KissMeData/036670/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,191000,82602960,7530,7530,7530,7530,409
20230727,190900,82602960,7530,7530,7530,7530,0
20230727,190800,82602960,7530,7530,7530,7530,0
20230727,190700,82602960,7530,7530,7530,7530,0
20230727,190600,82602960,7530,7530,7530,7530,0
20230727,190500,82602960,7530,7530,7530,7530,0
20230727,190400,82602960,7530,7530,7530,7530,0
20230727,190300,82602960,7530,7530,7530,7530,0
20230727,190200,82602960,7530,7530,7530,7530,0
20230727,190100,82602960,7530,7530,7530,7530,0
20230727,190000,82602960,7530,7530,7530,7530,0
20230727,185900,82602960,7530,7530,7530,7530,0
20230727,185800,82602960,7530,7530,7530,7530,0
20230727,185700,82602960,7530,7530,7530,7530,0
20230727,185600,82602960,7530,7530,7530,7530,0
20230727,185500,82602960,7530,7530,7530,7530,0
20230727,185400,82602960,7530,7530,7530,7530,0
20230727,185300,82602960,7530,7530,7530,7530,0
20230727,185200,82602960,7530,7530,7530,7530,0
20230727,185100,82602960,7530,7530,7530,7530,0
20230727,185000,82602960,7530,7530,7530,7530,0
20230727,184900,82602960,7530,7530,7530,7530,0
20230727,184800,82602960,7530,7530,7530,7530,0
20230727,184700,82602960,7530,7530,7530,7530,0
20230727,184600,82602960,7530,7530,7530,7530,0
20230727,184500,82602960,7530,7530,7530,7530,0
20230727,184400,82602960,7530,7530,7530,7530,0
20230727,184300,82602960,7530,7530,7530,7530,0
20230727,184200,82602960,7530,7530,7530,7530,0
20230727,184100,82602960,7530,7530,7530,7530,0
20230727,184000,82602960,7530,7530,7530,7530,409
20230727,183900,82602960,7530,7530,7530,7530,0
20230727,183800,82602960,7530,7530,7530,7530,0
20230727,183700,82602960,7530,7530,7530,7530,0
20230727,183600,82602960,7530,7530,7530,7530,0
20230727,183500,82602960,7530,7530,7530,7530,0
20230727,183400,82602960,7530,7530,7530,7530,0
20230727,183300,82602960,7530,7530,7530,7530,0
20230727,183200,82602960,7530,7530,7530,7530,0
20230727,183100,82602960,7530,7530,7530,7530,0
20230727,183000,82602960,7530,7530,7530,7530,0
20230727,182900,82602960,7530,7530,7530,7530,0
20230727,182800,82602960,7530,7530,7530,7530,0
20230727,182700,82602960,7530,7530,7530,7530,0
20230727,182600,82602960,7530,7530,7530,7530,0
20230727,182500,82602960,7530,7530,7530,7530,0
20230727,182400,82602960,7530,7530,7530,7530,0
20230727,182300,82602960,7530,7530,7530,7530,0
20230727,182200,82602960,7530,7530,7530,7530,0
20230727,182100,82602960,7530,7530,7530,7530,0
20230727,182000,82602960,7530,7530,7530,7530,0
20230727,181900,82602960,7530,7530,7530,7530,0
20230727,181800,82602960,7530,7530,7530,7530,0
20230727,181700,82602960,7530,7530,7530,7530,0
20230727,181600,82602960,7530,7530,7530,7530,0
20230727,181500,82602960,7530,7530,7530,7530,0
20230727,181400,82602960,7530,7530,7530,7530,0
20230727,181300,82602960,7530,7530,7530,7530,0
20230727,181200,82602960,7530,7530,7530,7530,0
20230727,181100,82602960,7530,7530,7530,7530,0
20230727,181000,82602960,7530,7530,7530,7530,409
20230727,180900,82602960,7530,7530,7530,7530,0
20230727,180800,82602960,7530,7530,7530,7530,0
20230727,180700,82602960,7530,7530,7530,7530,0
20230727,180600,82602960,7530,7530,7530,7530,0
20230727,180500,82602960,7530,7530,7530,7530,0
20230727,180400,82602960,7530,7530,7530,7530,0
20230727,180300,82602960,7530,7530,7530,7530,0
20230727,180200,82602960,7530,7530,7530,7530,0
20230727,180100,82602960,7530,7530,7530,7530,0
20230727,180000,82602960,7530,7530,7530,7530,0
20230727,175900,82602960,7530,7530,7530,7530,0
20230727,175800,82602960,7530,7530,7530,7530,0
20230727,175700,82602960,7530,7530,7530,7530,0
20230727,175600,82602960,7530,7530,7530,7530,0
