KissMeData/087600/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,194000,55311720,6440,6440,6440,6440,176
20230727,193900,55311720,6440,6440,6440,6440,0
20230727,193800,55311720,6440,6440,6440,6440,0
20230727,193700,55311720,6440,6440,6440,6440,0
20230727,193600,55311720,6440,6440,6440,6440,0
20230727,193500,55311720,6440,6440,6440,6440,0
20230727,193400,55311720,6440,6440,6440,6440,0
20230727,193300,55311720,6440,6440,6440,6440,0
20230727,193200,55311720,6440,6440,6440,6440,0
20230727,193100,55311720,6440,6440,6440,6440,0
20230727,193000,55311720,6440,6440,6440,6440,0
20230727,192900,55311720,6440,6440,6440,6440,0
20230727,192800,55311720,6440,6440,6440,6440,0
20230727,192700,55311720,6440,6440,6440,6440,0
20230727,192600,55311720,6440,6440,6440,6440,0
20230727,192500,55311720,6440,6440,6440,6440,0
20230727,192400,55311720,6440,6440,6440,6440,0
20230727,192300,55311720,6440,6440,6440,6440,0
20230727,192200,55311720,6440,6440,6440,6440,0
20230727,192100,55311720,6440,6440,6440,6440,0
20230727,192000,55311720,6440,6440,6440,6440,0
20230727,191900,55311720,6440,6440,6440,6440,0
20230727,191800,55311720,6440,6440,6440,6440,0
20230727,191700,55311720,6440,6440,6440,6440,0
20230727,191600,55311720,6440,6440,6440,6440,0
20230727,191500,55311720,6440,6440,6440,6440,0
20230727,191400,55311720,6440,6440,6440,6440,0
20230727,191300,55311720,6440,6440,6440,6440,0
20230727,191200,55311720,6440,6440,6440,6440,0
20230727,191100,55311720,6440,6440,6440,6440,0
20230727,191000,55311720,6440,6440,6440,6440,176
20230727,190900,55311720,6440,6440,6440,6440,0
20230727,190800,55311720,6440,6440,6440,6440,0
20230727,190700,55311720,6440,6440,6440,6440,0
20230727,190600,55311720,6440,6440,6440,6440,0
20230727,190500,55311720,6440,6440,6440,6440,0
20230727,190400,55311720,6440,6440,6440,6440,0
20230727,190300,55311720,6440,6440,6440,6440,0
20230727,190200,55311720,6440,6440,6440,6440,0
20230727,190100,55311720,6440,6440,6440,6440,0
20230727,190000,55311720,6440,6440,6440,6440,0
20230727,185900,55311720,6440,6440,6440,6440,0
20230727,185800,55311720,6440,6440,6440,6440,0
20230727,185700,55311720,6440,6440,6440,6440,0
20230727,185600,55311720,6440,6440,6440,6440,0
20230727,185500,55311720,6440,6440,6440,6440,0
20230727,185400,55311720,6440,6440,6440,6440,0
20230727,185300,55311720,6440,6440,6440,6440,0
20230727,185200,55311720,6440,6440,6440,6440,0
20230727,185100,55311720,6440,6440,6440,6440,0
20230727,185000,55311720,6440,6440,6440,6440,0
20230727,184900,55311720,6440,6440,6440,6440,0
20230727,184800,55311720,6440,6440,6440,6440,0
20230727,184700,55311720,6440,6440,6440,6440,0
20230727,184600,55311720,6440,6440,6440,6440,0
20230727,184500,55311720,6440,6440,6440,6440,0
20230727,184400,55311720,6440,6440,6440,6440,0
20230727,184300,55311720,6440,6440,6440,6440,0
20230727,184200,55311720,6440,6440,6440,6440,0
20230727,184100,55311720,6440,6440,6440,6440,0
20230727,184000,55311720,6440,6440,6440,6440,176
20230727,183900,55311720,6440,6440,6440,6440,0
20230727,183800,55311720,6440,6440,6440,6440,0
20230727,183700,55311720,6440,6440,6440,6440,0
20230727,183600,55311720,6440,6440,6440,6440,0
20230727,183500,55311720,6440,6440,6440,6440,0
20230727,183400,55311720,6440,6440,6440,6440,0
20230727,183300,55311720,6440,6440,6440,6440,0
20230727,183200,55311720,6440,6440,6440,6440,0
20230727,183100,55311720,6440,6440,6440,6440,0
20230727,183000,55311720,6440,6440,6440,6440,0
20230727,182900,55311720,6440,6440,6440,6440,0
20230727,182800,55311720,6440,6440,6440,6440,0
20230727,182700,55311720,6440,6440,6440,6440,0
20230727,182600,55311720,6440,6440,6440,6440,0
20230727,182500,55311720,6440,6440,6440,6440,0
20230727,182400,55311720,6440,6440,6440,6440,0
20230727,182300,55311720,6440,6440,6440,6440,0
20230727,182200,55311720,6440,6440,6440,6440,0
