KissMeData/260930/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,202500,350586200,6220,6220,6220,6220,449
20230728,202400,350586200,6220,6220,6220,6220,0
20230728,202300,350586200,6220,6220,6220,6220,0
20230728,202200,350586200,6220,6220,6220,6220,0
20230728,202100,350586200,6220,6220,6220,6220,0
20230728,202000,350586200,6220,6220,6220,6220,0
20230728,201900,350586200,6220,6220,6220,6220,0
20230728,201800,350586200,6220,6220,6220,6220,0
20230728,201700,350586200,6220,6220,6220,6220,0
20230728,201600,350586200,6220,6220,6220,6220,0
20230728,201500,350586200,6220,6220,6220,6220,0
20230728,201400,350586200,6220,6220,6220,6220,0
20230728,201300,350586200,6220,6220,6220,6220,0
20230728,201200,350586200,6220,6220,6220,6220,0
20230728,201100,350586200,6220,6220,6220,6220,0
20230728,201000,350586200,6220,6220,6220,6220,0
20230728,200900,350586200,6220,6220,6220,6220,0
20230728,200800,350586200,6220,6220,6220,6220,0
20230728,200700,350586200,6220,6220,6220,6220,0
20230728,200600,350586200,6220,6220,6220,6220,0
20230728,200500,350586200,6220,6220,6220,6220,0
20230728,200400,350586200,6220,6220,6220,6220,0
20230728,200300,350586200,6220,6220,6220,6220,0
20230728,200200,350586200,6220,6220,6220,6220,0
20230728,200100,350586200,6220,6220,6220,6220,0
20230728,200000,350586200,6220,6220,6220,6220,0
20230728,195900,350586200,6220,6220,6220,6220,0
20230728,195800,350586200,6220,6220,6220,6220,0
20230728,195700,350586200,6220,6220,6220,6220,0
20230728,195600,350586200,6220,6220,6220,6220,0
20230728,195500,350586200,6220,6220,6220,6220,449
20230728,195400,350586200,6220,6220,6220,6220,0
20230728,195300,350586200,6220,6220,6220,6220,0
20230728,195200,350586200,6220,6220,6220,6220,0
20230728,195100,350586200,6220,6220,6220,6220,0
20230728,195000,350586200,6220,6220,6220,6220,0
20230728,194900,350586200,6220,6220,6220,6220,0
20230728,194800,350586200,6220,6220,6220,6220,0
20230728,194700,350586200,6220,6220,6220,6220,0
20230728,194600,350586200,6220,6220,6220,6220,0
20230728,194500,350586200,6220,6220,6220,6220,0
20230728,194400,350586200,6220,6220,6220,6220,0
20230728,194300,350586200,6220,6220,6220,6220,0
20230728,194200,350586200,6220,6220,6220,6220,0
20230728,194100,350586200,6220,6220,6220,6220,0
20230728,194000,350586200,6220,6220,6220,6220,0
20230728,193900,350586200,6220,6220,6220,6220,0
20230728,193800,350586200,6220,6220,6220,6220,0
20230728,193700,350586200,6220,6220,6220,6220,0
20230728,193600,350586200,6220,6220,6220,6220,0
20230728,193500,350586200,6220,6220,6220,6220,0
20230728,193400,350586200,6220,6220,6220,6220,0
20230728,193300,350586200,6220,6220,6220,6220,0
20230728,193200,350586200,6220,6220,6220,6220,0
20230728,193100,350586200,6220,6220,6220,6220,0
20230728,193000,350586200,6220,6220,6220,6220,0
20230728,192900,350586200,6220,6220,6220,6220,0
20230728,192800,350586200,6220,6220,6220,6220,0
20230728,192700,350586200,6220,6220,6220,6220,0
20230728,192600,350586200,6220,6220,6220,6220,0
20230728,192500,350586200,6220,6220,6220,6220,449
20230728,192400,350586200,6220,6220,6220,6220,0
20230728,192300,350586200,6220,6220,6220,6220,0
20230728,192200,350586200,6220,6220,6220,6220,0
20230728,192100,350586200,6220,6220,6220,6220,0
20230728,192000,350586200,6220,6220,6220,6220,0
20230728,191900,350586200,6220,6220,6220,6220,0
20230728,191800,350586200,6220,6220,6220,6220,0
20230728,191700,350586200,6220,6220,6220,6220,0
20230728,191600,350586200,6220,6220,6220,6220,0
20230728,191500,350586200,6220,6220,6220,6220,0
20230728,191400,350586200,6220,6220,6220,6220,0
20230728,191300,350586200,6220,6220,6220,6220,0
20230728,191200,350586200,6220,6220,6220,6220,0
20230728,191100,350586200,6220,6220,6220,6220,0
20230728,191000,350586200,6220,6220,6220,6220,0
20230728,190900,350586200,6220,6220,6220,6220,0
20230728,190800,350586200,6220,6220,6220,6220,0
20230728,190700,350586200,6220,6220,6220,6220,0
20230728,190600,350586200,6220,6220,6220,6220,0
20230728,190500,350586200,6220,6220,6220,6220,0
20230728,190400,350586200,6220,6220,6220,6220,0
20230728,190300,350586200,6220,6220,6220,6220,0
20230728,190200,350586200,6220,6220,6220,6220,0
20230728,190100,350586200,6220,6220,6220,6220,0
