KissMeData/007680/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,184600,96529030,6020,6020,6020,6020,295
20230727,184500,96529030,6020,6020,6020,6020,0
20230727,184400,96529030,6020,6020,6020,6020,0
20230727,184300,96529030,6020,6020,6020,6020,0
20230727,184200,96529030,6020,6020,6020,6020,0
20230727,184100,96529030,6020,6020,6020,6020,0
20230727,184000,96529030,6020,6020,6020,6020,0
20230727,183900,96529030,6020,6020,6020,6020,0
20230727,183800,96529030,6020,6020,6020,6020,0
20230727,183700,96529030,6020,6020,6020,6020,0
20230727,183600,96529030,6020,6020,6020,6020,0
20230727,183500,96529030,6020,6020,6020,6020,0
20230727,183400,96529030,6020,6020,6020,6020,0
20230727,183300,96529030,6020,6020,6020,6020,0
20230727,183200,96529030,6020,6020,6020,6020,0
20230727,183100,96529030,6020,6020,6020,6020,0
20230727,183000,96529030,6020,6020,6020,6020,0
20230727,182900,96529030,6020,6020,6020,6020,0
20230727,182800,96529030,6020,6020,6020,6020,0
20230727,182700,96529030,6020,6020,6020,6020,0
20230727,182600,96529030,6020,6020,6020,6020,0
20230727,182500,96529030,6020,6020,6020,6020,0
20230727,182400,96529030,6020,6020,6020,6020,0
20230727,182300,96529030,6020,6020,6020,6020,0
20230727,182200,96529030,6020,6020,6020,6020,0
20230727,182100,96529030,6020,6020,6020,6020,0
20230727,182000,96529030,6020,6020,6020,6020,0
20230727,181900,96529030,6020,6020,6020,6020,0
20230727,181800,96529030,6020,6020,6020,6020,0
20230727,181700,96529030,6020,6020,6020,6020,0
20230727,181600,96529030,6020,6020,6020,6020,295
20230727,181500,96529030,6020,6020,6020,6020,0
20230727,181400,96529030,6020,6020,6020,6020,0
20230727,181300,96529030,6020,6020,6020,6020,0
20230727,181200,96529030,6020,6020,6020,6020,0
20230727,181100,96529030,6020,6020,6020,6020,0
20230727,181000,96529030,6020,6020,6020,6020,0
20230727,180900,96529030,6020,6020,6020,6020,0
20230727,180800,96529030,6020,6020,6020,6020,0
20230727,180700,96529030,6020,6020,6020,6020,0
20230727,180600,96529030,6020,6020,6020,6020,0
20230727,180500,96529030,6020,6020,6020,6020,0
20230727,180400,96529030,6020,6020,6020,6020,0
20230727,180300,96529030,6020,6020,6020,6020,0
20230727,180200,96529030,6020,6020,6020,6020,0
20230727,180100,96529030,6020,6020,6020,6020,0
20230727,180000,96529030,6020,6020,6020,6020,0
20230727,175900,96529030,6020,6020,6020,6020,0
20230727,175800,96529030,6020,6020,6020,6020,0
20230727,175700,96529030,6020,6020,6020,6020,0
20230727,175600,96529030,6020,6020,6020,6020,0
20230727,175500,96529030,6020,6020,6020,6020,0
20230727,175400,96529030,6020,6020,6020,6020,0
20230727,175300,96529030,6020,6020,6020,6020,0
20230727,175200,96529030,6020,6020,6020,6020,0
20230727,175100,96529030,6020,6020,6020,6020,0
20230727,175000,96529030,6020,6020,6020,6020,0
20230727,174900,96529030,6020,6020,6020,6020,0
20230727,174800,96529030,6020,6020,6020,6020,0
20230727,174700,96529030,6020,6020,6020,6020,0
20230727,174600,96529030,6020,6020,6020,6020,295
20230727,174500,96529030,6020,6020,6020,6020,0
20230727,174400,96529030,6020,6020,6020,6020,0
20230727,174300,96529030,6020,6020,6020,6020,0
20230727,174200,96529030,6020,6020,6020,6020,0
20230727,174100,96529030,6020,6020,6020,6020,0
20230727,174000,96529030,6020,6020,6020,6020,0
20230727,173900,96529030,6020,6020,6020,6020,0
20230727,173800,96529030,6020,6020,6020,6020,0
20230727,173700,96529030,6020,6020,6020,6020,0
20230727,173600,96529030,6020,6020,6020,6020,0
20230727,173500,96529030,6020,6020,6020,6020,0
