KissMeData/084690/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,193800,380760890,6710,6710,6710,6710,387
20230728,193700,380760890,6710,6710,6710,6710,0
20230728,193600,380760890,6710,6710,6710,6710,0
20230728,193500,380760890,6710,6710,6710,6710,0
20230728,193400,380760890,6710,6710,6710,6710,0
20230728,193300,380760890,6710,6710,6710,6710,0
20230728,193200,380760890,6710,6710,6710,6710,0
20230728,193100,380760890,6710,6710,6710,6710,0
20230728,193000,380760890,6710,6710,6710,6710,0
20230728,192900,380760890,6710,6710,6710,6710,0
20230728,192800,380760890,6710,6710,6710,6710,0
20230728,192700,380760890,6710,6710,6710,6710,0
20230728,192600,380760890,6710,6710,6710,6710,0
20230728,192500,380760890,6710,6710,6710,6710,0
20230728,192400,380760890,6710,6710,6710,6710,0
20230728,192300,380760890,6710,6710,6710,6710,0
20230728,192200,380760890,6710,6710,6710,6710,0
20230728,192100,380760890,6710,6710,6710,6710,0
20230728,192000,380760890,6710,6710,6710,6710,0
20230728,191900,380760890,6710,6710,6710,6710,0
20230728,191800,380760890,6710,6710,6710,6710,0
20230728,191700,380760890,6710,6710,6710,6710,0
20230728,191600,380760890,6710,6710,6710,6710,0
20230728,191500,380760890,6710,6710,6710,6710,0
20230728,191400,380760890,6710,6710,6710,6710,0
20230728,191300,380760890,6710,6710,6710,6710,0
20230728,191200,380760890,6710,6710,6710,6710,0
20230728,191100,380760890,6710,6710,6710,6710,0
20230728,191000,380760890,6710,6710,6710,6710,0
20230728,190900,380760890,6710,6710,6710,6710,0
20230728,190800,380760890,6710,6710,6710,6710,387
20230728,190700,380760890,6710,6710,6710,6710,0
20230728,190600,380760890,6710,6710,6710,6710,0
20230728,190500,380760890,6710,6710,6710,6710,0
20230728,190400,380760890,6710,6710,6710,6710,0
20230728,190300,380760890,6710,6710,6710,6710,0
20230728,190200,380760890,6710,6710,6710,6710,0
20230728,190100,380760890,6710,6710,6710,6710,0
20230728,190000,380760890,6710,6710,6710,6710,0
20230728,185900,380760890,6710,6710,6710,6710,0
20230728,185800,380760890,6710,6710,6710,6710,0
20230728,185700,380760890,6710,6710,6710,6710,0
20230728,185600,380760890,6710,6710,6710,6710,0
20230728,185500,380760890,6710,6710,6710,6710,0
20230728,185400,380760890,6710,6710,6710,6710,0
20230728,185300,380760890,6710,6710,6710,6710,0
20230728,185200,380760890,6710,6710,6710,6710,0
20230728,185100,380760890,6710,6710,6710,6710,0
20230728,185000,380760890,6710,6710,6710,6710,0
20230728,184900,380760890,6710,6710,6710,6710,0
20230728,184800,380760890,6710,6710,6710,6710,0
20230728,184700,380760890,6710,6710,6710,6710,0
20230728,184600,380760890,6710,6710,6710,6710,0
20230728,184500,380760890,6710,6710,6710,6710,0
20230728,184400,380760890,6710,6710,6710,6710,0
20230728,184300,380760890,6710,6710,6710,6710,0
20230728,184200,380760890,6710,6710,6710,6710,0
20230728,184100,380760890,6710,6710,6710,6710,0
20230728,184000,380760890,6710,6710,6710,6710,0
20230728,183900,380760890,6710,6710,6710,6710,0
20230728,183800,380760890,6710,6710,6710,6710,387
20230728,183700,380760890,6710,6710,6710,6710,0
20230728,183600,380760890,6710,6710,6710,6710,0
20230728,183500,380760890,6710,6710,6710,6710,0
20230728,183400,380760890,6710,6710,6710,6710,0
20230728,183300,380760890,6710,6710,6710,6710,0
20230728,183200,380760890,6710,6710,6710,6710,0
20230728,183100,380760890,6710,6710,6710,6710,0
20230728,183000,380760890,6710,6710,6710,6710,0
20230728,182900,380760890,6710,6710,6710,6710,0
20230728,182800,380760890,6710,6710,6710,6710,0
20230728,182700,380760890,6710,6710,6710,6710,0
20230728,182600,380760890,6710,6710,6710,6710,0
20230728,182500,380760890,6710,6710,6710,6710,0
20230728,182400,380760890,6710,6710,6710,6710,0
20230728,182300,380760890,6710,6710,6710,6710,0
20230728,182200,380760890,6710,6710,6710,6710,0
20230728,182100,380760890,6710,6710,6710,6710,0
20230728,182000,380760890,6710,6710,6710,6710,0
