KissMeData/007680/min/candle-20230731.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230731,184600,737780260,6040,6040,6040,6040,756
20230731,184500,737780260,6040,6040,6040,6040,0
20230731,184400,737780260,6040,6040,6040,6040,0
20230731,184300,737780260,6040,6040,6040,6040,0
20230731,184200,737780260,6040,6040,6040,6040,0
20230731,184100,737780260,6040,6040,6040,6040,0
20230731,184000,737780260,6040,6040,6040,6040,0
20230731,183900,737780260,6040,6040,6040,6040,0
20230731,183800,737780260,6040,6040,6040,6040,0
20230731,183700,737780260,6040,6040,6040,6040,0
20230731,183600,737780260,6040,6040,6040,6040,0
20230731,183500,737780260,6040,6040,6040,6040,0
20230731,183400,737780260,6040,6040,6040,6040,0
20230731,183300,737780260,6040,6040,6040,6040,0
20230731,183200,737780260,6040,6040,6040,6040,0
20230731,183100,737780260,6040,6040,6040,6040,0
20230731,183000,737780260,6040,6040,6040,6040,0
20230731,182900,737780260,6040,6040,6040,6040,0
20230731,182800,737780260,6040,6040,6040,6040,0
20230731,182700,737780260,6040,6040,6040,6040,0
20230731,182600,737780260,6040,6040,6040,6040,0
20230731,182500,737780260,6040,6040,6040,6040,0
20230731,182400,737780260,6040,6040,6040,6040,0
20230731,182300,737780260,6040,6040,6040,6040,0
20230731,182200,737780260,6040,6040,6040,6040,0
20230731,182100,737780260,6040,6040,6040,6040,0
20230731,182000,737780260,6040,6040,6040,6040,0
20230731,181900,737780260,6040,6040,6040,6040,0
20230731,181800,737780260,6040,6040,6040,6040,0
20230731,181700,737780260,6040,6040,6040,6040,0
20230731,181600,737780260,6040,6040,6040,6040,756
20230731,181500,737780260,6040,6040,6040,6040,0
20230731,181400,737780260,6040,6040,6040,6040,0
20230731,181300,737780260,6040,6040,6040,6040,0
20230731,181200,737780260,6040,6040,6040,6040,0
20230731,181100,737780260,6040,6040,6040,6040,0
20230731,181000,737780260,6040,6040,6040,6040,0
20230731,180900,737780260,6040,6040,6040,6040,0
20230731,180800,737780260,6040,6040,6040,6040,0
20230731,180700,737780260,6040,6040,6040,6040,0
20230731,180600,737780260,6040,6040,6040,6040,0
20230731,180500,737780260,6040,6040,6040,6040,0
20230731,180400,737780260,6040,6040,6040,6040,0
20230731,180300,737780260,6040,6040,6040,6040,0
20230731,180200,737780260,6040,6040,6040,6040,0
20230731,180100,737780260,6040,6040,6040,6040,0
20230731,180000,737780260,6040,6040,6040,6040,0
20230731,175900,737780260,6040,6040,6040,6040,0
20230731,175800,737780260,6040,6040,6040,6040,0
20230731,175700,737780260,6040,6040,6040,6040,0
20230731,175600,737780260,6040,6040,6040,6040,0
20230731,175500,737780260,6040,6040,6040,6040,0
20230731,175400,737780260,6040,6040,6040,6040,0
20230731,175300,737780260,6040,6040,6040,6040,0
20230731,175200,737780260,6040,6040,6040,6040,0
20230731,175100,737780260,6040,6040,6040,6040,0
20230731,175000,737780260,6040,6040,6040,6040,0
20230731,174900,737780260,6040,6040,6040,6040,0
20230731,174800,737780260,6040,6040,6040,6040,0
20230731,174700,737780260,6040,6040,6040,6040,0
20230731,174600,737780260,6040,6040,6040,6040,756
20230731,174500,737780260,6040,6040,6040,6040,0
20230731,174400,737780260,6040,6040,6040,6040,0
20230731,174300,737780260,6040,6040,6040,6040,0
20230731,174200,737780260,6040,6040,6040,6040,0
20230731,174100,737780260,6040,6040,6040,6040,0
20230731,174000,737780260,6040,6040,6040,6040,0
20230731,173900,737780260,6040,6040,6040,6040,0
20230731,173800,737780260,6040,6040,6040,6040,0
20230731,173700,737780260,6040,6040,6040,6040,0
20230731,173600,737780260,6040,6040,6040,6040,0
20230731,173500,737780260,6040,6040,6040,6040,0