20230727,173400,96529030,6020,6020,6020,6020,0
20230727,173300,96529030,6020,6020,6020,6020,0
20230727,173200,96529030,6020,6020,6020,6020,0
20230727,173100,96529030,6020,6020,6020,6020,0
20230727,173000,96529030,6020,6020,6020,6020,0
20230727,172900,96529030,6020,6020,6020,6020,0
20230727,172800,96529030,6020,6020,6020,6020,0
20230727,172700,96529030,6020,6020,6020,6020,0
20230727,172600,96529030,6020,6020,6020,6020,0
20230727,172500,96529030,6020,6020,6020,6020,0
20230727,172400,96529030,6020,6020,6020,6020,0
20230727,172300,96529030,6020,6020,6020,6020,0
20230727,172200,96529030,6020,6020,6020,6020,0
20230727,172100,96529030,6020,6020,6020,6020,0
20230727,172000,96529030,6020,6020,6020,6020,0
20230727,171900,96529030,6020,6020,6020,6020,0
20230727,171800,96529030,6020,6020,6020,6020,0
20230727,171700,96529030,6020,6020,6020,6020,0
20230727,171600,96529030,6020,6020,6020,6020,295
20230727,171500,96529030,6020,6020,6020,6020,0
20230727,171400,96529030,6020,6020,6020,6020,0
20230727,171300,96529030,6020,6020,6020,6020,0
20230727,171200,96529030,6020,6020,6020,6020,0
20230727,171100,96529030,6020,6020,6020,6020,0
20230727,171000,96529030,6020,6020,6020,6020,0
20230727,170900,96529030,6020,6020,6020,6020,0
20230727,170800,96529030,6020,6020,6020,6020,0
20230727,170700,96529030,6020,6020,6020,6020,0
20230727,170600,96529030,6020,6020,6020,6020,0
20230727,170500,96529030,6020,6020,6020,6020,0
20230727,170400,96529030,6020,6020,6020,6020,0
20230727,170300,96529030,6020,6020,6020,6020,0
20230727,170200,96529030,6020,6020,6020,6020,0
20230727,170100,96529030,6020,6020,6020,6020,0
20230727,170000,96529030,6020,6020,6020,6020,0
20230727,165900,96529030,6020,6020,6020,6020,0
20230727,165800,96529030,6020,6020,6020,6020,0
20230727,165700,96529030,6020,6020,6020,6020,0
20230727,165600,96529030,6020,6020,6020,6020,0
20230727,165500,96529030,6020,6020,6020,6020,0
20230727,165400,96529030,6020,6020,6020,6020,0
20230727,165300,96529030,6020,6020,6020,6020,0
20230727,165200,96529030,6020,6020,6020,6020,0
20230727,165100,96529030,6020,6020,6020,6020,0
20230727,165000,96529030,6020,6020,6020,6020,0
20230727,164900,96529030,6020,6020,6020,6020,0
20230727,164800,96529030,6020,6020,6020,6020,0
20230727,164700,96529030,6020,6020,6020,6020,0
20230727,164600,96529030,6020,6020,6020,6020,295
20230727,164500,96529030,6020,6020,6020,6020,0
20230727,164400,96529030,6020,6020,6020,6020,0
20230727,164300,96529030,6020,6020,6020,6020,0
20230727,164200,96529030,6020,6020,6020,6020,0
20230727,164100,96529030,6020,6020,6020,6020,0
20230727,164000,96529030,6020,6020,6020,6020,0
20230727,163900,96529030,6020,6020,6020,6020,0
20230727,163800,96529030,6020,6020,6020,6020,0
20230727,163700,96529030,6020,6020,6020,6020,0
20230727,163600,96529030,6020,6020,6020,6020,0
20230727,163500,96529030,6020,6020,6020,6020,0
20230727,163400,96529030,6020,6020,6020,6020,0
20230727,163300,96529030,6020,6020,6020,6020,0
20230727,163200,96529030,6020,6020,6020,6020,0
20230727,163100,96529030,6020,6020,6020,6020,0
20230727,163000,96529030,6020,6020,6020,6020,0
20230727,162900,96529030,6020,6020,6020,6020,0
20230727,162800,96529030,6020,6020,6020,6020,0
20230727,162700,96529030,6020,6020,6020,6020,0
20230727,162600,96529030,6020,6020,6020,6020,0
20230727,162500,96529030,6020,6020,6020,6020,0
20230727,162400,96529030,6020,6020,6020,6020,0
20230727,162300,96529030,6020,6020,6020,6020,0
20230727,162200,96529030,6020,6020,6020,6020,0
20230727,162100,96529030,6020,6020,6020,6020,0