20230727,175500,82602960,7530,7530,7530,7530,0
20230727,175400,82602960,7530,7530,7530,7530,0
20230727,175300,82602960,7530,7530,7530,7530,0
20230727,175200,82602960,7530,7530,7530,7530,0
20230727,175100,82602960,7530,7530,7530,7530,0
20230727,175000,82602960,7530,7530,7530,7530,0
20230727,174900,82602960,7530,7530,7530,7530,0
20230727,174800,82602960,7530,7530,7530,7530,0
20230727,174700,82602960,7530,7530,7530,7530,0
20230727,174600,82602960,7530,7530,7530,7530,0
20230727,174500,82602960,7530,7530,7530,7530,0
20230727,174400,82602960,7530,7530,7530,7530,0
20230727,174300,82602960,7530,7530,7530,7530,0
20230727,174200,82602960,7530,7530,7530,7530,0
20230727,174100,82602960,7530,7530,7530,7530,0
20230727,174000,82602960,7530,7530,7530,7530,409
20230727,173900,82602960,7530,7530,7530,7530,0
20230727,173800,82602960,7530,7530,7530,7530,0
20230727,173700,82602960,7530,7530,7530,7530,0
20230727,173600,82602960,7530,7530,7530,7530,0
20230727,173500,82602960,7530,7530,7530,7530,0
20230727,173400,82602960,7530,7530,7530,7530,0
20230727,173300,82602960,7530,7530,7530,7530,0
20230727,173200,82602960,7530,7530,7530,7530,0
20230727,173100,82602960,7530,7530,7530,7530,0
20230727,173000,82602960,7530,7530,7530,7530,0
20230727,172900,82602960,7530,7530,7530,7530,0
20230727,172800,82602960,7530,7530,7530,7530,0
20230727,172700,82602960,7530,7530,7530,7530,0
20230727,172600,82602960,7530,7530,7530,7530,0
20230727,172500,82602960,7530,7530,7530,7530,0
20230727,172400,82602960,7530,7530,7530,7530,0
20230727,172300,82602960,7530,7530,7530,7530,0
20230727,172200,82602960,7530,7530,7530,7530,0
20230727,172100,82602960,7530,7530,7530,7530,0
20230727,172000,82602960,7530,7530,7530,7530,0
20230727,171900,82602960,7530,7530,7530,7530,0
20230727,171800,82602960,7530,7530,7530,7530,0
20230727,171700,82602960,7530,7530,7530,7530,0
20230727,171600,82602960,7530,7530,7530,7530,0
20230727,171500,82602960,7530,7530,7530,7530,0
20230727,171400,82602960,7530,7530,7530,7530,0
20230727,171300,82602960,7530,7530,7530,7530,0
20230727,171200,82602960,7530,7530,7530,7530,0
20230727,171100,82602960,7530,7530,7530,7530,0
20230727,171000,82602960,7530,7530,7530,7530,409
20230727,170900,82602960,7530,7530,7530,7530,0
20230727,170800,82602960,7530,7530,7530,7530,0
20230727,170700,82602960,7530,7530,7530,7530,0
20230727,170600,82602960,7530,7530,7530,7530,0
20230727,170500,82602960,7530,7530,7530,7530,0
20230727,170400,82602960,7530,7530,7530,7530,0
20230727,170300,82602960,7530,7530,7530,7530,0
20230727,170200,82602960,7530,7530,7530,7530,0
20230727,170100,82602960,7530,7530,7530,7530,0
20230727,170000,82602960,7530,7530,7530,7530,0
20230727,165900,82602960,7530,7530,7530,7530,0
20230727,165800,82602960,7530,7530,7530,7530,0
20230727,165700,82602960,7530,7530,7530,7530,0
20230727,165600,82602960,7530,7530,7530,7530,0
20230727,165500,82602960,7530,7530,7530,7530,0
20230727,165400,82602960,7530,7530,7530,7530,0
20230727,165300,82602960,7530,7530,7530,7530,0
20230727,165200,82602960,7530,7530,7530,7530,0
20230727,165100,82602960,7530,7530,7530,7530,0
20230727,165000,82602960,7530,7530,7530,7530,0
20230727,164900,82602960,7530,7530,7530,7530,0
20230727,164800,82602960,7530,7530,7530,7530,0
20230727,164700,82602960,7530,7530,7530,7530,0
20230727,164600,82602960,7530,7530,7530,7530,0
20230727,164500,82602960,7530,7530,7530,7530,0
20230727,164400,82602960,7530,7530,7530,7530,0
20230727,164300,82602960,7530,7530,7530,7530,0
20230727,164200,82602960,7530,7530,7530,7530,0
20230727,164100,82602960,7530,7530,7530,7530,0
20230727,164000,82602960,7530,7530,7530,7530,409
20230727,163900,82602960,7530,7530,7530,7530,0