20230728,181900,380760890,6710,6710,6710,6710,0
20230728,181800,380760890,6710,6710,6710,6710,0
20230728,181700,380760890,6710,6710,6710,6710,0
20230728,181600,380760890,6710,6710,6710,6710,0
20230728,181500,380760890,6710,6710,6710,6710,0
20230728,181400,380760890,6710,6710,6710,6710,0
20230728,181300,380760890,6710,6710,6710,6710,0
20230728,181200,380760890,6710,6710,6710,6710,0
20230728,181100,380760890,6710,6710,6710,6710,0
20230728,181000,380760890,6710,6710,6710,6710,0
20230728,180900,380760890,6710,6710,6710,6710,0
20230728,180800,380760890,6710,6710,6710,6710,387
20230728,180700,380760890,6710,6710,6710,6710,0
20230728,180600,380760890,6710,6710,6710,6710,0
20230728,180500,380760890,6710,6710,6710,6710,0
20230728,180400,380760890,6710,6710,6710,6710,0
20230728,180300,380760890,6710,6710,6710,6710,0
20230728,180200,380760890,6710,6710,6710,6710,0
20230728,180100,380760890,6710,6710,6710,6710,0
20230728,180000,380760890,6710,6710,6710,6710,0
20230728,175900,380760890,6710,6710,6710,6710,0
20230728,175800,380760890,6710,6710,6710,6710,0
20230728,175700,380760890,6710,6710,6710,6710,0
20230728,175600,380760890,6710,6710,6710,6710,0
20230728,175500,380760890,6710,6710,6710,6710,0
20230728,175400,380760890,6710,6710,6710,6710,0
20230728,175300,380760890,6710,6710,6710,6710,0
20230728,175200,380760890,6710,6710,6710,6710,0
20230728,175100,380760890,6710,6710,6710,6710,0
20230728,175000,380760890,6710,6710,6710,6710,0
20230728,174900,380760890,6710,6710,6710,6710,0
20230728,174800,380760890,6710,6710,6710,6710,0
20230728,174700,380760890,6710,6710,6710,6710,0
20230728,174600,380760890,6710,6710,6710,6710,0
20230728,174500,380760890,6710,6710,6710,6710,0
20230728,174400,380760890,6710,6710,6710,6710,0
20230728,174300,380760890,6710,6710,6710,6710,0
20230728,174200,380760890,6710,6710,6710,6710,0
20230728,174100,380760890,6710,6710,6710,6710,0
20230728,174000,380760890,6710,6710,6710,6710,0
20230728,173900,380760890,6710,6710,6710,6710,0
20230728,173800,380760890,6710,6710,6710,6710,387
20230728,173700,380760890,6710,6710,6710,6710,0
20230728,173600,380760890,6710,6710,6710,6710,0
20230728,173500,380760890,6710,6710,6710,6710,0
20230728,173400,380760890,6710,6710,6710,6710,0
20230728,173300,380760890,6710,6710,6710,6710,0
20230728,173200,380760890,6710,6710,6710,6710,0
20230728,173100,380760890,6710,6710,6710,6710,0
20230728,173000,380760890,6710,6710,6710,6710,0
20230728,172900,380760890,6710,6710,6710,6710,0
20230728,172800,380760890,6710,6710,6710,6710,0
20230728,172700,380760890,6710,6710,6710,6710,0
20230728,172600,380760890,6710,6710,6710,6710,0
20230728,172500,380760890,6710,6710,6710,6710,0
20230728,172400,380760890,6710,6710,6710,6710,0
20230728,172300,380760890,6710,6710,6710,6710,0
20230728,172200,380760890,6710,6710,6710,6710,0
20230728,172100,380760890,6710,6710,6710,6710,0
20230728,172000,380760890,6710,6710,6710,6710,0
20230728,171900,380760890,6710,6710,6710,6710,0
20230728,171800,380760890,6710,6710,6710,6710,0
20230728,171700,380760890,6710,6710,6710,6710,0
20230728,171600,380760890,6710,6710,6710,6710,0
20230728,171500,380760890,6710,6710,6710,6710,0
20230728,171400,380760890,6710,6710,6710,6710,0
20230728,171300,380760890,6710,6710,6710,6710,0
20230728,171200,380760890,6710,6710,6710,6710,0
20230728,171100,380760890,6710,6710,6710,6710,0
20230728,171000,380760890,6710,6710,6710,6710,0
20230728,170900,380760890,6710,6710,6710,6710,0
20230728,170800,380760890,6710,6710,6710,6710,387
20230728,170700,380760890,6710,6710,6710,6710,0
20230728,170600,380760890,6710,6710,6710,6710,0
20230728,170500,380760890,6710,6710,6710,6710,0
20230728,170400,380760890,6710,6710,6710,6710,0
20230728,170300,380760890,6710,6710,6710,6710,0
20230728,170200,380760890,6710,6710,6710,6710,0
20230728,170100,380760890,6710,6710,6710,6710,0
20230728,170000,380760890,6710,6710,6710,6710,0
20230728,165900,380760890,6710,6710,6710,6710,0
