KissMeData/007680/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184600,126228810,5940,5940,5940,5940,2108
20230728,184500,126228810,5940,5940,5940,5940,0
20230728,184400,126228810,5940,5940,5940,5940,0
20230728,184300,126228810,5940,5940,5940,5940,0
20230728,184200,126228810,5940,5940,5940,5940,0
20230728,184100,126228810,5940,5940,5940,5940,0
20230728,184000,126228810,5940,5940,5940,5940,0
20230728,183900,126228810,5940,5940,5940,5940,0
20230728,183800,126228810,5940,5940,5940,5940,0
20230728,183700,126228810,5940,5940,5940,5940,0
20230728,183600,126228810,5940,5940,5940,5940,0
20230728,183500,126228810,5940,5940,5940,5940,0
20230728,183400,126228810,5940,5940,5940,5940,0
20230728,183300,126228810,5940,5940,5940,5940,0
20230728,183200,126228810,5940,5940,5940,5940,0
20230728,183100,126228810,5940,5940,5940,5940,0
20230728,183000,126228810,5940,5940,5940,5940,0
20230728,182900,126228810,5940,5940,5940,5940,0
20230728,182800,126228810,5940,5940,5940,5940,0
20230728,182700,126228810,5940,5940,5940,5940,0
20230728,182600,126228810,5940,5940,5940,5940,0
20230728,182500,126228810,5940,5940,5940,5940,0
20230728,182400,126228810,5940,5940,5940,5940,0
20230728,182300,126228810,5940,5940,5940,5940,0
20230728,182200,126228810,5940,5940,5940,5940,0
20230728,182100,126228810,5940,5940,5940,5940,0
20230728,182000,126228810,5940,5940,5940,5940,0
20230728,181900,126228810,5940,5940,5940,5940,0
20230728,181800,126228810,5940,5940,5940,5940,0
20230728,181700,126228810,5940,5940,5940,5940,0
20230728,181600,126228810,5940,5940,5940,5940,2108
20230728,181500,126228810,5940,5940,5940,5940,0
20230728,181400,126228810,5940,5940,5940,5940,0
20230728,181300,126228810,5940,5940,5940,5940,0
20230728,181200,126228810,5940,5940,5940,5940,0
20230728,181100,126228810,5940,5940,5940,5940,0
20230728,181000,126228810,5940,5940,5940,5940,0
20230728,180900,126228810,5940,5940,5940,5940,0
20230728,180800,126228810,5940,5940,5940,5940,0
20230728,180700,126228810,5940,5940,5940,5940,0
20230728,180600,126228810,5940,5940,5940,5940,0
20230728,180500,126228810,5940,5940,5940,5940,0
20230728,180400,126228810,5940,5940,5940,5940,0
20230728,180300,126228810,5940,5940,5940,5940,0
20230728,180200,126228810,5940,5940,5940,5940,0
20230728,180100,126228810,5940,5940,5940,5940,0
20230728,180000,126228810,5940,5940,5940,5940,0
20230728,175900,126228810,5940,5940,5940,5940,0
20230728,175800,126228810,5940,5940,5940,5940,0
20230728,175700,126228810,5940,5940,5940,5940,0
20230728,175600,126228810,5940,5940,5940,5940,0
20230728,175500,126228810,5940,5940,5940,5940,0
20230728,175400,126228810,5940,5940,5940,5940,0
20230728,175300,126228810,5940,5940,5940,5940,0
20230728,175200,126228810,5940,5940,5940,5940,0
20230728,175100,126228810,5940,5940,5940,5940,0
20230728,175000,126228810,5940,5940,5940,5940,0
20230728,174900,126228810,5940,5940,5940,5940,0
20230728,174800,126228810,5940,5940,5940,5940,0
20230728,174700,126228810,5940,5940,5940,5940,0
20230728,174600,126228810,5940,5940,5940,5940,2108
20230728,174500,126228810,5940,5940,5940,5940,0
20230728,174400,126228810,5940,5940,5940,5940,0
20230728,174300,126228810,5940,5940,5940,5940,0
20230728,174200,126228810,5940,5940,5940,5940,0
20230728,174100,126228810,5940,5940,5940,5940,0
20230728,174000,126228810,5940,5940,5940,5940,0
20230728,173900,126228810,5940,5940,5940,5940,0
20230728,173800,126228810,5940,5940,5940,5940,0
20230728,173700,126228810,5940,5940,5940,5940,0
20230728,173600,126228810,5940,5940,5940,5940,0
20230728,173500,126228810,5940,5940,5940,5940,0