20230727,163800,82602960,7530,7530,7530,7530,0
20230727,163700,82602960,7530,7530,7530,7530,0
20230727,163600,82602960,7530,7530,7530,7530,0
20230727,163500,82602960,7530,7530,7530,7530,0
20230727,163400,82602960,7530,7530,7530,7530,0
20230727,163300,82602960,7530,7530,7530,7530,0
20230727,163200,82602960,7530,7530,7530,7530,0
20230727,163100,82602960,7530,7530,7530,7530,0
20230727,163000,82602960,7530,7530,7530,7530,0
20230727,162900,82602960,7530,7530,7530,7530,0
20230727,162800,82602960,7530,7530,7530,7530,0
20230727,162700,82602960,7530,7530,7530,7530,0
20230727,162600,82602960,7530,7530,7530,7530,0
20230727,162500,82602960,7530,7530,7530,7530,0
20230727,162400,82602960,7530,7530,7530,7530,0
20230727,162300,82602960,7530,7530,7530,7530,0
20230727,162200,82602960,7530,7530,7530,7530,0
20230727,162100,82602960,7530,7530,7530,7530,0
20230727,162000,82602960,7530,7530,7530,7530,0
20230727,161900,82602960,7530,7530,7530,7530,0
20230727,161800,82602960,7530,7530,7530,7530,0
20230727,161700,82602960,7530,7530,7530,7530,0
20230727,161600,82602960,7530,7530,7530,7530,0
20230727,161500,82602960,7530,7530,7530,7530,0
20230727,161400,82602960,7530,7530,7530,7530,0
20230727,161300,82602960,7530,7530,7530,7530,0
20230727,161200,82602960,7530,7530,7530,7530,0
20230727,161100,82602960,7530,7530,7530,7530,0
20230727,161000,82602960,7530,7530,7530,7530,409
20230727,160900,82602960,7530,7530,7530,7530,0
20230727,160800,82602960,7530,7530,7530,7530,0
20230727,160700,82602960,7530,7530,7530,7530,0
20230727,160600,82602960,7530,7530,7530,7530,0
20230727,160500,82602960,7530,7530,7530,7530,0
20230727,160400,82602960,7530,7530,7530,7530,0
20230727,160300,82602960,7530,7530,7530,7530,0
20230727,160200,82602960,7530,7530,7530,7530,0
20230727,160100,82602960,7530,7530,7530,7530,0
20230727,160000,82602960,7530,7530,7530,7530,0
20230727,155900,82602960,7530,7530,7530,7530,0
20230727,155800,82602960,7530,7530,7530,7530,0
20230727,155700,82602960,7530,7530,7530,7530,0
20230727,155600,82602960,7530,7530,7530,7530,0
20230727,155500,82602960,7530,7530,7530,7530,0
20230727,155400,82602960,7530,7530,7530,7530,0
20230727,155300,82602960,7530,7530,7530,7530,0
20230727,155200,82602960,7530,7530,7530,7530,0
20230727,155100,82602960,7530,7530,7530,7530,0
20230727,155000,82602960,7530,7530,7530,7530,0
20230727,154900,82602960,7530,7530,7530,7530,0
20230727,154800,82602960,7530,7530,7530,7530,0
20230727,154700,82602960,7530,7530,7530,7530,0
20230727,154600,82602960,7530,7530,7530,7530,0
20230727,154500,82602960,7530,7530,7530,7530,0
20230727,154400,82602960,7530,7530,7530,7530,0
20230727,154300,82602960,7530,7530,7530,7530,0
20230727,154200,82602960,7530,7530,7530,7530,0
20230727,154100,82602960,7530,7530,7530,7530,0
20230727,154000,82602960,7530,7530,7530,7530,409
20230727,153900,82602960,7530,7530,7530,7530,0
20230727,153800,82602960,7530,7530,7530,7530,0
20230727,153700,82602960,7530,7530,7530,7530,0
20230727,153600,82602960,7530,7530,7530,7530,0
20230727,153500,82602960,7530,7530,7530,7530,0
20230727,153400,82602960,7530,7530,7530,7530,0
20230727,153300,82602960,7530,7530,7530,7530,0
20230727,153200,82602960,7530,7530,7530,7530,0
20230727,153100,82602960,7530,7530,7530,7530,0
20230727,153000,82602960,7530,7530,7530,7530,409
20230727,152900,79523190,7540,7540,7540,7540,0
20230727,152800,79523190,7540,7540,7540,7540,0
20230727,152700,79523190,7540,7540,7540,7540,0
20230727,152600,79523190,7540,7540,7540,7540,0
20230727,152500,79523190,7540,7540,7540,7540,0
20230727,152400,79523190,7540,7540,7540,7540,0
20230727,152300,79523190,7540,7540,7540,7540,0
20230727,152200,79523190,7540,7540,7540,7540,0
