KissMeData/006140/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184400,436484960,5850,5850,5850,5850,805
20230728,184300,436484960,5850,5850,5850,5850,0
20230728,184200,436484960,5850,5850,5850,5850,0
20230728,184100,436484960,5850,5850,5850,5850,0
20230728,184000,436484960,5850,5850,5850,5850,0
20230728,183900,436484960,5850,5850,5850,5850,0
20230728,183800,436484960,5850,5850,5850,5850,0
20230728,183700,436484960,5850,5850,5850,5850,0
20230728,183600,436484960,5850,5850,5850,5850,0
20230728,183500,436484960,5850,5850,5850,5850,0
20230728,183400,436484960,5850,5850,5850,5850,0
20230728,183300,436484960,5850,5850,5850,5850,0
20230728,183200,436484960,5850,5850,5850,5850,0
20230728,183100,436484960,5850,5850,5850,5850,0
20230728,183000,436484960,5850,5850,5850,5850,0
20230728,182900,436484960,5850,5850,5850,5850,0
20230728,182800,436484960,5850,5850,5850,5850,0
20230728,182700,436484960,5850,5850,5850,5850,0
20230728,182600,436484960,5850,5850,5850,5850,0
20230728,182500,436484960,5850,5850,5850,5850,0
20230728,182400,436484960,5850,5850,5850,5850,0
20230728,182300,436484960,5850,5850,5850,5850,0
20230728,182200,436484960,5850,5850,5850,5850,0
20230728,182100,436484960,5850,5850,5850,5850,0
20230728,182000,436484960,5850,5850,5850,5850,0
20230728,181900,436484960,5850,5850,5850,5850,0
20230728,181800,436484960,5850,5850,5850,5850,0
20230728,181700,436484960,5850,5850,5850,5850,0
20230728,181600,436484960,5850,5850,5850,5850,0
20230728,181500,436484960,5850,5850,5850,5850,0
20230728,181400,436484960,5850,5850,5850,5850,805
20230728,181300,436484960,5850,5850,5850,5850,0
20230728,181200,436484960,5850,5850,5850,5850,0
20230728,181100,436484960,5850,5850,5850,5850,0
20230728,181000,436484960,5850,5850,5850,5850,0
20230728,180900,436484960,5850,5850,5850,5850,0
20230728,180800,436484960,5850,5850,5850,5850,0
20230728,180700,436484960,5850,5850,5850,5850,0
20230728,180600,436484960,5850,5850,5850,5850,0
20230728,180500,436484960,5850,5850,5850,5850,0
20230728,180400,436484960,5850,5850,5850,5850,0
20230728,180300,436484960,5850,5850,5850,5850,0
20230728,180200,436484960,5850,5850,5850,5850,0
20230728,180100,436484960,5850,5850,5850,5850,0
20230728,180000,436484960,5850,5850,5850,5850,0
20230728,175900,436484960,5850,5850,5850,5850,0
20230728,175800,436484960,5850,5850,5850,5850,0
20230728,175700,436484960,5850,5850,5850,5850,0
20230728,175600,436484960,5850,5850,5850,5850,0
20230728,175500,436484960,5850,5850,5850,5850,0
20230728,175400,436484960,5850,5850,5850,5850,0
20230728,175300,436484960,5850,5850,5850,5850,0
20230728,175200,436484960,5850,5850,5850,5850,0
20230728,175100,436484960,5850,5850,5850,5850,0
20230728,175000,436484960,5850,5850,5850,5850,0
20230728,174900,436484960,5850,5850,5850,5850,0
20230728,174800,436484960,5850,5850,5850,5850,0
20230728,174700,436484960,5850,5850,5850,5850,0
20230728,174600,436484960,5850,5850,5850,5850,0
20230728,174500,436484960,5850,5850,5850,5850,0
20230728,174400,436484960,5850,5850,5850,5850,805
20230728,174300,436484960,5850,5850,5850,5850,0
20230728,174200,436484960,5850,5850,5850,5850,0
20230728,174100,436484960,5850,5850,5850,5850,0
20230728,174000,436484960,5850,5850,5850,5850,0
20230728,173900,436484960,5850,5850,5850,5850,0
20230728,173800,436484960,5850,5850,5850,5850,0
20230728,173700,436484960,5850,5850,5850,5850,0
20230728,173600,436484960,5850,5850,5850,5850,0
20230728,173500,436484960,5850,5850,5850,5850,0
20230728,173400,436484960,5850,5850,5850,5850,0
20230728,173300,436484960,5850,5850,5850,5850,0
20230728,173200,436484960,5850,5850,5850,5850,0