20230728,173400,126228810,5940,5940,5940,5940,0
20230728,173300,126228810,5940,5940,5940,5940,0
20230728,173200,126228810,5940,5940,5940,5940,0
20230728,173100,126228810,5940,5940,5940,5940,0
20230728,173000,126228810,5940,5940,5940,5940,0
20230728,172900,126228810,5940,5940,5940,5940,0
20230728,172800,126228810,5940,5940,5940,5940,0
20230728,172700,126228810,5940,5940,5940,5940,0
20230728,172600,126228810,5940,5940,5940,5940,0
20230728,172500,126228810,5940,5940,5940,5940,0
20230728,172400,126228810,5940,5940,5940,5940,0
20230728,172300,126228810,5940,5940,5940,5940,0
20230728,172200,126228810,5940,5940,5940,5940,0
20230728,172100,126228810,5940,5940,5940,5940,0
20230728,172000,126228810,5940,5940,5940,5940,0
20230728,171900,126228810,5940,5940,5940,5940,0
20230728,171800,126228810,5940,5940,5940,5940,0
20230728,171700,126228810,5940,5940,5940,5940,0
20230728,171600,126228810,5940,5940,5940,5940,2108
20230728,171500,126228810,5940,5940,5940,5940,0
20230728,171400,126228810,5940,5940,5940,5940,0
20230728,171300,126228810,5940,5940,5940,5940,0
20230728,171200,126228810,5940,5940,5940,5940,0
20230728,171100,126228810,5940,5940,5940,5940,0
20230728,171000,126228810,5940,5940,5940,5940,0
20230728,170900,126228810,5940,5940,5940,5940,0
20230728,170800,126228810,5940,5940,5940,5940,0
20230728,170700,126228810,5940,5940,5940,5940,0
20230728,170600,126228810,5940,5940,5940,5940,0
20230728,170500,126228810,5940,5940,5940,5940,0
20230728,170400,126228810,5940,5940,5940,5940,0
20230728,170300,126228810,5940,5940,5940,5940,0
20230728,170200,126228810,5940,5940,5940,5940,0
20230728,170100,126228810,5940,5940,5940,5940,0
20230728,170000,126228810,5940,5940,5940,5940,0
20230728,165900,126228810,5940,5940,5940,5940,0
20230728,165800,126228810,5940,5940,5940,5940,0
20230728,165700,126228810,5940,5940,5940,5940,0
20230728,165600,126228810,5940,5940,5940,5940,0
20230728,165500,126228810,5940,5940,5940,5940,0
20230728,165400,126228810,5940,5940,5940,5940,0
20230728,165300,126228810,5940,5940,5940,5940,0
20230728,165200,126228810,5940,5940,5940,5940,0
20230728,165100,126228810,5940,5940,5940,5940,0
20230728,165000,126228810,5940,5940,5940,5940,0
20230728,164900,126228810,5940,5940,5940,5940,0
20230728,164800,126228810,5940,5940,5940,5940,0
20230728,164700,126228810,5940,5940,5940,5940,0
20230728,164600,126228810,5940,5940,5940,5940,2108
20230728,164500,126228810,5940,5940,5940,5940,0
20230728,164400,126228810,5940,5940,5940,5940,0
20230728,164300,126228810,5940,5940,5940,5940,0
20230728,164200,126228810,5940,5940,5940,5940,0
20230728,164100,126228810,5940,5940,5940,5940,0
20230728,164000,126228810,5940,5940,5940,5940,0
20230728,163900,126228810,5940,5940,5940,5940,0
20230728,163800,126228810,5940,5940,5940,5940,0
20230728,163700,126228810,5940,5940,5940,5940,0
20230728,163600,126228810,5940,5940,5940,5940,0
20230728,163500,126228810,5940,5940,5940,5940,0
20230728,163400,126228810,5940,5940,5940,5940,0
20230728,163300,126228810,5940,5940,5940,5940,0
20230728,163200,126228810,5940,5940,5940,5940,0
20230728,163100,126228810,5940,5940,5940,5940,0
20230728,163000,126228810,5940,5940,5940,5940,0
20230728,162900,126228810,5940,5940,5940,5940,0
20230728,162800,126228810,5940,5940,5940,5940,0
20230728,162700,126228810,5940,5940,5940,5940,0
20230728,162600,126228810,5940,5940,5940,5940,0
20230728,162500,126228810,5940,5940,5940,5940,0
20230728,162400,126228810,5940,5940,5940,5940,0
20230728,162300,126228810,5940,5940,5940,5940,0