20230728,165800,380760890,6710,6710,6710,6710,0
20230728,165700,380760890,6710,6710,6710,6710,0
20230728,165600,380760890,6710,6710,6710,6710,0
20230728,165500,380760890,6710,6710,6710,6710,0
20230728,165400,380760890,6710,6710,6710,6710,0
20230728,165300,380760890,6710,6710,6710,6710,0
20230728,165200,380760890,6710,6710,6710,6710,0
20230728,165100,380760890,6710,6710,6710,6710,0
20230728,165000,380760890,6710,6710,6710,6710,0
20230728,164900,380760890,6710,6710,6710,6710,0
20230728,164800,380760890,6710,6710,6710,6710,0
20230728,164700,380760890,6710,6710,6710,6710,0
20230728,164600,380760890,6710,6710,6710,6710,0
20230728,164500,380760890,6710,6710,6710,6710,0
20230728,164400,380760890,6710,6710,6710,6710,0
20230728,164300,380760890,6710,6710,6710,6710,0
20230728,164200,380760890,6710,6710,6710,6710,0
20230728,164100,380760890,6710,6710,6710,6710,0
20230728,164000,380760890,6710,6710,6710,6710,0
20230728,163900,380760890,6710,6710,6710,6710,0
20230728,163800,380760890,6710,6710,6710,6710,387
20230728,163700,380760890,6710,6710,6710,6710,0
20230728,163600,380760890,6710,6710,6710,6710,0
20230728,163500,380760890,6710,6710,6710,6710,0
20230728,163400,380760890,6710,6710,6710,6710,0
20230728,163300,380760890,6710,6710,6710,6710,0
20230728,163200,380760890,6710,6710,6710,6710,0
20230728,163100,380760890,6710,6710,6710,6710,0
20230728,163000,380760890,6710,6710,6710,6710,0
20230728,162900,380760890,6710,6710,6710,6710,0
20230728,162800,380760890,6710,6710,6710,6710,0
20230728,162700,380760890,6710,6710,6710,6710,0
20230728,162600,380760890,6710,6710,6710,6710,0
20230728,162500,380760890,6710,6710,6710,6710,0
20230728,162400,380760890,6710,6710,6710,6710,0
20230728,162300,380760890,6710,6710,6710,6710,0
20230728,162200,380760890,6710,6710,6710,6710,0
20230728,162100,380760890,6710,6710,6710,6710,0
20230728,162000,380760890,6710,6710,6710,6710,0
20230728,161900,380760890,6710,6710,6710,6710,0
20230728,161800,380760890,6710,6710,6710,6710,0
20230728,161700,380760890,6710,6710,6710,6710,0
20230728,161600,380760890,6710,6710,6710,6710,0
20230728,161500,380760890,6710,6710,6710,6710,0
20230728,161400,380760890,6710,6710,6710,6710,0
20230728,161300,380760890,6710,6710,6710,6710,0
20230728,161200,380760890,6710,6710,6710,6710,0
20230728,161100,380760890,6710,6710,6710,6710,0
20230728,161000,380760890,6710,6710,6710,6710,0
20230728,160900,380760890,6710,6710,6710,6710,0
20230728,160800,380760890,6710,6710,6710,6710,387
20230728,160700,380760890,6710,6710,6710,6710,0
20230728,160600,380760890,6710,6710,6710,6710,0
20230728,160500,380760890,6710,6710,6710,6710,0
20230728,160400,380760890,6710,6710,6710,6710,0
20230728,160300,380760890,6710,6710,6710,6710,0
20230728,160200,380760890,6710,6710,6710,6710,0
20230728,160100,380760890,6710,6710,6710,6710,0
20230728,160000,380760890,6710,6710,6710,6710,0
20230728,155900,380760890,6710,6710,6710,6710,0
20230728,155800,380760890,6710,6710,6710,6710,0
20230728,155700,380760890,6710,6710,6710,6710,0
20230728,155600,380760890,6710,6710,6710,6710,0
20230728,155500,380760890,6710,6710,6710,6710,0
20230728,155400,380760890,6710,6710,6710,6710,0
20230728,155300,380760890,6710,6710,6710,6710,0
20230728,155200,380760890,6710,6710,6710,6710,0
20230728,155100,380760890,6710,6710,6710,6710,0
20230728,155000,380760890,6710,6710,6710,6710,0
20230728,154900,380760890,6710,6710,6710,6710,0
20230728,154800,380760890,6710,6710,6710,6710,0
20230728,154700,380760890,6710,6710,6710,6710,0
20230728,154600,380760890,6710,6710,6710,6710,0
20230728,154500,380760890,6710,6710,6710,6710,0
20230728,154400,380760890,6710,6710,6710,6710,0
20230728,154300,380760890,6710,6710,6710,6710,0
20230728,154200,380760890,6710,6710,6710,6710,0
20230728,154100,380760890,6710,6710,6710,6710,0
20230728,154000,380760890,6710,6710,6710,6710,0
20230728,153900,380760890,6710,6710,6710,6710,0
20230728,153800,380760890,6710,6710,6710,6710,387