20230728,173100,436484960,5850,5850,5850,5850,0
20230728,173000,436484960,5850,5850,5850,5850,0
20230728,172900,436484960,5850,5850,5850,5850,0
20230728,172800,436484960,5850,5850,5850,5850,0
20230728,172700,436484960,5850,5850,5850,5850,0
20230728,172600,436484960,5850,5850,5850,5850,0
20230728,172500,436484960,5850,5850,5850,5850,0
20230728,172400,436484960,5850,5850,5850,5850,0
20230728,172300,436484960,5850,5850,5850,5850,0
20230728,172200,436484960,5850,5850,5850,5850,0
20230728,172100,436484960,5850,5850,5850,5850,0
20230728,172000,436484960,5850,5850,5850,5850,0
20230728,171900,436484960,5850,5850,5850,5850,0
20230728,171800,436484960,5850,5850,5850,5850,0
20230728,171700,436484960,5850,5850,5850,5850,0
20230728,171600,436484960,5850,5850,5850,5850,0
20230728,171500,436484960,5850,5850,5850,5850,0
20230728,171400,436484960,5850,5850,5850,5850,805
20230728,171300,436484960,5850,5850,5850,5850,0
20230728,171200,436484960,5850,5850,5850,5850,0
20230728,171100,436484960,5850,5850,5850,5850,0
20230728,171000,436484960,5850,5850,5850,5850,0
20230728,170900,436484960,5850,5850,5850,5850,0
20230728,170800,436484960,5850,5850,5850,5850,0
20230728,170700,436484960,5850,5850,5850,5850,0
20230728,170600,436484960,5850,5850,5850,5850,0
20230728,170500,436484960,5850,5850,5850,5850,0
20230728,170400,436484960,5850,5850,5850,5850,0
20230728,170300,436484960,5850,5850,5850,5850,0
20230728,170200,436484960,5850,5850,5850,5850,0
20230728,170100,436484960,5850,5850,5850,5850,0
20230728,170000,436484960,5850,5850,5850,5850,0
20230728,165900,436484960,5850,5850,5850,5850,0
20230728,165800,436484960,5850,5850,5850,5850,0
20230728,165700,436484960,5850,5850,5850,5850,0
20230728,165600,436484960,5850,5850,5850,5850,0
20230728,165500,436484960,5850,5850,5850,5850,0
20230728,165400,436484960,5850,5850,5850,5850,0
20230728,165300,436484960,5850,5850,5850,5850,0
20230728,165200,436484960,5850,5850,5850,5850,0
20230728,165100,436484960,5850,5850,5850,5850,0
20230728,165000,436484960,5850,5850,5850,5850,0
20230728,164900,436484960,5850,5850,5850,5850,0
20230728,164800,436484960,5850,5850,5850,5850,0
20230728,164700,436484960,5850,5850,5850,5850,0
20230728,164600,436484960,5850,5850,5850,5850,0
20230728,164500,436484960,5850,5850,5850,5850,0
20230728,164400,436484960,5850,5850,5850,5850,805
20230728,164300,436484960,5850,5850,5850,5850,0
20230728,164200,436484960,5850,5850,5850,5850,0
20230728,164100,436484960,5850,5850,5850,5850,0
20230728,164000,436484960,5850,5850,5850,5850,0
20230728,163900,436484960,5850,5850,5850,5850,0
20230728,163800,436484960,5850,5850,5850,5850,0
20230728,163700,436484960,5850,5850,5850,5850,0
20230728,163600,436484960,5850,5850,5850,5850,0
20230728,163500,436484960,5850,5850,5850,5850,0
20230728,163400,436484960,5850,5850,5850,5850,0
20230728,163300,436484960,5850,5850,5850,5850,0
20230728,163200,436484960,5850,5850,5850,5850,0
20230728,163100,436484960,5850,5850,5850,5850,0
20230728,163000,436484960,5850,5850,5850,5850,0
20230728,162900,436484960,5850,5850,5850,5850,0
20230728,162800,436484960,5850,5850,5850,5850,0
20230728,162700,436484960,5850,5850,5850,5850,0
20230728,162600,436484960,5850,5850,5850,5850,0
20230728,162500,436484960,5850,5850,5850,5850,0
20230728,162400,436484960,5850,5850,5850,5850,0
20230728,162300,436484960,5850,5850,5850,5850,0
20230728,162200,436484960,5850,5850,5850,5850,0
20230728,162100,436484960,5850,5850,5850,5850,0
20230728,162000,436484960,5850,5850,5850,5850,0
20230728,161900,436484960,5850,5850,5850,5850,0
20230728,161800,436484960,5850,5850,5850,5850,0
