KissMeData/010240/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184900,82015930,6310,6310,6310,6310,587
20230728,184800,82015930,6310,6310,6310,6310,0
20230728,184700,82015930,6310,6310,6310,6310,0
20230728,184600,82015930,6310,6310,6310,6310,0
20230728,184500,82015930,6310,6310,6310,6310,0
20230728,184400,82015930,6310,6310,6310,6310,0
20230728,184300,82015930,6310,6310,6310,6310,0
20230728,184200,82015930,6310,6310,6310,6310,0
20230728,184100,82015930,6310,6310,6310,6310,0
20230728,184000,82015930,6310,6310,6310,6310,0
20230728,183900,82015930,6310,6310,6310,6310,0
20230728,183800,82015930,6310,6310,6310,6310,0
20230728,183700,82015930,6310,6310,6310,6310,0
20230728,183600,82015930,6310,6310,6310,6310,0
20230728,183500,82015930,6310,6310,6310,6310,0
20230728,183400,82015930,6310,6310,6310,6310,0
20230728,183300,82015930,6310,6310,6310,6310,0
20230728,183200,82015930,6310,6310,6310,6310,0
20230728,183100,82015930,6310,6310,6310,6310,0
20230728,183000,82015930,6310,6310,6310,6310,0
20230728,182900,82015930,6310,6310,6310,6310,0
20230728,182800,82015930,6310,6310,6310,6310,0
20230728,182700,82015930,6310,6310,6310,6310,0
20230728,182600,82015930,6310,6310,6310,6310,0
20230728,182500,82015930,6310,6310,6310,6310,0
20230728,182400,82015930,6310,6310,6310,6310,0
20230728,182300,82015930,6310,6310,6310,6310,0
20230728,182200,82015930,6310,6310,6310,6310,0
20230728,182100,82015930,6310,6310,6310,6310,0
20230728,182000,82015930,6310,6310,6310,6310,0
20230728,181900,82015930,6310,6310,6310,6310,587
20230728,181800,82015930,6310,6310,6310,6310,0
20230728,181700,82015930,6310,6310,6310,6310,0
20230728,181600,82015930,6310,6310,6310,6310,0
20230728,181500,82015930,6310,6310,6310,6310,0
20230728,181400,82015930,6310,6310,6310,6310,0
20230728,181300,82015930,6310,6310,6310,6310,0
20230728,181200,82015930,6310,6310,6310,6310,0
20230728,181100,82015930,6310,6310,6310,6310,0
20230728,181000,82015930,6310,6310,6310,6310,0
20230728,180900,82015930,6310,6310,6310,6310,0
20230728,180800,82015930,6310,6310,6310,6310,0
20230728,180700,82015930,6310,6310,6310,6310,0
20230728,180600,82015930,6310,6310,6310,6310,0
20230728,180500,82015930,6310,6310,6310,6310,0
20230728,180400,82015930,6310,6310,6310,6310,0
20230728,180300,82015930,6310,6310,6310,6310,0
20230728,180200,82015930,6310,6310,6310,6310,0
20230728,180100,82015930,6310,6310,6310,6310,0
20230728,180000,82015930,6310,6310,6310,6310,0
20230728,175900,82015930,6310,6310,6310,6310,0
20230728,175800,82015930,6310,6310,6310,6310,0
20230728,175700,82015930,6310,6310,6310,6310,0
20230728,175600,82015930,6310,6310,6310,6310,0
20230728,175500,82015930,6310,6310,6310,6310,0
20230728,175400,82015930,6310,6310,6310,6310,0
20230728,175300,82015930,6310,6310,6310,6310,0
20230728,175200,82015930,6310,6310,6310,6310,0
20230728,175100,82015930,6310,6310,6310,6310,0
20230728,175000,82015930,6310,6310,6310,6310,0
20230728,174900,82015930,6310,6310,6310,6310,587
20230728,174800,82015930,6310,6310,6310,6310,0
20230728,174700,82015930,6310,6310,6310,6310,0
20230728,174600,82015930,6310,6310,6310,6310,0
20230728,174500,82015930,6310,6310,6310,6310,0
20230728,174400,82015930,6310,6310,6310,6310,0
20230728,174300,82015930,6310,6310,6310,6310,0
20230728,174200,82015930,6310,6310,6310,6310,0
20230728,174100,82015930,6310,6310,6310,6310,0
20230728,174000,82015930,6310,6310,6310,6310,0
20230728,173900,82015930,6310,6310,6310,6310,0
20230728,173800,82015930,6310,6310,6310,6310,0
20230728,173700,82015930,6310,6310,6310,6310,0