20230727,162000,96529030,6020,6020,6020,6020,0
20230727,161900,96529030,6020,6020,6020,6020,0
20230727,161800,96529030,6020,6020,6020,6020,0
20230727,161700,96529030,6020,6020,6020,6020,0
20230727,161600,96529030,6020,6020,6020,6020,295
20230727,161500,96529030,6020,6020,6020,6020,0
20230727,161400,96529030,6020,6020,6020,6020,0
20230727,161300,96529030,6020,6020,6020,6020,0
20230727,161200,96529030,6020,6020,6020,6020,0
20230727,161100,96529030,6020,6020,6020,6020,0
20230727,161000,96529030,6020,6020,6020,6020,0
20230727,160900,96529030,6020,6020,6020,6020,0
20230727,160800,96529030,6020,6020,6020,6020,0
20230727,160700,96529030,6020,6020,6020,6020,0
20230727,160600,96529030,6020,6020,6020,6020,0
20230727,160500,96529030,6020,6020,6020,6020,0
20230727,160400,96529030,6020,6020,6020,6020,0
20230727,160300,96529030,6020,6020,6020,6020,0
20230727,160200,96529030,6020,6020,6020,6020,0
20230727,160100,96529030,6020,6020,6020,6020,0
20230727,160000,96529030,6020,6020,6020,6020,0
20230727,155900,96529030,6020,6020,6020,6020,0
20230727,155800,96529030,6020,6020,6020,6020,0
20230727,155700,96529030,6020,6020,6020,6020,0
20230727,155600,96529030,6020,6020,6020,6020,0
20230727,155500,96529030,6020,6020,6020,6020,0
20230727,155400,96529030,6020,6020,6020,6020,0
20230727,155300,96529030,6020,6020,6020,6020,0
20230727,155200,96529030,6020,6020,6020,6020,0
20230727,155100,96529030,6020,6020,6020,6020,0
20230727,155000,96529030,6020,6020,6020,6020,0
20230727,154900,96529030,6020,6020,6020,6020,0
20230727,154800,96529030,6020,6020,6020,6020,0
20230727,154700,96529030,6020,6020,6020,6020,0
20230727,154600,96529030,6020,6020,6020,6020,295
20230727,154500,96529030,6020,6020,6020,6020,0
20230727,154400,96529030,6020,6020,6020,6020,0
20230727,154300,96529030,6020,6020,6020,6020,0
20230727,154200,96529030,6020,6020,6020,6020,0
20230727,154100,96529030,6020,6020,6020,6020,0
20230727,154000,96529030,6020,6020,6020,6020,0
20230727,153900,96529030,6020,6020,6020,6020,0
20230727,153800,96529030,6020,6020,6020,6020,0
20230727,153700,96529030,6020,6020,6020,6020,0
20230727,153600,96529030,6020,6020,6020,6020,0
20230727,153500,96529030,6020,6020,6020,6020,0
20230727,153400,96529030,6020,6020,6020,6020,0
20230727,153300,96529030,6020,6020,6020,6020,0
20230727,153200,96529030,6020,6020,6020,6020,0
20230727,153100,96529030,6020,6020,6020,6020,0
20230727,153000,96529030,6020,6020,6020,6020,295
20230727,152900,94753130,6010,6010,6010,6010,0
20230727,152800,94753130,6010,6010,6010,6010,0
20230727,152700,94753130,6010,6010,6010,6010,0
20230727,152600,94753130,6010,6010,6010,6010,0
20230727,152500,94753130,6010,6010,6010,6010,0
20230727,152400,94753130,6010,6010,6010,6010,0
20230727,152300,94753130,6010,6010,6010,6010,0
20230727,152200,94753130,6010,6010,6010,6010,0
20230727,152100,94753130,6010,6010,6010,6010,0
20230727,152000,94753130,6010,6010,6010,6010,0
20230727,151900,94753130,6010,6010,6010,6010,0
20230727,151800,94753130,6010,6010,6010,6010,0
20230727,151700,94753130,6010,6010,6010,6010,0
20230727,151600,94753130,6010,6010,6010,6010,0
20230727,151500,94753130,6010,6010,6010,6010,0
20230727,151400,94753130,6010,6010,6010,6010,0
20230727,151300,94753130,6010,6010,6010,6010,0
20230727,151200,94753130,6010,6010,6010,6010,13
20230727,151100,94675000,5960,5960,5960,5960,0
20230727,151000,94675000,5960,5960,5960,5960,0
20230727,150900,94675000,5960,5960,5960,5960,0
20230727,150800,94675000,5960,5960,5960,5960,2