20230727,152100,79523190,7540,7540,7540,7540,0
20230727,152000,79523190,7540,7540,7540,7540,0
20230727,151900,79523190,7540,7540,7540,7540,20
20230727,151800,79372390,7540,7540,7540,7540,50
20230727,151700,78995390,7540,7550,7550,7540,105
20230727,151600,78203600,7550,7550,7550,7550,80
20230727,151500,77599600,7550,7550,7550,7550,1
20230727,151400,77592050,7550,7550,7550,7550,0
20230727,151300,77592050,7550,7550,7550,7550,10
20230727,151200,77516550,7560,7560,7560,7560,0
20230727,151100,77516550,7560,7560,7560,7560,50
20230727,151000,77138550,7560,7560,7560,7560,0
20230727,150900,77138550,7560,7560,7560,7560,7
20230727,150800,77085630,7580,7580,7580,7580,0
20230727,150700,77085630,7580,7580,7580,7580,0
20230727,150600,77085630,7580,7580,7580,7580,0
20230727,150500,77085630,7580,7580,7580,7580,0
20230727,150400,77085630,7580,7580,7580,7580,0
20230727,150300,77085630,7580,7580,7580,7580,40
20230727,150200,76782430,7580,7580,7580,7580,1
20230727,150100,76774850,7580,7580,7580,7580,0
20230727,150000,76774850,7580,7580,7580,7580,0
20230727,145900,76774850,7580,7580,7580,7580,0
20230727,145800,76774850,7580,7560,7580,7560,199
20230727,145700,75268310,7550,7550,7550,7550,159
20230727,145600,74067860,7560,7560,7560,7560,0
20230727,145500,74067860,7560,7560,7560,7560,30
20230727,145400,73841060,7560,7560,7560,7560,0
20230727,145300,73841060,7560,7560,7560,7560,121
20230727,145200,72926300,7570,7570,7570,7570,0
20230727,145100,72926300,7570,7570,7570,7570,0
20230727,145000,72926300,7570,7570,7570,7570,12
20230727,144900,72835460,7580,7570,7580,7570,113
20230727,144800,71979920,7580,7580,7580,7580,0
20230727,144700,71979920,7580,7580,7580,7580,0
20230727,144600,71979920,7580,7580,7580,7580,0
20230727,144500,71979920,7580,7580,7580,7580,0
20230727,144400,71979920,7580,7580,7580,7580,2
20230727,144300,71964760,7560,7560,7560,7560,0
20230727,144200,71964760,7560,7560,7560,7560,0
20230727,144100,71964760,7560,7560,7560,7560,0
20230727,144000,71964760,7560,7560,7560,7560,0
20230727,143900,71964760,7560,7560,7560,7560,0
20230727,143800,71964760,7560,7570,7570,7560,100
20230727,143700,71208660,7590,7590,7590,7590,0
20230727,143600,71208660,7590,7590,7590,7590,0
20230727,143500,71208660,7590,7590,7590,7590,0
20230727,143400,71208660,7590,7590,7590,7590,0
20230727,143300,71208660,7590,7590,7590,7590,1490
20230727,143200,59899560,7590,7590,7590,7590,0
20230727,143100,59899560,7590,7590,7590,7590,0
20230727,143000,59899560,7590,7590,7590,7590,0
20230727,142900,59899560,7590,7590,7590,7590,0
20230727,142800,59899560,7590,7590,7590,7590,0
20230727,142700,59899560,7590,7590,7590,7590,0
20230727,142600,59899560,7590,7590,7590,7590,0
20230727,142500,59899560,7590,7590,7590,7590,0
20230727,142400,59899560,7590,7590,7590,7590,0
20230727,142300,59899560,7590,7590,7590,7590,0
20230727,142200,59899560,7590,7590,7590,7590,3
20230727,142100,59876790,7590,7590,7590,7590,0
20230727,142000,59876790,7590,7590,7590,7590,10
20230727,141900,59800890,7590,7590,7590,7590,10
20230727,141800,59724990,7550,7550,7550,7550,0
20230727,141700,59724990,7550,7550,7550,7550,0
20230727,141600,59724990,7550,7550,7550,7550,0
20230727,141500,59724990,7550,7560,7560,7550,200
20230727,141400,58214070,7560,7560,7560,7560,0
20230727,141300,58214070,7560,7560,7560,7560,0
20230727,141200,58214070,7560,7560,7560,7560,318
20230727,141100,55809990,7560,7560,7560,7560,0
20230727,141000,55809990,7560,7560,7560,7560,0
20230727,140900,55809990,7560,7570,7570,7560,463
20230727,140800,52308670,7570,7570,7570,7570,0
20230727,140700,52308670,7570,7570,7570,7570,0
20230727,140600,52308670,7570,7570,7570,7570,0