20230731,173400,737780260,6040,6040,6040,6040,0
20230731,173300,737780260,6040,6040,6040,6040,0
20230731,173200,737780260,6040,6040,6040,6040,0
20230731,173100,737780260,6040,6040,6040,6040,0
20230731,173000,737780260,6040,6040,6040,6040,0
20230731,172900,737780260,6040,6040,6040,6040,0
20230731,172800,737780260,6040,6040,6040,6040,0
20230731,172700,737780260,6040,6040,6040,6040,0
20230731,172600,737780260,6040,6040,6040,6040,0
20230731,172500,737780260,6040,6040,6040,6040,0
20230731,172400,737780260,6040,6040,6040,6040,0
20230731,172300,737780260,6040,6040,6040,6040,0
20230731,172200,737780260,6040,6040,6040,6040,0
20230731,172100,737780260,6040,6040,6040,6040,0
20230731,172000,737780260,6040,6040,6040,6040,0
20230731,171900,737780260,6040,6040,6040,6040,0
20230731,171800,737780260,6040,6040,6040,6040,0
20230731,171700,737780260,6040,6040,6040,6040,0
20230731,171600,737780260,6040,6040,6040,6040,756
20230731,171500,737780260,6040,6040,6040,6040,0
20230731,171400,737780260,6040,6040,6040,6040,0
20230731,171300,737780260,6040,6040,6040,6040,0
20230731,171200,737780260,6040,6040,6040,6040,0
20230731,171100,737780260,6040,6040,6040,6040,0
20230731,171000,737780260,6040,6040,6040,6040,0
20230731,170900,737780260,6040,6040,6040,6040,0
20230731,170800,737780260,6040,6040,6040,6040,0
20230731,170700,737780260,6040,6040,6040,6040,0
20230731,170600,737780260,6040,6040,6040,6040,0
20230731,170500,737780260,6040,6040,6040,6040,0
20230731,170400,737780260,6040,6040,6040,6040,0
20230731,170300,737780260,6040,6040,6040,6040,0
20230731,170200,737780260,6040,6040,6040,6040,0
20230731,170100,737780260,6040,6040,6040,6040,0
20230731,170000,737780260,6040,6040,6040,6040,0
20230731,165900,737780260,6040,6040,6040,6040,0
20230731,165800,737780260,6040,6040,6040,6040,0
20230731,165700,737780260,6040,6040,6040,6040,0
20230731,165600,737780260,6040,6040,6040,6040,0
20230731,165500,737780260,6040,6040,6040,6040,0
20230731,165400,737780260,6040,6040,6040,6040,0
20230731,165300,737780260,6040,6040,6040,6040,0
20230731,165200,737780260,6040,6040,6040,6040,0
20230731,165100,737780260,6040,6040,6040,6040,0
20230731,165000,737780260,6040,6040,6040,6040,0
20230731,164900,737780260,6040,6040,6040,6040,0
20230731,164800,737780260,6040,6040,6040,6040,0
20230731,164700,737780260,6040,6040,6040,6040,0
20230731,164600,737780260,6040,6040,6040,6040,756
20230731,164500,737780260,6040,6040,6040,6040,0
20230731,164400,737780260,6040,6040,6040,6040,0
20230731,164300,737780260,6040,6040,6040,6040,0
20230731,164200,737780260,6040,6040,6040,6040,0
20230731,164100,737780260,6040,6040,6040,6040,0
20230731,164000,737780260,6040,6040,6040,6040,0
20230731,163900,737780260,6040,6040,6040,6040,0
20230731,163800,737780260,6040,6040,6040,6040,0
20230731,163700,737780260,6040,6040,6040,6040,0
20230731,163600,737780260,6040,6040,6040,6040,0
20230731,163500,737780260,6040,6040,6040,6040,0
20230731,163400,737780260,6040,6040,6040,6040,0
20230731,163300,737780260,6040,6040,6040,6040,0
20230731,163200,737780260,6040,6040,6040,6040,0
20230731,163100,737780260,6040,6040,6040,6040,0
20230731,163000,737780260,6040,6040,6040,6040,0
20230731,162900,737780260,6040,6040,6040,6040,0
20230731,162800,737780260,6040,6040,6040,6040,0
20230731,162700,737780260,6040,6040,6040,6040,0
20230731,162600,737780260,6040,6040,6040,6040,0
20230731,162500,737780260,6040,6040,6040,6040,0
20230731,162400,737780260,6040,6040,6040,6040,0
20230731,162300,737780260,6040,6040,6040,6040,0
20230731,162200,737780260,6040,6040,6040,6040,0