20230728,161700,436484960,5850,5850,5850,5850,0
20230728,161600,436484960,5850,5850,5850,5850,0
20230728,161500,436484960,5850,5850,5850,5850,0
20230728,161400,436484960,5850,5850,5850,5850,805
20230728,161300,436484960,5850,5850,5850,5850,0
20230728,161200,436484960,5850,5850,5850,5850,0
20230728,161100,436484960,5850,5850,5850,5850,0
20230728,161000,436484960,5850,5850,5850,5850,0
20230728,160900,436484960,5850,5850,5850,5850,0
20230728,160800,436484960,5850,5850,5850,5850,0
20230728,160700,436484960,5850,5850,5850,5850,0
20230728,160600,436484960,5850,5850,5850,5850,0
20230728,160500,436484960,5850,5850,5850,5850,0
20230728,160400,436484960,5850,5850,5850,5850,0
20230728,160300,436484960,5850,5850,5850,5850,0
20230728,160200,436484960,5850,5850,5850,5850,0
20230728,160100,436484960,5850,5850,5850,5850,0
20230728,160000,436484960,5850,5850,5850,5850,0
20230728,155900,436484960,5850,5850,5850,5850,0
20230728,155800,436484960,5850,5850,5850,5850,0
20230728,155700,436484960,5850,5850,5850,5850,0
20230728,155600,436484960,5850,5850,5850,5850,0
20230728,155500,436484960,5850,5850,5850,5850,0
20230728,155400,436484960,5850,5850,5850,5850,0
20230728,155300,436484960,5850,5850,5850,5850,0
20230728,155200,436484960,5850,5850,5850,5850,0
20230728,155100,436484960,5850,5850,5850,5850,0
20230728,155000,436484960,5850,5850,5850,5850,0
20230728,154900,436484960,5850,5850,5850,5850,0
20230728,154800,436484960,5850,5850,5850,5850,0
20230728,154700,436484960,5850,5850,5850,5850,0
20230728,154600,436484960,5850,5850,5850,5850,0
20230728,154500,436484960,5850,5850,5850,5850,0
20230728,154400,436484960,5850,5850,5850,5850,805
20230728,154300,436484960,5850,5850,5850,5850,0
20230728,154200,436484960,5850,5850,5850,5850,0
20230728,154100,436484960,5850,5850,5850,5850,0
20230728,154000,436484960,5850,5850,5850,5850,0
20230728,153900,436484960,5850,5850,5850,5850,0
20230728,153800,436484960,5850,5850,5850,5850,0
20230728,153700,436484960,5850,5850,5850,5850,0
20230728,153600,436484960,5850,5850,5850,5850,0
20230728,153500,436484960,5850,5850,5850,5850,0
20230728,153400,436484960,5850,5850,5850,5850,0
20230728,153300,436484960,5850,5850,5850,5850,0
20230728,153200,436484960,5850,5850,5850,5850,0
20230728,153100,436484960,5850,5850,5850,5850,0
20230728,153000,436484960,5850,5850,5850,5850,805
20230728,152900,431775710,5890,5890,5890,5890,0
20230728,152800,431775710,5890,5890,5890,5890,0
20230728,152700,431775710,5890,5890,5890,5890,0
20230728,152600,431775710,5890,5890,5890,5890,0
20230728,152500,431775710,5890,5890,5890,5890,0
20230728,152400,431775710,5890,5890,5890,5890,0
20230728,152300,431775710,5890,5890,5890,5890,0
20230728,152200,431775710,5890,5890,5890,5890,0
20230728,152100,431775710,5890,5890,5890,5890,0
20230728,152000,431775710,5890,5890,5890,5890,0
20230728,151900,431775710,5890,5870,5890,5860,2125
20230728,151800,419314790,5880,5870,5880,5870,233
20230728,151700,417946750,5880,5890,5890,5880,152
20230728,151600,417052910,5900,5900,5900,5900,6
20230728,151500,417017510,5900,5900,5900,5900,0
20230728,151400,417017510,5900,5900,5900,5900,3
20230728,151300,416999810,5910,5910,5910,5910,0
20230728,151200,416999810,5910,5910,5910,5910,16
20230728,151100,416905250,5910,5910,5910,5910,0
20230728,151000,416905250,5910,5900,5910,5890,301
20230728,150900,415132230,5910,5910,5910,5910,22
20230728,150800,415002210,5920,5920,5920,5920,0
20230728,150700,415002210,5920,5880,5920,5880,5775
20230728,150600,380959710,5880,5890,5890,5880,350
20230728,150500,378900020,5890,5890,5890,5890,300