20230727,182100,55311720,6440,6440,6440,6440,0
20230727,182000,55311720,6440,6440,6440,6440,0
20230727,181900,55311720,6440,6440,6440,6440,0
20230727,181800,55311720,6440,6440,6440,6440,0
20230727,181700,55311720,6440,6440,6440,6440,0
20230727,181600,55311720,6440,6440,6440,6440,0
20230727,181500,55311720,6440,6440,6440,6440,0
20230727,181400,55311720,6440,6440,6440,6440,0
20230727,181300,55311720,6440,6440,6440,6440,0
20230727,181200,55311720,6440,6440,6440,6440,0
20230727,181100,55311720,6440,6440,6440,6440,0
20230727,181000,55311720,6440,6440,6440,6440,176
20230727,180900,55311720,6440,6440,6440,6440,0
20230727,180800,55311720,6440,6440,6440,6440,0
20230727,180700,55311720,6440,6440,6440,6440,0
20230727,180600,55311720,6440,6440,6440,6440,0
20230727,180500,55311720,6440,6440,6440,6440,0
20230727,180400,55311720,6440,6440,6440,6440,0
20230727,180300,55311720,6440,6440,6440,6440,0
20230727,180200,55311720,6440,6440,6440,6440,0
20230727,180100,55311720,6440,6440,6440,6440,0
20230727,180000,55311720,6440,6440,6440,6440,0
20230727,175900,55311720,6440,6440,6440,6440,0
20230727,175800,55311720,6440,6440,6440,6440,0
20230727,175700,55311720,6440,6440,6440,6440,0
20230727,175600,55311720,6440,6440,6440,6440,0
20230727,175500,55311720,6440,6440,6440,6440,0
20230727,175400,55311720,6440,6440,6440,6440,0
20230727,175300,55311720,6440,6440,6440,6440,0
20230727,175200,55311720,6440,6440,6440,6440,0
20230727,175100,55311720,6440,6440,6440,6440,0
20230727,175000,55311720,6440,6440,6440,6440,0
20230727,174900,55311720,6440,6440,6440,6440,0
20230727,174800,55311720,6440,6440,6440,6440,0
20230727,174700,55311720,6440,6440,6440,6440,0
20230727,174600,55311720,6440,6440,6440,6440,0
20230727,174500,55311720,6440,6440,6440,6440,0
20230727,174400,55311720,6440,6440,6440,6440,0
20230727,174300,55311720,6440,6440,6440,6440,0
20230727,174200,55311720,6440,6440,6440,6440,0
20230727,174100,55311720,6440,6440,6440,6440,0
20230727,174000,55311720,6440,6440,6440,6440,176
20230727,173900,55311720,6440,6440,6440,6440,0
20230727,173800,55311720,6440,6440,6440,6440,0
20230727,173700,55311720,6440,6440,6440,6440,0
20230727,173600,55311720,6440,6440,6440,6440,0
20230727,173500,55311720,6440,6440,6440,6440,0
20230727,173400,55311720,6440,6440,6440,6440,0
20230727,173300,55311720,6440,6440,6440,6440,0
20230727,173200,55311720,6440,6440,6440,6440,0
20230727,173100,55311720,6440,6440,6440,6440,0
20230727,173000,55311720,6440,6440,6440,6440,0
20230727,172900,55311720,6440,6440,6440,6440,0
20230727,172800,55311720,6440,6440,6440,6440,0
20230727,172700,55311720,6440,6440,6440,6440,0
20230727,172600,55311720,6440,6440,6440,6440,0
20230727,172500,55311720,6440,6440,6440,6440,0
20230727,172400,55311720,6440,6440,6440,6440,0
20230727,172300,55311720,6440,6440,6440,6440,0
20230727,172200,55311720,6440,6440,6440,6440,0
20230727,172100,55311720,6440,6440,6440,6440,0
20230727,172000,55311720,6440,6440,6440,6440,0
20230727,171900,55311720,6440,6440,6440,6440,0
20230727,171800,55311720,6440,6440,6440,6440,0
20230727,171700,55311720,6440,6440,6440,6440,0
20230727,171600,55311720,6440,6440,6440,6440,0
20230727,171500,55311720,6440,6440,6440,6440,0
20230727,171400,55311720,6440,6440,6440,6440,0
20230727,171300,55311720,6440,6440,6440,6440,0
20230727,171200,55311720,6440,6440,6440,6440,0
20230727,171100,55311720,6440,6440,6440,6440,0
20230727,171000,55311720,6440,6440,6440,6440,176
20230727,170900,55311720,6440,6440,6440,6440,0
20230727,170800,55311720,6440,6440,6440,6440,0
20230727,170700,55311720,6440,6440,6440,6440,0
20230727,170600,55311720,6440,6440,6440,6440,0
20230727,170500,55311720,6440,6440,6440,6440,0
20230727,170400,55311720,6440,6440,6440,6440,0
20230727,170300,55311720,6440,6440,6440,6440,0
20230727,170200,55311720,6440,6440,6440,6440,0