20230727,150700,94663080,5990,5990,5990,5990,0
20230727,150600,94663080,5990,5990,5990,5990,0
20230727,150500,94663080,5990,5990,5990,5990,0
20230727,150400,94663080,5990,5990,5990,5990,0
20230727,150300,94663080,5990,5990,5990,5990,1
20230727,150200,94657090,5970,5970,5970,5970,0
20230727,150100,94657090,5970,5970,5970,5970,0
20230727,150000,94657090,5970,5990,6010,5970,30
20230727,145900,94477870,5960,5960,5960,5960,717
20230727,145800,90204550,5950,5950,5950,5950,0
20230727,145700,90204550,5950,5950,5950,5950,0
20230727,145600,90204550,5950,5950,5950,5950,87
20230727,145500,89686900,5990,5990,5990,5990,0
20230727,145400,89686900,5990,5990,5990,5990,0
20230727,145300,89686900,5990,5990,5990,5990,0
20230727,145200,89686900,5990,5990,5990,5990,0
20230727,145100,89686900,5990,5990,5990,5990,0
20230727,145000,89686900,5990,5990,5990,5990,0
20230727,144900,89686900,5990,5990,5990,5990,0
20230727,144800,89686900,5990,5990,5990,5990,0
20230727,144700,89686900,5990,5990,5990,5990,0
20230727,144600,89686900,5990,5990,5990,5990,0
20230727,144500,89686900,5990,5990,5990,5990,1
20230727,144400,89680910,5980,5980,5980,5980,0
20230727,144300,89680910,5980,5980,5980,5980,0
20230727,144200,89680910,5980,5980,5980,5980,0
20230727,144100,89680910,5980,5980,5980,5980,0
20230727,144000,89680910,5980,5980,5980,5980,0
20230727,143900,89680910,5980,5980,5980,5980,0
20230727,143800,89680910,5980,5950,5980,5950,2099
20230727,143700,77171010,5980,5990,5990,5980,287
20230727,143600,75452620,6020,6020,6020,6020,0
20230727,143500,75452620,6020,6020,6020,6020,0
20230727,143400,75452620,6020,6020,6020,6020,0
20230727,143300,75452620,6020,6020,6020,6020,0
20230727,143200,75452620,6020,6020,6020,6020,0
20230727,143100,75452620,6020,6020,6020,6020,5
20230727,143000,75422520,5990,6000,6000,5990,151
20230727,142900,74517950,6020,6020,6020,6020,0
20230727,142800,74517950,6020,6020,6020,6020,0
20230727,142700,74517950,6020,6020,6020,6020,0
20230727,142600,74517950,6020,6020,6020,6020,0
20230727,142500,74517950,6020,6020,6020,6020,0
20230727,142400,74517950,6020,6020,6020,6020,0
20230727,142300,74517950,6020,6020,6020,6020,0
20230727,142200,74517950,6020,6010,6020,6010,69
20230727,142100,74102750,6010,6010,6010,6010,0
20230727,142000,74102750,6010,6010,6010,6010,1
20230727,141900,74096740,6010,5990,6010,5990,16
20230727,141800,74000880,5990,5980,5990,5980,66
20230727,141700,73606190,5980,5980,5980,5980,0
20230727,141600,73606190,5980,5980,5980,5980,0
20230727,141500,73606190,5980,5980,5980,5980,0
20230727,141400,73606190,5980,5980,5980,5980,0
20230727,141300,73606190,5980,5980,5980,5980,0
20230727,141200,73606190,5980,5980,5980,5980,0
20230727,141100,73606190,5980,5980,5980,5980,0
20230727,141000,73606190,5980,5980,5980,5980,0
20230727,140900,73606190,5980,5980,5980,5980,0
20230727,140800,73606190,5980,5980,5980,5980,0
20230727,140700,73606190,5980,5980,5980,5980,0
20230727,140600,73606190,5980,5980,5980,5980,0
20230727,140500,73606190,5980,5980,5980,5980,80
20230727,140400,73127790,5990,5990,5990,5990,0
20230727,140300,73127790,5990,5990,5990,5990,0
20230727,140200,73127790,5990,5990,5990,5990,0
20230727,140100,73127790,5990,5990,5990,5990,0
20230727,140000,73127790,5990,5990,5990,5990,1
20230727,135900,73121800,5990,5990,5990,5990,0
20230727,135800,73121800,5990,5990,5990,5990,0
20230727,135700,73121800,5990,5990,5990,5990,0
20230727,135600,73121800,5990,5990,5990,5990,0
20230727,135500,73121800,5990,5990,5990,5990,0
20230727,135400,73121800,5990,5990,5990,5990,1