20230728,190000,350586200,6220,6220,6220,6220,0
20230728,185900,350586200,6220,6220,6220,6220,0
20230728,185800,350586200,6220,6220,6220,6220,0
20230728,185700,350586200,6220,6220,6220,6220,0
20230728,185600,350586200,6220,6220,6220,6220,0
20230728,185500,350586200,6220,6220,6220,6220,449
20230728,185400,350586200,6220,6220,6220,6220,0
20230728,185300,350586200,6220,6220,6220,6220,0
20230728,185200,350586200,6220,6220,6220,6220,0
20230728,185100,350586200,6220,6220,6220,6220,0
20230728,185000,350586200,6220,6220,6220,6220,0
20230728,184900,350586200,6220,6220,6220,6220,0
20230728,184800,350586200,6220,6220,6220,6220,0
20230728,184700,350586200,6220,6220,6220,6220,0
20230728,184600,350586200,6220,6220,6220,6220,0
20230728,184500,350586200,6220,6220,6220,6220,0
20230728,184400,350586200,6220,6220,6220,6220,0
20230728,184300,350586200,6220,6220,6220,6220,0
20230728,184200,350586200,6220,6220,6220,6220,0
20230728,184100,350586200,6220,6220,6220,6220,0
20230728,184000,350586200,6220,6220,6220,6220,0
20230728,183900,350586200,6220,6220,6220,6220,0
20230728,183800,350586200,6220,6220,6220,6220,0
20230728,183700,350586200,6220,6220,6220,6220,0
20230728,183600,350586200,6220,6220,6220,6220,0
20230728,183500,350586200,6220,6220,6220,6220,0
20230728,183400,350586200,6220,6220,6220,6220,0
20230728,183300,350586200,6220,6220,6220,6220,0
20230728,183200,350586200,6220,6220,6220,6220,0
20230728,183100,350586200,6220,6220,6220,6220,0
20230728,183000,350586200,6220,6220,6220,6220,0
20230728,182900,350586200,6220,6220,6220,6220,0
20230728,182800,350586200,6220,6220,6220,6220,0
20230728,182700,350586200,6220,6220,6220,6220,0
20230728,182600,350586200,6220,6220,6220,6220,0
20230728,182500,350586200,6220,6220,6220,6220,449
20230728,182400,350586200,6220,6220,6220,6220,0
20230728,182300,350586200,6220,6220,6220,6220,0
20230728,182200,350586200,6220,6220,6220,6220,0
20230728,182100,350586200,6220,6220,6220,6220,0
20230728,182000,350586200,6220,6220,6220,6220,0
20230728,181900,350586200,6220,6220,6220,6220,0
20230728,181800,350586200,6220,6220,6220,6220,0
20230728,181700,350586200,6220,6220,6220,6220,0
20230728,181600,350586200,6220,6220,6220,6220,0
20230728,181500,350586200,6220,6220,6220,6220,0
20230728,181400,350586200,6220,6220,6220,6220,0
20230728,181300,350586200,6220,6220,6220,6220,0
20230728,181200,350586200,6220,6220,6220,6220,0
20230728,181100,350586200,6220,6220,6220,6220,0
20230728,181000,350586200,6220,6220,6220,6220,0
20230728,180900,350586200,6220,6220,6220,6220,0
20230728,180800,350586200,6220,6220,6220,6220,0
20230728,180700,350586200,6220,6220,6220,6220,0
20230728,180600,350586200,6220,6220,6220,6220,0
20230728,180500,350586200,6220,6220,6220,6220,0
20230728,180400,350586200,6220,6220,6220,6220,0
20230728,180300,350586200,6220,6220,6220,6220,0
20230728,180200,350586200,6220,6220,6220,6220,0
20230728,180100,350586200,6220,6220,6220,6220,0
20230728,180000,350586200,6220,6220,6220,6220,0
20230728,175900,350586200,6220,6220,6220,6220,0
20230728,175800,350586200,6220,6220,6220,6220,0
20230728,175700,350586200,6220,6220,6220,6220,0
20230728,175600,350586200,6220,6220,6220,6220,0
20230728,175500,350586200,6220,6220,6220,6220,449
20230728,175400,350586200,6220,6220,6220,6220,0
20230728,175300,350586200,6220,6220,6220,6220,0
20230728,175200,350586200,6220,6220,6220,6220,0
20230728,175100,350586200,6220,6220,6220,6220,0
20230728,175000,350586200,6220,6220,6220,6220,0
20230728,174900,350586200,6220,6220,6220,6220,0
20230728,174800,350586200,6220,6220,6220,6220,0
20230728,174700,350586200,6220,6220,6220,6220,0
20230728,174600,350586200,6220,6220,6220,6220,0
20230728,174500,350586200,6220,6220,6220,6220,0
20230728,174400,350586200,6220,6220,6220,6220,0
20230728,174300,350586200,6220,6220,6220,6220,0
20230728,174200,350586200,6220,6220,6220,6220,0
20230728,174100,350586200,6220,6220,6220,6220,0
20230728,174000,350586200,6220,6220,6220,6220,0
20230728,173900,350586200,6220,6220,6220,6220,0
20230728,173800,350586200,6220,6220,6220,6220,0
20230728,173700,350586200,6220,6220,6220,6220,0
20230728,173600,350586200,6220,6220,6220,6220,0
20230728,173500,350586200,6220,6220,6220,6220,0