20230727,170100,55311720,6440,6440,6440,6440,0
20230727,170000,55311720,6440,6440,6440,6440,0
20230727,165900,55311720,6440,6440,6440,6440,0
20230727,165800,55311720,6440,6440,6440,6440,0
20230727,165700,55311720,6440,6440,6440,6440,0
20230727,165600,55311720,6440,6440,6440,6440,0
20230727,165500,55311720,6440,6440,6440,6440,0
20230727,165400,55311720,6440,6440,6440,6440,0
20230727,165300,55311720,6440,6440,6440,6440,0
20230727,165200,55311720,6440,6440,6440,6440,0
20230727,165100,55311720,6440,6440,6440,6440,0
20230727,165000,55311720,6440,6440,6440,6440,0
20230727,164900,55311720,6440,6440,6440,6440,0
20230727,164800,55311720,6440,6440,6440,6440,0
20230727,164700,55311720,6440,6440,6440,6440,0
20230727,164600,55311720,6440,6440,6440,6440,0
20230727,164500,55311720,6440,6440,6440,6440,0
20230727,164400,55311720,6440,6440,6440,6440,0
20230727,164300,55311720,6440,6440,6440,6440,0
20230727,164200,55311720,6440,6440,6440,6440,0
20230727,164100,55311720,6440,6440,6440,6440,0
20230727,164000,55311720,6440,6440,6440,6440,176
20230727,163900,55311720,6440,6440,6440,6440,0
20230727,163800,55311720,6440,6440,6440,6440,0
20230727,163700,55311720,6440,6440,6440,6440,0
20230727,163600,55311720,6440,6440,6440,6440,0
20230727,163500,55311720,6440,6440,6440,6440,0
20230727,163400,55311720,6440,6440,6440,6440,0
20230727,163300,55311720,6440,6440,6440,6440,0
20230727,163200,55311720,6440,6440,6440,6440,0
20230727,163100,55311720,6440,6440,6440,6440,0
20230727,163000,55311720,6440,6440,6440,6440,0
20230727,162900,55311720,6440,6440,6440,6440,0
20230727,162800,55311720,6440,6440,6440,6440,0
20230727,162700,55311720,6440,6440,6440,6440,0
20230727,162600,55311720,6440,6440,6440,6440,0
20230727,162500,55311720,6440,6440,6440,6440,0
20230727,162400,55311720,6440,6440,6440,6440,0
20230727,162300,55311720,6440,6440,6440,6440,0
20230727,162200,55311720,6440,6440,6440,6440,0
20230727,162100,55311720,6440,6440,6440,6440,0
20230727,162000,55311720,6440,6440,6440,6440,0
20230727,161900,55311720,6440,6440,6440,6440,0
20230727,161800,55311720,6440,6440,6440,6440,0
20230727,161700,55311720,6440,6440,6440,6440,0
20230727,161600,55311720,6440,6440,6440,6440,0
20230727,161500,55311720,6440,6440,6440,6440,0
20230727,161400,55311720,6440,6440,6440,6440,0
20230727,161300,55311720,6440,6440,6440,6440,0
20230727,161200,55311720,6440,6440,6440,6440,0
20230727,161100,55311720,6440,6440,6440,6440,0
20230727,161000,55311720,6440,6440,6440,6440,176
20230727,160900,55311720,6440,6440,6440,6440,0
20230727,160800,55311720,6440,6440,6440,6440,0
20230727,160700,55311720,6440,6440,6440,6440,0
20230727,160600,55311720,6440,6440,6440,6440,0
20230727,160500,55311720,6440,6440,6440,6440,0
20230727,160400,55311720,6440,6440,6440,6440,0
20230727,160300,55311720,6440,6440,6440,6440,0
20230727,160200,55311720,6440,6440,6440,6440,0
20230727,160100,55311720,6440,6440,6440,6440,0
20230727,160000,55311720,6440,6440,6440,6440,0
20230727,155900,55311720,6440,6440,6440,6440,0
20230727,155800,55311720,6440,6440,6440,6440,0
20230727,155700,55311720,6440,6440,6440,6440,0
20230727,155600,55311720,6440,6440,6440,6440,0
20230727,155500,55311720,6440,6440,6440,6440,0
20230727,155400,55311720,6440,6440,6440,6440,0
20230727,155300,55311720,6440,6440,6440,6440,0
20230727,155200,55311720,6440,6440,6440,6440,0
20230727,155100,55311720,6440,6440,6440,6440,0
20230727,155000,55311720,6440,6440,6440,6440,0
20230727,154900,55311720,6440,6440,6440,6440,0
20230727,154800,55311720,6440,6440,6440,6440,0
20230727,154700,55311720,6440,6440,6440,6440,0
20230727,154600,55311720,6440,6440,6440,6440,0
20230727,154500,55311720,6440,6440,6440,6440,0
20230727,154400,55311720,6440,6440,6440,6440,0
20230727,154300,55311720,6440,6440,6440,6440,0
20230727,154200,55311720,6440,6440,6440,6440,0
20230727,154100,55311720,6440,6440,6440,6440,0