20230728,150400,377133020,5900,5900,5900,5900,210
20230728,150300,375894020,5890,5910,5910,5890,125
20230728,150200,375156890,5900,5900,5900,5900,11
20230728,150100,375091990,5900,5900,5900,5900,5
20230728,150000,375062490,5910,5910,5910,5910,0
20230728,145900,375062490,5910,5910,5910,5910,0
20230728,145800,375062490,5910,5910,5910,5910,171
20230728,145700,374051880,5910,5910,5910,5910,1
20230728,145600,374045970,5910,5910,5910,5910,0
20230728,145500,374045970,5910,5910,5910,5910,21
20230728,145400,373921860,5910,5910,5910,5910,1
20230728,145300,373915950,5910,5900,5910,5900,241
20230728,145200,372493540,5900,5900,5900,5880,407
20230728,145100,370097310,5900,5900,5900,5900,10
20230728,145000,370038310,5900,5900,5900,5900,241
20230728,144900,368616410,5890,5870,5890,5870,849
20230728,144800,363617220,5890,5890,5890,5890,0
20230728,144700,363617220,5890,5890,5890,5890,0
20230728,144600,363617220,5890,5890,5890,5890,2
20230728,144500,363605440,5900,5880,5900,5880,419
20230728,144400,361139810,5880,5880,5880,5880,249
20230728,144300,359675690,5890,5900,5900,5890,61
20230728,144200,359316370,5900,5900,5900,5900,0
20230728,144100,359316370,5900,5900,5900,5900,0
20230728,144000,359316370,5900,5900,5900,5900,0
20230728,143900,359316370,5900,5900,5900,5900,26
20230728,143800,359162970,5900,5900,5900,5900,0
20230728,143700,359162970,5900,5900,5900,5900,0
20230728,143600,359162970,5900,5900,5900,5900,42
20230728,143500,358915170,5890,5890,5890,5890,206
20230728,143400,357701830,5890,5910,5910,5890,703
20230728,143300,353553920,5900,5900,5900,5900,1
20230728,143200,353548020,5910,5910,5910,5910,217
20230728,143100,352265550,5900,5900,5900,5900,0
20230728,143000,352265550,5900,5900,5900,5900,452
20230728,142900,349598750,5890,5890,5890,5890,1
20230728,142800,349592860,5900,5900,5910,5900,635
20230728,142700,345846320,5900,5910,5910,5900,26
20230728,142600,345692870,5910,5900,5910,5900,290
20230728,142500,343981860,5900,5900,5900,5900,0
20230728,142400,343981860,5900,5890,5900,5890,134
20230728,142300,343191270,5900,5890,5900,5890,2
20230728,142200,343179480,5890,5880,5890,5870,422
20230728,142100,340699800,5890,5890,5890,5890,5
20230728,142000,340670350,5890,5890,5890,5890,103
20230728,141900,340063680,5900,5900,5900,5890,197
20230728,141800,338901470,5900,5910,5910,5890,474
20230728,141700,336107660,5890,5900,5910,5890,63
20230728,141600,335735970,5910,5930,5930,5900,204
20230728,141500,334528200,5930,5920,5930,5920,86
20230728,141400,334018560,5920,5920,5920,5920,311
20230728,141300,332177440,5920,5890,5920,5890,551
20230728,141200,328918340,5900,5890,5900,5890,621
20230728,141100,325260610,5900,5900,5900,5890,529
20230728,141000,322144680,5890,5890,5890,5890,91
20230728,140900,321608690,5890,5900,5900,5890,193
20230728,140800,320471890,5890,5890,5890,5890,12
20230728,140700,320401210,5890,5920,5920,5890,566
20230728,140600,317061600,5930,5920,5930,5900,801
20230728,140500,312329480,5900,5900,5900,5900,122
20230728,140400,311609680,5900,5890,5930,5890,725
20230728,140300,307324960,5940,5870,5940,5870,3192
20230728,140200,288460030,5860,5860,5860,5860,292
20230728,140100,286748910,5860,5860,5860,5860,1
20230728,140000,286743050,5860,5860,5860,5860,0
20230728,135900,286743050,5860,5860,5860,5860,0
20230728,135800,286743050,5860,5860,5860,5860,7
20230728,135700,286702030,5840,5850,5860,5840,71
20230728,135600,286287130,5860,5850,5860,5850,6
20230728,135500,286252000,5840,5840,5840,5840,0
20230728,135400,286252000,5840,5840,5840,5840,0
20230728,135300,286252000,5840,5840,5840,5840,0
20230728,135200,286252000,5840,5840,5840,5840,0