20230727,140500,52308670,7570,7570,7570,7570,0
20230727,140400,52308670,7570,7570,7570,7570,0
20230727,140300,52308670,7570,7580,7580,7570,100
20230727,140200,51551350,7590,7590,7590,7590,0
20230727,140100,51551350,7590,7590,7590,7590,0
20230727,140000,51551350,7590,7590,7590,7590,0
20230727,135900,51551350,7590,7590,7590,7590,0
20230727,135800,51551350,7590,7580,7590,7580,323
20230727,135700,49101510,7580,7580,7580,7580,0
20230727,135600,49101510,7580,7580,7580,7580,0
20230727,135500,49101510,7580,7580,7580,7580,3
20230727,135400,49078770,7580,7580,7580,7580,24
20230727,135300,48896850,7580,7580,7580,7580,0
20230727,135200,48896850,7580,7580,7580,7580,0
20230727,135100,48896850,7580,7580,7580,7580,3
20230727,135000,48874110,7580,7580,7580,7580,0
20230727,134900,48874110,7580,7580,7580,7580,0
20230727,134800,48874110,7580,7580,7580,7580,0
20230727,134700,48874110,7580,7580,7580,7580,0
20230727,134600,48874110,7580,7580,7580,7580,0
20230727,134500,48874110,7580,7580,7580,7580,0
20230727,134400,48874110,7580,7580,7580,7580,0
20230727,134300,48874110,7580,7580,7580,7580,0
20230727,134200,48874110,7580,7580,7580,7580,0
20230727,134100,48874110,7580,7580,7580,7580,0
20230727,134000,48874110,7580,7580,7580,7580,0
20230727,133900,48874110,7580,7580,7580,7580,0
20230727,133800,48874110,7580,7580,7580,7580,0
20230727,133700,48874110,7580,7580,7580,7580,2
20230727,133600,48858950,7570,7570,7570,7570,0
20230727,133500,48858950,7570,7570,7570,7570,0
20230727,133400,48858950,7570,7580,7580,7570,415
20230727,133300,45713400,7560,7560,7560,7560,0
20230727,133200,45713400,7560,7560,7560,7560,0
20230727,133100,45713400,7560,7560,7560,7560,0
20230727,133000,45713400,7560,7560,7560,7560,0
20230727,132900,45713400,7560,7560,7560,7560,0
20230727,132800,45713400,7560,7560,7560,7560,0
20230727,132700,45713400,7560,7560,7560,7560,0
20230727,132600,45713400,7560,7560,7560,7560,0
20230727,132500,45713400,7560,7560,7560,7560,0
20230727,132400,45713400,7560,7560,7560,7560,283
20230727,132300,43573920,7560,7560,7560,7560,0
20230727,132200,43573920,7560,7560,7560,7560,0
20230727,132100,43573920,7560,7560,7560,7560,3
20230727,132000,43551240,7560,7560,7560,7560,0
20230727,131900,43551240,7560,7560,7560,7560,0
20230727,131800,43551240,7560,7560,7560,7560,0
20230727,131700,43551240,7560,7560,7560,7560,56
20230727,131600,43127880,7560,7560,7560,7560,1
20230727,131500,43120320,7560,7560,7560,7560,0
20230727,131400,43120320,7560,7560,7560,7560,0
20230727,131300,43120320,7560,7560,7560,7560,21
20230727,131200,42961560,7560,7550,7560,7550,27
20230727,131100,42757580,7550,7550,7550,7550,0
20230727,131000,42757580,7550,7550,7550,7550,0
20230727,130900,42757580,7550,7550,7550,7550,0
20230727,130800,42757580,7550,7550,7550,7550,0
20230727,130700,42757580,7550,7550,7550,7550,0
20230727,130600,42757580,7550,7550,7550,7550,0
20230727,130500,42757580,7550,7550,7550,7550,0
20230727,130400,42757580,7550,7550,7550,7550,0
20230727,130300,42757580,7550,7550,7550,7550,0
20230727,130200,42757580,7550,7550,7550,7550,2
20230727,130100,42742480,7540,7540,7540,7540,0
20230727,130000,42742480,7540,7540,7540,7540,0
20230727,125900,42742480,7540,7540,7540,7540,0
20230727,125800,42742480,7540,7540,7540,7540,0
20230727,125700,42742480,7540,7540,7540,7540,0
20230727,125600,42742480,7540,7540,7540,7540,0
20230727,125500,42742480,7540,7540,7540,7540,0
20230727,125400,42742480,7540,7540,7540,7540,0
20230727,125300,42742480,7540,7540,7540,7540,0
20230727,125200,42742480,7540,7540,7540,7540,0
20230727,125100,42742480,7540,7540,7540,7540,0
20230727,125000,42742480,7540,7540,7540,7540,0