20230727,154000,55311720,6440,6440,6440,6440,176
20230727,153900,55311720,6440,6440,6440,6440,0
20230727,153800,55311720,6440,6440,6440,6440,0
20230727,153700,55311720,6440,6440,6440,6440,0
20230727,153600,55311720,6440,6440,6440,6440,0
20230727,153500,55311720,6440,6440,6440,6440,0
20230727,153400,55311720,6440,6440,6440,6440,0
20230727,153300,55311720,6440,6440,6440,6440,0
20230727,153200,55311720,6440,6440,6440,6440,0
20230727,153100,55311720,6440,6440,6440,6440,0
20230727,153000,55311720,6440,6440,6440,6440,176
20230727,152900,54178280,6470,6470,6470,6470,0
20230727,152800,54178280,6470,6470,6470,6470,0
20230727,152700,54178280,6470,6470,6470,6470,0
20230727,152600,54178280,6470,6470,6470,6470,0
20230727,152500,54178280,6470,6470,6470,6470,0
20230727,152400,54178280,6470,6470,6470,6470,0
20230727,152300,54178280,6470,6470,6470,6470,0
20230727,152200,54178280,6470,6470,6470,6470,0
20230727,152100,54178280,6470,6470,6470,6470,0
20230727,152000,54178280,6470,6470,6470,6470,0
20230727,151900,54178280,6470,6400,6470,6390,215
20230727,151800,52800430,6470,6470,6470,6390,175
20230727,151700,51679110,6480,6480,6480,6480,0
20230727,151600,51679110,6480,6480,6480,6480,0
20230727,151500,51679110,6480,6480,6480,6480,0
20230727,151400,51679110,6480,6480,6480,6480,50
20230727,151300,51355110,6480,6480,6480,6480,0
20230727,151200,51355110,6480,6480,6480,6480,0
20230727,151100,51355110,6480,6480,6480,6480,0
20230727,151000,51355110,6480,6480,6480,6480,0
20230727,150900,51355110,6480,6480,6480,6480,9
20230727,150800,51296790,6480,6480,6480,6480,7
20230727,150700,51251430,6490,6490,6490,6490,0
20230727,150600,51251430,6490,6490,6490,6490,0
20230727,150500,51251430,6490,6490,6490,6490,0
20230727,150400,51251430,6490,6490,6490,6490,0
20230727,150300,51251430,6490,6490,6490,6490,0
20230727,150200,51251430,6490,6490,6490,6490,1
20230727,150100,51244940,6490,6490,6490,6490,0
20230727,150000,51244940,6490,6450,6490,6450,20
20230727,145900,51115540,6420,6420,6420,6420,0
20230727,145800,51115540,6420,6420,6420,6420,0
20230727,145700,51115540,6420,6420,6420,6420,0
20230727,145600,51115540,6420,6420,6420,6420,0
20230727,145500,51115540,6420,6420,6420,6420,0
20230727,145400,51115540,6420,6420,6420,6420,0
20230727,145300,51115540,6420,6420,6420,6420,0
20230727,145200,51115540,6420,6420,6420,6420,0
20230727,145100,51115540,6420,6420,6420,6420,0
20230727,145000,51115540,6420,6420,6420,6420,0
20230727,144900,51115540,6420,6420,6420,6420,0
20230727,144800,51115540,6420,6420,6420,6420,0
20230727,144700,51115540,6420,6420,6420,6420,0
20230727,144600,51115540,6420,6420,6420,6420,0
20230727,144500,51115540,6420,6420,6420,6420,0
20230727,144400,51115540,6420,6420,6420,6420,342
20230727,144300,48919900,6420,6420,6420,6420,0
20230727,144200,48919900,6420,6420,6420,6420,0
20230727,144100,48919900,6420,6420,6420,6420,0
20230727,144000,48919900,6420,6420,6420,6420,0
20230727,143900,48919900,6420,6420,6420,6420,0
20230727,143800,48919900,6420,6420,6420,6420,0
20230727,143700,48919900,6420,6420,6420,6420,0
20230727,143600,48919900,6420,6440,6440,6420,188
20230727,143500,47709380,6440,6440,6440,6440,0
20230727,143400,47709380,6440,6440,6440,6440,0
20230727,143300,47709380,6440,6440,6440,6440,0
20230727,143200,47709380,6440,6440,6440,6440,0
20230727,143100,47709380,6440,6440,6440,6440,0
20230727,143000,47709380,6440,6470,6470,6440,200
20230727,142900,46420700,6490,6490,6490,6490,0
20230727,142800,46420700,6490,6490,6490,6490,0
20230727,142700,46420700,6490,6490,6490,6490,0
20230727,142600,46420700,6490,6490,6490,6490,0
20230727,142500,46420700,6490,6490,6490,6490,0
20230727,142400,46420700,6490,6490,6490,6490,0
20230727,142300,46420700,6490,6490,6490,6490,0
20230727,142200,46420700,6490,6490,6490,6490,0
20230727,142100,46420700,6490,6490,6490,6490,0