20230728,153700,380760890,6710,6710,6710,6710,0
20230728,153600,380760890,6710,6710,6710,6710,0
20230728,153500,380760890,6710,6710,6710,6710,0
20230728,153400,380760890,6710,6710,6710,6710,0
20230728,153300,380760890,6710,6710,6710,6710,0
20230728,153200,380760890,6710,6710,6710,6710,0
20230728,153100,380760890,6710,6710,6710,6710,0
20230728,153000,380760890,6710,6710,6710,6710,387
20230728,152900,378164120,6710,6710,6710,6710,0
20230728,152800,378164120,6710,6710,6710,6710,0
20230728,152700,378164120,6710,6710,6710,6710,0
20230728,152600,378164120,6710,6710,6710,6710,0
20230728,152500,378164120,6710,6710,6710,6710,0
20230728,152400,378164120,6710,6710,6710,6710,0
20230728,152300,378164120,6710,6710,6710,6710,0
20230728,152200,378164120,6710,6710,6710,6710,0
20230728,152100,378164120,6710,6710,6710,6710,0
20230728,152000,378164120,6710,6710,6710,6710,0
20230728,151900,378164120,6710,6720,6720,6710,568
20230728,151800,374352580,6720,6710,6720,6710,517
20230728,151700,370883380,6710,6710,6710,6710,20
20230728,151600,370749180,6710,6710,6710,6710,33
20230728,151500,370527750,6690,6700,6700,6680,1986
20230728,151400,357225380,6690,6690,6690,6690,131
20230728,151300,356348990,6670,6700,6700,6670,715
20230728,151200,351577550,6700,6700,6700,6700,0
20230728,151100,351577550,6700,6690,6700,6680,130
20230728,151000,350709100,6700,6700,6700,6700,0
20230728,150900,350709100,6700,6700,6700,6700,0
20230728,150800,350709100,6700,6700,6700,6700,14
20230728,150700,350615300,6700,6700,6700,6700,21
20230728,150600,350474600,6700,6700,6700,6700,0
20230728,150500,350474600,6700,6700,6700,6700,430
20230728,150400,347593600,6700,6700,6700,6700,100
20230728,150300,346923600,6700,6700,6700,6700,0
20230728,150200,346923600,6700,6700,6700,6700,304
20230728,150100,344886800,6700,6700,6700,6700,12
20230728,150000,344806400,6700,6700,6700,6700,150
20230728,145900,343801400,6700,6700,6700,6700,0
20230728,145800,343801400,6700,6700,6700,6700,0
20230728,145700,343801400,6700,6700,6700,6700,0
20230728,145600,343801400,6700,6700,6700,6700,15
20230728,145500,343700900,6700,6700,6700,6700,10
20230728,145400,343633900,6710,6700,6710,6700,20
20230728,145300,343499800,6700,6700,6700,6700,30
20230728,145200,343298800,6700,6680,6700,6680,313
20230728,145100,341207340,6700,6700,6700,6700,0
20230728,145000,341207340,6700,6700,6700,6700,44
20230728,144900,340912540,6700,6700,6700,6700,30
20230728,144800,340711540,6700,6700,6700,6700,0
20230728,144700,340711540,6700,6700,6700,6700,20
20230728,144600,340577540,6700,6700,6700,6700,0
20230728,144500,340577540,6700,6700,6700,6700,0
20230728,144400,340577540,6700,6700,6700,6700,10
20230728,144300,340510540,6700,6700,6700,6700,40
20230728,144200,340242540,6700,6700,6700,6700,50
20230728,144100,339907540,6700,6700,6700,6700,400
20230728,144000,337227540,6700,6700,6700,6700,20
20230728,143900,337093540,6700,6700,6700,6700,63
20230728,143800,336671440,6700,6700,6700,6700,1
20230728,143700,336664740,6700,6670,6700,6650,1111
20230728,143600,329274340,6650,6660,6660,6650,200
20230728,143500,327943910,6700,6660,6700,6660,118
20230728,143400,327156030,6710,6710,6710,6710,100
20230728,143300,326485030,6650,6710,6710,6650,63
20230728,143200,326062460,6710,6710,6710,6710,158
20230728,143100,325002280,6710,6710,6710,6710,1
20230728,143000,324995570,6690,6710,6710,6690,45
20230728,142900,324694440,6700,6700,6710,6700,54
20230728,142800,324332310,6700,6700,6700,6700,110
20230728,142700,323595310,6700,6690,6700,6690,120
20230728,142600,322791910,6690,6660,6690,6650,301
20230728,142500,320789610,6700,6700,6700,6700,60
20230728,142400,320387610,6700,6700,6710,6700,140
20230728,142300,319448790,6700,6700,6700,6700,190
20230728,142200,318175790,6700,6650,6700,6650,4
20230728,142100,318149040,6700,6700,6700,6660,702
20230728,142000,313451720,6710,6710,6710,6710,30
20230728,141900,313250420,6710,6690,6710,6690,130