20230728,173600,82015930,6310,6310,6310,6310,0
20230728,173500,82015930,6310,6310,6310,6310,0
20230728,173400,82015930,6310,6310,6310,6310,0
20230728,173300,82015930,6310,6310,6310,6310,0
20230728,173200,82015930,6310,6310,6310,6310,0
20230728,173100,82015930,6310,6310,6310,6310,0
20230728,173000,82015930,6310,6310,6310,6310,0
20230728,172900,82015930,6310,6310,6310,6310,0
20230728,172800,82015930,6310,6310,6310,6310,0
20230728,172700,82015930,6310,6310,6310,6310,0
20230728,172600,82015930,6310,6310,6310,6310,0
20230728,172500,82015930,6310,6310,6310,6310,0
20230728,172400,82015930,6310,6310,6310,6310,0
20230728,172300,82015930,6310,6310,6310,6310,0
20230728,172200,82015930,6310,6310,6310,6310,0
20230728,172100,82015930,6310,6310,6310,6310,0
20230728,172000,82015930,6310,6310,6310,6310,0
20230728,171900,82015930,6310,6310,6310,6310,587
20230728,171800,82015930,6310,6310,6310,6310,0
20230728,171700,82015930,6310,6310,6310,6310,0
20230728,171600,82015930,6310,6310,6310,6310,0
20230728,171500,82015930,6310,6310,6310,6310,0
20230728,171400,82015930,6310,6310,6310,6310,0
20230728,171300,82015930,6310,6310,6310,6310,0
20230728,171200,82015930,6310,6310,6310,6310,0
20230728,171100,82015930,6310,6310,6310,6310,0
20230728,171000,82015930,6310,6310,6310,6310,0
20230728,170900,82015930,6310,6310,6310,6310,0
20230728,170800,82015930,6310,6310,6310,6310,0
20230728,170700,82015930,6310,6310,6310,6310,0
20230728,170600,82015930,6310,6310,6310,6310,0
20230728,170500,82015930,6310,6310,6310,6310,0
20230728,170400,82015930,6310,6310,6310,6310,0
20230728,170300,82015930,6310,6310,6310,6310,0
20230728,170200,82015930,6310,6310,6310,6310,0
20230728,170100,82015930,6310,6310,6310,6310,0
20230728,170000,82015930,6310,6310,6310,6310,0
20230728,165900,82015930,6310,6310,6310,6310,0
20230728,165800,82015930,6310,6310,6310,6310,0
20230728,165700,82015930,6310,6310,6310,6310,0
20230728,165600,82015930,6310,6310,6310,6310,0
20230728,165500,82015930,6310,6310,6310,6310,0
20230728,165400,82015930,6310,6310,6310,6310,0
20230728,165300,82015930,6310,6310,6310,6310,0
20230728,165200,82015930,6310,6310,6310,6310,0
20230728,165100,82015930,6310,6310,6310,6310,0
20230728,165000,82015930,6310,6310,6310,6310,0
20230728,164900,82015930,6310,6310,6310,6310,587
20230728,164800,82015930,6310,6310,6310,6310,0
20230728,164700,82015930,6310,6310,6310,6310,0
20230728,164600,82015930,6310,6310,6310,6310,0
20230728,164500,82015930,6310,6310,6310,6310,0
20230728,164400,82015930,6310,6310,6310,6310,0
20230728,164300,82015930,6310,6310,6310,6310,0
20230728,164200,82015930,6310,6310,6310,6310,0
20230728,164100,82015930,6310,6310,6310,6310,0
20230728,164000,82015930,6310,6310,6310,6310,0
20230728,163900,82015930,6310,6310,6310,6310,0
20230728,163800,82015930,6310,6310,6310,6310,0
20230728,163700,82015930,6310,6310,6310,6310,0
20230728,163600,82015930,6310,6310,6310,6310,0
20230728,163500,82015930,6310,6310,6310,6310,0
20230728,163400,82015930,6310,6310,6310,6310,0
20230728,163300,82015930,6310,6310,6310,6310,0
20230728,163200,82015930,6310,6310,6310,6310,0
20230728,163100,82015930,6310,6310,6310,6310,0
20230728,163000,82015930,6310,6310,6310,6310,0
20230728,162900,82015930,6310,6310,6310,6310,0
20230728,162800,82015930,6310,6310,6310,6310,0
20230728,162700,82015930,6310,6310,6310,6310,0
20230728,162600,82015930,6310,6310,6310,6310,0
20230728,162500,82015930,6310,6310,6310,6310,0
20230728,162400,82015930,6310,6310,6310,6310,0
20230728,162300,82015930,6310,6310,6310,6310,0