20230727,142000,46420700,6490,6490,6490,6490,0
20230727,141900,46420700,6490,6490,6490,6490,50
20230727,141800,46096200,6500,6500,6500,6500,0
20230727,141700,46096200,6500,6500,6500,6500,0
20230727,141600,46096200,6500,6500,6500,6500,0
20230727,141500,46096200,6500,6500,6500,6500,0
20230727,141400,46096200,6500,6500,6500,6500,0
20230727,141300,46096200,6500,6500,6500,6500,35
20230727,141200,45868700,6500,6500,6500,6500,35
20230727,141100,45641200,6500,6500,6500,6500,0
20230727,141000,45641200,6500,6500,6500,6500,0
20230727,140900,45641200,6500,6500,6500,6500,0
20230727,140800,45641200,6500,6500,6500,6500,0
20230727,140700,45641200,6500,6500,6500,6500,0
20230727,140600,45641200,6500,6500,6500,6500,117
20230727,140500,44880700,6500,6500,6500,6500,0
20230727,140400,44880700,6500,6470,6500,6470,465
20230727,140300,41859340,6480,6480,6480,6480,0
20230727,140200,41859340,6480,6480,6480,6480,0
20230727,140100,41859340,6480,6480,6480,6480,2
20230727,140000,41846380,6480,6480,6480,6480,8
20230727,135900,41794540,6450,6450,6450,6450,0
20230727,135800,41794540,6450,6450,6450,6450,20
20230727,135700,41665540,6440,6440,6440,6440,0
20230727,135600,41665540,6440,6440,6440,6440,0
20230727,135500,41665540,6440,6440,6440,6440,0
20230727,135400,41665540,6440,6440,6440,6440,0
20230727,135300,41665540,6440,6440,6440,6440,0
20230727,135200,41665540,6440,6440,6440,6440,7
20230727,135100,41620460,6440,6440,6440,6440,0
20230727,135000,41620460,6440,6420,6440,6420,312
20230727,134900,39612140,6420,6410,6420,6410,100
20230727,134800,38970150,6420,6420,6420,6420,0
20230727,134700,38970150,6420,6420,6420,6420,0
20230727,134600,38970150,6420,6420,6420,6420,0
20230727,134500,38970150,6420,6420,6420,6420,0
20230727,134400,38970150,6420,6420,6420,6420,0
20230727,134300,38970150,6420,6420,6420,6420,0
20230727,134200,38970150,6420,6420,6420,6420,0
20230727,134100,38970150,6420,6420,6420,6420,0
20230727,134000,38970150,6420,6420,6420,6420,272
20230727,133900,37223910,6390,6390,6390,6390,0
20230727,133800,37223910,6390,6390,6390,6390,0
20230727,133700,37223910,6390,6390,6390,6390,0
20230727,133600,37223910,6390,6390,6390,6390,0
20230727,133500,37223910,6390,6390,6390,6390,0
20230727,133400,37223910,6390,6390,6390,6390,0
20230727,133300,37223910,6390,6390,6390,6390,0
20230727,133200,37223910,6390,6390,6390,6390,0
20230727,133100,37223910,6390,6390,6390,6390,4
20230727,133000,37198350,6390,6390,6390,6390,0
20230727,132900,37198350,6390,6390,6390,6390,0
20230727,132800,37198350,6390,6390,6390,6390,0
20230727,132700,37198350,6390,6390,6390,6390,0
20230727,132600,37198350,6390,6390,6390,6390,4
20230727,132500,37172790,6400,6400,6400,6400,0
20230727,132400,37172790,6400,6400,6400,6400,0
20230727,132300,37172790,6400,6400,6400,6400,34
20230727,132200,36955190,6400,6410,6410,6400,342
20230727,132100,34765540,6410,6410,6410,6410,0
20230727,132000,34765540,6410,6410,6410,6410,49
20230727,131900,34451450,6410,6410,6410,6410,0
20230727,131800,34451450,6410,6410,6410,6410,0
20230727,131700,34451450,6410,6410,6410,6410,0
20230727,131600,34451450,6410,6400,6410,6400,101
20230727,131500,33805040,6400,6400,6400,6400,0
20230727,131400,33805040,6400,6400,6400,6400,0
20230727,131300,33805040,6400,6400,6400,6400,0
20230727,131200,33805040,6400,6400,6400,6400,9
20230727,131100,33747440,6400,6400,6400,6400,0
20230727,131000,33747440,6400,6400,6400,6400,0
20230727,130900,33747440,6400,6400,6400,6400,0
20230727,130800,33747440,6400,6400,6400,6400,0
20230727,130700,33747440,6400,6400,6400,6400,0
20230727,130600,33747440,6400,6400,6400,6400,0
20230727,130500,33747440,6400,6400,6400,6400,0
20230727,130400,33747440,6400,6400,6400,6400,0
20230727,130300,33747440,6400,6400,6400,6400,0
20230727,130200,33747440,6400,6400,6400,6400,0
20230727,130100,33747440,6400,6400,6400,6400,0