20230728,162200,126228810,5940,5940,5940,5940,0
20230728,162100,126228810,5940,5940,5940,5940,0
20230728,162000,126228810,5940,5940,5940,5940,0
20230728,161900,126228810,5940,5940,5940,5940,0
20230728,161800,126228810,5940,5940,5940,5940,0
20230728,161700,126228810,5940,5940,5940,5940,0
20230728,161600,126228810,5940,5940,5940,5940,2108
20230728,161500,126228810,5940,5940,5940,5940,0
20230728,161400,126228810,5940,5940,5940,5940,0
20230728,161300,126228810,5940,5940,5940,5940,0
20230728,161200,126228810,5940,5940,5940,5940,0
20230728,161100,126228810,5940,5940,5940,5940,0
20230728,161000,126228810,5940,5940,5940,5940,0
20230728,160900,126228810,5940,5940,5940,5940,0
20230728,160800,126228810,5940,5940,5940,5940,0
20230728,160700,126228810,5940,5940,5940,5940,0
20230728,160600,126228810,5940,5940,5940,5940,0
20230728,160500,126228810,5940,5940,5940,5940,0
20230728,160400,126228810,5940,5940,5940,5940,0
20230728,160300,126228810,5940,5940,5940,5940,0
20230728,160200,126228810,5940,5940,5940,5940,0
20230728,160100,126228810,5940,5940,5940,5940,0
20230728,160000,126228810,5940,5940,5940,5940,0
20230728,155900,126228810,5940,5940,5940,5940,0
20230728,155800,126228810,5940,5940,5940,5940,0
20230728,155700,126228810,5940,5940,5940,5940,0
20230728,155600,126228810,5940,5940,5940,5940,0
20230728,155500,126228810,5940,5940,5940,5940,0
20230728,155400,126228810,5940,5940,5940,5940,0
20230728,155300,126228810,5940,5940,5940,5940,0
20230728,155200,126228810,5940,5940,5940,5940,0
20230728,155100,126228810,5940,5940,5940,5940,0
20230728,155000,126228810,5940,5940,5940,5940,0
20230728,154900,126228810,5940,5940,5940,5940,0
20230728,154800,126228810,5940,5940,5940,5940,0
20230728,154700,126228810,5940,5940,5940,5940,0
20230728,154600,126228810,5940,5940,5940,5940,2108
20230728,154500,126228810,5940,5940,5940,5940,0
20230728,154400,126228810,5940,5940,5940,5940,0
20230728,154300,126228810,5940,5940,5940,5940,0
20230728,154200,126228810,5940,5940,5940,5940,0
20230728,154100,126228810,5940,5940,5940,5940,0
20230728,154000,126228810,5940,5940,5940,5940,0
20230728,153900,126228810,5940,5940,5940,5940,0
20230728,153800,126228810,5940,5940,5940,5940,0
20230728,153700,126228810,5940,5940,5940,5940,0
20230728,153600,126228810,5940,5940,5940,5940,0
20230728,153500,126228810,5940,5940,5940,5940,0
20230728,153400,126228810,5940,5940,5940,5940,0
20230728,153300,126228810,5940,5940,5940,5940,0
20230728,153200,126228810,5940,5940,5940,5940,0
20230728,153100,126228810,5940,5940,5940,5940,0
20230728,153000,126228810,5940,5940,5940,5940,2108
20230728,152900,113707290,6030,6030,6030,6030,0
20230728,152800,113707290,6030,6030,6030,6030,0
20230728,152700,113707290,6030,6030,6030,6030,0
20230728,152600,113707290,6030,6030,6030,6030,0
20230728,152500,113707290,6030,6030,6030,6030,0
20230728,152400,113707290,6030,6030,6030,6030,0
20230728,152300,113707290,6030,6030,6030,6030,0
20230728,152200,113707290,6030,6030,6030,6030,0
20230728,152100,113707290,6030,6030,6030,6030,0
20230728,152000,113707290,6030,6030,6030,6030,0
20230728,151900,113707290,6030,6030,6030,6030,0
20230728,151800,113707290,6030,6030,6030,6030,94
20230728,151700,113140470,6030,6030,6030,6030,0
20230728,151600,113140470,6030,6030,6030,6030,6
20230728,151500,113104290,6000,6000,6000,6000,0
20230728,151400,113104290,6000,6000,6000,6000,0
20230728,151300,113104290,6000,6000,6000,6000,0
20230728,151200,113104290,6000,6000,6000,6000,0
20230728,151100,113104290,6000,6000,6000,6000,0
20230728,151000,113104290,6000,6000,6000,6000,0