20230728,162200,82015930,6310,6310,6310,6310,0
20230728,162100,82015930,6310,6310,6310,6310,0
20230728,162000,82015930,6310,6310,6310,6310,0
20230728,161900,82015930,6310,6310,6310,6310,587
20230728,161800,82015930,6310,6310,6310,6310,0
20230728,161700,82015930,6310,6310,6310,6310,0
20230728,161600,82015930,6310,6310,6310,6310,0
20230728,161500,82015930,6310,6310,6310,6310,0
20230728,161400,82015930,6310,6310,6310,6310,0
20230728,161300,82015930,6310,6310,6310,6310,0
20230728,161200,82015930,6310,6310,6310,6310,0
20230728,161100,82015930,6310,6310,6310,6310,0
20230728,161000,82015930,6310,6310,6310,6310,0
20230728,160900,82015930,6310,6310,6310,6310,0
20230728,160800,82015930,6310,6310,6310,6310,0
20230728,160700,82015930,6310,6310,6310,6310,0
20230728,160600,82015930,6310,6310,6310,6310,0
20230728,160500,82015930,6310,6310,6310,6310,0
20230728,160400,82015930,6310,6310,6310,6310,0
20230728,160300,82015930,6310,6310,6310,6310,0
20230728,160200,82015930,6310,6310,6310,6310,0
20230728,160100,82015930,6310,6310,6310,6310,0
20230728,160000,82015930,6310,6310,6310,6310,0
20230728,155900,82015930,6310,6310,6310,6310,0
20230728,155800,82015930,6310,6310,6310,6310,0
20230728,155700,82015930,6310,6310,6310,6310,0
20230728,155600,82015930,6310,6310,6310,6310,0
20230728,155500,82015930,6310,6310,6310,6310,0
20230728,155400,82015930,6310,6310,6310,6310,0
20230728,155300,82015930,6310,6310,6310,6310,0
20230728,155200,82015930,6310,6310,6310,6310,0
20230728,155100,82015930,6310,6310,6310,6310,0
20230728,155000,82015930,6310,6310,6310,6310,0
20230728,154900,82015930,6310,6310,6310,6310,587
20230728,154800,82015930,6310,6310,6310,6310,0
20230728,154700,82015930,6310,6310,6310,6310,0
20230728,154600,82015930,6310,6310,6310,6310,0
20230728,154500,82015930,6310,6310,6310,6310,0
20230728,154400,82015930,6310,6310,6310,6310,0
20230728,154300,82015930,6310,6310,6310,6310,0
20230728,154200,82015930,6310,6310,6310,6310,0
20230728,154100,82015930,6310,6310,6310,6310,0
20230728,154000,82015930,6310,6310,6310,6310,0
20230728,153900,82015930,6310,6310,6310,6310,0
20230728,153800,82015930,6310,6310,6310,6310,0
20230728,153700,82015930,6310,6310,6310,6310,0
20230728,153600,82015930,6310,6310,6310,6310,0
20230728,153500,82015930,6310,6310,6310,6310,0
20230728,153400,82015930,6310,6310,6310,6310,0
20230728,153300,82015930,6310,6310,6310,6310,0
20230728,153200,82015930,6310,6310,6310,6310,0
20230728,153100,82015930,6310,6310,6310,6310,0
20230728,153000,82015930,6310,6310,6310,6310,587
20230728,152900,78311960,6290,6290,6290,6290,0
20230728,152800,78311960,6290,6290,6290,6290,0
20230728,152700,78311960,6290,6290,6290,6290,0
20230728,152600,78311960,6290,6290,6290,6290,0
20230728,152500,78311960,6290,6290,6290,6290,0
20230728,152400,78311960,6290,6290,6290,6290,0
20230728,152300,78311960,6290,6290,6290,6290,0
20230728,152200,78311960,6290,6290,6290,6290,0
20230728,152100,78311960,6290,6290,6290,6290,0
20230728,152000,78311960,6290,6290,6290,6290,0
20230728,151900,78311960,6290,6280,6290,6240,50
20230728,151800,77997920,6280,6280,6280,6280,5
20230728,151700,77966520,6240,6270,6270,6240,1041
20230728,151600,71460180,6270,6270,6270,6270,38
20230728,151500,71221920,6290,6290,6290,6290,0
20230728,151400,71221920,6290,6290,6290,6290,0
20230728,151300,71221920,6290,6290,6290,6290,0
20230728,151200,71221920,6290,6290,6290,6290,0
20230728,151100,71221920,6290,6290,6290,6290,33
20230728,151000,71014350,6290,6290,6290,6290,0
20230728,150900,71014350,6290,6290,6290,6290,0