20230728,135100,286252000,5840,5840,5840,5840,10
20230728,135000,286193600,5850,5850,5850,5850,0
20230728,134900,286193600,5850,5850,5850,5850,50
20230728,134800,285901100,5850,5850,5850,5850,0
20230728,134700,285901100,5850,5850,5850,5850,0
20230728,134600,285901100,5850,5850,5850,5850,274
20230728,134500,284298200,5860,5870,5870,5860,5
20230728,134400,284268890,5850,5850,5850,5850,126
20230728,134300,283531790,5850,5850,5850,5850,496
20230728,134200,280630190,5870,5870,5870,5870,0
20230728,134100,280630190,5870,5870,5870,5870,0
20230728,134000,280630190,5870,5870,5870,5870,173
20230728,133900,279614680,5890,5890,5890,5890,0
20230728,133800,279614680,5890,5890,5890,5890,50
20230728,133700,279320180,5880,5880,5880,5880,269
20230728,133600,277738460,5890,5890,5890,5890,51
20230728,133500,277438070,5890,5890,5890,5890,72
20230728,133400,277013990,5890,5860,5890,5860,2341
20230728,133300,263265050,5850,5850,5850,5850,0
20230728,133200,263265050,5850,5840,5850,5840,487
20230728,133100,260416270,5840,5840,5840,5840,310
20230728,133000,258605870,5840,5840,5840,5840,0
20230728,132900,258605870,5840,5840,5840,5840,0
20230728,132800,258605870,5840,5830,5840,5830,228
20230728,132700,257274560,5830,5830,5830,5830,175
20230728,132600,256254310,5830,5830,5830,5830,0
20230728,132500,256254310,5830,5820,5830,5820,18
20230728,132400,256149510,5820,5820,5820,5820,0
20230728,132300,256149510,5820,5820,5830,5820,4
20230728,132200,256126220,5810,5810,5810,5810,0
20230728,132100,256126220,5810,5810,5810,5810,375
20230728,132000,253947470,5820,5820,5820,5820,0
20230728,131900,253947470,5820,5820,5820,5820,9
20230728,131800,253895090,5820,5820,5820,5820,11
20230728,131700,253831070,5830,5830,5830,5830,0
20230728,131600,253831070,5830,5830,5830,5830,0
20230728,131500,253831070,5830,5830,5830,5830,0
20230728,131400,253831070,5830,5830,5830,5830,1
20230728,131300,253825240,5840,5840,5840,5840,0
20230728,131200,253825240,5840,5840,5840,5840,0
20230728,131100,253825240,5840,5830,5840,5830,6
20230728,131000,253790240,5830,5830,5840,5830,112
20230728,130900,253137230,5840,5840,5840,5840,0
20230728,130800,253137230,5840,5830,5840,5830,27
20230728,130700,252979720,5840,5830,5840,5820,392
20230728,130600,250694420,5820,5820,5820,5820,5
20230728,130500,250665320,5830,5820,5830,5820,13
20230728,130400,250589620,5820,5820,5820,5820,70
20230728,130300,250182220,5820,5820,5820,5820,0
20230728,130200,250182220,5820,5820,5820,5820,3
20230728,130100,250164760,5830,5830,5830,5820,4
20230728,130000,250141450,5810,5810,5810,5810,0
20230728,125900,250141450,5810,5810,5810,5810,34
20230728,125800,249943910,5820,5820,5820,5820,0
20230728,125700,249943910,5820,5820,5820,5820,1
20230728,125600,249938090,5830,5820,5830,5820,32
20230728,125500,249751840,5810,5810,5810,5810,7
20230728,125400,249711170,5820,5820,5820,5820,0
20230728,125300,249711170,5820,5820,5820,5820,0
20230728,125200,249711170,5820,5820,5820,5820,0
20230728,125100,249711170,5820,5810,5820,5810,5
20230728,125000,249682100,5800,5800,5800,5800,20
20230728,124900,249566100,5800,5800,5800,5800,0
20230728,124800,249566100,5800,5800,5800,5800,0
20230728,124700,249566100,5800,5800,5800,5800,16
20230728,124600,249473300,5800,5800,5800,5800,442
20230728,124500,246909700,5810,5810,5810,5810,7
20230728,124400,246869030,5810,5810,5810,5810,35
20230728,124300,246665680,5800,5810,5810,5800,20
20230728,124200,246549490,5810,5810,5810,5810,47
20230728,124100,246276420,5820,5820,5820,5820,0
20230728,124000,246276420,5820,5810,5820,5810,15
20230728,123900,246189190,5820,5820,5820,5820,0