20230728,173400,350586200,6220,6220,6220,6220,0
20230728,173300,350586200,6220,6220,6220,6220,0
20230728,173200,350586200,6220,6220,6220,6220,0
20230728,173100,350586200,6220,6220,6220,6220,0
20230728,173000,350586200,6220,6220,6220,6220,0
20230728,172900,350586200,6220,6220,6220,6220,0
20230728,172800,350586200,6220,6220,6220,6220,0
20230728,172700,350586200,6220,6220,6220,6220,0
20230728,172600,350586200,6220,6220,6220,6220,0
20230728,172500,350586200,6220,6220,6220,6220,449
20230728,172400,350586200,6220,6220,6220,6220,0
20230728,172300,350586200,6220,6220,6220,6220,0
20230728,172200,350586200,6220,6220,6220,6220,0
20230728,172100,350586200,6220,6220,6220,6220,0
20230728,172000,350586200,6220,6220,6220,6220,0
20230728,171900,350586200,6220,6220,6220,6220,0
20230728,171800,350586200,6220,6220,6220,6220,0
20230728,171700,350586200,6220,6220,6220,6220,0
20230728,171600,350586200,6220,6220,6220,6220,0
20230728,171500,350586200,6220,6220,6220,6220,0
20230728,171400,350586200,6220,6220,6220,6220,0
20230728,171300,350586200,6220,6220,6220,6220,0
20230728,171200,350586200,6220,6220,6220,6220,0
20230728,171100,350586200,6220,6220,6220,6220,0
20230728,171000,350586200,6220,6220,6220,6220,0
20230728,170900,350586200,6220,6220,6220,6220,0
20230728,170800,350586200,6220,6220,6220,6220,0
20230728,170700,350586200,6220,6220,6220,6220,0
20230728,170600,350586200,6220,6220,6220,6220,0
20230728,170500,350586200,6220,6220,6220,6220,0
20230728,170400,350586200,6220,6220,6220,6220,0
20230728,170300,350586200,6220,6220,6220,6220,0
20230728,170200,350586200,6220,6220,6220,6220,0
20230728,170100,350586200,6220,6220,6220,6220,0
20230728,170000,350586200,6220,6220,6220,6220,0
20230728,165900,350586200,6220,6220,6220,6220,0
20230728,165800,350586200,6220,6220,6220,6220,0
20230728,165700,350586200,6220,6220,6220,6220,0
20230728,165600,350586200,6220,6220,6220,6220,0
20230728,165500,350586200,6220,6220,6220,6220,449
20230728,165400,350586200,6220,6220,6220,6220,0
20230728,165300,350586200,6220,6220,6220,6220,0
20230728,165200,350586200,6220,6220,6220,6220,0
20230728,165100,350586200,6220,6220,6220,6220,0
20230728,165000,350586200,6220,6220,6220,6220,0
20230728,164900,350586200,6220,6220,6220,6220,0
20230728,164800,350586200,6220,6220,6220,6220,0
20230728,164700,350586200,6220,6220,6220,6220,0
20230728,164600,350586200,6220,6220,6220,6220,0
20230728,164500,350586200,6220,6220,6220,6220,0
20230728,164400,350586200,6220,6220,6220,6220,0
20230728,164300,350586200,6220,6220,6220,6220,0
20230728,164200,350586200,6220,6220,6220,6220,0
20230728,164100,350586200,6220,6220,6220,6220,0
20230728,164000,350586200,6220,6220,6220,6220,0
20230728,163900,350586200,6220,6220,6220,6220,0
20230728,163800,350586200,6220,6220,6220,6220,0
20230728,163700,350586200,6220,6220,6220,6220,0
20230728,163600,350586200,6220,6220,6220,6220,0
20230728,163500,350586200,6220,6220,6220,6220,0
20230728,163400,350586200,6220,6220,6220,6220,0
20230728,163300,350586200,6220,6220,6220,6220,0
20230728,163200,350586200,6220,6220,6220,6220,0
20230728,163100,350586200,6220,6220,6220,6220,0
20230728,163000,350586200,6220,6220,6220,6220,0
20230728,162900,350586200,6220,6220,6220,6220,0
20230728,162800,350586200,6220,6220,6220,6220,0
20230728,162700,350586200,6220,6220,6220,6220,0
20230728,162600,350586200,6220,6220,6220,6220,0
20230728,162500,350586200,6220,6220,6220,6220,449
20230728,162400,350586200,6220,6220,6220,6220,0
20230728,162300,350586200,6220,6220,6220,6220,0
20230728,162200,350586200,6220,6220,6220,6220,0
20230728,162100,350586200,6220,6220,6220,6220,0
20230728,162000,350586200,6220,6220,6220,6220,0
20230728,161900,350586200,6220,6220,6220,6220,0
20230728,161800,350586200,6220,6220,6220,6220,0
20230728,161700,350586200,6220,6220,6220,6220,0
20230728,161600,350586200,6220,6220,6220,6220,0
20230728,161500,350586200,6220,6220,6220,6220,0
20230728,161400,350586200,6220,6220,6220,6220,0
20230728,161300,350586200,6220,6220,6220,6220,0
20230728,161200,350586200,6220,6220,6220,6220,0
20230728,161100,350586200,6220,6220,6220,6220,0
20230728,161000,350586200,6220,6220,6220,6220,0
20230728,160900,350586200,6220,6220,6220,6220,0