20230728,150900,113104290,6000,6000,6000,6000,1
20230728,150800,113098290,6030,6030,6030,6030,0
20230728,150700,113098290,6030,6030,6030,6030,0
20230728,150600,113098290,6030,6030,6030,6030,0
20230728,150500,113098290,6030,6030,6030,6030,0
20230728,150400,113098290,6030,6030,6030,6030,0
20230728,150300,113098290,6030,6030,6030,6030,0
20230728,150200,113098290,6030,6030,6030,6030,0
20230728,150100,113098290,6030,6030,6030,6030,17
20230728,150000,112995780,6030,6030,6030,6030,0
20230728,145900,112995780,6030,6000,6030,6000,17
20230728,145800,112893300,6030,6030,6030,6030,0
20230728,145700,112893300,6030,6030,6030,6030,0
20230728,145600,112893300,6030,6030,6030,6030,0
20230728,145500,112893300,6030,6030,6030,6030,0
20230728,145400,112893300,6030,6030,6030,6030,0
20230728,145300,112893300,6030,6030,6030,6030,0
20230728,145200,112893300,6030,6030,6030,6030,0
20230728,145100,112893300,6030,6030,6030,6030,0
20230728,145000,112893300,6030,6030,6030,6030,0
20230728,144900,112893300,6030,6030,6030,6030,0
20230728,144800,112893300,6030,6030,6030,6030,0
20230728,144700,112893300,6030,6030,6030,6030,0
20230728,144600,112893300,6030,6030,6030,6030,0
20230728,144500,112893300,6030,6030,6030,6030,0
20230728,144400,112893300,6030,6030,6030,6030,10
20230728,144300,112833000,6030,6030,6030,6030,0
20230728,144200,112833000,6030,6030,6030,6030,0
20230728,144100,112833000,6030,6030,6030,6030,17
20230728,144000,112730490,6030,6030,6030,6030,0
20230728,143900,112730490,6030,6030,6030,6030,0
20230728,143800,112730490,6030,6030,6030,6030,0
20230728,143700,112730490,6030,6030,6030,6030,1
20230728,143600,112724460,6000,6000,6000,6000,10
20230728,143500,112664460,6010,6010,6010,6010,0
20230728,143400,112664460,6010,6010,6010,6010,0
20230728,143300,112664460,6010,6010,6010,6010,0
20230728,143200,112664460,6010,6010,6010,6010,0
20230728,143100,112664460,6010,6010,6010,6010,45
20230728,143000,112394010,6010,6010,6010,6010,0
20230728,142900,112394010,6010,6010,6010,6010,5
20230728,142800,112363960,6020,6020,6020,6020,0
20230728,142700,112363960,6020,6020,6020,6020,0
20230728,142600,112363960,6020,6000,6020,6000,473
20230728,142500,109518000,6000,6000,6000,6000,833
20230728,142400,104520000,6000,6000,6000,6000,0
20230728,142300,104520000,6000,6000,6000,6000,0
20230728,142200,104520000,6000,6000,6000,6000,16
20230728,142100,104424000,6000,6000,6000,6000,0
20230728,142000,104424000,6000,6000,6000,6000,0
20230728,141900,104424000,6000,6000,6000,6000,0
20230728,141800,104424000,6000,6000,6000,6000,0
20230728,141700,104424000,6000,6000,6000,6000,0
20230728,141600,104424000,6000,6000,6000,6000,0
20230728,141500,104424000,6000,6000,6000,6000,0
20230728,141400,104424000,6000,6000,6000,6000,0
20230728,141300,104424000,6000,6000,6000,6000,0
20230728,141200,104424000,6000,5990,6000,5990,31
20230728,141100,104238010,5980,5980,5980,5980,0
20230728,141000,104238010,5980,5980,5980,5980,60
20230728,140900,103879210,5970,5970,5970,5970,1
20230728,140800,103873240,6000,6000,6000,6000,0
20230728,140700,103873240,6000,6000,6000,6000,0
20230728,140600,103873240,6000,6000,6000,6000,0
20230728,140500,103873240,6000,6000,6000,6000,2
20230728,140400,103861240,6020,6020,6020,6020,0
20230728,140300,103861240,6020,6020,6020,6020,8
20230728,140200,103813080,6020,6020,6020,6020,1
20230728,140100,103807060,5980,5990,5990,5980,1000
20230728,140000,97826780,6040,6040,6040,6040,16
20230728,135900,97730140,6060,6060,6060,6060,0
20230728,135800,97730140,6060,6060,6060,6060,0
20230728,135700,97730140,6060,6070,6070,6000,5131