20230728,123800,246189190,5820,5820,5820,5820,0
20230728,123700,246189190,5820,5820,5820,5820,3
20230728,123600,246171730,5790,5790,5790,5790,0
20230728,123500,246171730,5790,5800,5800,5790,312
20230728,123400,244363500,5810,5810,5810,5810,1
20230728,123300,244357690,5810,5810,5810,5810,44
20230728,123200,244102050,5810,5810,5810,5810,0
20230728,123100,244102050,5810,5810,5810,5810,0
20230728,123000,244102050,5810,5810,5810,5810,7
20230728,122900,244061380,5810,5810,5810,5810,1
20230728,122800,244055570,5820,5820,5820,5820,0
20230728,122700,244055570,5820,5820,5820,5820,0
20230728,122600,244055570,5820,5820,5820,5820,200
20230728,122500,242891570,5820,5810,5820,5810,9
20230728,122400,242839260,5800,5800,5800,5800,0
20230728,122300,242839260,5800,5800,5800,5800,0
20230728,122200,242839260,5800,5800,5800,5800,0
20230728,122100,242839260,5800,5800,5800,5800,0
20230728,122000,242839260,5800,5800,5800,5800,7
20230728,121900,242798660,5790,5790,5790,5790,52
20230728,121800,242497580,5790,5790,5790,5790,0
20230728,121700,242497580,5790,5790,5790,5780,10
20230728,121600,242439690,5770,5770,5770,5770,0
20230728,121500,242439690,5770,5780,5780,5770,7
20230728,121400,242399280,5790,5790,5790,5790,0
20230728,121300,242399280,5790,5780,5790,5780,11
20230728,121200,242335600,5790,5790,5790,5790,30
20230728,121100,242161900,5770,5770,5770,5770,0
20230728,121000,242161900,5770,5770,5770,5770,7
20230728,120900,242121510,5780,5780,5780,5780,3
20230728,120800,242104170,5760,5790,5790,5760,245
20230728,120700,240691410,5800,5800,5800,5800,0
20230728,120600,240691410,5800,5800,5800,5800,1
20230728,120500,240685610,5790,5790,5800,5770,10
20230728,120400,240627760,5810,5810,5810,5810,1
20230728,120300,240621950,5790,5790,5790,5790,1
20230728,120200,240616160,5770,5770,5770,5770,50
20230728,120100,240327660,5770,5770,5780,5760,170
20230728,120000,239345480,5770,5770,5770,5770,42
20230728,115900,239103140,5770,5770,5770,5770,35
20230728,115800,238901190,5770,5780,5780,5770,113
20230728,115700,238248310,5780,5780,5780,5780,35
20230728,115600,238046010,5790,5790,5790,5780,136
20230728,115500,237258920,5780,5810,5810,5780,206
20230728,115400,236066890,5810,5820,5830,5780,46
20230728,115300,235799970,5820,5800,5830,5780,120
20230728,115200,235102550,5800,5800,5810,5800,42
20230728,115100,234858850,5800,5780,5800,5780,41
20230728,115000,234621570,5780,5800,5820,5780,64
20230728,114900,234250590,5800,5810,5820,5770,54
20230728,114800,233937870,5810,5780,5810,5770,56
20230728,114700,233613800,5790,5770,5790,5770,36
20230728,114600,233405880,5760,5760,5760,5760,0
20230728,114500,233405880,5760,5760,5760,5760,72
20230728,114400,232991160,5760,5780,5780,5760,41
20230728,114300,232754200,5780,5770,5780,5770,59
20230728,114200,232413670,5770,5770,5770,5770,67
20230728,114100,232027080,5770,5790,5800,5740,450
20230728,114000,229436880,5800,5770,5800,5770,10
20230728,113900,229379100,5800,5800,5800,5800,649
20230728,113800,225614900,5810,5810,5810,5810,200
20230728,113700,224452900,5810,5810,5810,5810,0
20230728,113600,224452900,5810,5810,5810,5810,0
20230728,113500,224452900,5810,5810,5810,5810,124
20230728,113400,223732460,5820,5820,5820,5820,0
20230728,113300,223732460,5820,5820,5820,5820,0
20230728,113200,223732460,5820,5820,5820,5820,1
20230728,113100,223726640,5820,5820,5820,5820,0
20230728,113000,223726640,5820,5810,5820,5810,12
20230728,112900,223656870,5820,5820,5820,5820,5
20230728,112800,223627770,5810,5810,5810,5810,0
20230728,112700,223627770,5810,5810,5810,5810,2
20230728,112600,223616150,5820,5820,5820,5820,0