20230728,160800,350586200,6220,6220,6220,6220,0
20230728,160700,350586200,6220,6220,6220,6220,0
20230728,160600,350586200,6220,6220,6220,6220,0
20230728,160500,350586200,6220,6220,6220,6220,0
20230728,160400,350586200,6220,6220,6220,6220,0
20230728,160300,350586200,6220,6220,6220,6220,0
20230728,160200,350586200,6220,6220,6220,6220,0
20230728,160100,350586200,6220,6220,6220,6220,0
20230728,160000,350586200,6220,6220,6220,6220,0
20230728,155900,350586200,6220,6220,6220,6220,0
20230728,155800,350586200,6220,6220,6220,6220,0
20230728,155700,350586200,6220,6220,6220,6220,0
20230728,155600,350586200,6220,6220,6220,6220,0
20230728,155500,350586200,6220,6220,6220,6220,449
20230728,155400,350586200,6220,6220,6220,6220,0
20230728,155300,350586200,6220,6220,6220,6220,0
20230728,155200,350586200,6220,6220,6220,6220,0
20230728,155100,350586200,6220,6220,6220,6220,0
20230728,155000,350586200,6220,6220,6220,6220,0
20230728,154900,350586200,6220,6220,6220,6220,0
20230728,154800,350586200,6220,6220,6220,6220,0
20230728,154700,350586200,6220,6220,6220,6220,0
20230728,154600,350586200,6220,6220,6220,6220,0
20230728,154500,350586200,6220,6220,6220,6220,0
20230728,154400,350586200,6220,6220,6220,6220,0
20230728,154300,350586200,6220,6220,6220,6220,0
20230728,154200,350586200,6220,6220,6220,6220,0
20230728,154100,350586200,6220,6220,6220,6220,0
20230728,154000,350586200,6220,6220,6220,6220,0
20230728,153900,350586200,6220,6220,6220,6220,0
20230728,153800,350586200,6220,6220,6220,6220,0
20230728,153700,350586200,6220,6220,6220,6220,0
20230728,153600,350586200,6220,6220,6220,6220,0
20230728,153500,350586200,6220,6220,6220,6220,0
20230728,153400,350586200,6220,6220,6220,6220,0
20230728,153300,350586200,6220,6220,6220,6220,0
20230728,153200,350586200,6220,6220,6220,6220,0
20230728,153100,350586200,6220,6220,6220,6220,0
20230728,153000,350586200,6220,6220,6220,6220,449
20230728,152900,347793420,6220,6220,6220,6220,0
20230728,152800,347793420,6220,6220,6220,6220,0
20230728,152700,347793420,6220,6220,6220,6220,0
20230728,152600,347793420,6220,6220,6220,6220,0
20230728,152500,347793420,6220,6220,6220,6220,0
20230728,152400,347793420,6220,6220,6220,6220,0
20230728,152300,347793420,6220,6220,6220,6220,0
20230728,152200,347793420,6220,6220,6220,6220,0
20230728,152100,347793420,6220,6220,6220,6220,0
20230728,152000,347793420,6220,6220,6220,6220,0
20230728,151900,347793420,6220,6220,6220,6220,106
20230728,151800,347134100,6130,6200,6200,6130,999
20230728,151700,340981410,6220,6210,6220,6210,1543
20230728,151600,331398540,6210,6210,6210,6210,110
20230728,151500,330715440,6210,6190,6210,6190,2008
20230728,151400,318283900,6190,6210,6210,6190,123
20230728,151300,317521930,6210,6210,6210,6210,0
20230728,151200,317521930,6210,6210,6210,6210,100
20230728,151100,316900930,6200,6200,6200,6200,1
20230728,151000,316894730,6200,6200,6200,6200,0
20230728,150900,316894730,6200,6200,6200,6200,200
20230728,150800,315654730,6200,6200,6200,6200,106
20230728,150700,314997530,6200,6200,6200,6200,0
20230728,150600,314997530,6200,6200,6200,6200,0
20230728,150500,314997530,6200,6200,6200,6200,0
20230728,150400,314997530,6200,6200,6200,6200,0
20230728,150300,314997530,6200,6200,6200,6200,0
20230728,150200,314997530,6200,6200,6200,6190,700
20230728,150100,310659190,6200,6200,6200,6200,0
20230728,150000,310659190,6200,6200,6200,6200,0
20230728,145900,310659190,6200,6200,6200,6200,200
20230728,145800,309419190,6220,6220,6220,6220,486
20230728,145700,306396270,6210,6210,6210,6210,196
20230728,145600,305179110,6210,6210,6210,6210,0
20230728,145500,305179110,6210,6210,6210,6210,4
20230728,145400,305154270,6220,6220,6220,6220,0
20230728,145300,305154270,6220,6220,6220,6220,0
20230728,145200,305154270,6220,6210,6220,6210,17
20230728,145100,305048560,6220,6220,6220,6220,17
20230728,145000,304942820,6230,6230,6230,6230,0
20230728,144900,304942820,6230,6230,6230,6230,0
20230728,144800,304942820,6230,6230,6230,6230,0
20230728,144700,304942820,6230,6230,6240,6230,600
20230728,144600,301201520,6230,6220,6230,6220,730
20230728,144500,296657930,6220,6220,6220,6220,4
20230728,144400,296633050,6220,6220,6220,6220,0
20230728,144300,296633050,6220,6220,6220,6220,0