20230731,162100,737780260,6040,6040,6040,6040,0
20230731,162000,737780260,6040,6040,6040,6040,0
20230731,161900,737780260,6040,6040,6040,6040,0
20230731,161800,737780260,6040,6040,6040,6040,0
20230731,161700,737780260,6040,6040,6040,6040,0
20230731,161600,737780260,6040,6040,6040,6040,756
20230731,161500,737780260,6040,6040,6040,6040,0
20230731,161400,737780260,6040,6040,6040,6040,0
20230731,161300,737780260,6040,6040,6040,6040,0
20230731,161200,737780260,6040,6040,6040,6040,0
20230731,161100,737780260,6040,6040,6040,6040,0
20230731,161000,737780260,6040,6040,6040,6040,0
20230731,160900,737780260,6040,6040,6040,6040,0
20230731,160800,737780260,6040,6040,6040,6040,0
20230731,160700,737780260,6040,6040,6040,6040,0
20230731,160600,737780260,6040,6040,6040,6040,0
20230731,160500,737780260,6040,6040,6040,6040,0
20230731,160400,737780260,6040,6040,6040,6040,0
20230731,160300,737780260,6040,6040,6040,6040,0
20230731,160200,737780260,6040,6040,6040,6040,0
20230731,160100,737780260,6040,6040,6040,6040,0
20230731,160000,737780260,6040,6040,6040,6040,0
20230731,155900,737780260,6040,6040,6040,6040,0
20230731,155800,737780260,6040,6040,6040,6040,0
20230731,155700,737780260,6040,6040,6040,6040,0
20230731,155600,737780260,6040,6040,6040,6040,0
20230731,155500,737780260,6040,6040,6040,6040,0
20230731,155400,737780260,6040,6040,6040,6040,0
20230731,155300,737780260,6040,6040,6040,6040,0
20230731,155200,737780260,6040,6040,6040,6040,0
20230731,155100,737780260,6040,6040,6040,6040,0
20230731,155000,737780260,6040,6040,6040,6040,0
20230731,154900,737780260,6040,6040,6040,6040,0
20230731,154800,737780260,6040,6040,6040,6040,0
20230731,154700,737780260,6040,6040,6040,6040,0
20230731,154600,737780260,6040,6040,6040,6040,756
20230731,154500,737780260,6040,6040,6040,6040,0
20230731,154400,737780260,6040,6040,6040,6040,0
20230731,154300,737780260,6040,6040,6040,6040,0
20230731,154200,737780260,6040,6040,6040,6040,0
20230731,154100,737780260,6040,6040,6040,6040,0
20230731,154000,737780260,6040,6040,6040,6040,0
20230731,153900,737780260,6040,6040,6040,6040,0
20230731,153800,737780260,6040,6040,6040,6040,0
20230731,153700,737780260,6040,6040,6040,6040,0
20230731,153600,737780260,6040,6040,6040,6040,0
20230731,153500,737780260,6040,6040,6040,6040,0
20230731,153400,737780260,6040,6040,6040,6040,0
20230731,153300,737780260,6040,6040,6040,6040,0
20230731,153200,737780260,6040,6040,6040,6040,0
20230731,153100,737780260,6040,6040,6040,6040,0
20230731,153000,737780260,6040,6040,6040,6040,756
20230731,152900,733214020,6070,6070,6070,6070,0
20230731,152800,733214020,6070,6070,6070,6070,0
20230731,152700,733214020,6070,6070,6070,6070,0
20230731,152600,733214020,6070,6070,6070,6070,0
20230731,152500,733214020,6070,6070,6070,6070,0
20230731,152400,733214020,6070,6070,6070,6070,0
20230731,152300,733214020,6070,6070,6070,6070,0
20230731,152200,733214020,6070,6070,6070,6070,0
20230731,152100,733214020,6070,6070,6070,6070,0
20230731,152000,733214020,6070,6070,6070,6070,0
20230731,151900,733214020,6070,6070,6070,6070,0
20230731,151800,733214020,6070,6070,6070,6070,39
20230731,151700,732977290,6070,6070,6070,6070,0
20230731,151600,732977290,6070,6120,6120,6070,11
20230731,151500,732910120,6120,6120,6120,6120,0
20230731,151400,732910120,6120,6120,6120,6120,0
20230731,151300,732910120,6120,6120,6120,6120,7
20230731,151200,732867280,6070,6070,6070,6070,7
20230731,151100,732824790,6120,6120,6120,6120,0
20230731,151000,732824790,6120,6070,6120,6070,38
20230731,150900,732592890,6110,6110,6110,6110,5
20230731,150800,732562340,6120,6120,6120,6120,0