20230728,112500,223616150,5820,5810,5820,5810,17
20230728,112400,223517280,5820,5820,5820,5820,0
20230728,112300,223517280,5820,5820,5820,5820,0
20230728,112200,223517280,5820,5820,5820,5820,0
20230728,112100,223517280,5820,5820,5820,5820,31
20230728,112000,223336860,5820,5820,5820,5820,7
20230728,111900,223296120,5830,5830,5830,5830,0
20230728,111800,223296120,5830,5830,5830,5830,60
20230728,111700,222946320,5820,5820,5820,5820,10
20230728,111600,222888120,5820,5830,5830,5820,212
20230728,111500,221654160,5820,5820,5820,5820,7
20230728,111400,221613420,5830,5830,5830,5830,100
20230728,111300,221030420,5830,5830,5830,5830,0
20230728,111200,221030420,5830,5830,5830,5830,221
20230728,111100,219741990,5820,5820,5820,5820,61
20230728,111000,219386970,5810,5810,5810,5810,7
20230728,110900,219346300,5820,5820,5820,5820,53
20230728,110800,219037840,5820,5820,5820,5820,0
20230728,110700,219037840,5820,5820,5820,5820,0
20230728,110600,219037840,5820,5820,5820,5820,12
20230728,110500,218968000,5820,5810,5820,5810,10
20230728,110400,218909870,5800,5800,5800,5800,0
20230728,110300,218909870,5800,5800,5800,5800,0
20230728,110200,218909870,5800,5800,5800,5800,0
20230728,110100,218909870,5800,5800,5800,5800,0
20230728,110000,218909870,5800,5800,5800,5800,57
20230728,105900,218579270,5800,5810,5810,5800,1000
20230728,105800,212778340,5810,5810,5810,5810,79
20230728,105700,212319350,5800,5800,5800,5800,0
20230728,105600,212319350,5800,5800,5800,5800,2
20230728,105500,212307750,5800,5800,5800,5800,6
20230728,105400,212272950,5800,5800,5800,5800,58
20230728,105300,211936550,5800,5800,5800,5800,103
20230728,105200,211339150,5820,5820,5820,5820,0
20230728,105100,211339150,5820,5820,5820,5820,0
20230728,105000,211339150,5820,5820,5820,5820,15
20230728,104900,211251850,5820,5820,5820,5820,9
20230728,104800,211199470,5820,5820,5820,5820,2096
20230728,104700,199000750,5800,5800,5800,5800,0
20230728,104600,199000750,5800,5800,5800,5800,0
20230728,104500,199000750,5800,5800,5800,5800,1
20230728,104400,198994950,5800,5800,5800,5800,1
20230728,104300,198989150,5800,5790,5800,5770,449
20230728,104200,196394150,5790,5820,5820,5790,996
20230728,104100,190625270,5820,5820,5820,5820,0
20230728,104000,190625270,5820,5820,5820,5820,0
20230728,103900,190625270,5820,5820,5820,5820,5
20230728,103800,190596170,5820,5810,5820,5810,1068
20230728,103700,184390410,5800,5800,5800,5800,0
20230728,103600,184390410,5800,5800,5800,5800,47
20230728,103500,184117810,5810,5810,5810,5810,10
20230728,103400,184059710,5820,5820,5820,5820,0
20230728,103300,184059710,5820,5810,5820,5810,143
20230728,103200,183228850,5810,5810,5810,5810,182
20230728,103100,182171430,5820,5820,5820,5820,3
20230728,103000,182153970,5820,5820,5820,5820,0
20230728,102900,182153970,5820,5820,5820,5820,553
20230728,102800,178935510,5810,5810,5810,5810,867
20230728,102700,173898240,5810,5780,5810,5780,1989
20230728,102600,162365800,5790,5790,5790,5790,0
20230728,102500,162365800,5790,5790,5790,5790,0
20230728,102400,162365800,5790,5780,5790,5780,101
20230728,102300,161781040,5780,5780,5780,5780,3
20230728,102200,161763700,5760,5760,5780,5760,36
20230728,102100,161555740,5760,5760,5760,5760,0
20230728,102000,161555740,5760,5760,5760,5760,3
20230728,101900,161538460,5760,5740,5760,5720,1309
20230728,101800,154041540,5760,5780,5780,5750,121
20230728,101700,153344600,5790,5790,5790,5790,0
20230728,101600,153344600,5790,5780,5790,5780,5
20230728,101500,153315660,5780,5780,5780,5780,0
20230728,101400,153315660,5780,5790,5790,5780,102
20230728,101300,152725100,5770,5770,5790,5770,101