20230728,150800,71014350,6290,6290,6290,6290,0
20230728,150700,71014350,6290,6290,6290,6290,0
20230728,150600,71014350,6290,6290,6290,6290,0
20230728,150500,71014350,6290,6290,6290,6290,0
20230728,150400,71014350,6290,6290,6290,6290,0
20230728,150300,71014350,6290,6290,6290,6290,1
20230728,150200,71008060,6290,6290,6290,6290,25
20230728,150100,70850810,6290,6290,6290,6290,1
20230728,150000,70844520,6260,6260,6260,6260,0
20230728,145900,70844520,6260,6260,6260,6260,0
20230728,145800,70844520,6260,6260,6260,6260,0
20230728,145700,70844520,6260,6260,6260,6260,0
20230728,145600,70844520,6260,6260,6260,6260,0
20230728,145500,70844520,6260,6260,6260,6260,0
20230728,145400,70844520,6260,6260,6260,6260,0
20230728,145300,70844520,6260,6260,6260,6260,70
20230728,145200,70406320,6250,6250,6250,6250,100
20230728,145100,69781320,6250,6250,6250,6250,112
20230728,145000,69081320,6260,6260,6260,6260,0
20230728,144900,69081320,6260,6260,6260,6260,0
20230728,144800,69081320,6260,6260,6260,6260,311
20230728,144700,67134460,6270,6280,6280,6270,169
20230728,144600,66074800,6300,6300,6300,6300,0
20230728,144500,66074800,6300,6300,6300,6300,0
20230728,144400,66074800,6300,6300,6300,6300,5
20230728,144300,66043300,6290,6290,6290,6290,66
20230728,144200,65628160,6300,6300,6300,6300,0
20230728,144100,65628160,6300,6300,6300,6300,0
20230728,144000,65628160,6300,6300,6300,6300,1
20230728,143900,65621860,6300,6300,6300,6300,2
20230728,143800,65609260,6300,6300,6300,6300,0
20230728,143700,65609260,6300,6300,6300,6300,0
20230728,143600,65609260,6300,6300,6300,6300,0
20230728,143500,65609260,6300,6300,6300,6300,0
20230728,143400,65609260,6300,6300,6300,6300,0
20230728,143300,65609260,6300,6300,6300,6300,15
20230728,143200,65514760,6310,6310,6310,6310,0
20230728,143100,65514760,6310,6310,6310,6310,0
20230728,143000,65514760,6310,6310,6310,6310,0
20230728,142900,65514760,6310,6310,6310,6310,3
20230728,142800,65495830,6260,6260,6260,6260,0
20230728,142700,65495830,6260,6270,6270,6260,47
20230728,142600,65201390,6290,6290,6290,6290,108
20230728,142500,64522070,6290,6290,6290,6290,0
20230728,142400,64522070,6290,6290,6290,6290,0
20230728,142300,64522070,6290,6290,6290,6290,0
20230728,142200,64522070,6290,6290,6290,6290,0
20230728,142100,64522070,6290,6290,6290,6290,0
20230728,142000,64522070,6290,6290,6290,6290,0
20230728,141900,64522070,6290,6290,6290,6290,0
20230728,141800,64522070,6290,6290,6290,6290,0
20230728,141700,64522070,6290,6290,6290,6290,0
20230728,141600,64522070,6290,6290,6290,6290,64
20230728,141500,64119510,6290,6290,6290,6290,0
20230728,141400,64119510,6290,6290,6290,6290,0
20230728,141300,64119510,6290,6290,6290,6290,0
20230728,141200,64119510,6290,6290,6290,6290,0
20230728,141100,64119510,6290,6290,6290,6290,34
20230728,141000,63905650,6310,6310,6310,6310,0
20230728,140900,63905650,6310,6310,6310,6310,20
20230728,140800,63779450,6310,6310,6310,6310,32
20230728,140700,63577530,6310,6310,6310,6310,270
20230728,140600,61873830,6310,6310,6310,6310,0
20230728,140500,61873830,6310,6310,6310,6310,0
20230728,140400,61873830,6310,6310,6310,6310,3
20230728,140300,61854900,6310,6310,6310,6310,0
20230728,140200,61854900,6310,6310,6310,6310,0
20230728,140100,61854900,6310,6310,6310,6310,0
20230728,140000,61854900,6310,6310,6310,6310,32
20230728,135900,61652980,6310,6310,6310,6310,15
20230728,135800,61558330,6310,6310,6310,6310,0
20230728,135700,61558330,6310,6310,6310,6310,0
20230728,135600,61558330,6310,6300,6310,6300,350
20230728,135500,59350490,6300,6300,6300,6300,0