20230728,144200,296633050,6220,6220,6220,6220,16
20230728,144100,296533530,6200,6200,6200,6200,0
20230728,144000,296533530,6200,6200,6200,6200,10
20230728,143900,296471530,6200,6200,6200,6200,0
20230728,143800,296471530,6200,6200,6200,6200,0
20230728,143700,296471530,6200,6200,6200,6200,145
20230728,143600,295572530,6210,6210,6210,6210,0
20230728,143500,295572530,6210,6210,6210,6210,0
20230728,143400,295572530,6210,6210,6210,6210,0
20230728,143300,295572530,6210,6210,6210,6210,0
20230728,143200,295572530,6210,6210,6210,6210,0
20230728,143100,295572530,6210,6210,6210,6210,1
20230728,143000,295566320,6220,6220,6220,6220,0
20230728,142900,295566320,6220,6220,6220,6220,0
20230728,142800,295566320,6220,6220,6220,6220,0
20230728,142700,295566320,6220,6220,6220,6220,0
20230728,142600,295566320,6220,6220,6220,6220,1
20230728,142500,295560100,6200,6200,6200,6200,0
20230728,142400,295560100,6200,6230,6230,6200,110
20230728,142300,294875670,6220,6220,6220,6220,0
20230728,142200,294875670,6220,6220,6220,6220,0
20230728,142100,294875670,6220,6220,6220,6220,1
20230728,142000,294869450,6220,6220,6220,6220,20
20230728,141900,294745050,6250,6250,6250,6250,0
20230728,141800,294745050,6250,6250,6250,6250,13
20230728,141700,294663800,6240,6220,6240,6220,449
20230728,141600,291864120,6220,6210,6220,6210,1000
20230728,141500,285644620,6200,6200,6200,6200,0
20230728,141400,285644620,6200,6200,6200,6200,0
20230728,141300,285644620,6200,6200,6200,6200,0
20230728,141200,285644620,6200,6200,6200,6200,0
20230728,141100,285644620,6200,6200,6200,6200,580
20230728,141000,282048620,6230,6230,6230,6230,465
20230728,140900,279151670,6240,6250,6250,6240,55
20230728,140800,278808020,6230,6230,6230,6230,0
20230728,140700,278808020,6230,6230,6230,6230,100
20230728,140600,278185020,6230,6230,6230,6230,0
20230728,140500,278185020,6230,6230,6230,6230,0
20230728,140400,278185020,6230,6230,6230,6230,0
20230728,140300,278185020,6230,6230,6230,6230,50
20230728,140200,277873520,6230,6230,6230,6230,0
20230728,140100,277873520,6230,6230,6230,6230,50
20230728,140000,277562020,6230,6230,6230,6230,5
20230728,135900,277530870,6250,6250,6250,6250,100
20230728,135800,276905870,6260,6240,6260,6240,1716
20230728,135700,266180470,6240,6240,6240,6240,100
20230728,135600,265556470,6240,6230,6240,6230,51
20230728,135500,265238730,6230,6220,6230,6220,489
20230728,135400,262192380,6220,6200,6220,6200,585
20230728,135300,258557200,6200,6180,6200,6180,7
20230728,135200,258513870,6170,6170,6170,6170,0
20230728,135100,258513870,6170,6170,6170,6170,0
20230728,135000,258513870,6170,6170,6170,6170,0
20230728,134900,258513870,6170,6170,6170,6170,0
20230728,134800,258513870,6170,6170,6170,6170,0
20230728,134700,258513870,6170,6170,6170,6170,0
20230728,134600,258513870,6170,6170,6170,6170,0
20230728,134500,258513870,6170,6170,6170,6170,0
20230728,134400,258513870,6170,6170,6170,6170,0
20230728,134300,258513870,6170,6170,6170,6170,0
20230728,134200,258513870,6170,6170,6170,6170,0
20230728,134100,258513870,6170,6170,6170,6170,0
20230728,134000,258513870,6170,6170,6170,6170,0
20230728,133900,258513870,6170,6170,6170,6170,0
20230728,133800,258513870,6170,6170,6170,6170,32
20230728,133700,258316430,6210,6210,6210,6210,0
20230728,133600,258316430,6210,6210,6210,6210,103
20230728,133500,257676800,6170,6170,6170,6170,0
20230728,133400,257676800,6170,6170,6170,6170,0
20230728,133300,257676800,6170,6170,6170,6170,700
20230728,133200,253357800,6170,6170,6170,6170,0
20230728,133100,253357800,6170,6180,6180,6170,500
20230728,133000,250272370,6180,6180,6180,6180,100
20230728,132900,249654370,6190,6190,6190,6190,0
20230728,132800,249654370,6190,6190,6190,6190,0
20230728,132700,249654370,6190,6190,6190,6190,0
20230728,132600,249654370,6190,6190,6190,6190,1137
20230728,132500,242616340,6230,6230,6230,6230,0
20230728,132400,242616340,6230,6230,6230,6230,0
20230728,132300,242616340,6230,6230,6230,6230,0
20230728,132200,242616340,6230,6230,6230,6230,50
20230728,132100,242304840,6220,6220,6220,6220,211
20230728,132000,240992420,6220,6220,6220,6220,0
20230728,131900,240992420,6220,6220,6220,6220,0
20230728,131800,240992420,6220,6220,6220,6220,0