20230727,135300,73115810,5990,5990,5990,5990,0
20230727,135200,73115810,5990,5990,5990,5990,0
20230727,135100,73115810,5990,5990,5990,5990,0
20230727,135000,73115810,5990,5990,5990,5990,0
20230727,134900,73115810,5990,5990,5990,5990,0
20230727,134800,73115810,5990,5990,5990,5990,0
20230727,134700,73115810,5990,5990,5990,5990,0
20230727,134600,73115810,5990,5990,5990,5990,0
20230727,134500,73115810,5990,5990,5990,5990,0
20230727,134400,73115810,5990,5990,5990,5990,1
20230727,134300,73109820,5990,5990,5990,5990,0
20230727,134200,73109820,5990,5990,5990,5990,0
20230727,134100,73109820,5990,5990,5990,5990,0
20230727,134000,73109820,5990,5990,5990,5990,0
20230727,133900,73109820,5990,5990,5990,5990,1
20230727,133800,73103830,5980,5980,5980,5980,0
20230727,133700,73103830,5980,5980,5980,5980,24
20230727,133600,72960310,5980,5980,5980,5980,0
20230727,133500,72960310,5980,5980,5980,5980,0
20230727,133400,72960310,5980,5980,5980,5980,0
20230727,133300,72960310,5980,5980,5980,5980,0
20230727,133200,72960310,5980,5980,5980,5980,0
20230727,133100,72960310,5980,5980,5980,5980,1
20230727,133000,72954330,5980,5980,5980,5980,0
20230727,132900,72954330,5980,5980,5980,5980,0
20230727,132800,72954330,5980,5980,5980,5980,0
20230727,132700,72954330,5980,5980,5980,5980,0
20230727,132600,72954330,5980,5980,5980,5980,0
20230727,132500,72954330,5980,5980,5980,5980,0
20230727,132400,72954330,5980,5980,5980,5980,2
20230727,132300,72942370,5980,5980,5980,5980,0
20230727,132200,72942370,5980,5980,5980,5980,10
20230727,132100,72882570,5980,5980,5980,5980,0
20230727,132000,72882570,5980,5980,5980,5980,1
20230727,131900,72876590,5980,5980,5980,5980,0
20230727,131800,72876590,5980,5980,5980,5980,0
20230727,131700,72876590,5980,5980,5980,5980,0
20230727,131600,72876590,5980,5980,5980,5980,0
20230727,131500,72876590,5980,5980,5980,5980,1
20230727,131400,72870610,5980,5980,5980,5980,0
20230727,131300,72870610,5980,5980,5980,5980,0
20230727,131200,72870610,5980,5980,5980,5980,0
20230727,131100,72870610,5980,5980,5980,5980,1
20230727,131000,72864630,5980,5980,5980,5980,0
20230727,130900,72864630,5980,5980,5980,5980,1400
20230727,130800,64492630,5980,5980,5980,5980,0
20230727,130700,64492630,5980,5980,5980,5980,0
20230727,130600,64492630,5980,5980,5980,5980,5
20230727,130500,64462730,5950,5950,5950,5950,0
20230727,130400,64462730,5950,5950,5950,5950,103
20230727,130300,63849880,5950,5950,5950,5950,0
20230727,130200,63849880,5950,5950,5950,5950,116
20230727,130100,63159680,5950,5950,5950,5950,1
20230727,130000,63153730,5920,5920,5930,5920,1518
20230727,125900,54166870,5950,5950,5950,5950,0
20230727,125800,54166870,5950,5950,5950,5950,0
20230727,125700,54166870,5950,5950,5950,5950,0
20230727,125600,54166870,5950,5920,5950,5920,2
20230727,125500,54155000,5950,5950,5950,5950,0
20230727,125400,54155000,5950,5950,5950,5950,0
20230727,125300,54155000,5950,5950,5950,5950,0
20230727,125200,54155000,5950,5950,5950,5950,0
20230727,125100,54155000,5950,5950,5950,5950,0
20230727,125000,54155000,5950,5950,5950,5950,1
20230727,124900,54149050,5950,5950,5950,5950,0
20230727,124800,54149050,5950,5950,5950,5950,0
20230727,124700,54149050,5950,5950,5950,5950,0
20230727,124600,54149050,5950,5950,5950,5950,0
20230727,124500,54149050,5950,5950,5950,5950,0
20230727,124400,54149050,5950,5950,5950,5950,40
20230727,124300,53911050,5950,5950,5950,5950,0
20230727,124200,53911050,5950,5950,5950,5950,0
20230727,124100,53911050,5950,5950,5950,5950,0