20230728,135400,59350490,6300,6300,6300,6300,0
20230728,135300,59350490,6300,6300,6300,6300,0
20230728,135200,59350490,6300,6300,6300,6300,0
20230728,135100,59350490,6300,6300,6300,6300,0
20230728,135000,59350490,6300,6300,6300,6300,0
20230728,134900,59350490,6300,6300,6300,6300,0
20230728,134800,59350490,6300,6300,6300,6300,0
20230728,134700,59350490,6300,6300,6300,6300,3
20230728,134600,59331590,6300,6300,6300,6300,0
20230728,134500,59331590,6300,6300,6300,6300,0
20230728,134400,59331590,6300,6300,6300,6300,0
20230728,134300,59331590,6300,6300,6300,6300,0
20230728,134200,59331590,6300,6300,6300,6300,0
20230728,134100,59331590,6300,6290,6300,6290,51
20230728,134000,59010750,6300,6300,6300,6300,0
20230728,133900,59010750,6300,6300,6300,6300,0
20230728,133800,59010750,6300,6300,6300,6300,0
20230728,133700,59010750,6300,6300,6300,6300,0
20230728,133600,59010750,6300,6300,6300,6300,0
20230728,133500,59010750,6300,6300,6300,6300,0
20230728,133400,59010750,6300,6300,6300,6300,0
20230728,133300,59010750,6300,6300,6300,6300,0
20230728,133200,59010750,6300,6300,6300,6300,0
20230728,133100,59010750,6300,6300,6300,6300,0
20230728,133000,59010750,6300,6300,6300,6300,0
20230728,132900,59010750,6300,6300,6300,6300,0
20230728,132800,59010750,6300,6300,6300,6300,0
20230728,132700,59010750,6300,6280,6300,6280,52
20230728,132600,58684170,6280,6290,6290,6280,50
20230728,132500,58370120,6300,6300,6300,6300,0
20230728,132400,58370120,6300,6300,6300,6300,0
20230728,132300,58370120,6300,6300,6300,6300,0
20230728,132200,58370120,6300,6300,6300,6300,0
20230728,132100,58370120,6300,6300,6300,6300,0
20230728,132000,58370120,6300,6300,6300,6300,0
20230728,131900,58370120,6300,6300,6300,6300,3
20230728,131800,58351220,6290,6290,6290,6290,62
20230728,131700,57961240,6300,6300,6300,6300,0
20230728,131600,57961240,6300,6300,6300,6300,47
20230728,131500,57665140,6300,6300,6300,6300,98
20230728,131400,57047740,6300,6300,6300,6300,175
20230728,131300,55945240,6310,6310,6310,6310,0
20230728,131200,55945240,6310,6310,6310,6310,0
20230728,131100,55945240,6310,6310,6310,6310,0
20230728,131000,55945240,6310,6310,6310,6310,1
20230728,130900,55938930,6310,6310,6310,6310,0
20230728,130800,55938930,6310,6310,6310,6310,1
20230728,130700,55932620,6280,6280,6280,6280,0
20230728,130600,55932620,6280,6280,6280,6280,71
20230728,130500,55486740,6300,6290,6300,6290,141
20230728,130400,54599260,6300,6300,6300,6300,0
20230728,130300,54599260,6300,6300,6300,6300,0
20230728,130200,54599260,6300,6300,6300,6300,0
20230728,130100,54599260,6300,6300,6300,6300,0
20230728,130000,54599260,6300,6300,6300,6300,0
20230728,125900,54599260,6300,6300,6300,6300,0
20230728,125800,54599260,6300,6300,6300,6300,0
20230728,125700,54599260,6300,6300,6300,6300,0
20230728,125600,54599260,6300,6300,6300,6300,0
20230728,125500,54599260,6300,6300,6300,6300,0
20230728,125400,54599260,6300,6300,6300,6300,0
20230728,125300,54599260,6300,6300,6300,6300,131
20230728,125200,53773960,6320,6320,6320,6320,0
20230728,125100,53773960,6320,6320,6320,6320,0
20230728,125000,53773960,6320,6320,6320,6320,1
20230728,124900,53767640,6280,6280,6280,6280,0
20230728,124800,53767640,6280,6280,6280,6280,0
20230728,124700,53767640,6280,6280,6280,6280,0
20230728,124600,53767640,6280,6280,6280,6280,1
20230728,124500,53761360,6320,6290,6320,6280,25
20230728,124400,53604090,6290,6290,6290,6290,4
20230728,124300,53578930,6300,6300,6300,6300,0
20230728,124200,53578930,6300,6320,6320,6300,64