20230731,150700,732562340,6120,6120,6120,6120,0
20230731,150600,732562340,6120,6120,6120,6120,0
20230731,150500,732562340,6120,6120,6120,6120,1
20230731,150400,732556220,6070,6070,6070,6070,0
20230731,150300,732556220,6070,6120,6130,6070,33
20230731,150200,732354140,6060,6090,6090,6060,300
20230731,150100,730534160,6050,6110,6110,6050,98
20230731,150000,729937320,6110,6160,6160,6110,31
20230731,145900,729746910,6170,6140,6170,6130,155
20230731,145800,728793660,6120,6120,6120,6120,0
20230731,145700,728793660,6120,6120,6120,6120,0
20230731,145600,728793660,6120,6120,6120,6120,0
20230731,145500,728793660,6120,6120,6120,6120,210
20230731,145400,727508460,6120,6120,6120,6120,0
20230731,145300,727508460,6120,6120,6120,6120,0
20230731,145200,727508460,6120,6120,6120,6120,1
20230731,145100,727502340,6100,6100,6100,6100,0
20230731,145000,727502340,6100,6070,6100,6070,141
20230731,144900,726645240,6070,6070,6070,6070,0
20230731,144800,726645240,6070,6070,6070,6070,0
20230731,144700,726645240,6070,6070,6070,6070,5
20230731,144600,726614890,6070,6070,6070,6070,0
20230731,144500,726614890,6070,6070,6070,6070,0
20230731,144400,726614890,6070,6070,6070,6070,0
20230731,144300,726614890,6070,6070,6070,6070,0
20230731,144200,726614890,6070,6070,6070,6070,14
20230731,144100,726529910,6070,6070,6070,6070,2
20230731,144000,726517770,6070,6070,6070,6070,0
20230731,143900,726517770,6070,6070,6070,6070,1
20230731,143800,726511700,6050,6050,6050,6050,44
20230731,143700,726245500,6050,6050,6050,6050,0
20230731,143600,726245500,6050,6050,6050,6050,0
20230731,143500,726245500,6050,6040,6050,6040,2645
20230731,143400,710265900,6040,6040,6040,6040,0
20230731,143300,710265900,6040,6040,6040,6040,0
20230731,143200,710265900,6040,6040,6040,6040,0
20230731,143100,710265900,6040,6040,6040,6040,0
20230731,143000,710265900,6040,6040,6040,6040,0
20230731,142900,710265900,6040,6040,6040,6040,0
20230731,142800,710265900,6040,6040,6040,6040,1
20230731,142700,710259860,6040,6040,6040,6040,0
20230731,142600,710259860,6040,6040,6040,6040,0
20230731,142500,710259860,6040,6030,6040,6030,411
20230731,142400,707781030,6020,6020,6020,6020,0
20230731,142300,707781030,6020,6020,6020,6020,122
20230731,142200,707046590,6020,6040,6040,6020,23
20230731,142100,706907690,6040,6060,6060,6010,627
20230731,142000,703123860,6070,6080,6080,6070,221
20230731,141900,701782130,6100,6100,6100,6100,0
20230731,141800,701782130,6100,6100,6100,6100,0
20230731,141700,701782130,6100,6100,6100,6100,0
20230731,141600,701782130,6100,6100,6100,6100,0
20230731,141500,701782130,6100,6100,6100,6100,0
20230731,141400,701782130,6100,6100,6100,6100,0
20230731,141300,701782130,6100,6100,6100,6100,0
20230731,141200,701782130,6100,6100,6100,6100,0
20230731,141100,701782130,6100,6100,6100,6100,0
20230731,141000,701782130,6100,6100,6100,6100,0
20230731,140900,701782130,6100,6100,6100,6100,0
20230731,140800,701782130,6100,6100,6100,6100,0
20230731,140700,701782130,6100,6100,6100,6100,0
20230731,140600,701782130,6100,6100,6100,6100,1
20230731,140500,701776030,6110,6110,6110,6110,0
20230731,140400,701776030,6110,6110,6110,6110,0
20230731,140300,701776030,6110,6110,6110,6110,0
20230731,140200,701776030,6110,6110,6110,6110,0
20230731,140100,701776030,6110,6110,6110,6110,0
20230731,140000,701776030,6110,6110,6110,6110,0
20230731,135900,701776030,6110,6110,6110,6110,0
20230731,135800,701776030,6110,6110,6110,6110,0
20230731,135700,701776030,6110,6110,6110,6110,0
20230731,135600,701776030,6110,6110,6110,6110,0
20230731,135500,701776030,6110,6100,6110,6100,3