20230728,141800,312379310,6690,6690,6690,6690,1
20230728,141700,312372620,6660,6660,6660,6660,0
20230728,141600,312372620,6660,6660,6660,6660,550
20230728,141500,308709620,6660,6700,6700,6660,11
20230728,141400,308636320,6660,6670,6670,6660,143
20230728,141300,307683610,6700,6700,6700,6700,1
20230728,141200,307676910,6670,6670,6670,6670,0
20230728,141100,307676910,6670,6710,6710,6670,308
20230728,141000,305618910,6720,6710,6720,6710,101
20230728,140900,304941190,6710,6710,6710,6710,46
20230728,140800,304632530,6710,6710,6720,6710,269
20230728,140700,302827030,6710,6710,6710,6710,1
20230728,140600,302820320,6710,6710,6710,6710,37
20230728,140500,302572050,6710,6710,6710,6710,17
20230728,140400,302457980,6710,6710,6710,6710,0
20230728,140300,302457980,6710,6710,6710,6710,2
20230728,140200,302444560,6700,6700,6700,6700,0
20230728,140100,302444560,6700,6690,6700,6690,1086
20230728,140000,295168660,6660,6680,6680,6660,50
20230728,135900,294835550,6690,6700,6700,6690,31
20230728,135800,294628150,6680,6680,6680,6680,836
20230728,135700,289043670,6700,6700,6700,6700,5
20230728,135600,289010170,6700,6700,6700,6700,1
20230728,135500,289003470,6690,6690,6690,6690,300
20230728,135400,286996470,6700,6700,6700,6700,1
20230728,135300,286989770,6690,6690,6690,6690,0
20230728,135200,286989770,6690,6690,6690,6690,5
20230728,135100,286956320,6690,6700,6700,6690,611
20230728,135000,282862720,6690,6700,6700,6690,51
20230728,134900,282521520,6690,6690,6690,6690,179
20230728,134800,281324010,6700,6700,6700,6700,1
20230728,134700,281317310,6700,6700,6700,6700,0
20230728,134600,281317310,6700,6700,6700,6700,0
20230728,134500,281317310,6700,6700,6700,6700,0
20230728,134400,281317310,6700,6700,6700,6700,0
20230728,134300,281317310,6700,6700,6700,6700,0
20230728,134200,281317310,6700,6700,6700,6700,0
20230728,134100,281317310,6700,6700,6700,6700,0
20230728,134000,281317310,6700,6700,6700,6700,0
20230728,133900,281317310,6700,6700,6700,6700,0
20230728,133800,281317310,6700,6700,6700,6700,0
20230728,133700,281317310,6700,6700,6700,6700,1
20230728,133600,281310610,6700,6660,6700,6660,101
20230728,133500,280637910,6660,6690,6690,6660,587
20230728,133400,276718330,6690,6690,6690,6690,240
20230728,133300,275112730,6700,6700,6700,6700,3
20230728,133200,275092630,6700,6700,6700,6700,3
20230728,133100,275072530,6690,6690,6690,6690,0
20230728,133000,275072530,6690,6690,6690,6690,340
20230728,132900,272797930,6690,6690,6690,6690,0
20230728,132800,272797930,6690,6670,6690,6670,10
20230728,132700,272731210,6690,6690,6690,6690,0
20230728,132600,272731210,6690,6690,6690,6690,17
20230728,132500,272617480,6690,6690,6690,6690,0
20230728,132400,272617480,6690,6690,6690,6690,0
20230728,132300,272617480,6690,6680,6690,6680,2
20230728,132200,272604110,6670,6670,6670,6670,100
20230728,132100,271937110,6670,6670,6670,6670,10
20230728,132000,271870410,6680,6680,6680,6680,0
20230728,131900,271870410,6680,6680,6680,6680,1
20230728,131800,271863730,6670,6670,6670,6670,10
20230728,131700,271797030,6690,6690,6690,6690,0
20230728,131600,271797030,6690,6690,6690,6690,0
20230728,131500,271797030,6690,6690,6690,6690,29
20230728,131400,271603020,6690,6690,6690,6690,0
20230728,131300,271603020,6690,6690,6690,6690,36
20230728,131200,271362180,6700,6680,6700,6660,3336
20230728,131100,249134930,6690,6690,6690,6690,220
20230728,131000,247663130,6700,6700,6700,6700,29
20230728,130900,247468830,6700,6700,6700,6700,2
20230728,130800,247455430,6690,6700,6700,6690,269
20230728,130700,245653220,6690,6700,6700,6690,105
20230728,130600,244949770,6690,6690,6690,6690,167
20230728,130500,243832540,6690,6700,6700,6690,15
20230728,130400,243732140,6700,6710,6710,6700,5
20230728,130300,243698620,6700,6700,6700,6700,371
20230728,130200,241212920,6700,6700,6700,6700,0
20230728,130100,241212920,6700,6700,6700,6700,0
20230728,130000,241212920,6700,6700,6700,6700,0