20230728,124100,53175710,6320,6320,6320,6320,0
20230728,124000,53175710,6320,6320,6320,6320,0
20230728,123900,53175710,6320,6320,6320,6320,0
20230728,123800,53175710,6320,6320,6320,6320,0
20230728,123700,53175710,6320,6320,6320,6320,0
20230728,123600,53175710,6320,6320,6320,6320,0
20230728,123500,53175710,6320,6320,6320,6320,0
20230728,123400,53175710,6320,6320,6320,6320,0
20230728,123300,53175710,6320,6320,6320,6320,0
20230728,123200,53175710,6320,6320,6320,6320,0
20230728,123100,53175710,6320,6320,6320,6320,0
20230728,123000,53175710,6320,6320,6320,6320,0
20230728,122900,53175710,6320,6320,6320,6320,0
20230728,122800,53175710,6320,6320,6320,6320,0
20230728,122700,53175710,6320,6320,6320,6320,0
20230728,122600,53175710,6320,6320,6320,6320,0
20230728,122500,53175710,6320,6320,6320,6320,0
20230728,122400,53175710,6320,6320,6320,6320,0
20230728,122300,53175710,6320,6320,6320,6320,1
20230728,122200,53169390,6300,6300,6300,6300,0
20230728,122100,53169390,6300,6300,6300,6300,56
20230728,122000,52816590,6320,6320,6320,6320,31
20230728,121900,52620670,6300,6300,6300,6300,0
20230728,121800,52620670,6300,6300,6300,6300,0
20230728,121700,52620670,6300,6300,6300,6300,0
20230728,121600,52620670,6300,6300,6300,6300,0
20230728,121500,52620670,6300,6300,6300,6300,0
20230728,121400,52620670,6300,6300,6300,6300,0
20230728,121300,52620670,6300,6300,6300,6300,0
20230728,121200,52620670,6300,6300,6300,6300,0
20230728,121100,52620670,6300,6300,6300,6300,0
20230728,121000,52620670,6300,6320,6320,6300,41
20230728,120900,52361730,6320,6320,6320,6320,0
20230728,120800,52361730,6320,6320,6320,6320,0
20230728,120700,52361730,6320,6320,6320,6320,0
20230728,120600,52361730,6320,6320,6320,6320,0
20230728,120500,52361730,6320,6320,6320,6320,1
20230728,120400,52355410,6320,6320,6320,6320,0
20230728,120300,52355410,6320,6320,6320,6320,0
20230728,120200,52355410,6320,6320,6320,6320,0
20230728,120100,52355410,6320,6320,6320,6320,0
20230728,120000,52355410,6320,6320,6320,6320,0
20230728,115900,52355410,6320,6320,6320,6320,0
20230728,115800,52355410,6320,6320,6320,6320,0
20230728,115700,52355410,6320,6320,6320,6320,0
20230728,115600,52355410,6320,6290,6320,6290,110
20230728,115500,51663310,6290,6290,6290,6290,0
20230728,115400,51663310,6290,6290,6290,6290,0
20230728,115300,51663310,6290,6290,6290,6290,1
20230728,115200,51657020,6290,6290,6290,6290,0
20230728,115100,51657020,6290,6290,6290,6290,0
20230728,115000,51657020,6290,6290,6290,6290,1
20230728,114900,51650730,6300,6300,6300,6300,0
20230728,114800,51650730,6300,6300,6300,6300,0
20230728,114700,51650730,6300,6300,6300,6300,1
20230728,114600,51644430,6290,6290,6290,6290,0
20230728,114500,51644430,6290,6290,6290,6290,0
20230728,114400,51644430,6290,6290,6290,6290,0
20230728,114300,51644430,6290,6290,6290,6290,0
20230728,114200,51644430,6290,6290,6290,6290,0
20230728,114100,51644430,6290,6290,6290,6290,0
20230728,114000,51644430,6290,6290,6290,6290,0
20230728,113900,51644430,6290,6310,6310,6290,40
20230728,113800,51392180,6310,6310,6310,6310,200
20230728,113700,50130180,6320,6320,6320,6320,1
20230728,113600,50123860,6320,6320,6320,6320,1
20230728,113500,50117540,6310,6310,6310,6310,5
20230728,113400,50085990,6310,6310,6310,6310,0
20230728,113300,50085990,6310,6310,6310,6310,1
20230728,113200,50079680,6310,6310,6310,6310,0
20230728,113100,50079680,6310,6310,6310,6310,0
20230728,113000,50079680,6310,6310,6310,6310,0
20230728,112900,50079680,6310,6310,6310,6310,0
20230728,112800,50079680,6310,6310,6310,6310,0