20230727,130000,33747440,6400,6400,6400,6400,0
20230727,125900,33747440,6400,6400,6400,6400,0
20230727,125800,33747440,6400,6400,6400,6400,0
20230727,125700,33747440,6400,6400,6400,6400,0
20230727,125600,33747440,6400,6400,6400,6400,0
20230727,125500,33747440,6400,6400,6400,6400,0
20230727,125400,33747440,6400,6400,6400,6400,0
20230727,125300,33747440,6400,6400,6400,6400,0
20230727,125200,33747440,6400,6400,6400,6400,0
20230727,125100,33747440,6400,6400,6400,6400,0
20230727,125000,33747440,6400,6400,6400,6400,0
20230727,124900,33747440,6400,6400,6400,6400,0
20230727,124800,33747440,6400,6400,6400,6400,0
20230727,124700,33747440,6400,6400,6400,6400,0
20230727,124600,33747440,6400,6400,6400,6400,0
20230727,124500,33747440,6400,6400,6400,6400,0
20230727,124400,33747440,6400,6400,6400,6400,0
20230727,124300,33747440,6400,6400,6400,6400,14
20230727,124200,33657840,6400,6400,6400,6400,629
20230727,124100,29632240,6340,6340,6340,6340,0
20230727,124000,29632240,6340,6340,6340,6340,0
20230727,123900,29632240,6340,6340,6340,6340,0
20230727,123800,29632240,6340,6340,6340,6340,0
20230727,123700,29632240,6340,6340,6340,6340,0
20230727,123600,29632240,6340,6340,6340,6340,0
20230727,123500,29632240,6340,6340,6340,6340,0
20230727,123400,29632240,6340,6340,6340,6340,0
20230727,123300,29632240,6340,6340,6340,6340,0
20230727,123200,29632240,6340,6340,6340,6340,0
20230727,123100,29632240,6340,6340,6340,6340,0
20230727,123000,29632240,6340,6340,6340,6340,0
20230727,122900,29632240,6340,6340,6340,6340,0
20230727,122800,29632240,6340,6340,6340,6340,0
20230727,122700,29632240,6340,6340,6340,6340,0
20230727,122600,29632240,6340,6340,6340,6340,0
20230727,122500,29632240,6340,6340,6340,6340,10
20230727,122400,29568840,6380,6380,6380,6380,0
20230727,122300,29568840,6380,6380,6380,6380,0
20230727,122200,29568840,6380,6380,6380,6380,0
20230727,122100,29568840,6380,6380,6380,6380,0
20230727,122000,29568840,6380,6380,6380,6380,0
20230727,121900,29568840,6380,6380,6380,6380,30
20230727,121800,29377440,6380,6380,6380,6380,0
20230727,121700,29377440,6380,6380,6380,6380,0
20230727,121600,29377440,6380,6380,6380,6380,0
20230727,121500,29377440,6380,6380,6380,6380,0
20230727,121400,29377440,6380,6380,6380,6380,0
20230727,121300,29377440,6380,6380,6380,6380,0
20230727,121200,29377440,6380,6380,6380,6380,0
20230727,121100,29377440,6380,6380,6380,6380,0
20230727,121000,29377440,6380,6380,6380,6380,0
20230727,120900,29377440,6380,6380,6380,6380,0
20230727,120800,29377440,6380,6380,6380,6380,50
20230727,120700,29058440,6330,6330,6330,6330,0
20230727,120600,29058440,6330,6330,6330,6330,0
20230727,120500,29058440,6330,6330,6330,6330,0
20230727,120400,29058440,6330,6330,6330,6330,0
20230727,120300,29058440,6330,6330,6330,6330,0
20230727,120200,29058440,6330,6330,6330,6330,0
20230727,120100,29058440,6330,6330,6330,6330,0
20230727,120000,29058440,6330,6330,6330,6330,0
20230727,115900,29058440,6330,6330,6330,6330,0
20230727,115800,29058440,6330,6350,6350,6330,590
20230727,115700,25321480,6320,6320,6320,6320,0
20230727,115600,25321480,6320,6320,6320,6320,0
20230727,115500,25321480,6320,6320,6320,6320,0
20230727,115400,25321480,6320,6320,6320,6320,0
20230727,115300,25321480,6320,6320,6320,6320,0
20230727,115200,25321480,6320,6320,6320,6320,0
20230727,115100,25321480,6320,6320,6320,6320,0
20230727,115000,25321480,6320,6320,6320,6320,0
20230727,114900,25321480,6320,6360,6360,6320,35
20230727,114800,25099510,6360,6360,6360,6360,0
20230727,114700,25099510,6360,6360,6360,6360,0
20230727,114600,25099510,6360,6360,6360,6360,0
20230727,114500,25099510,6360,6360,6360,6360,0
20230727,114400,25099510,6360,6360,6360,6360,0
20230727,114300,25099510,6360,6360,6360,6360,0
20230727,114200,25099510,6360,6360,6360,6360,0
20230727,114100,25099510,6360,6360,6360,6360,0