20230728,125900,241212920,6700,6660,6700,6660,207
20230728,125800,239833060,6670,6700,6700,6670,664
20230728,125700,235394870,6700,6700,6700,6700,0
20230728,125600,235394870,6700,6700,6700,6700,0
20230728,125500,235394870,6700,6700,6700,6700,1
20230728,125400,235388170,6690,6690,6690,6690,0
20230728,125300,235388170,6690,6690,6690,6690,50
20230728,125200,235053670,6700,6700,6700,6700,0
20230728,125100,235053670,6700,6700,6700,6700,0
20230728,125000,235053670,6700,6700,6700,6700,0
20230728,124900,235053670,6700,6700,6700,6700,5
20230728,124800,235020170,6710,6710,6710,6710,0
20230728,124700,235020170,6710,6710,6710,6710,0
20230728,124600,235020170,6710,6700,6710,6700,400
20230728,124500,232338580,6700,6700,6700,6700,0
20230728,124400,232338580,6700,6700,6700,6700,2
20230728,124300,232325180,6680,6680,6680,6680,300
20230728,124200,230321180,6680,6690,6690,6680,257
20230728,124100,228601860,6700,6700,6700,6700,92
20230728,124000,227985460,6710,6710,6710,6710,3
20230728,123900,227965330,6700,6700,6700,6700,20
20230728,123800,227831330,6710,6710,6710,6710,24
20230728,123700,227670290,6710,6700,6710,6700,7
20230728,123600,227623370,6710,6710,6710,6710,50
20230728,123500,227287870,6700,6700,6700,6700,305
20230728,123400,225244370,6700,6700,6700,6700,0
20230728,123300,225244370,6700,6710,6710,6700,1444
20230728,123200,215566970,6710,6710,6710,6710,0
20230728,123100,215566970,6710,6710,6710,6710,0
20230728,123000,215566970,6710,6710,6710,6710,0
20230728,122900,215566970,6710,6710,6710,6710,1
20230728,122800,215560260,6700,6710,6720,6700,858
20230728,122700,209810380,6710,6710,6710,6710,70
20230728,122600,209340680,6710,6710,6710,6710,16
20230728,122500,209233320,6710,6710,6710,6710,9
20230728,122400,209172930,6710,6720,6720,6700,376
20230728,122300,206652930,6710,6710,6710,6710,10
20230728,122200,206585830,6710,6710,6710,6710,0
20230728,122100,206585830,6710,6710,6710,6710,0
20230728,122000,206585830,6710,6710,6710,6710,20
20230728,121900,206451630,6720,6720,6720,6720,0
20230728,121800,206451630,6720,6720,6720,6720,511
20230728,121700,203017710,6720,6720,6720,6720,172
20230728,121600,201861870,6710,6710,6710,6710,123
20230728,121500,201036540,6710,6710,6710,6710,0
20230728,121400,201036540,6710,6710,6710,6710,0
20230728,121300,201036540,6710,6710,6710,6710,1
20230728,121200,201029830,6700,6700,6700,6700,1
20230728,121100,201023130,6710,6710,6710,6710,310
20230728,121000,198943030,6720,6720,6720,6720,0
20230728,120900,198943030,6720,6720,6720,6720,4
20230728,120800,198916150,6720,6720,6720,6720,100
20230728,120700,198244150,6720,6700,6720,6690,365
20230728,120600,195798340,6690,6690,6690,6690,0
20230728,120500,195798340,6690,6690,6690,6690,0
20230728,120400,195798340,6690,6690,6690,6690,0
20230728,120300,195798340,6690,6690,6690,6690,0
20230728,120200,195798340,6690,6690,6690,6690,1
20230728,120100,195791650,6720,6710,6720,6710,304
20230728,120000,193751770,6710,6700,6710,6700,133
20230728,115900,192860630,6700,6700,6700,6700,0
20230728,115800,192860630,6700,6700,6700,6700,0
20230728,115700,192860630,6700,6700,6700,6700,47
20230728,115600,192545730,6710,6700,6710,6700,105
20230728,115500,191842190,6720,6720,6720,6720,0
20230728,115400,191842190,6720,6710,6720,6710,594
20230728,115300,187855470,6710,6710,6710,6710,400
20230728,115200,185171470,6710,6710,6710,6710,0
20230728,115100,185171470,6710,6710,6710,6710,0
20230728,115000,185171470,6710,6710,6710,6710,1
20230728,114900,185164760,6700,6710,6710,6700,201
20230728,114800,183818050,6710,6710,6710,6710,450
20230728,114700,180798550,6710,6710,6710,6710,14
20230728,114600,180704610,6710,6710,6710,6710,0
20230728,114500,180704610,6710,6710,6710,6710,0
20230728,114400,180704610,6710,6710,6710,6710,0
20230728,114300,180704610,6710,6710,6710,6710,14
20230728,114200,180610670,6710,6710,6710,6710,3
20230728,114100,180590540,6710,6710,6710,6700,583
20230728,114000,176680530,6710,6710,6710,6710,0
