100,20139150,6480,6480,6480,6480,0
20230728,105000,20139150,6480,6480,6480,6480,0
20230728,104900,20139150,6480,6480,6480,6480,0
20230728,104800,20139150,6480,6480,6480,6480,0
20230728,104700,20139150,6480,6480,6480,6480,0
20230728,104600,20139150,6480,6480,6480,6480,0
20230728,104500,20139150,6480,6480,6480,6480,0
20230728,104400,20139150,6480,6480,6480,6480,0
20230728,104300,20139150,6480,6480,6480,6480,0
20230728,104200,20139150,6480,6480,6480,6480,43
20230728,104100,19860510,6480,6480,6480,6480,0
20230728,104000,19860510,6480,6460,6480,6460,207
20230728,103900,18519430,6460,6460,6460,6460,0
20230728,103800,18519430,6460,6460,6460,6460,0
20230728,103700,18519430,6460,6460,6460,6460,0
20230728,103600,18519430,6460,6460,6460,6460,0
20230728,103500,18519430,6460,6460,6460,6460,0
20230728,103400,18519430,6460,6460,6460,6460,0
20230728,103300,18519430,6460,6460,6460,6460,0
20230728,103200,18519430,6460,6450,6460,6450,739
20230728,103100,13750500,6440,6440,6440,6440,0
20230728,103000,13750500,6440,6440,6440,6440,0
20230728,102900,13750500,6440,6440,6440,6440,0
20230728,102800,13750500,6440,6440,6440,6440,69
20230728,102700,13306140,6440,6440,6440,6440,30
20230728,102600,13112940,6450,6450,6450,6450,0
20230728,102500,13112940,6450,6450,6450,6450,0
20230728,102400,13112940,6450,6450,6450,6450,0
20230728,102300,13112940,6450,6450,6450,6450,0
20230728,102200,13112940,6450,6440,6450,6440,81
20230728,102100,12591290,6440,6440,6440,6440,0
20230728,102000,12591290,6440,6440,6440,6440,0
20230728,101900,12591290,6440,6440,6440,6440,0
20230728,101800,12591290,6440,6440,6440,6440,0
20230728,101700,12591290,6440,6440,6440,6440,0
20230728,101600,12591290,6440,6440,6440,6440,0
20230728,101500,12591290,6440,6440,6440,6440,0
20230728,101400,12591290,6440,6440,6440,6440,0
20230728,101300,12591290,6440,6440,6440,6440,0
20230728,101200,12591290,6440,6440,6440,6440,0
20230728,101100,12591290,6440,6440,6440,6440,10
20230728,101000,12526890,6440,6440,6440,6440,0
20230728,100900,12526890,6440,6440,6440,6440,0
20230728,100800,12526890,6440,6440,6440,6440,0
20230728,100700,12526890,6440,6440,6440,6440,0
20230728,100600,12526890,6440,6440,6440,6440,150
20230728,100500,11560890,6440,6440,6440,6440,0
20230728,100400,11560890,6440,6440,6440,6440,0
20230728,100300,11560890,6440,6440,6440,6440,0
20230728,100200,11560890,6440,6440,6440,6440,31
20230728,100100,11361250,6440,6440,6440,6440,0
20230728,100000,11361250,6440,6440,6440,6440,90
20230728,095900,10781650,6440,6440,6440,6440,0
20230728,095800,10781650,6440,6440,6440,6440,0
20230728,095700,10781650,6440,6440,6440,6440,0
20230728,095600,10781650,6440,6440,6440,6440,0
20230728,095500,10781650,6440,6440,6440,6440,10
20230728,095400,10717250,6430,6430,6430,6430,0
20230728,095300,10717250,6430,6430,6430,6430,0
20230728,095200,10717250,6430,6430,6430,6430,0
20230728,095100,10717250,6430,6430,6430,6430,0
20230728,095000,10717250,6430,6430,6430,6430,189
20230728,094900,9501980,6430,6430,6430,6430,0
20230728,094800,9501980,6430,6430,6430,6430,0
20230728,094700,9501980,6430,6430,6430,6430,0
20230728,094600,9501980,6430,6430,6430,6430,0
20230728,094500,9501980,6430,6430,6430,6430,0
20230728,094400,9501980,6430,6430,6430,6430,0
20230728,094300,9501980,6430,6430,6430,6430,0
20230728,094200,9501980,6430,6430,6430,6430,12
20230728,094100,9424820,6440,6440,6440,6440,100
20230728,094000,8780820,6420,6420,6420,6420,0
20230728,093900,8780820,6420,6420,6420,6420,0
20230728,093800,8780820,6420,6420,6420,6420,0
20230728,093700,8780820,6420,6420,6420,6420,0
20230728,093600,8780820,6420,6420,6420,6420,14
20230728,093500,8690940,6420,6410,6420,6410,34
20230728,093400,8472750,6410,6410,6410,6410,1
20230728,093300,8466340,6400,6400,6400,6400,0
20230728,093200,8466340,6400,6400,6400,6400,0
20230728,093100,8466340,6400,6400,6400,6400,0
20230728,093000,8466340,6400,6400,6400,6400,1
20230728,092900,8459940,6440,6440,6440,6440,0
20230728,092800,8459940,6440,6440,6440,6440,0
20230728,092700,8459940,6440,6410,6440,6380,1068
20230728,092600,1635560,6410,6410,6410,6410,1
20230728,092500,1629150,6460,6460,6460,6460,0
20230728,092400,1629150,6460,6460,6460,6460,100
20230728,092300,983150,6460,6460,6460,6460,0
20230728,092200,983150,6460,6460,6460,6460,0
20230728,092100,983150,6460,6460,6460,6460,0
20230728,092000,983150,6460,6460,6460,6460,0
20230728,091900,983150,6460,6460,6460,6460,0
20230728,091800,983150,6460,6460,6460,6460,0
20230728,091700,983150,6460,6460,6460,6460,0
20230728,091600,983150,6460,6460,6460,6460,1
20230728,091500,976690,6430,6430,6430,6430,0
20230728,091400,976690,6430,6430,6430,6430,84
20230728,091300,436570,6430,6430,6430,6430,0
20230728,091200,436570,6430,6430,6430,6430,6
20230728,091100,397990,6380,6380,6380,6380,0
20230728,091000,397990,6380,6380,6380,6380,0
20230728,090900,397990,6380,6380,6380,6380,0
20230728,090800,397990,6380,6380,6380,6380,0
20230728,090700,397990,6380,6380,6380,6380,0
20230728,090600,397990,6380,6380,6380,6380,0
20230728,090500,397990,6380,6380,6380,6380,0
20230728,090400,397990,6380,6380,6380,6380,0
20230728,090300,397990,6380,6380,6380,6380,27
20230728,090200,225730,6440,6440,6440,6440,0
20230728,090100,225730,6440,6440,6440,6440,0
20230728,090000,225730,6440,6450,6450,6440,35