20230727,124000,53911050,5950,5950,5950,5950,0
20230727,123900,53911050,5950,5950,5950,5950,50
20230727,123800,53613550,5940,5940,5940,5940,0
20230727,123700,53613550,5940,5940,5940,5940,0
20230727,123600,53613550,5940,5940,5940,5940,0
20230727,123500,53613550,5940,5940,5940,5940,0
20230727,123400,53613550,5940,5970,5970,5940,400
20230727,123300,51235920,5980,5980,5980,5980,0
20230727,123200,51235920,5980,5980,5980,5980,0
20230727,123100,51235920,5980,5980,5980,5980,693
20230727,123000,47091780,5980,5980,5980,5980,0
20230727,122900,47091780,5980,5980,5980,5980,0
20230727,122800,47091780,5980,5980,5980,5980,0
20230727,122700,47091780,5980,5980,5980,5980,0
20230727,122600,47091780,5980,5980,5980,5980,0
20230727,122500,47091780,5980,5980,5980,5980,0
20230727,122400,47091780,5980,5980,5980,5980,0
20230727,122300,47091780,5980,5980,5980,5980,26
20230727,122200,46936300,5980,5980,5980,5980,0
20230727,122100,46936300,5980,5980,5980,5980,0
20230727,122000,46936300,5980,5980,5980,5980,0
20230727,121900,46936300,5980,5980,5980,5980,0
20230727,121800,46936300,5980,5980,5980,5980,0
20230727,121700,46936300,5980,5980,5980,5980,0
20230727,121600,46936300,5980,5980,5980,5980,0
20230727,121500,46936300,5980,5980,5980,5980,0
20230727,121400,46936300,5980,5980,5980,5980,0
20230727,121300,46936300,5980,5980,5980,5980,0
20230727,121200,46936300,5980,5980,5980,5980,0
20230727,121100,46936300,5980,5980,5980,5980,0
20230727,121000,46936300,5980,5980,5980,5980,0
20230727,120900,46936300,5980,5980,5980,5980,0
20230727,120800,46936300,5980,5980,5980,5980,0
20230727,120700,46936300,5980,5980,5980,5980,0
20230727,120600,46936300,5980,5980,5980,5980,0
20230727,120500,46936300,5980,5980,5980,5980,0
20230727,120400,46936300,5980,5980,5980,5980,0
20230727,120300,46936300,5980,5980,5980,5980,0
20230727,120200,46936300,5980,5980,5980,5980,34
20230727,120100,46732980,5970,5970,5970,5970,0
20230727,120000,46732980,5970,5970,5970,5970,0
20230727,115900,46732980,5970,5970,5970,5970,0
20230727,115800,46732980,5970,5970,5970,5970,8
20230727,115700,46685220,5980,5980,5980,5980,0
20230727,115600,46685220,5980,5980,5980,5980,0
20230727,115500,46685220,5980,5980,5980,5980,0
20230727,115400,46685220,5980,5980,5980,5980,0
20230727,115300,46685220,5980,5980,5980,5980,0
20230727,115200,46685220,5980,5980,5980,5980,0
20230727,115100,46685220,5980,5980,5980,5980,0
20230727,115000,46685220,5980,5980,5980,5980,0
20230727,114900,46685220,5980,5980,5980,5980,1
20230727,114800,46679240,5980,5980,5980,5980,0
20230727,114700,46679240,5980,5980,5980,5980,0
20230727,114600,46679240,5980,5980,5980,5980,0
20230727,114500,46679240,5980,5980,5980,5980,0
20230727,114400,46679240,5980,5980,5980,5980,0
20230727,114300,46679240,5980,5980,5980,5980,0
20230727,114200,46679240,5980,5980,5980,5980,0
20230727,114100,46679240,5980,5980,5980,5980,0
20230727,114000,46679240,5980,5980,5980,5980,1
20230727,113900,46673260,5980,5980,5980,5980,0
20230727,113800,46673260,5980,5980,5980,5980,0
20230727,113700,46673260,5980,5980,5980,5980,0
20230727,113600,46673260,5980,5980,5980,5980,0
20230727,113500,46673260,5980,5980,5980,5980,0
20230727,113400,46673260,5980,5980,5980,5980,0
20230727,113300,46673260,5980,5980,5980,5980,0
20230727,113200,46673260,5980,5980,5980,5980,0
20230727,113100,46673260,5980,5980,5980,5980,0
20230727,113000,46673260,5980,5980,5980,5980,0
20230727,112900,46673260,5980,5980,5980,5980,0
20230727,112800,46673260,5980,5980,5980,5980,0
20230727,112700,46673260,5980,5980,5980,5980,0