20230728,131700,240992420,6220,6220,6220,6220,0
20230728,131600,240992420,6220,6220,6220,6220,0
20230728,131500,240992420,6220,6220,6220,6220,0
20230728,131400,240992420,6220,6220,6220,6220,7
20230728,131300,240948880,6220,6210,6220,6210,113
20230728,131200,240246750,6210,6210,6210,6210,18
20230728,131100,240134970,6210,6210,6210,6210,10
20230728,131000,240072870,6210,6210,6210,6210,0
20230728,130900,240072870,6210,6210,6210,6210,3
20230728,130800,240054240,6210,6210,6210,6210,0
20230728,130700,240054240,6210,6210,6210,6210,0
20230728,130600,240054240,6210,6210,6210,6210,0
20230728,130500,240054240,6210,6210,6210,6210,0
20230728,130400,240054240,6210,6210,6210,6210,0
20230728,130300,240054240,6210,6210,6210,6210,43
20230728,130200,239787210,6210,6210,6210,6210,0
20230728,130100,239787210,6210,6210,6210,6210,0
20230728,130000,239787210,6210,6210,6210,6210,0
20230728,125900,239787210,6210,6210,6210,6210,0
20230728,125800,239787210,6210,6200,6210,6200,313
20230728,125700,237843980,6200,6200,6200,6200,130
20230728,125600,237037980,6200,6190,6200,6190,15
20230728,125500,236945020,6190,6200,6200,6190,117
20230728,125400,236219670,6200,6200,6200,6200,3
20230728,125300,236201070,6210,6210,6210,6210,103
20230728,125200,235561440,6220,6220,6220,6220,1
20230728,125100,235555220,6220,6220,6220,6220,5
20230728,125000,235524120,6220,6220,6220,6220,0
20230728,124900,235524120,6220,6220,6220,6220,0
20230728,124800,235524120,6220,6220,6220,6220,0
20230728,124700,235524120,6220,6220,6220,6220,0
20230728,124600,235524120,6220,6220,6220,6220,0
20230728,124500,235524120,6220,6220,6220,6220,80
20230728,124400,235026520,6220,6220,6220,6220,0
20230728,124300,235026520,6220,6220,6220,6220,0
20230728,124200,235026520,6220,6220,6220,6220,47
20230728,124100,234734180,6240,6240,6240,6240,37
20230728,124000,234503300,6240,6240,6240,6240,62
20230728,123900,234116420,6240,6240,6240,6240,0
20230728,123800,234116420,6240,6240,6240,6240,0
20230728,123700,234116420,6240,6240,6240,6240,0
20230728,123600,234116420,6240,6220,6240,6220,300
20230728,123500,232246420,6250,6250,6250,6250,116
20230728,123400,231521420,6220,6220,6220,6220,16
20230728,123300,231421900,6250,6250,6250,6250,299
20230728,123200,229553150,6250,6250,6250,6250,0
20230728,123100,229553150,6250,6250,6250,6250,9
20230728,123000,229496900,6250,6250,6250,6250,0
20230728,122900,229496900,6250,6250,6250,6250,142
20230728,122800,228609400,6250,6230,6250,6230,607
20230728,122700,224821580,6210,6210,6210,6210,0
20230728,122600,224821580,6210,6210,6210,6210,900
20230728,122500,219232580,6240,6240,6240,6240,0
20230728,122400,219232580,6240,6240,6240,6240,0
20230728,122300,219232580,6240,6240,6240,6240,30
20230728,122200,219045380,6240,6240,6240,6240,121
20230728,122100,218290340,6240,6230,6240,6230,160
20230728,122000,217292140,6230,6230,6230,6230,28
20230728,121900,217117700,6230,6230,6230,6230,472
20230728,121800,214177140,6230,6230,6230,6230,533
20230728,121700,210856550,6220,6220,6220,6220,2
20230728,121600,210844110,6240,6240,6240,6240,0
20230728,121500,210844110,6240,6240,6240,6240,0
20230728,121400,210844110,6240,6240,6240,6240,0
20230728,121300,210844110,6240,6240,6240,6240,0
20230728,121200,210844110,6240,6240,6240,6240,10
20230728,121100,210781710,6240,6240,6240,6240,0
20230728,121000,210781710,6240,6240,6240,6240,0
20230728,120900,210781710,6240,6240,6240,6240,0
20230728,120800,210781710,6240,6240,6240,6240,80
20230728,120700,210282510,6210,6210,6210,6210,300
20230728,120600,208419510,6230,6230,6230,6230,0
20230728,120500,208419510,6230,6230,6230,6230,0
20230728,120400,208419510,6230,6230,6230,6230,0
20230728,120300,208419510,6230,6230,6230,6230,53
20230728,120200,208089320,6230,6230,6230,6230,0
20230728,120100,208089320,6230,6240,6240,6230,36
20230728,120000,207865030,6240,6240,6240,6240,0
20230728,115900,207865030,6240,6240,6240,6240,14
20230728,115800,207777670,6240,6230,6240,6230,291
20230728,115700,205962130,6240,6240,6240,6240,0
20230728,115600,205962130,6240,6240,6240,6240,0
20230728,115500,205962130,6240,6240,6240,6240,0
20230728,115400,205962130,6240,6240,6240,6240,198
20230728,115300,204726610,6240,6240,6240,6240,0
20230728,115200,204726610,6240,6240,6240,6240,0