20230728,112700,50079680,6310,6310,6310,6310,0
20230728,112600,50079680,6310,6310,6310,6310,5
20230728,112500,50048130,6300,6300,6300,6300,160
20230728,112400,49040130,6310,6310,6310,6310,0
20230728,112300,49040130,6310,6310,6310,6310,0
20230728,112200,49040130,6310,6310,6310,6310,0
20230728,112100,49040130,6310,6310,6310,6310,0
20230728,112000,49040130,6310,6310,6310,6310,5
20230728,111900,49008580,6250,6250,6250,6250,0
20230728,111800,49008580,6250,6250,6250,6250,0
20230728,111700,49008580,6250,6250,6250,6250,0
20230728,111600,49008580,6250,6250,6250,6250,0
20230728,111500,49008580,6250,6250,6250,6250,0
20230728,111400,49008580,6250,6250,6250,6250,0
20230728,111300,49008580,6250,6250,6250,6250,0
20230728,111200,49008580,6250,6250,6250,6250,4
20230728,111100,48983580,6330,6330,6330,6330,0
20230728,111000,48983580,6330,6330,6330,6330,2
20230728,110900,48970920,6330,6330,6330,6330,3
20230728,110800,48951930,6230,6230,6230,6230,0
20230728,110700,48951930,6230,6300,6300,6220,166
20230728,110600,47911380,6350,6350,6350,6350,0
20230728,110500,47911380,6350,6350,6350,6350,0
20230728,110400,47911380,6350,6350,6350,6350,5
20230728,110300,47879630,6350,6350,6350,6350,0
20230728,110200,47879630,6350,6350,6350,6350,0
20230728,110100,47879630,6350,6350,6350,6350,32
20230728,110000,47676430,6360,6360,6360,6360,390
20230728,105900,45196030,6360,6360,6360,6360,0
20230728,105800,45196030,6360,6320,6360,6320,500
20230728,105700,42026760,6320,6320,6320,6320,0
20230728,105600,42026760,6320,6320,6320,6320,271
20230728,105500,40314040,6320,6320,6320,6320,0
20230728,105400,40314040,6320,6320,6320,6320,0
20230728,105300,40314040,6320,6320,6320,6320,0
20230728,105200,40314040,6320,6320,6320,6320,0
20230728,105100,40314040,6320,6320,6320,6320,0
20230728,105000,40314040,6320,6320,6320,6320,0
20230728,104900,40314040,6320,6320,6320,6320,0
20230728,104800,40314040,6320,6320,6320,6320,32
20230728,104700,40111800,6320,6320,6320,6320,0
20230728,104600,40111800,6320,6300,6320,6300,10
20230728,104500,40048620,6300,6300,6300,6300,0
20230728,104400,40048620,6300,6270,6300,6270,604
20230728,104300,36257880,6270,6270,6270,6270,15
20230728,104200,36163830,6260,6260,6260,6260,0
20230728,104100,36163830,6260,6260,6260,6260,2
20230728,104000,36151310,6270,6270,6270,6270,0
20230728,103900,36151310,6270,6270,6270,6270,0
20230728,103800,36151310,6270,6270,6270,6270,5
20230728,103700,36119960,6260,6260,6260,6260,0
20230728,103600,36119960,6260,6260,6260,6260,0
20230728,103500,36119960,6260,6260,6260,6260,60
20230728,103400,35744360,6290,6290,6290,6290,0
20230728,103300,35744360,6290,6290,6290,6290,0
20230728,103200,35744360,6290,6290,6290,6290,0
20230728,103100,35744360,6290,6290,6290,6290,86
20230728,103000,35203420,6280,6280,6280,6280,0
20230728,102900,35203420,6280,6280,6280,6280,200
20230728,102800,33947420,6270,6270,6270,6270,0
20230728,102700,33947420,6270,6250,6270,6250,1508
20230728,102600,24508860,6240,6240,6240,6240,120
20230728,102500,23760060,6220,6220,6220,6220,0
20230728,102400,23760060,6220,6220,6220,6220,0
20230728,102300,23760060,6220,6220,6220,6220,0
20230728,102200,23760060,6220,6220,6220,6220,0
20230728,102100,23760060,6220,6220,6220,6220,0
20230728,102000,23760060,6220,6220,6220,6220,15
20230728,101900,23666760,6230,6230,6230,6230,37
20230728,101800,23436250,6250,6250,6250,6250,0
20230728,101700,23436250,6250,6250,6250,6250,0
20230728,101600,23436250,6250,6240,6250,6240,2
20230728,101500,23423760,6220,6210,6220,6210,88
20230728,101400,22877000,6220,6220,6220,6220,0