20230727,114000,25099510,6360,6360,6360,6360,0
20230727,113900,25099510,6360,6360,6360,6360,189
20230727,113800,23897470,6420,6420,6420,6420,0
20230727,113700,23897470,6420,6420,6420,6420,15
20230727,113600,23801170,6420,6420,6420,6420,0
20230727,113500,23801170,6420,6420,6420,6420,0
20230727,113400,23801170,6420,6420,6420,6420,0
20230727,113300,23801170,6420,6420,6420,6420,0
20230727,113200,23801170,6420,6420,6420,6420,0
20230727,113100,23801170,6420,6420,6420,6420,0
20230727,113000,23801170,6420,6420,6420,6420,0
20230727,112900,23801170,6420,6420,6420,6420,0
20230727,112800,23801170,6420,6420,6420,6420,0
20230727,112700,23801170,6420,6420,6420,6420,0
20230727,112600,23801170,6420,6420,6420,6420,0
20230727,112500,23801170,6420,6420,6420,6420,0
20230727,112400,23801170,6420,6420,6420,6420,0
20230727,112300,23801170,6420,6420,6420,6420,0
20230727,112200,23801170,6420,6420,6420,6420,0
20230727,112100,23801170,6420,6420,6420,6420,0
20230727,112000,23801170,6420,6420,6420,6420,0
20230727,111900,23801170,6420,6420,6420,6420,3
20230727,111800,23781910,6420,6420,6420,6420,17
20230727,111700,23672770,6420,6420,6420,6420,0
20230727,111600,23672770,6420,6420,6420,6420,0
20230727,111500,23672770,6420,6420,6420,6420,0
20230727,111400,23672770,6420,6420,6420,6420,0
20230727,111300,23672770,6420,6420,6420,6420,0
20230727,111200,23672770,6420,6420,6420,6420,0
20230727,111100,23672770,6420,6410,6420,6410,2
20230727,111000,23659940,6410,6410,6410,6410,0
20230727,110900,23659940,6410,6410,6410,6410,0
20230727,110800,23659940,6410,6410,6410,6410,0
20230727,110700,23659940,6410,6410,6410,6410,0
20230727,110600,23659940,6410,6410,6410,6410,0
20230727,110500,23659940,6410,6410,6410,6410,0
20230727,110400,23659940,6410,6410,6410,6410,9
20230727,110300,23602250,6410,6410,6410,6410,0
20230727,110200,23602250,6410,6410,6410,6410,0
20230727,110100,23602250,6410,6410,6410,6410,1
20230727,110000,23595840,6410,6410,6410,6410,0
20230727,105900,23595840,6410,6410,6410,6410,0
20230727,105800,23595840,6410,6410,6410,6410,0
20230727,105700,23595840,6410,6410,6410,6410,0
20230727,105600,23595840,6410,6410,6410,6410,0
20230727,105500,23595840,6410,6410,6410,6410,0
20230727,105400,23595840,6410,6410,6410,6410,0
20230727,105300,23595840,6410,6410,6410,6410,0
20230727,105200,23595840,6410,6410,6410,6410,0
20230727,105100,23595840,6410,6410,6410,6410,0
20230727,105000,23595840,6410,6410,6410,6410,200
20230727,104900,22313840,6400,6400,6400,6400,0
20230727,104800,22313840,6400,6400,6400,6400,0
20230727,104700,22313840,6400,6400,6400,6400,0
20230727,104600,22313840,6400,6400,6400,6400,0
20230727,104500,22313840,6400,6400,6400,6400,0
20230727,104400,22313840,6400,6400,6400,6400,0
20230727,104300,22313840,6400,6400,6400,6400,0
20230727,104200,22313840,6400,6400,6400,6400,0
20230727,104100,22313840,6400,6400,6400,6400,0
20230727,104000,22313840,6400,6400,6400,6400,0
20230727,103900,22313840,6400,6400,6400,6400,0
20230727,103800,22313840,6400,6400,6400,6400,157
20230727,103700,21309040,6390,6390,6390,6390,0
20230727,103600,21309040,6390,6390,6390,6390,0
20230727,103500,21309040,6390,6390,6390,6390,0
20230727,103400,21309040,6390,6390,6390,6390,0
20230727,103300,21309040,6390,6390,6390,6390,0
20230727,103200,21309040,6390,6390,6390,6390,0
20230727,103100,21309040,6390,6390,6390,6390,0
20230727,103000,21309040,6390,6390,6390,6390,0
20230727,102900,21309040,6390,6390,6390,6390,0
20230727,102800,21309040,6390,6390,6390,6390,0
20230727,102700,21309040,6390,6390,6390,6390,0
20230727,102600,21309040,6390,6390,6390,6390,0
20230727,102500,21309040,6390,6390,6390,6390,18
20230727,102400,21194020,6360,6360,6360,6360,0
20230727,102300,21194020,6360,6360,6360,6360,0
20230727,102200,21194020,6360,6360,6360,6360,0
20230727,102100,21194020,6360,6360,6360,6360,0
20230727,102000,21194020,6360,6360,6360,6360,0