20230727,112600,46673260,5980,5980,5980,5980,0
20230727,112500,46673260,5980,5980,5980,5980,0
20230727,112400,46673260,5980,5980,5980,5980,0
20230727,112300,46673260,5980,5980,5980,5980,0
20230727,112200,46673260,5980,5980,5980,5980,0
20230727,112100,46673260,5980,5980,5980,5980,0
20230727,112000,46673260,5980,5980,5980,5980,0
20230727,111900,46673260,5980,5980,5980,5980,0
20230727,111800,46673260,5980,5980,5980,5980,16
20230727,111700,46577580,5980,5980,5980,5980,0
20230727,111600,46577580,5980,5980,5980,5980,0
20230727,111500,46577580,5980,5980,5980,5980,0
20230727,111400,46577580,5980,5980,5980,5980,0
20230727,111300,46577580,5980,5980,5980,5980,0
20230727,111200,46577580,5980,5980,5980,5980,0
20230727,111100,46577580,5980,5980,5980,5980,0
20230727,111000,46577580,5980,5980,5980,5980,0
20230727,110900,46577580,5980,5980,5980,5980,0
20230727,110800,46577580,5980,5980,5980,5980,0
20230727,110700,46577580,5980,5980,5980,5980,0
20230727,110600,46577580,5980,5970,5980,5970,50
20230727,110500,46278970,5970,5970,5970,5970,0
20230727,110400,46278970,5970,5970,5970,5970,1
20230727,110300,46273000,5970,5970,5970,5970,0
20230727,110200,46273000,5970,5970,5970,5970,0
20230727,110100,46273000,5970,5970,5970,5970,0
20230727,110000,46273000,5970,5970,5970,5970,0
20230727,105900,46273000,5970,5970,5970,5970,0
20230727,105800,46273000,5970,5970,5970,5970,0
20230727,105700,46273000,5970,5970,5970,5970,0
20230727,105600,46273000,5970,5970,5970,5970,0
20230727,105500,46273000,5970,5970,5970,5970,0
20230727,105400,46273000,5970,5970,5970,5970,4
20230727,105300,46249120,5970,5970,5970,5970,48
20230727,105200,45962560,5980,5980,5980,5980,0
20230727,105100,45962560,5980,5980,5980,5980,0
20230727,105000,45962560,5980,5980,5980,5980,0
20230727,104900,45962560,5980,5980,5980,5980,0
20230727,104800,45962560,5980,5980,5980,5980,0
20230727,104700,45962560,5980,5980,5980,5980,1
20230727,104600,45956580,5980,5980,5980,5980,0
20230727,104500,45956580,5980,5980,5980,5980,0
20230727,104400,45956580,5980,5990,5990,5980,384
20230727,104300,43659220,6020,6020,6020,6020,0
20230727,104200,43659220,6020,6020,6020,6020,10
20230727,104100,43599020,6020,6020,6020,6020,0
20230727,104000,43599020,6020,6020,6020,6020,0
20230727,103900,43599020,6020,6020,6020,6020,0
20230727,103800,43599020,6020,6020,6020,6020,0
20230727,103700,43599020,6020,6020,6020,6020,0
20230727,103600,43599020,6020,6020,6020,6020,0
20230727,103500,43599020,6020,6020,6020,6020,0
20230727,103400,43599020,6020,6020,6020,6020,6
20230727,103300,43562900,6020,6020,6020,6020,0
20230727,103200,43562900,6020,6020,6020,6020,0
20230727,103100,43562900,6020,6020,6020,6020,0
20230727,103000,43562900,6020,6020,6020,6020,0
20230727,102900,43562900,6020,6020,6020,6020,0
20230727,102800,43562900,6020,6020,6020,6020,0
20230727,102700,43562900,6020,6020,6020,6020,0
20230727,102600,43562900,6020,6020,6020,6020,0
20230727,102500,43562900,6020,6020,6020,6020,0
20230727,102400,43562900,6020,6020,6020,6020,70
20230727,102300,43141500,6080,5980,6080,5980,1500
20230727,102200,34139300,5960,5960,5960,5960,0
20230727,102100,34139300,5960,5960,5960,5960,0
20230727,102000,34139300,5960,5960,5960,5960,1
20230727,101900,34133340,5980,5980,5980,5980,0
20230727,101800,34133340,5980,5980,5980,5980,0
20230727,101700,34133340,5980,5980,5980,5980,3
20230727,101600,34115400,5980,5980,5980,5980,0
20230727,101500,34115400,5980,5980,5980,5980,0
20230727,101400,34115400,5980,5980,5980,5980,0