20230727,124900,42742480,7540,7540,7540,7540,0
20230727,124800,42742480,7540,7540,7540,7540,0
20230727,124700,42742480,7540,7540,7540,7540,0
20230727,124600,42742480,7540,7540,7540,7540,0
20230727,124500,42742480,7540,7540,7540,7540,0
20230727,124400,42742480,7540,7540,7540,7540,0
20230727,124300,42742480,7540,7540,7540,7540,0
20230727,124200,42742480,7540,7540,7540,7540,0
20230727,124100,42742480,7540,7540,7540,7540,0
20230727,124000,42742480,7540,7540,7540,7540,0
20230727,123900,42742480,7540,7540,7540,7540,0
20230727,123800,42742480,7540,7540,7540,7540,0
20230727,123700,42742480,7540,7540,7540,7540,0
20230727,123600,42742480,7540,7540,7540,7540,14
20230727,123500,42636920,7540,7540,7540,7540,3
20230727,123400,42614300,7540,7540,7540,7540,0
20230727,123300,42614300,7540,7540,7540,7540,0
20230727,123200,42614300,7540,7540,7540,7540,189
20230727,123100,41189240,7540,7540,7540,7540,0
20230727,123000,41189240,7540,7540,7540,7540,0
20230727,122900,41189240,7540,7540,7540,7540,0
20230727,122800,41189240,7540,7540,7540,7540,0
20230727,122700,41189240,7540,7540,7540,7540,1
20230727,122600,41181700,7540,7540,7540,7540,0
20230727,122500,41181700,7540,7540,7540,7540,15
20230727,122400,41068600,7540,7540,7540,7540,0
20230727,122300,41068600,7540,7540,7540,7540,0
20230727,122200,41068600,7540,7540,7540,7540,18
20230727,122100,40932880,7540,7540,7540,7540,0
20230727,122000,40932880,7540,7540,7540,7540,3
20230727,121900,40910260,7540,7540,7540,7540,0
20230727,121800,40910260,7540,7550,7550,7540,142
20230727,121700,39839140,7570,7570,7570,7570,0
20230727,121600,39839140,7570,7570,7570,7570,0
20230727,121500,39839140,7570,7570,7570,7570,0
20230727,121400,39839140,7570,7570,7570,7570,2
20230727,121300,39824000,7560,7560,7560,7560,0
20230727,121200,39824000,7560,7560,7560,7560,0
20230727,121100,39824000,7560,7560,7560,7560,100
20230727,121000,39068000,7570,7570,7570,7570,0
20230727,120900,39068000,7570,7570,7570,7570,152
20230727,120800,37917360,7550,7550,7550,7550,20
20230727,120700,37766360,7550,7550,7550,7550,0
20230727,120600,37766360,7550,7550,7550,7550,30
20230727,120500,37539860,7550,7550,7550,7550,0
20230727,120400,37539860,7550,7550,7550,7550,0
20230727,120300,37539860,7550,7550,7550,7550,0
20230727,120200,37539860,7550,7550,7550,7550,0
20230727,120100,37539860,7550,7550,7550,7550,0
20230727,120000,37539860,7550,7550,7550,7550,0
20230727,115900,37539860,7550,7550,7550,7550,0
20230727,115800,37539860,7550,7550,7550,7550,0
20230727,115700,37539860,7550,7550,7550,7550,0
20230727,115600,37539860,7550,7550,7550,7550,0
20230727,115500,37539860,7550,7550,7550,7550,0
20230727,115400,37539860,7550,7550,7550,7550,12
20230727,115300,37449260,7550,7550,7550,7550,0
20230727,115200,37449260,7550,7560,7560,7550,16
20230727,115100,37328450,7560,7560,7560,7560,0
20230727,115000,37328450,7560,7560,7560,7560,0
20230727,114900,37328450,7560,7560,7560,7560,0
20230727,114800,37328450,7560,7560,7560,7560,0
20230727,114700,37328450,7560,7560,7560,7560,0
20230727,114600,37328450,7560,7560,7560,7560,0
20230727,114500,37328450,7560,7560,7560,7560,0
20230727,114400,37328450,7560,7560,7560,7560,200
20230727,114300,35816450,7560,7560,7560,7560,0
20230727,114200,35816450,7560,7560,7560,7560,1
20230727,114100,35808890,7560,7560,7560,7560,0
20230727,114000,35808890,7560,7560,7560,7560,0
20230727,113900,35808890,7560,7560,7560,7560,0
20230727,113800,35808890,7560,7560,7560,7560,0
20230727,113700,35808890,7560,7560,7560,7560,0
20230727,113600,35808890,7560,7560,7560,7560,0
20230727,113500,35808890,7560,7560,7560,7560,0
20230727,113400,35808890,7560,7560,7560,7560,1
20230727,113300,35801330,7560,7560,7560,7560,0