20230731,135400,701757720,6110,6100,6110,6100,3
20230731,135300,701739410,6070,6080,6080,6070,66
20230731,135200,701338580,6110,6110,6110,6110,0
20230731,135100,701338580,6110,6110,6110,6110,0
20230731,135000,701338580,6110,6110,6110,6110,0
20230731,134900,701338580,6110,6110,6110,6110,0
20230731,134800,701338580,6110,6100,6110,6100,9
20230731,134700,701283670,6100,6090,6100,6090,18
20230731,134600,701174030,6080,6080,6080,6080,0
20230731,134500,701174030,6080,6080,6080,6080,0
20230731,134400,701174030,6080,6080,6080,6080,1
20230731,134300,701167950,6080,6080,6080,6080,0
20230731,134200,701167950,6080,6080,6080,6080,0
20230731,134100,701167950,6080,6060,6080,6060,68
20230731,134000,700755510,6060,6060,6060,6060,0
20230731,133900,700755510,6060,6060,6060,6060,766
20230731,133800,696113550,6060,6060,6060,6060,0
20230731,133700,696113550,6060,6060,6060,6060,50
20230731,133600,695810550,6060,6060,6060,6060,0
20230731,133500,695810550,6060,6060,6060,6060,0
20230731,133400,695810550,6060,6070,6070,6060,2
20230731,133300,695798420,6090,6090,6090,6090,0
20230731,133200,695798420,6090,6090,6090,6090,0
20230731,133100,695798420,6090,6090,6090,6090,1
20230731,133000,695792330,6060,6060,6060,6060,0
20230731,132900,695792330,6060,6060,6060,6060,0
20230731,132800,695792330,6060,6060,6060,6060,25
20230731,132700,695640830,6060,6060,6060,6060,0
20230731,132600,695640830,6060,6060,6060,6060,69
20230731,132500,695222690,6060,6060,6060,6060,0
20230731,132400,695222690,6060,6060,6060,6060,0
20230731,132300,695222690,6060,6060,6060,6060,1
20230731,132200,695216630,6060,6060,6060,6060,571
20230731,132100,691756370,6060,6070,6070,6060,223
20230731,132000,690404690,6060,6060,6060,6060,0
20230731,131900,690404690,6060,6070,6070,6060,894
20230731,131800,684985110,6100,6100,6100,6100,4
20230731,131700,684960710,6060,6100,6100,6060,2015
20230731,131600,672738480,6150,6150,6150,6150,0
20230731,131500,672738480,6150,6150,6150,6150,0
20230731,131400,672738480,6150,6150,6150,6150,0
20230731,131300,672738480,6150,6150,6150,6150,1
20230731,131200,672732330,6150,6150,6150,6150,0
20230731,131100,672732330,6150,6150,6150,6150,0
20230731,131000,672732330,6150,6150,6150,6150,0
20230731,130900,672732330,6150,6150,6150,6150,0
20230731,130800,672732330,6150,6150,6150,6150,1
20230731,130700,672726180,6120,6110,6120,6110,34
20230731,130600,672518390,6110,6110,6110,6110,0
20230731,130500,672518390,6110,6110,6110,6110,0
20230731,130400,672518390,6110,6090,6110,6090,76
20230731,130300,672055430,6070,6070,6070,6070,219
20230731,130200,670726100,6070,6070,6070,6070,195
20230731,130100,669542450,6090,6090,6090,6090,1
20230731,130000,669536360,6070,6070,6070,6070,60
20230731,125900,669172160,6080,6080,6080,6080,0
20230731,125800,669172160,6080,6080,6080,6080,0
20230731,125700,669172160,6080,6080,6080,6080,92
20230731,125600,668612800,6100,6100,6100,6100,0
20230731,125500,668612800,6100,6100,6100,6100,0
20230731,125400,668612800,6100,6100,6100,6100,0
20230731,125300,668612800,6100,6100,6100,6100,0
20230731,125200,668612800,6100,6100,6100,6100,0
20230731,125100,668612800,6100,6100,6100,6100,0
20230731,125000,668612800,6100,6060,6100,6060,2
20230731,124900,668600640,6060,6060,6060,6060,0
20230731,124800,668600640,6060,6070,6070,6050,175
20230731,124700,667539220,6070,6070,6070,6070,0
20230731,124600,667539220,6070,6070,6070,6070,57
20230731,124500,667193230,6100,6100,6100,6100,20
20230731,124400,667071230,6120,6120,6120,6120,0
20230731,124300,667071230,6120,6110,6120,6110,2
20230731,124200,667059000,6070,6070,6070,6070,0