20230727,101300,34115400,5980,5980,5980,5980,0
20230727,101200,34115400,5980,5980,5980,5980,20
20230727,101100,33995800,5980,5980,5980,5980,0
20230727,101000,33995800,5980,5980,5980,5980,0
20230727,100900,33995800,5980,5980,5980,5980,1
20230727,100800,33989820,6000,6000,6000,6000,1
20230727,100700,33983820,5990,5990,5990,5990,0
20230727,100600,33983820,5990,5990,5990,5990,50
20230727,100500,33684320,5990,5990,5990,5990,0
20230727,100400,33684320,5990,5990,5990,5990,0
20230727,100300,33684320,5990,5990,5990,5990,1
20230727,100200,33678330,5990,5990,5990,5990,0
20230727,100100,33678330,5990,5990,5990,5990,435
20230727,100000,31072680,5990,5990,5990,5990,0
20230727,095900,31072680,5990,5990,5990,5990,0
20230727,095800,31072680,5990,5990,5990,5990,0
20230727,095700,31072680,5990,5990,5990,5990,30
20230727,095600,30892980,5970,5970,5970,5970,0
20230727,095500,30892980,5970,5960,5970,5960,984
20230727,095400,25024960,6010,6010,6010,6010,0
20230727,095300,25024960,6010,6010,6010,6010,0
20230727,095200,25024960,6010,6010,6010,6010,0
20230727,095100,25024960,6010,6010,6010,6010,1
20230727,095000,25018950,5910,6040,6050,5910,316
20230727,094900,23136560,6070,6070,6070,6070,0
20230727,094800,23136560,6070,6070,6070,6070,0
20230727,094700,23136560,6070,6070,6070,6070,0
20230727,094600,23136560,6070,6070,6070,6070,0
20230727,094500,23136560,6070,6070,6070,6070,0
20230727,094400,23136560,6070,6070,6070,6070,0
20230727,094300,23136560,6070,6070,6070,6070,0
20230727,094200,23136560,6070,6070,6070,6070,0
20230727,094100,23136560,6070,6070,6070,6070,0
20230727,094000,23136560,6070,6070,6070,6070,0
20230727,093900,23136560,6070,6070,6070,6070,0
20230727,093800,23136560,6070,6070,6070,6070,0
20230727,093700,23136560,6070,6070,6070,6070,0
20230727,093600,23136560,6070,6070,6070,6070,0
20230727,093500,23136560,6070,6070,6070,6070,1
20230727,093400,23130490,6080,6080,6080,6080,0
20230727,093300,23130490,6080,6080,6080,6080,0
20230727,093200,23130490,6080,6080,6080,6080,0
20230727,093100,23130490,6080,6080,6080,6080,0
20230727,093000,23130490,6080,6080,6080,6080,0
20230727,092900,23130490,6080,6080,6080,6080,0
20230727,092800,23130490,6080,5940,6080,5940,2500
20230727,092700,8064690,5960,5960,5960,5960,0
20230727,092600,8064690,5960,5960,5960,5960,0
20230727,092500,8064690,5960,5960,5960,5960,0
20230727,092400,8064690,5960,5960,5960,5960,0
20230727,092300,8064690,5960,5960,5960,5960,7
20230727,092200,8022970,5970,5970,5970,5970,0
20230727,092100,8022970,5970,5970,5970,5970,0
20230727,092000,8022970,5970,5970,5970,5970,0
20230727,091900,8022970,5970,5970,5970,5970,0
20230727,091800,8022970,5970,5970,5970,5970,1
20230727,091700,8017000,5960,5960,5960,5960,4
20230727,091600,7993160,5960,5960,5960,5960,0
20230727,091500,7993160,5960,5960,5960,5960,0
20230727,091400,7993160,5960,5960,5960,5960,0
20230727,091300,7993160,5960,5960,5960,5960,10
20230727,091200,7933560,5960,5960,5960,5960,1
20230727,091100,7927600,5970,5970,5970,5970,0
20230727,091000,7927600,5970,5970,5970,5970,0
20230727,090900,7927600,5970,5970,5970,5970,17
20230727,090800,7826110,5990,5990,5990,5990,0
20230727,090700,7826110,5990,5990,5990,5990,0
20230727,090600,7826110,5990,5990,5990,5990,400
20230727,090500,5430110,5990,5990,5990,5990,1
20230727,090400,5424120,5980,5980,5980,5980,89
20230727,090300,4891900,5990,5970,5990,5970,53
20230727,090200,4575000,5880,5810,5880,5810,292
20230727,090100,2859440,5870,5980,5980,5820,431
20230727,090000,340460,5870,5870,5870,5870,58