20230727,101900,21194020,6360,6360,6360,6360,0
20230727,101800,21194020,6360,6360,6360,6360,0
20230727,101700,21194020,6360,6360,6360,6360,0
20230727,101600,21194020,6360,6350,6360,6350,192
20230727,101500,19974570,6340,6330,6340,6330,64
20230727,101400,19568820,6300,6300,6300,6300,0
20230727,101300,19568820,6300,6300,6300,6300,0
20230727,101200,19568820,6300,6300,6300,6300,0
20230727,101100,19568820,6300,6300,6300,6300,20
20230727,101000,19442820,6300,6290,6300,6290,53
20230727,100900,19109100,6290,6290,6290,6290,0
20230727,100800,19109100,6290,6290,6290,6290,0
20230727,100700,19109100,6290,6290,6290,6290,0
20230727,100600,19109100,6290,6290,6290,6290,0
20230727,100500,19109100,6290,6290,6290,6290,0
20230727,100400,19109100,6290,6290,6290,6290,8
20230727,100300,19058780,6230,6230,6230,6230,25
20230727,100200,18903030,6300,6300,6300,6300,0
20230727,100100,18903030,6300,6300,6300,6300,0
20230727,100000,18903030,6300,6300,6300,6300,0
20230727,095900,18903030,6300,6300,6300,6300,10
20230727,095800,18840030,6300,6300,6300,6300,5
20230727,095700,18808530,6300,6300,6300,6300,2
20230727,095600,18795930,6150,6150,6150,6150,0
20230727,095500,18795930,6150,6150,6150,6150,0
20230727,095400,18795930,6150,6280,6280,6150,823
20230727,095300,13686530,6330,6330,6330,6330,0
20230727,095200,13686530,6330,6330,6330,6330,0
20230727,095100,13686530,6330,6330,6330,6330,0
20230727,095000,13686530,6330,6330,6330,6330,0
20230727,094900,13686530,6330,6330,6330,6330,0
20230727,094800,13686530,6330,6330,6330,6330,0
20230727,094700,13686530,6330,6330,6330,6330,0
20230727,094600,13686530,6330,6350,6350,6330,185
20230727,094500,12512160,6350,6350,6350,6350,21
20230727,094400,12378810,6350,6350,6350,6350,0
20230727,094300,12378810,6350,6350,6350,6350,0
20230727,094200,12378810,6350,6350,6350,6350,10
20230727,094100,12315310,6340,6320,6340,6320,25
20230727,094000,12156990,6300,6300,6300,6300,0
20230727,093900,12156990,6300,6300,6300,6300,39
20230727,093800,11911290,6280,6280,6280,6280,0
20230727,093700,11911290,6280,6330,6330,6280,232
20230727,093600,10448490,6330,6330,6330,6330,0
20230727,093500,10448490,6330,6330,6330,6330,1
20230727,093400,10442160,6330,6330,6330,6330,0
20230727,093300,10442160,6330,6330,6330,6330,0
20230727,093200,10442160,6330,6330,6330,6330,0
20230727,093100,10442160,6330,6330,6330,6330,0
20230727,093000,10442160,6330,6330,6330,6330,0
20230727,092900,10442160,6330,6330,6330,6330,0
20230727,092800,10442160,6330,6330,6330,6330,0
20230727,092700,10442160,6330,6330,6330,6330,0
20230727,092600,10442160,6330,6330,6330,6330,0
20230727,092500,10442160,6330,6320,6330,6320,59
20230727,092400,10068730,6330,6330,6330,6330,0
20230727,092300,10068730,6330,6330,6330,6330,0
20230727,092200,10068730,6330,6300,6330,6300,117
20230727,092100,9328400,6300,6300,6300,6300,0
20230727,092000,9328400,6300,6300,6300,6300,0
20230727,091900,9328400,6300,6300,6300,6300,1
20230727,091800,9322100,6300,6300,6300,6300,0
20230727,091700,9322100,6300,6290,6300,6290,89
20230727,091600,8761500,6280,6280,6280,6280,0
20230727,091500,8761500,6280,6280,6280,6280,9
20230727,091400,8704980,6280,6280,6280,6280,0
20230727,091300,8704980,6280,6280,6280,6280,23
20230727,091200,8560540,6280,6280,6280,6280,0
20230727,091100,8560540,6280,6280,6280,6280,0
20230727,091000,8560540,6280,6280,6280,6280,0
20230727,090900,8560540,6280,6280,6280,6280,4
20230727,090800,8535420,6280,6270,6280,6270,50
20230727,090700,8221720,6270,6270,6270,6270,61
20230727,090600,7839250,6270,6270,6270,6270,0
20230727,090500,7839250,6270,6270,6270,6270,29
20230727,090400,7657420,6210,6210,6210,6210,0
20230727,090300,7657420,6210,6250,6260,6210,423
20230727,090200,5015790,6250,6200,6250,6200,70
20230727,090100,4580170,6200,6180,6200,6180,130
20230727,090000,3776470,6150,6110,6150,6110,618