20230731,124100,667059000,6070,6070,6070,6070,0
20230731,124000,667059000,6070,6110,6120,6070,51
20230731,123900,666749340,6120,6070,6120,6070,2
20230731,123800,666737150,6070,6070,6070,6070,0
20230731,123700,666737150,6070,6070,6070,6070,40
20230731,123600,666494350,6120,6120,6120,6120,0
20230731,123500,666494350,6120,6120,6120,6120,0
20230731,123400,666494350,6120,6120,6120,6120,0
20230731,123300,666494350,6120,6120,6120,6120,0
20230731,123200,666494350,6120,6120,6120,6120,0
20230731,123100,666494350,6120,6080,6120,6070,142
20230731,123000,665632120,6080,6080,6080,6080,126
20230731,122900,664866040,6120,6120,6120,6120,0
20230731,122800,664866040,6120,6120,6120,6120,0
20230731,122700,664866040,6120,6120,6120,6120,0
20230731,122600,664866040,6120,6120,6120,6120,0
20230731,122500,664866040,6120,6120,6120,6120,0
20230731,122400,664866040,6120,6120,6120,6120,0
20230731,122300,664866040,6120,6120,6120,6120,0
20230731,122200,664866040,6120,6120,6120,6120,0
20230731,122100,664866040,6120,6120,6120,6120,0
20230731,122000,664866040,6120,6120,6120,6120,0
20230731,121900,664866040,6120,6120,6120,6120,0
20230731,121800,664866040,6120,6110,6120,6080,384
20230731,121700,662519830,6110,6110,6110,6110,482
20230731,121600,659574810,6110,6110,6110,6110,4
20230731,121500,659550370,6120,6120,6120,6120,0
20230731,121400,659550370,6120,6110,6120,6110,133
20230731,121300,658737730,6120,6120,6120,6120,217
20230731,121200,657409690,6130,6130,6130,6130,0
20230731,121100,657409690,6130,6110,6130,6110,71
20230731,121000,656975860,6110,6110,6110,6110,164
20230731,120900,655973820,6120,6120,6120,6120,312
20230731,120800,654064380,6110,6070,6110,6070,80
20230731,120700,653578740,6070,6070,6070,6070,28
20230731,120600,653408780,6070,6070,6070,6070,3
20230731,120500,653390570,6110,6080,6110,6080,204
20230731,120400,652150070,6080,6110,6110,6080,566
20230731,120300,648699470,6110,6130,6130,6110,569
20230731,120200,645217970,6160,6150,6160,6150,68
20230731,120100,644799620,6150,6120,6150,6120,3
20230731,120000,644781230,6150,6150,6150,6150,52
20230731,115900,644461430,6150,6120,6150,6110,107
20230731,115800,643807310,6130,6150,6160,6100,256
20230731,115700,642243520,6110,6150,6150,6110,1098
20230731,115600,635531500,6120,6140,6140,6110,180
20230731,115500,634429830,6150,6150,6150,6150,1
20230731,115400,634423680,6180,6180,6180,6180,10
20230731,115300,634361880,6200,6150,6200,6150,886
20230731,115200,628902340,6160,6080,6160,6050,5803
20230731,115100,593678720,6100,6090,6100,6090,872
20230731,115000,588367730,6090,6110,6110,6090,150
20230731,114900,587452640,6110,6100,6110,6090,309
20230731,114800,585568230,6100,6100,6110,6090,838
20230731,114700,580452360,6100,6150,6160,6090,3588
20230731,114600,558492600,6160,6620,6680,6120,27609
20230731,114500,383915390,6650,6710,6720,6580,21684
20230731,114400,238832430,6710,6370,6710,6370,21929
20230731,114300,93237110,6520,6110,6520,6110,6703
20230731,114200,50870450,6110,6110,6110,6110,0
20230731,114100,50870450,6110,6110,6110,6110,0
20230731,114000,50870450,6110,6110,6110,6110,0
20230731,113900,50870450,6110,6110,6110,6110,0
20230731,113800,50870450,6110,6110,6110,6110,0
20230731,113700,50870450,6110,6110,6110,6110,0
20230731,113600,50870450,6110,6110,6110,6110,1
20230731,113500,50864340,6070,6100,6100,6070,706
20230731,113400,46578890,6100,6100,6100,6100,0
20230731,113300,46578890,6100,6100,6100,6100,1
20230731,113200,46572790,6110,6110,6110,6110,0
20230731,113100,46572790,6110,6110,6110,6110,0
20230731,113000,46572790,6110,6110,6110,6110,1