20230727,113200,35801330,7560,7560,7560,7560,0
20230727,113100,35801330,7560,7560,7560,7560,2
20230727,113000,35786210,7550,7550,7550,7550,0
20230727,112900,35786210,7550,7550,7550,7550,0
20230727,112800,35786210,7550,7550,7550,7550,15
20230727,112700,35672960,7550,7550,7550,7550,0
20230727,112600,35672960,7550,7550,7550,7550,0
20230727,112500,35672960,7550,7550,7550,7550,6
20230727,112400,35627660,7550,7550,7550,7550,0
20230727,112300,35627660,7550,7550,7550,7550,1
20230727,112200,35620110,7550,7550,7550,7550,2
20230727,112100,35605010,7550,7550,7550,7550,0
20230727,112000,35605010,7550,7550,7550,7550,0
20230727,111900,35605010,7550,7550,7550,7550,0
20230727,111800,35605010,7550,7550,7550,7550,0
20230727,111700,35605010,7550,7550,7550,7550,0
20230727,111600,35605010,7550,7550,7550,7550,400
20230727,111500,32585010,7550,7550,7550,7550,0
20230727,111400,32585010,7550,7550,7550,7550,0
20230727,111300,32585010,7550,7550,7550,7550,0
20230727,111200,32585010,7550,7550,7550,7550,0
20230727,111100,32585010,7550,7550,7550,7550,0
20230727,111000,32585010,7550,7550,7550,7550,0
20230727,110900,32585010,7550,7550,7550,7550,0
20230727,110800,32585010,7550,7550,7550,7550,0
20230727,110700,32585010,7550,7550,7550,7550,1
20230727,110600,32577460,7550,7550,7550,7550,0
20230727,110500,32577460,7550,7550,7550,7550,0
20230727,110400,32577460,7550,7550,7550,7550,0
20230727,110300,32577460,7550,7550,7550,7550,0
20230727,110200,32577460,7550,7550,7550,7550,0
20230727,110100,32577460,7550,7550,7550,7550,0
20230727,110000,32577460,7550,7550,7550,7550,12
20230727,105900,32486860,7550,7550,7550,7550,0
20230727,105800,32486860,7550,7550,7550,7550,138
20230727,105700,31444960,7550,7550,7550,7550,0
20230727,105600,31444960,7550,7550,7550,7550,0
20230727,105500,31444960,7550,7550,7550,7550,0
20230727,105400,31444960,7550,7550,7550,7550,0
20230727,105300,31444960,7550,7550,7550,7550,0
20230727,105200,31444960,7550,7550,7550,7550,2
20230727,105100,31429860,7550,7550,7550,7550,1
20230727,105000,31422310,7560,7560,7560,7560,0
20230727,104900,31422310,7560,7560,7560,7560,1
20230727,104800,31414750,7560,7560,7560,7560,0
20230727,104700,31414750,7560,7560,7560,7560,0
20230727,104600,31414750,7560,7560,7560,7560,0
20230727,104500,31414750,7560,7560,7560,7560,0
20230727,104400,31414750,7560,7560,7560,7560,0
20230727,104300,31414750,7560,7560,7560,7560,1
20230727,104200,31407190,7560,7560,7560,7560,0
20230727,104100,31407190,7560,7560,7560,7560,0
20230727,104000,31407190,7560,7560,7560,7560,0
20230727,103900,31407190,7560,7560,7560,7560,0
20230727,103800,31407190,7560,7560,7560,7560,0
20230727,103700,31407190,7560,7550,7560,7550,204
20230727,103600,29866950,7550,7550,7550,7550,0
20230727,103500,29866950,7550,7550,7550,7550,4
20230727,103400,29836750,7550,7550,7550,7550,0
20230727,103300,29836750,7550,7550,7550,7550,2
20230727,103200,29821650,7540,7540,7540,7540,0
20230727,103100,29821650,7540,7540,7540,7540,0
20230727,103000,29821650,7540,7540,7540,7540,13
20230727,102900,29723630,7530,7530,7530,7530,0
20230727,102800,29723630,7530,7530,7530,7530,0
20230727,102700,29723630,7530,7530,7530,7530,0
20230727,102600,29723630,7530,7530,7530,7530,0
20230727,102500,29723630,7530,7530,7530,7530,1
20230727,102400,29716100,7530,7530,7530,7530,0
20230727,102300,29716100,7530,7520,7530,7520,569
20230727,102200,25434020,7520,7520,7520,7520,0
20230727,102100,25434020,7520,7520,7520,7520,0
20230727,102000,25434020,7520,7520,7520,7520,2
20230727,101900,25418980,7510,7510,7510,7510,0
20230727,101800,25418980,7510,7510,7510,7510,0
20230727,101700,25418980,7510,7510,7510,7510,3