20230728,101300,22877000,6220,6220,6220,6220,0
20230728,101200,22877000,6220,6220,6220,6220,0
20230728,101100,22877000,6220,6220,6220,6220,0
20230728,101000,22877000,6220,6220,6220,6220,0
20230728,100900,22877000,6220,6220,6220,6220,0
20230728,100800,22877000,6220,6220,6220,6220,0
20230728,100700,22877000,6220,6220,6220,6220,0
20230728,100600,22877000,6220,6210,6220,6210,6
20230728,100500,22839730,6210,6210,6210,6210,0
20230728,100400,22839730,6210,6210,6210,6210,20
20230728,100300,22715530,6210,6210,6210,6210,0
20230728,100200,22715530,6210,6210,6210,6210,8
20230728,100100,22665850,6210,6210,6210,6210,3
20230728,100000,22647220,6160,6160,6160,6160,162
20230728,095900,21649300,6210,6210,6210,6210,0
20230728,095800,21649300,6210,6210,6210,6210,0
20230728,095700,21649300,6210,6210,6210,6210,0
20230728,095600,21649300,6210,6210,6210,6210,0
20230728,095500,21649300,6210,6210,6210,6210,0
20230728,095400,21649300,6210,6210,6210,6210,0
20230728,095300,21649300,6210,6210,6210,6210,3
20230728,095200,21630670,6170,6170,6170,6170,2
20230728,095100,21618330,6210,6210,6210,6210,0
20230728,095000,21618330,6210,6210,6210,6210,0
20230728,094900,21618330,6210,6210,6210,6210,0
20230728,094800,21618330,6210,6210,6210,6210,197
20230728,094700,20394960,6210,6210,6210,6210,1
20230728,094600,20388750,6180,6200,6200,6180,41
20230728,094500,20134610,6210,6210,6210,6210,2
20230728,094400,20122190,6220,6220,6220,6220,0
20230728,094300,20122190,6220,6220,6220,6220,0
20230728,094200,20122190,6220,6220,6220,6220,3
20230728,094100,20103530,6220,6220,6220,6220,0
20230728,094000,20103530,6220,6220,6220,6190,116
20230728,093900,19385010,6220,6220,6220,6220,10
20230728,093800,19322810,6220,6220,6220,6210,24
20230728,093700,19173630,6220,6220,6220,6220,0
20230728,093600,19173630,6220,6220,6220,6220,0
20230728,093500,19173630,6220,6220,6220,6220,0
20230728,093400,19173630,6220,6220,6220,6220,0
20230728,093300,19173630,6220,6220,6220,6220,0
20230728,093200,19173630,6220,6220,6220,6220,10
20230728,093100,19111430,6220,6220,6220,6220,5
20230728,093000,19080330,6220,6220,6220,6220,26
20230728,092900,18918610,6220,6220,6220,6220,2
20230728,092800,18906170,6200,6200,6200,6200,200
20230728,092700,17666170,6210,6210,6210,6210,34
20230728,092600,17455030,6200,6200,6210,6150,1155
20230728,092500,10343920,6200,6200,6200,6200,0
20230728,092400,10343920,6200,6200,6200,6200,0
20230728,092300,10343920,6200,6200,6200,6200,0
20230728,092200,10343920,6200,6200,6200,6200,0
20230728,092100,10343920,6200,6200,6200,6200,0
20230728,092000,10343920,6200,6200,6200,6200,0
20230728,091900,10343920,6200,6200,6200,6200,0
20230728,091800,10343920,6200,6200,6200,6200,0
20230728,091700,10343920,6200,6160,6200,6140,13
20230728,091600,10263790,6220,6220,6220,6220,0
20230728,091500,10263790,6220,6220,6220,6220,0
20230728,091400,10263790,6220,6220,6220,6220,0
20230728,091300,10263790,6220,6220,6220,6220,0
20230728,091200,10263790,6220,6220,6220,6220,0
20230728,091100,10263790,6220,6220,6220,6220,0
20230728,091000,10263790,6220,6220,6220,6220,0
20230728,090900,10263790,6220,6220,6220,6220,1
20230728,090800,10257570,6160,6150,6160,6150,391
20230728,090700,7849080,6150,6150,6150,6150,0
20230728,090600,7849080,6150,6150,6150,6150,0
20230728,090500,7849080,6150,6140,6150,6140,673
20230728,090400,3716830,6090,6140,6140,6090,513
20230728,090300,590560,6130,6120,6130,6120,18
20230728,090200,480320,6080,6080,6080,6080,0
20230728,090100,480320,6080,6080,6080,6080,0
20230728,090000,480320,6080,6080,6080,6080,79