20230728,135600,66887500,6100,6100,6100,6100,0
20230728,135500,66887500,6100,6100,6100,6100,0
20230728,135400,66887500,6100,6100,6100,6100,0
20230728,135300,66887500,6100,6100,6100,6100,0
20230728,135200,66887500,6100,6100,6100,6100,0
20230728,135100,66887500,6100,6100,6100,6100,0
20230728,135000,66887500,6100,6100,6100,6100,0
20230728,134900,66887500,6100,6100,6100,6100,0
20230728,134800,66887500,6100,6100,6100,6100,0
20230728,134700,66887500,6100,6100,6100,6100,0
20230728,134600,66887500,6100,6100,6100,6100,0
20230728,134500,66887500,6100,6100,6100,6100,0
20230728,134400,66887500,6100,6100,6100,6100,0
20230728,134300,66887500,6100,6100,6100,6100,0
20230728,134200,66887500,6100,6100,6100,6100,0
20230728,134100,66887500,6100,6100,6100,6100,0
20230728,134000,66887500,6100,6100,6100,6100,0
20230728,133900,66887500,6100,6100,6100,6100,0
20230728,133800,66887500,6100,6090,6100,6090,2
20230728,133700,66875310,6100,6100,6100,6100,0
20230728,133600,66875310,6100,6100,6100,6100,0
20230728,133500,66875310,6100,6070,6100,6070,3
20230728,133400,66857070,6070,6070,6070,6070,0
20230728,133300,66857070,6070,6070,6070,6070,0
20230728,133200,66857070,6070,6070,6070,6070,0
20230728,133100,66857070,6070,6070,6070,6070,0
20230728,133000,66857070,6070,6070,6070,6070,8
20230728,132900,66808510,6070,6060,6070,6060,710
20230728,132800,62504200,6060,6060,6060,6060,0
20230728,132700,62504200,6060,6070,6070,6060,321
20230728,132600,60555750,6090,6090,6090,6090,0
20230728,132500,60555750,6090,6090,6090,6090,0
20230728,132400,60555750,6090,6090,6090,6090,0
20230728,132300,60555750,6090,6090,6090,6090,1
20230728,132200,60549660,6070,6090,6090,6070,658
20230728,132100,56548980,6090,6080,6090,6080,554
20230728,132000,53180650,6090,6090,6090,6090,0
20230728,131900,53180650,6090,6090,6090,6090,0
20230728,131800,53180650,6090,6090,6090,6090,0
20230728,131700,53180650,6090,6090,6090,6090,0
20230728,131600,53180650,6090,6090,6090,6090,1
20230728,131500,53174560,6070,6070,6070,6070,0
20230728,131400,53174560,6070,6070,6070,6070,50
20230728,131300,52871060,6090,6090,6090,6090,0
20230728,131200,52871060,6090,6090,6090,6090,1
20230728,131100,52864970,6070,6070,6070,6070,186
20230728,131000,51735950,6070,6070,6070,6070,0
20230728,130900,51735950,6070,6070,6070,6070,0
20230728,130800,51735950,6070,6070,6070,6070,0
20230728,130700,51735950,6070,6070,6070,6070,0
20230728,130600,51735950,6070,6070,6070,6070,0
20230728,130500,51735950,6070,6070,6070,6070,0
20230728,130400,51735950,6070,6070,6070,6070,0
20230728,130300,51735950,6070,6070,6070,6070,0
20230728,130200,51735950,6070,6070,6070,6070,0
20230728,130100,51735950,6070,6070,6070,6070,0
20230728,130000,51735950,6070,6070,6070,6070,0
20230728,125900,51735950,6070,6070,6070,6070,0
20230728,125800,51735950,6070,6070,6070,6070,0
20230728,125700,51735950,6070,6070,6070,6070,0
20230728,125600,51735950,6070,6070,6070,6070,0
20230728,125500,51735950,6070,6070,6070,6070,0
20230728,125400,51735950,6070,6070,6070,6070,0
20230728,125300,51735950,6070,6070,6070,6070,0
20230728,125200,51735950,6070,6070,6070,6070,0
20230728,125100,51735950,6070,6070,6070,6070,0
20230728,125000,51735950,6070,6070,6070,6070,0
20230728,124900,51735950,6070,6070,6070,6070,0
20230728,124800,51735950,6070,6070,6070,6070,0
20230728,124700,51735950,6070,6070,6070,6070,0
20230728,124600,51735950,6070,6060,6070,6060,15
20230728,124500,51645040,6060,6060,6060,6060,0
20230728,124400,51645040,6060,6060,6060,6060,0
20230728,124300,51645040,6060,6060,6060,6060,2