20230728,115100,204726610,6240,6240,6240,6240,15
20230728,115000,204633010,6240,6240,6240,6240,0
20230728,114900,204633010,6240,6240,6240,6240,50
20230728,114800,204321010,6190,6190,6190,6190,0
20230728,114700,204321010,6190,6190,6190,6190,0
20230728,114600,204321010,6190,6190,6190,6190,0
20230728,114500,204321010,6190,6190,6190,6190,0
20230728,114400,204321010,6190,6190,6190,6190,49
20230728,114300,204017700,6210,6210,6210,6210,43
20230728,114200,203750670,6210,6210,6210,6210,170
20230728,114100,202694970,6200,6200,6200,6200,969
20230728,114000,196687170,6200,6200,6200,6200,0
20230728,113900,196687170,6200,6200,6200,6200,0
20230728,113800,196687170,6200,6200,6200,6200,0
20230728,113700,196687170,6200,6230,6230,6200,1100
20230728,113600,189863000,6230,6230,6230,6230,0
20230728,113500,189863000,6230,6230,6230,6230,0
20230728,113400,189863000,6230,6230,6230,6230,250
20230728,113300,188305500,6230,6230,6230,6230,0
20230728,113200,188305500,6230,6230,6230,6230,1600
20230728,113100,178337500,6270,6270,6270,6270,193
20230728,113000,177127390,6270,6270,6270,6270,7
20230728,112900,177083500,6270,6240,6270,6200,1294
20230728,112800,169010730,6250,6250,6250,6250,300
20230728,112700,167135730,6250,6240,6250,6240,18
20230728,112600,167023260,6240,6240,6240,6240,107
20230728,112500,166355580,6250,6260,6260,6250,320
20230728,112400,164355280,6240,6250,6250,6240,261
20230728,112300,162726260,6270,6220,6270,6220,3542
20230728,112200,140625290,6210,6180,6210,6180,459
20230728,112100,137775220,6200,6200,6200,6200,15
20230728,112000,137682220,6210,6170,6210,6170,1008
20230728,111900,131436150,6180,6180,6180,6180,40
20230728,111800,131188950,6190,6190,6190,6190,0
20230728,111700,131188950,6190,6190,6190,6190,0
20230728,111600,131188950,6190,6190,6190,6190,33
20230728,111500,130984680,6190,6170,6190,6170,703
20230728,111400,126636870,6170,6170,6170,6170,1
20230728,111300,126630700,6170,6180,6180,6170,17
20230728,111200,126525650,6170,6160,6170,6160,1208
20230728,111100,119073290,6150,6150,6150,6150,204
20230728,111000,117818690,6140,6140,6140,6140,37
20230728,110900,117591510,6130,6130,6130,6130,513
20230728,110800,114446820,6130,6130,6130,6130,0
20230728,110700,114446820,6130,6130,6130,6130,50
20230728,110600,114140320,6120,6120,6120,6120,0
20230728,110500,114140320,6120,6120,6120,6120,0
20230728,110400,114140320,6120,6120,6120,6120,0
20230728,110300,114140320,6120,6120,6120,6120,0
20230728,110200,114140320,6120,6120,6120,6120,0
20230728,110100,114140320,6120,6120,6120,6120,0
20230728,110000,114140320,6120,6120,6120,6120,0
20230728,105900,114140320,6120,6120,6120,6120,0
20230728,105800,114140320,6120,6120,6120,6120,50
20230728,105700,113834320,6120,6090,6120,6090,1603
20230728,105600,104069950,6070,6070,6070,6070,0
20230728,105500,104069950,6070,6110,6110,6070,120
20230728,105400,103338190,6120,6120,6120,6120,0
20230728,105300,103338190,6120,6120,6120,6120,0
20230728,105200,103338190,6120,6120,6120,6120,373
20230728,105100,101055430,6140,6120,6140,6120,766
20230728,105000,96353190,6120,6120,6120,6120,116
20230728,104900,95643270,6140,6140,6140,6140,0
20230728,104800,95643270,6140,6140,6140,6140,0
20230728,104700,95643270,6140,6140,6140,6140,98
20230728,104600,95041550,6080,6130,6130,6080,97
20230728,104500,94450070,6140,6140,6140,6140,0
20230728,104400,94450070,6140,6140,6140,6140,0
20230728,104300,94450070,6140,6140,6140,6140,2
20230728,104200,94437790,6130,6130,6130,6130,100
20230728,104100,93824790,6130,6130,6130,6130,0
20230728,104000,93824790,6130,6130,6130,6130,0
20230728,103900,93824790,6130,6130,6130,6130,0
20230728,103800,93824790,6130,6130,6130,6130,3
20230728,103700,93806400,6130,6130,6130,6130,117
20230728,103600,93089190,6100,6100,6100,6100,527
20230728,103500,89874490,6130,6130,6130,6130,0
20230728,103400,89874490,6130,6130,6130,6130,0
20230728,103300,89874490,6130,6130,6130,6130,280
20230728,103200,88158090,6130,6130,6130,6130,220
20230728,103100,86809490,6100,6100,6100,6100,1
20230728,103000,86803390,6140,6140,6140,6140,0
20230728,102900,86803390,6140,6140,6140,6140,0
20230728,102800,86803390,6140,6140,6140,6140,110
20230728,102700,86127990,6140,6140,6140,6140,19