20230728,101200,152140640,5770,5770,5770,5770,0
20230728,101100,152140640,5770,5760,5770,5760,683
20230728,101000,148202250,5760,5760,5760,5760,10
20230728,100900,148144650,5750,5750,5750,5750,0
20230728,100800,148144650,5750,5750,5750,5750,1
20230728,100700,148138900,5750,5750,5750,5750,0
20230728,100600,148138900,5750,5750,5750,5750,0
20230728,100500,148138900,5750,5740,5750,5740,338
20230728,100400,146197240,5730,5730,5730,5730,0
20230728,100300,146197240,5730,5740,5740,5730,28
20230728,100200,146036790,5740,5740,5740,5740,99
20230728,100100,145468530,5740,5740,5740,5740,1
20230728,100000,145462790,5730,5730,5730,5730,0
20230728,095900,145462790,5730,5710,5730,5710,27
20230728,095800,145308600,5710,5710,5730,5710,35
20230728,095700,145108730,5730,5730,5730,5730,4
20230728,095600,145085810,5730,5730,5730,5730,1
20230728,095500,145080080,5730,5730,5730,5730,0
20230728,095400,145080080,5730,5730,5730,5730,0
20230728,095300,145080080,5730,5730,5730,5730,2
20230728,095200,145068620,5710,5730,5730,5710,243
20230728,095100,143680470,5730,5730,5730,5730,52
20230728,095000,143382510,5740,5740,5740,5740,0
20230728,094900,143382510,5740,5740,5740,5740,0
20230728,094800,143382510,5740,5740,5740,5740,198
20230728,094700,142245990,5730,5730,5730,5730,61
20230728,094600,141896460,5700,5740,5760,5600,5260
20230728,094500,111950830,5750,5760,5760,5750,744
20230728,094400,107670480,5780,5780,5780,5780,99
20230728,094300,107098260,5770,5780,5780,5770,162
20230728,094200,106163510,5790,5800,5800,5790,2
20230728,094100,106151920,5800,5790,5800,5790,558
20230728,094000,102915790,5770,5770,5770,5770,0
20230728,093900,102915790,5770,5770,5770,5770,26
20230728,093800,102765770,5780,5780,5780,5780,0
20230728,093700,102765770,5780,5780,5780,5780,1
20230728,093600,102759990,5800,5800,5800,5800,3
20230728,093500,102742590,5780,5780,5780,5780,500
20230728,093400,99852590,5780,5770,5780,5770,8
20230728,093300,99806360,5770,5790,5790,5770,308
20230728,093200,98023120,5790,5790,5790,5790,0
20230728,093100,98023120,5790,5790,5790,5790,0
20230728,093000,98023120,5790,5770,5790,5770,13
20230728,092900,97947890,5750,5750,5750,5750,0
20230728,092800,97947890,5750,5760,5760,5750,164
20230728,092700,97003290,5770,5770,5770,5770,16
20230728,092600,96910970,5780,5780,5780,5780,1
20230728,092500,96905190,5790,5780,5790,5780,12
20230728,092400,96835820,5780,5760,5780,5760,2
20230728,092300,96824280,5760,5760,5760,5760,51
20230728,092200,96530520,5760,5760,5760,5760,7
20230728,092100,96490200,5760,5740,5760,5730,82
20230728,092000,96019260,5740,5760,5760,5740,773
20230728,091900,91580550,5750,5750,5750,5750,9
20230728,091800,91528800,5750,5770,5770,5750,202
20230728,091700,90366680,5750,5780,5780,5750,629
20230728,091600,86744040,5800,5800,5800,5800,3
20230728,091500,86726640,5780,5780,5780,5780,130
20230728,091400,85975240,5780,5790,5790,5780,9
20230728,091300,85923210,5780,5780,5780,5780,128
20230728,091200,85183370,5800,5780,5800,5780,2013
20230728,091100,73523340,5780,5750,5780,5750,2
20230728,091000,73511810,5780,5780,5780,5780,200
20230728,090900,72355810,5790,5790,5790,5790,0
20230728,090800,72355810,5790,5760,5790,5760,525
20230728,090700,69331780,5800,5730,5800,5730,1112
20230728,090600,62910030,5730,5730,5740,5730,181
20230728,090500,61872760,5700,5730,5730,5700,1069
20230728,090400,55760410,5730,5740,5740,5730,112
20230728,090300,55117560,5740,5750,5750,5740,1774
20230728,090200,44932680,5750,5790,5790,5750,68
20230728,090100,44540640,5770,5770,5770,5770,916
20230728,090000,39255320,5770,5750,5810,5730,5035