20230728,124200,51632920,6060,6060,6060,6060,0
20230728,124100,51632920,6060,6060,6060,6060,0
20230728,124000,51632920,6060,6060,6060,6060,0
20230728,123900,51632920,6060,6060,6060,6060,0
20230728,123800,51632920,6060,6060,6060,6060,0
20230728,123700,51632920,6060,6040,6060,6040,5
20230728,123600,51602700,6010,6010,6010,6010,0
20230728,123500,51602700,6010,6010,6010,6010,0
20230728,123400,51602700,6010,6010,6010,6010,0
20230728,123300,51602700,6010,6010,6010,6010,1
20230728,123200,51596690,6040,6040,6040,6040,1
20230728,123100,51590650,6060,6060,6060,6060,0
20230728,123000,51590650,6060,6000,6060,6000,21
20230728,122900,51464410,6010,6010,6010,6010,1
20230728,122800,51458400,6050,6050,6050,6050,0
20230728,122700,51458400,6050,6060,6060,6050,33
20230728,122600,51258720,6060,6060,6060,6060,11
20230728,122500,51192060,6070,6070,6070,6070,1
20230728,122400,51185990,6070,6070,6070,6070,0
20230728,122300,51185990,6070,6070,6070,6070,0
20230728,122200,51185990,6070,6070,6070,6070,0
20230728,122100,51185990,6070,6070,6070,6070,0
20230728,122000,51185990,6070,6070,6070,6070,0
20230728,121900,51185990,6070,6070,6070,6070,0
20230728,121800,51185990,6070,6070,6070,6070,0
20230728,121700,51185990,6070,6070,6070,6070,0
20230728,121600,51185990,6070,6070,6070,6070,0
20230728,121500,51185990,6070,6070,6070,6070,0
20230728,121400,51185990,6070,6070,6070,6070,0
20230728,121300,51185990,6070,6070,6070,6070,0
20230728,121200,51185990,6070,6070,6070,6070,0
20230728,121100,51185990,6070,6070,6070,6070,0
20230728,121000,51185990,6070,6070,6070,6070,0
20230728,120900,51185990,6070,6070,6070,6070,0
20230728,120800,51185990,6070,6070,6070,6070,0
20230728,120700,51185990,6070,6070,6070,6070,0
20230728,120600,51185990,6070,6070,6070,6070,47
20230728,120500,50900700,6070,6070,6070,6070,0
20230728,120400,50900700,6070,6070,6070,6070,0
20230728,120300,50900700,6070,6070,6070,6070,0
20230728,120200,50900700,6070,6070,6070,6070,0
20230728,120100,50900700,6070,6070,6070,6070,0
20230728,120000,50900700,6070,6070,6070,6070,0
20230728,115900,50900700,6070,6070,6070,6070,0
20230728,115800,50900700,6070,6070,6070,6070,19
20230728,115700,50785370,6090,6090,6090,6090,2
20230728,115600,50773190,6090,6090,6090,6090,0
20230728,115500,50773190,6090,6090,6090,6090,0
20230728,115400,50773190,6090,6090,6090,6090,0
20230728,115300,50773190,6090,6090,6090,6090,0
20230728,115200,50773190,6090,6090,6090,6090,0
20230728,115100,50773190,6090,6090,6090,6090,0
20230728,115000,50773190,6090,6090,6090,6090,1
20230728,114900,50767100,6080,6080,6080,6080,0
20230728,114800,50767100,6080,6090,6090,6080,3
20230728,114700,50748840,6080,6080,6080,6080,0
20230728,114600,50748840,6080,6080,6080,6080,0
20230728,114500,50748840,6080,6080,6080,6080,0
20230728,114400,50748840,6080,6080,6080,6080,0
20230728,114300,50748840,6080,6080,6080,6080,0
20230728,114200,50748840,6080,6080,6080,6080,0
20230728,114100,50748840,6080,6080,6080,6080,0
20230728,114000,50748840,6080,6080,6080,6080,0
20230728,113900,50748840,6080,6080,6080,6080,1
20230728,113800,50742760,6090,6090,6090,6090,425
20230728,113700,48154510,6090,6090,6090,6090,0
20230728,113600,48154510,6090,6090,6090,6090,0
20230728,113500,48154510,6090,6090,6090,6090,0
20230728,113400,48154510,6090,6090,6090,6090,0
20230728,113300,48154510,6090,6090,6090,6090,0
20230728,113200,48154510,6090,6090,6090,6090,0
20230728,113100,48154510,6090,6090,6090,6090,2
20230728,113000,48142330,6090,6090,6090,6090,0
20230728,112900,48142330,6090,6090,6090,6090,200
20230728,112800,46924330,6090,6090,6090,6090,0