20230727,101600,25396450,7510,7510,7510,7510,18
20230727,101500,25261270,7510,7510,7510,7510,41
20230727,101400,24953360,7520,7520,7520,7520,0
20230727,101300,24953360,7520,7520,7520,7520,0
20230727,101200,24953360,7520,7520,7520,7520,0
20230727,101100,24953360,7520,7520,7520,7520,0
20230727,101000,24953360,7520,7520,7520,7520,16
20230727,100900,24833040,7510,7510,7510,7510,3
20230727,100800,24810510,7520,7520,7520,7520,0
20230727,100700,24810510,7520,7520,7520,7520,0
20230727,100600,24810510,7520,7520,7520,7520,4
20230727,100500,24780430,7520,7520,7520,7520,3
20230727,100400,24757870,7500,7500,7500,7500,0
20230727,100300,24757870,7500,7500,7500,7500,0
20230727,100200,24757870,7500,7500,7500,7500,0
20230727,100100,24757870,7500,7500,7500,7500,0
20230727,100000,24757870,7500,7500,7500,7500,8
20230727,095900,24697870,7520,7520,7520,7520,2
20230727,095800,24682830,7520,7520,7520,7520,4
20230727,095700,24652750,7530,7530,7530,7530,0
20230727,095600,24652750,7530,7530,7530,7530,0
20230727,095500,24652750,7530,7530,7530,7530,0
20230727,095400,24652750,7530,7530,7530,7530,0
20230727,095300,24652750,7530,7530,7530,7530,0
20230727,095200,24652750,7530,7530,7530,7530,0
20230727,095100,24652750,7530,7530,7530,7530,10
20230727,095000,24577450,7560,7560,7560,7560,0
20230727,094900,24577450,7560,7560,7560,7560,0
20230727,094800,24577450,7560,7560,7560,7560,0
20230727,094700,24577450,7560,7540,7560,7540,100
20230727,094600,23821900,7540,7540,7540,7540,0
20230727,094500,23821900,7540,7540,7540,7540,0
20230727,094400,23821900,7540,7540,7540,7540,0
20230727,094300,23821900,7540,7540,7540,7540,0
20230727,094200,23821900,7540,7540,7540,7540,26
20230727,094100,23625860,7540,7540,7540,7540,15
20230727,094000,23512760,7550,7480,7550,7480,100
20230727,093900,22759390,7480,7480,7480,7480,0
20230727,093800,22759390,7480,7480,7480,7480,0
20230727,093700,22759390,7480,7480,7480,7480,0
20230727,093600,22759390,7480,7470,7480,7470,151
20230727,093500,21631410,7470,7470,7470,7470,0
20230727,093400,21631410,7470,7470,7470,7470,6
20230727,093300,21586590,7470,7470,7470,7470,4
20230727,093200,21556710,7470,7470,7470,7470,1
20230727,093100,21549240,7470,7470,7470,7470,19
20230727,093000,21407310,7460,7460,7460,7460,0
20230727,092900,21407310,7460,7460,7460,7460,1
20230727,092800,21399850,7460,7460,7460,7460,88
20230727,092700,20743370,7460,7460,7460,7460,1
20230727,092600,20735910,7460,7460,7460,7460,2
20230727,092500,20720990,7460,7460,7460,7460,4
20230727,092400,20691150,7450,7450,7450,7450,52
20230727,092300,20303750,7440,7440,7440,7440,0
20230727,092200,20303750,7440,7440,7440,7440,302
20230727,092100,18056870,7430,7420,7430,7420,350
20230727,092000,15457010,7410,7410,7410,7410,1017
20230727,091900,7921040,7400,7390,7400,7390,617
20230727,091800,3357850,7400,7400,7400,7400,0
20230727,091700,3357850,7400,7400,7400,7400,0
20230727,091600,3357850,7400,7370,7400,7370,215
20230727,091500,1769900,7360,7360,7360,7360,0
20230727,091400,1769900,7360,7370,7370,7360,17
20230727,091300,1644770,7360,7360,7360,7360,16
20230727,091200,1527010,7380,7380,7380,7380,1
20230727,091100,1519630,7360,7360,7360,7360,0
20230727,091000,1519630,7360,7360,7360,7360,6
20230727,090900,1475470,7360,7360,7360,7360,1
20230727,090800,1468110,7290,7290,7290,7290,0
20230727,090700,1468110,7290,7290,7290,7290,0
20230727,090600,1468110,7290,7290,7290,7290,0
20230727,090500,1468110,7290,7290,7290,7290,1
20230727,090400,1460820,7240,7240,7240,7240,0
20230727,090300,1460820,7240,7240,7240,7240,0
20230727,090200,1460820,7240,7240,7240,7240,0
20230727,090100,1460820,7240,7280,7280,7240,150
20230727,090000,371280,7280,7280,7280,7280,51