20230728,113900,176680530,6710,6710,6710,6710,0
20230728,113800,176680530,6710,6710,6710,6710,0
20230728,113700,176680530,6710,6710,6710,6710,0
20230728,113600,176680530,6710,6710,6710,6710,1170
20230728,113500,168829830,6720,6710,6720,6710,65
20230728,113400,168393630,6710,6710,6710,6710,1
20230728,113300,168386920,6720,6710,6720,6710,74
20230728,113200,167890370,6720,6710,6720,6710,356
20230728,113100,165501600,6710,6710,6710,6710,1
20230728,113000,165494890,6710,6700,6710,6700,416
20230728,112900,162706290,6700,6700,6700,6700,0
20230728,112800,162706290,6700,6700,6700,6700,10
20230728,112700,162639290,6710,6710,6710,6710,0
20230728,112600,162639290,6710,6690,6710,6690,527
20230728,112500,159110980,6700,6700,6700,6700,0
20230728,112400,159110980,6700,6700,6700,6700,506
20230728,112300,155720780,6700,6700,6700,6700,0
20230728,112200,155720780,6700,6700,6710,6700,8
20230728,112100,155667120,6700,6700,6710,6700,17
20230728,112000,155553200,6700,6700,6700,6700,198
20230728,111900,154226600,6690,6700,6700,6690,47
20230728,111800,153911790,6700,6690,6700,6690,201
20230728,111700,152567090,6700,6700,6700,6700,2
20230728,111600,152553690,6700,6700,6700,6700,14
20230728,111500,152459890,6700,6660,6700,6660,357
20230728,111400,150082040,6660,6660,6660,6660,3
20230728,111300,150062060,6690,6690,6690,6690,18
20230728,111200,149941640,6700,6690,6700,6690,217
20230728,111100,148489700,6690,6690,6690,6690,0
20230728,111000,148489700,6690,6690,6690,6690,0
20230728,110900,148489700,6690,6680,6690,6680,81
20230728,110800,147948600,6680,6680,6680,6680,270
20230728,110700,146145000,6700,6700,6700,6700,0
20230728,110600,146145000,6700,6680,6700,6650,451
20230728,110500,143142310,6680,6680,6680,6680,20
20230728,110400,143008710,6700,6700,6700,6700,0
20230728,110300,143008710,6700,6700,6700,6700,0
20230728,110200,143008710,6700,6690,6700,6690,32
20230728,110100,142794610,6700,6690,6700,6680,205
20230728,110000,141423170,6710,6710,6710,6710,0
20230728,105900,141423170,6710,6710,6710,6710,0
20230728,105800,141423170,6710,6710,6710,6710,2
20230728,105700,141409750,6680,6700,6700,6680,221
20230728,105600,139931230,6710,6710,6710,6710,24
20230728,105500,139770190,6710,6710,6710,6710,0
20230728,105400,139770190,6710,6700,6710,6690,3107
20230728,105300,118926640,6710,6710,6710,6710,0
20230728,105200,118926640,6710,6710,6710,6710,0
20230728,105100,118926640,6710,6710,6710,6710,2
20230728,105000,118913220,6680,6680,6680,6680,31
20230728,104900,118706140,6710,6710,6710,6680,630
20230728,104800,114481700,6710,6710,6710,6690,146
20230728,104700,113504080,6710,6700,6710,6700,6
20230728,104600,113463830,6710,6710,6710,6710,10
20230728,104500,113396730,6710,6710,6710,6710,12
20230728,104400,113316210,6710,6700,6710,6700,1151
20230728,104300,105604180,6700,6700,6700,6700,1
20230728,104200,105597480,6680,6700,6700,6680,2
20230728,104100,105584100,6700,6700,6700,6700,1
20230728,104000,105577400,6690,6690,6690,6680,380
20230728,103900,103036200,6680,6690,6690,6680,253
20230728,103800,101346100,6690,6680,6690,6680,200
20230728,103700,100010090,6680,6680,6680,6680,1
20230728,103600,100003410,6680,6680,6680,6680,12
20230728,103500,99923250,6680,6680,6680,6680,15
20230728,103400,99823050,6680,6680,6680,6680,10
20230728,103300,99756250,6680,6680,6680,6680,0
20230728,103200,99756250,6680,6680,6690,6660,254
20230728,103100,98058860,6680,6690,6690,6660,30
20230728,103000,97858410,6680,6680,6680,6680,36
20230728,102900,97617930,6680,6680,6680,6670,57
20230728,102800,97237610,6680,6680,6680,6680,49
20230728,102700,96910290,6690,6690,6690,6690,20
20230728,102600,96776490,6690,6690,6690,6690,103
20230728,102500,96087420,6650,6680,6690,6650,729
20230728,102400,91217960,6680,6680,6680,6680,406
20230728,102300,88505880,6680,6680,6680,6680,118
20230728,102200,87717640,6680,6670,6680,6670,110
20230728,102100,86983650,6670,6670,6670,6670,0