20230728,102600,86011330,6140,6140,6140,6140,0
20230728,102500,86011330,6140,6140,6140,6140,0
20230728,102400,86011330,6140,6140,6140,6140,0
20230728,102300,86011330,6140,6140,6140,6140,0
20230728,102200,86011330,6140,6140,6140,6140,500
20230728,102100,82941330,6150,6150,6150,6150,0
20230728,102000,82941330,6150,6150,6150,6150,118
20230728,101900,82215630,6140,6140,6140,6140,0
20230728,101800,82215630,6140,6140,6140,6140,2
20230728,101700,82203350,6140,6140,6140,6140,300
20230728,101600,80361350,6160,6160,6160,6160,0
20230728,101500,80361350,6160,6160,6160,6160,21
20230728,101400,80231990,6150,6150,6150,6150,551
20230728,101300,76843340,6150,6150,6150,6150,70
20230728,101200,76412840,6160,6150,6160,6150,260
20230728,101100,74813330,6140,6120,6140,6120,143
20230728,101000,73935920,6100,6100,6100,6100,0
20230728,100900,73935920,6100,6100,6100,6100,3
20230728,100800,73917620,6100,6100,6100,6100,97
20230728,100700,73325920,6110,6110,6110,6110,10
20230728,100600,73264820,6110,6110,6110,6110,0
20230728,100500,73264820,6110,6110,6110,6110,0
20230728,100400,73264820,6110,6110,6110,6110,163
20230728,100300,72268890,6120,6120,6120,6120,20
20230728,100200,72146490,6120,6120,6120,6120,0
20230728,100100,72146490,6120,6120,6120,6120,46
20230728,100000,71864970,6120,6120,6120,6120,0
20230728,095900,71864970,6120,6110,6120,6110,252
20230728,095800,70322740,6110,6090,6120,6090,2010
20230728,095700,58050440,6090,6080,6090,6080,195
20230728,095600,56864380,6080,6080,6080,6080,0
20230728,095500,56864380,6080,6080,6080,6080,4
20230728,095400,56840060,6090,6090,6090,6090,0
20230728,095300,56840060,6090,6090,6090,6090,0
20230728,095200,56840060,6090,6080,6090,6080,55
20230728,095100,56505160,6090,6090,6090,6090,0
20230728,095000,56505160,6090,6090,6090,6090,0
20230728,094900,56505160,6090,6090,6090,6090,0
20230728,094800,56505160,6090,6090,6090,6090,0
20230728,094700,56505160,6090,6090,6090,6090,32
20230728,094600,56310280,6080,6070,6080,6070,43
20230728,094500,56048970,6010,6010,6010,6010,0
20230728,094400,56048970,6010,6010,6010,6010,0
20230728,094300,56048970,6010,6010,6010,6010,0
20230728,094200,56048970,6010,6010,6010,6010,0
20230728,094100,56048970,6010,6010,6010,6010,0
20230728,094000,56048970,6010,6010,6010,6010,0
20230728,093900,56048970,6010,6010,6010,6010,0
20230728,093800,56048970,6010,6010,6010,6010,0
20230728,093700,56048970,6010,6010,6010,6010,0
20230728,093600,56048970,6010,6000,6020,5980,1334
20230728,093500,48019040,6010,6020,6020,6010,592
20230728,093400,44455240,6020,6020,6020,6020,1227
20230728,093300,37068700,6030,6030,6030,6030,60
20230728,093200,36706900,6080,6080,6080,6080,10
20230728,093100,36646100,6030,6030,6030,6030,38
20230728,093000,36416960,6020,6020,6020,6020,41
20230728,092900,36170140,6020,6020,6020,6020,5
20230728,092800,36140040,6020,6020,6020,6020,31
20230728,092700,35953420,6020,6020,6020,6020,2
20230728,092600,35941380,5980,5980,5980,5980,0
20230728,092500,35941380,5980,5980,5980,5980,0
20230728,092400,35941380,5980,5980,5980,5980,0
20230728,092300,35941380,5980,5980,5980,5980,0
20230728,092200,35941380,5980,5980,5980,5980,0
20230728,092100,35941380,5980,5980,5980,5980,4
20230728,092000,35917460,5980,5980,5980,5980,0
20230728,091900,35917460,5980,5990,5990,5980,160
20230728,091800,34960350,5980,5980,5980,5980,0
20230728,091700,34960350,5980,5980,5980,5980,0
20230728,091600,34960350,5980,5980,5980,5980,0
20230728,091500,34960350,5980,5980,5980,5980,0
20230728,091400,34960350,5980,5980,5980,5980,0
20230728,091300,34960350,5980,5980,5980,5980,0
20230728,091200,34960350,5980,5980,5980,5980,0
20230728,091100,34960350,5980,5980,5980,5980,0
20230728,091000,34960350,5980,5980,5980,5980,0
20230728,090900,34960350,5980,5980,5980,5980,0
20230728,090800,34960350,5980,5980,5980,5980,0
20230728,090700,34960350,5980,5980,5980,5980,0
20230728,090600,34960350,5980,5950,5980,5950,1489
20230728,090500,26088320,5890,5890,5890,5890,0
20230728,090400,26088320,5890,5890,5890,5890,0
20230728,090300,26088320,5890,5890,5890,5890,0
20230728,090200,26088320,5890,5890,5890,5890,0
20230728,090100,26088320,5890,5930,5930,5890,360
20230728,090000,23960360,5930,5820,5930,5820,4098