20230731,112900,46566680,6110,6110,6110,6110,0
20230731,112800,46566680,6110,6110,6110,6110,0
20230731,112700,46566680,6110,6110,6110,6110,0
20230731,112600,46566680,6110,6110,6110,6110,0
20230731,112500,46566680,6110,6110,6110,6110,0
20230731,112400,46566680,6110,6110,6110,6110,0
20230731,112300,46566680,6110,6110,6110,6110,0
20230731,112200,46566680,6110,6110,6110,6110,0
20230731,112100,46566680,6110,6100,6110,6100,34
20230731,112000,46359270,6100,6100,6100,6100,0
20230731,111900,46359270,6100,6100,6100,6100,0
20230731,111800,46359270,6100,6100,6100,6100,0
20230731,111700,46359270,6100,6100,6100,6100,0
20230731,111600,46359270,6100,6100,6100,6100,0
20230731,111500,46359270,6100,6100,6100,6100,4
20230731,111400,46334870,6100,6100,6100,6100,15
20230731,111300,46243370,6100,6100,6100,6100,0
20230731,111200,46243370,6100,6100,6100,6100,0
20230731,111100,46243370,6100,6100,6100,6100,0
20230731,111000,46243370,6100,6100,6100,6100,0
20230731,110900,46243370,6100,6100,6100,6100,0
20230731,110800,46243370,6100,6100,6100,6100,0
20230731,110700,46243370,6100,6100,6100,6100,0
20230731,110600,46243370,6100,6100,6100,6100,0
20230731,110500,46243370,6100,6100,6100,6100,0
20230731,110400,46243370,6100,6100,6100,6100,0
20230731,110300,46243370,6100,6100,6100,6100,0
20230731,110200,46243370,6100,6100,6100,6100,0
20230731,110100,46243370,6100,6100,6100,6100,0
20230731,110000,46243370,6100,6100,6100,6100,0
20230731,105900,46243370,6100,6100,6100,6100,0
20230731,105800,46243370,6100,6100,6100,6100,0
20230731,105700,46243370,6100,6100,6100,6100,0
20230731,105600,46243370,6100,6100,6100,6100,0
20230731,105500,46243370,6100,6100,6100,6100,0
20230731,105400,46243370,6100,6100,6100,6100,0
20230731,105300,46243370,6100,6100,6100,6100,0
20230731,105200,46243370,6100,6100,6100,6100,0
20230731,105100,46243370,6100,6100,6100,6100,1
20230731,105000,46237270,6090,6090,6090,6090,0
20230731,104900,46237270,6090,6090,6090,6090,0
20230731,104800,46237270,6090,6090,6090,6090,0
20230731,104700,46237270,6090,6090,6090,6090,0
20230731,104600,46237270,6090,6090,6090,6090,0
20230731,104500,46237270,6090,6090,6090,6090,0
20230731,104400,46237270,6090,6090,6090,6090,0
20230731,104300,46237270,6090,6100,6100,6090,700
20230731,104200,41974120,6130,6130,6130,6130,0
20230731,104100,41974120,6130,6130,6130,6130,50
20230731,104000,41667620,6130,6130,6130,6130,0
20230731,103900,41667620,6130,6130,6130,6130,0
20230731,103800,41667620,6130,6130,6130,6130,0
20230731,103700,41667620,6130,6110,6130,6110,2
20230731,103600,41655380,6130,6130,6130,6130,0
20230731,103500,41655380,6130,6130,6130,6130,0
20230731,103400,41655380,6130,6080,6130,6080,2
20230731,103300,41643170,6110,6120,6120,6110,3
20230731,103200,41624820,6060,6060,6060,6060,2
20230731,103100,41612700,6150,6150,6150,6150,0
20230731,103000,41612700,6150,6080,6150,6080,294
20230731,102900,39814710,6090,6090,6090,6090,0
20230731,102800,39814710,6090,6090,6090,6090,135
20230731,102700,38992560,6090,6090,6090,6090,0
20230731,102600,38992560,6090,6090,6090,6090,0
20230731,102500,38992560,6090,6090,6090,6090,0
20230731,102400,38992560,6090,6090,6090,6090,0
20230731,102300,38992560,6090,6090,6090,6090,0
20230731,102200,38992560,6090,6090,6090,6090,0
20230731,102100,38992560,6090,6080,6090,6080,2
20230731,102000,38980390,6080,6080,6080,6080,0
20230731,101900,38980390,6080,6080,6080,6080,0
20230731,101800,38980390,6080,6080,6080,6080,0
20230731,101700,38980390,6080,6080,6080,6080,0
20230731,101600,38980390,6080,6080,6080,6080,0
20230731,101500,38980390,6080,6080,6080,6080,0