20230728,112700,46924330,6090,6090,6090,6090,0
20230728,112600,46924330,6090,6090,6090,6090,0
20230728,112500,46924330,6090,6090,6090,6090,0
20230728,112400,46924330,6090,6090,6090,6090,0
20230728,112300,46924330,6090,6090,6090,6090,0
20230728,112200,46924330,6090,6090,6090,6090,12
20230728,112100,46851250,6090,6090,6090,6090,0
20230728,112000,46851250,6090,6090,6090,6090,0
20230728,111900,46851250,6090,6090,6090,6090,332
20230728,111800,44829370,6090,6090,6090,6090,1
20230728,111700,44823280,6090,6090,6090,6090,0
20230728,111600,44823280,6090,6090,6090,6090,0
20230728,111500,44823280,6090,6090,6090,6090,0
20230728,111400,44823280,6090,6090,6090,6090,0
20230728,111300,44823280,6090,6090,6090,6090,0
20230728,111200,44823280,6090,6090,6090,6090,0
20230728,111100,44823280,6090,6090,6090,6090,0
20230728,111000,44823280,6090,6090,6090,6090,0
20230728,110900,44823280,6090,6090,6090,6090,0
20230728,110800,44823280,6090,6090,6090,6090,0
20230728,110700,44823280,6090,6090,6090,6090,0
20230728,110600,44823280,6090,6090,6090,6090,0
20230728,110500,44823280,6090,6090,6090,6090,0
20230728,110400,44823280,6090,6090,6090,6090,0
20230728,110300,44823280,6090,6090,6090,6090,0
20230728,110200,44823280,6090,6090,6090,6090,10
20230728,110100,44762380,6090,6090,6090,6090,0
20230728,110000,44762380,6090,6090,6090,6090,1
20230728,105900,44756290,6080,6080,6080,6080,0
20230728,105800,44756290,6080,6080,6080,6080,0
20230728,105700,44756290,6080,6080,6080,6080,0
20230728,105600,44756290,6080,6080,6080,6080,0
20230728,105500,44756290,6080,6080,6080,6080,0
20230728,105400,44756290,6080,6080,6080,6080,0
20230728,105300,44756290,6080,6080,6080,6080,1
20230728,105200,44750210,6080,6080,6080,6080,0
20230728,105100,44750210,6080,6080,6080,6080,0
20230728,105000,44750210,6080,6080,6080,6080,15
20230728,104900,44659010,6100,6100,6100,6100,0
20230728,104800,44659010,6100,6100,6100,6100,0
20230728,104700,44659010,6100,6100,6100,6100,8
20230728,104600,44610210,6080,6080,6080,6080,0
20230728,104500,44610210,6080,6080,6080,6080,0
20230728,104400,44610210,6080,6080,6080,6080,0
20230728,104300,44610210,6080,6080,6080,6080,1
20230728,104200,44604130,6100,6100,6100,6100,0
20230728,104100,44604130,6100,6100,6100,6100,0
20230728,104000,44604130,6100,6100,6100,6100,0
20230728,103900,44604130,6100,6100,6100,6100,0
20230728,103800,44604130,6100,6100,6100,6100,0
20230728,103700,44604130,6100,6100,6100,6100,0
20230728,103600,44604130,6100,6100,6100,6100,0
20230728,103500,44604130,6100,6100,6100,6100,0
20230728,103400,44604130,6100,6100,6100,6100,0
20230728,103300,44604130,6100,6100,6100,6100,0
20230728,103200,44604130,6100,6100,6100,6100,15
20230728,103100,44512630,6100,6100,6100,6100,0
20230728,103000,44512630,6100,6100,6100,6100,0
20230728,102900,44512630,6100,6100,6100,6100,0
20230728,102800,44512630,6100,6100,6100,6100,0
20230728,102700,44512630,6100,6100,6100,6100,0
20230728,102600,44512630,6100,6100,6100,6100,0
20230728,102500,44512630,6100,6100,6100,6100,0
20230728,102400,44512630,6100,6100,6100,6100,0
20230728,102300,44512630,6100,6100,6100,6100,6
20230728,102200,44476030,6100,6100,6100,6100,0
20230728,102100,44476030,6100,6100,6100,6100,1
20230728,102000,44469930,6100,6100,6100,6100,0
20230728,101900,44469930,6100,6100,6100,6100,0
20230728,101800,44469930,6100,6100,6100,6100,0
20230728,101700,44469930,6100,6100,6100,6100,0
20230728,101600,44469930,6100,6100,6100,6100,0
20230728,101500,44469930,6100,6100,6100,6100,0
20230728,101400,44469930,6100,6100,6100,6100,0