20230728,102000,86983650,6670,6670,6670,6670,29
20230728,101900,86790220,6670,6660,6670,6660,12
20230728,101800,86710210,6670,6670,6670,6670,87
20230728,101700,86129920,6670,6670,6670,6670,561
20230728,101600,82388050,6670,6650,6670,6650,41
20230728,101500,82115080,6650,6660,6660,6650,90
20230728,101400,81515880,6660,6660,6660,6660,509
20230728,101300,78125940,6660,6660,6660,6660,255
20230728,101200,76427640,6660,6660,6660,6650,4
20230728,101100,76401020,6620,6630,6650,6620,1555
20230728,101000,66069730,6630,6630,6630,6630,0
20230728,100900,66069730,6630,6610,6630,6610,11
20230728,100800,65996820,6620,6620,6620,6620,150
20230728,100700,65003820,6620,6620,6620,6620,0
20230728,100600,65003820,6620,6610,6620,6610,84
20230728,100500,64448180,6620,6620,6620,6620,0
20230728,100400,64448180,6620,6620,6620,6620,2
20230728,100300,64434940,6610,6610,6610,6610,20
20230728,100200,64302740,6610,6610,6610,6610,108
20230728,100100,63588860,6610,6610,6610,6610,0
20230728,100000,63588860,6610,6630,6630,6610,107
20230728,095900,62881550,6630,6630,6630,6630,156
20230728,095800,61847270,6630,6630,6630,6630,5
20230728,095700,61814120,6630,6630,6630,6630,1
20230728,095600,61807490,6630,6630,6630,6630,1
20230728,095500,61800860,6630,6630,6630,6630,0
20230728,095400,61800860,6630,6600,6630,6600,398
20230728,095300,59162270,6600,6600,6600,6600,0
20230728,095200,59162270,6600,6600,6600,6600,90
20230728,095100,58568270,6630,6630,6630,6630,0
20230728,095000,58568270,6630,6610,6630,6580,141
20230728,094900,57638050,6610,6610,6610,6610,0
20230728,094800,57638050,6610,6610,6610,6610,0
20230728,094700,57638050,6610,6640,6640,6610,130
20230728,094600,56778420,6640,6640,6640,6640,1
20230728,094500,56771780,6640,6640,6640,6640,760
20230728,094400,51725380,6650,6650,6650,6650,0
20230728,094300,51725380,6650,6640,6650,6600,1145
20230728,094200,44118340,6620,6590,6620,6590,597
20230728,094100,40169060,6590,6590,6590,6590,0
20230728,094000,40169060,6590,6590,6590,6590,1
20230728,093900,40162470,6600,6600,6600,6600,0
20230728,093800,40162470,6600,6600,6600,6600,499
20230728,093700,36869070,6600,6610,6610,6600,167
20230728,093600,35766860,6600,6600,6600,6600,0
20230728,093500,35766860,6600,6600,6600,6600,1
20230728,093400,35760260,6600,6600,6600,6600,9
20230728,093300,35700860,6610,6610,6610,6610,61
20230728,093200,35297650,6600,6600,6600,6600,593
20230728,093100,31383850,6600,6600,6600,6570,172
20230728,093000,30249250,6600,6600,6600,6600,1
20230728,092900,30242650,6570,6570,6570,6570,20
20230728,092800,30111250,6570,6590,6610,6570,49
20230728,092700,29789120,6590,6600,6600,6590,213
20230728,092600,28383400,6600,6590,6600,6590,17
20230728,092500,28271220,6590,6600,6600,6590,98
20230728,092400,27625290,6610,6610,6610,6610,13
20230728,092300,27539360,6610,6610,6610,6610,0
20230728,092200,27539360,6610,6610,6610,6610,384
20230728,092100,25001120,6610,6610,6610,6610,48
20230728,092000,24683840,6610,6610,6610,6610,3
20230728,091900,24664010,6600,6600,6600,6600,1
20230728,091800,24657410,6610,6610,6610,6610,3
20230728,091700,24637580,6610,6610,6610,6610,51
20230728,091600,24300470,6610,6600,6610,6590,101
20230728,091500,23634790,6590,6590,6590,6590,7
20230728,091400,23588660,6590,6590,6590,6590,50
20230728,091300,23259160,6600,6590,6600,6590,20
20230728,091200,23127350,6590,6590,6590,6590,138
20230728,091100,22217930,6580,6580,6580,6580,9
20230728,091000,22158710,6580,6580,6580,6580,0
20230728,090900,22158710,6580,6580,6580,6580,1
20230728,090800,22152130,6570,6570,6570,6570,0
20230728,090700,22152130,6570,6570,6570,6570,11
20230728,090600,22079860,6570,6570,6570,6570,0
20230728,090500,22079860,6570,6570,6570,6570,1
20230728,090400,22073290,6590,6590,6590,6590,0
20230728,090300,22073290,6590,6590,6590,6590,1
20230728,090200,22066700,6500,6550,6550,6500,1236
20230728,090100,13989530,6600,6580,6600,6550,1150
20230728,090000,6447960,6650,6560,6650,6560,977