20230731,101400,38980390,6080,6080,6080,6080,0
20230731,101300,38980390,6080,6080,6080,6080,0
20230731,101200,38980390,6080,6080,6080,6080,0
20230731,101100,38980390,6080,6080,6080,6080,1
20230731,101000,38974310,6090,6090,6090,6090,0
20230731,100900,38974310,6090,6090,6090,6090,0
20230731,100800,38974310,6090,6090,6090,6090,0
20230731,100700,38974310,6090,6090,6090,6090,0
20230731,100600,38974310,6090,6090,6090,6090,0
20230731,100500,38974310,6090,6090,6090,6090,0
20230731,100400,38974310,6090,6090,6090,6090,29
20230731,100300,38797700,6090,6090,6090,6090,0
20230731,100200,38797700,6090,6090,6090,6090,0
20230731,100100,38797700,6090,6090,6090,6090,0
20230731,100000,38797700,6090,6100,6100,6090,37
20230731,095900,38572360,6100,6100,6100,6100,0
20230731,095800,38572360,6100,6100,6100,6100,0
20230731,095700,38572360,6100,6100,6100,6100,0
20230731,095600,38572360,6100,6100,6100,6100,0
20230731,095500,38572360,6100,6100,6100,6100,0
20230731,095400,38572360,6100,6100,6100,6100,0
20230731,095300,38572360,6100,6100,6100,6100,0
20230731,095200,38572360,6100,6100,6100,6100,25
20230731,095100,38419860,6090,6090,6090,6090,112
20230731,095000,37737780,6060,6060,6060,6060,254
20230731,094900,36198540,6060,6060,6060,6060,0
20230731,094800,36198540,6060,6060,6060,6060,0
20230731,094700,36198540,6060,6060,6060,6060,1
20230731,094600,36192480,6060,6060,6060,6060,0
20230731,094500,36192480,6060,6060,6060,6060,0
20230731,094400,36192480,6060,6060,6060,6060,0
20230731,094300,36192480,6060,6050,6060,6050,329
20230731,094200,34202020,6050,6050,6050,6050,0
20230731,094100,34202020,6050,6050,6050,6050,1
20230731,094000,34195970,6050,6050,6050,6050,0
20230731,093900,34195970,6050,6050,6050,6050,0
20230731,093800,34195970,6050,6050,6050,6050,0
20230731,093700,34195970,6050,6050,6050,6050,0
20230731,093600,34195970,6050,6050,6050,6050,0
20230731,093500,34195970,6050,6050,6050,6050,0
20230731,093400,34195970,6050,6050,6050,6050,1
20230731,093300,34189920,6040,6050,6050,6040,11
20230731,093200,34123470,6050,6050,6050,6050,6
20230731,093100,34087170,6050,6040,6050,6040,31
20230731,093000,33899920,6040,6040,6040,6040,0
20230731,092900,33899920,6040,6040,6040,6040,0
20230731,092800,33899920,6040,6040,6040,6040,16
20230731,092700,33803280,6040,6040,6040,6040,0
20230731,092600,33803280,6040,6040,6040,6040,0
20230731,092500,33803280,6040,6040,6040,6040,0
20230731,092400,33803280,6040,6040,6040,6040,0
20230731,092300,33803280,6040,6010,6040,6010,647
20230731,092200,29897690,6010,6010,6010,6010,0
20230731,092100,29897690,6010,6010,6010,6010,11
20230731,092000,29831580,6010,5990,6010,5990,33
20230731,091900,29633480,6010,6010,6010,6010,0
20230731,091800,29633480,6010,6010,6010,6010,0
20230731,091700,29633480,6010,6010,6010,6010,0
20230731,091600,29633480,6010,6010,6010,6010,0
20230731,091500,29633480,6010,6010,6010,6010,0
20230731,091400,29633480,6010,5960,6010,5960,31
20230731,091300,29448640,5960,5960,5960,5960,0
20230731,091200,29448640,5960,5990,6100,5960,962
20230731,091100,23683020,5980,6100,6100,5980,166
20230731,091000,22672340,5970,5970,5970,5970,0
20230731,090900,22672340,5970,5970,5970,5970,0
20230731,090800,22672340,5970,5970,5970,5970,0
20230731,090700,22672340,5970,5970,5970,5970,0
20230731,090600,22672340,5970,5970,5970,5970,2
20230731,090500,22660400,6100,6100,6100,5970,28
20230731,090400,22491290,6150,6150,6150,6150,0
20230731,090300,22491290,6150,6150,6150,6150,0
20230731,090200,22491290,6150,6400,6400,5940,1352
20230731,090100,14378280,6400,6210,6450,6180,1179
20230731,090000,7035830,6210,6110,6220,6110,1151