20230728,101300,44469930,6100,6100,6100,6100,0
20230728,101200,44469930,6100,6100,6100,6100,0
20230728,101100,44469930,6100,6100,6100,6100,0
20230728,101000,44469930,6100,6100,6100,6100,0
20230728,100900,44469930,6100,6100,6100,6100,0
20230728,100800,44469930,6100,6100,6100,6100,1
20230728,100700,44463830,6060,6060,6060,6060,0
20230728,100600,44463830,6060,6060,6060,6060,0
20230728,100500,44463830,6060,6060,6060,6060,0
20230728,100400,44463830,6060,6060,6060,6060,0
20230728,100300,44463830,6060,6060,6060,6060,0
20230728,100200,44463830,6060,6060,6060,6060,0
20230728,100100,44463830,6060,6060,6060,6060,0
20230728,100000,44463830,6060,6120,6120,6060,101
20230728,095900,43851710,6080,6080,6080,6080,0
20230728,095800,43851710,6080,6080,6080,6080,0
20230728,095700,43851710,6080,6080,6080,6080,0
20230728,095600,43851710,6080,6080,6080,6080,1
20230728,095500,43845630,6130,6130,6130,6130,0
20230728,095400,43845630,6130,6130,6130,6130,0
20230728,095300,43845630,6130,6130,6130,6130,0
20230728,095200,43845630,6130,6130,6130,6130,0
20230728,095100,43845630,6130,6130,6130,6130,0
20230728,095000,43845630,6130,6130,6130,6130,0
20230728,094900,43845630,6130,6130,6130,6130,0
20230728,094800,43845630,6130,6110,6130,6110,54
20230728,094700,43515660,6110,6110,6110,6110,0
20230728,094600,43515660,6110,6110,6110,6110,0
20230728,094500,43515660,6110,6110,6110,6110,0
20230728,094400,43515660,6110,6110,6110,6110,0
20230728,094300,43515660,6110,6110,6110,6110,0
20230728,094200,43515660,6110,6110,6110,6110,0
20230728,094100,43515660,6110,6110,6110,6110,0
20230728,094000,43515660,6110,6110,6110,6110,0
20230728,093900,43515660,6110,6110,6110,6110,1
20230728,093800,43509550,6100,6040,6100,6040,38
20230728,093700,43279880,6040,6050,6050,6020,301
20230728,093600,41467690,6080,6080,6080,6080,0
20230728,093500,41467690,6080,6080,6080,6080,4
20230728,093400,41443370,6070,6070,6070,6070,0
20230728,093300,41443370,6070,6070,6070,6070,1
20230728,093200,41437300,6110,6110,6110,6110,0
20230728,093100,41437300,6110,6110,6110,6110,0
20230728,093000,41437300,6110,6110,6110,6110,1
20230728,092900,41431190,6110,6050,6110,6050,2
20230728,092800,41419030,6050,6020,6050,6010,552
20230728,092700,38095500,6060,6060,6060,6060,7
20230728,092600,38053080,6050,6050,6050,6050,294
20230728,092500,36274380,6110,6040,6110,6010,132
20230728,092400,35476200,6150,6150,6150,6150,0
20230728,092300,35476200,6150,6150,6150,6150,6
20230728,092200,35439300,6190,6190,6190,6190,0
20230728,092100,35439300,6190,6180,6190,6180,9
20230728,092000,35383670,6160,6160,6160,6160,6
20230728,091900,35346710,6210,6210,6210,6210,0
20230728,091800,35346710,6210,6210,6210,6210,0
20230728,091700,35346710,6210,6210,6210,6210,0
20230728,091600,35346710,6210,6210,6210,6210,0
20230728,091500,35346710,6210,6210,6210,6210,0
20230728,091400,35346710,6210,6250,6250,6000,817
20230728,091300,30296990,6260,6230,6260,6230,255
20230728,091200,28707290,6230,6220,6230,6220,17
20230728,091100,28601390,6230,6170,6230,6160,578
20230728,091000,25037300,6170,6170,6170,6150,547
20230728,090900,21665080,6400,6450,6450,6400,854
20230728,090800,16157150,6450,6450,6450,6450,0
20230728,090700,16157150,6450,6450,6450,6450,205
20230728,090600,14834900,6480,6480,6480,6480,0
20230728,090500,14834900,6480,6480,6480,6480,0
20230728,090400,14834900,6480,6480,6480,6480,866
20230728,090300,9223220,6480,6480,6480,6480,0
20230728,090200,9223220,6480,6470,6480,6470,1185
20230728,090100,1551040,5920,5920,5920,5920,0
20230728,090000,1551040,5920,5920,5920,5920,262