KissMeData/007680/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,184700,80281590,6650,6650,6650,6650,162
20230717,184600,80281590,6650,6650,6650,6650,0
20230717,184500,80281590,6650,6650,6650,6650,0
20230717,184400,80281590,6650,6650,6650,6650,0
20230717,184300,80281590,6650,6650,6650,6650,0
20230717,184200,80281590,6650,6650,6650,6650,0
20230717,184100,80281590,6650,6650,6650,6650,0
20230717,184000,80281590,6650,6650,6650,6650,0
20230717,183900,80281590,6650,6650,6650,6650,0
20230717,183800,80281590,6650,6650,6650,6650,0
20230717,183700,80281590,6650,6650,6650,6650,0
20230717,183600,80281590,6650,6650,6650,6650,0
20230717,183500,80281590,6650,6650,6650,6650,0
20230717,183400,80281590,6650,6650,6650,6650,0
20230717,183300,80281590,6650,6650,6650,6650,0
20230717,183200,80281590,6650,6650,6650,6650,0
20230717,183100,80281590,6650,6650,6650,6650,0
20230717,183000,80281590,6650,6650,6650,6650,0
20230717,182900,80281590,6650,6650,6650,6650,0
20230717,182800,80281590,6650,6650,6650,6650,0
20230717,182700,80281590,6650,6650,6650,6650,0
20230717,182600,80281590,6650,6650,6650,6650,0
20230717,182500,80281590,6650,6650,6650,6650,0
20230717,182400,80281590,6650,6650,6650,6650,0
20230717,182300,80281590,6650,6650,6650,6650,0
20230717,182200,80281590,6650,6650,6650,6650,0
20230717,182100,80281590,6650,6650,6650,6650,0
20230717,182000,80281590,6650,6650,6650,6650,0
20230717,181900,80281590,6650,6650,6650,6650,0
20230717,181800,80281590,6650,6650,6650,6650,0
20230717,181700,80281590,6650,6650,6650,6650,162
20230717,181600,80281590,6650,6650,6650,6650,0
20230717,181500,80281590,6650,6650,6650,6650,0
20230717,181400,80281590,6650,6650,6650,6650,0
20230717,181300,80281590,6650,6650,6650,6650,0
20230717,181200,80281590,6650,6650,6650,6650,0
20230717,181100,80281590,6650,6650,6650,6650,0
20230717,181000,80281590,6650,6650,6650,6650,0
20230717,180900,80281590,6650,6650,6650,6650,0
20230717,180800,80281590,6650,6650,6650,6650,0
20230717,180700,80281590,6650,6650,6650,6650,0
20230717,180600,80281590,6650,6650,6650,6650,0
20230717,180500,80281590,6650,6650,6650,6650,0
20230717,180400,80281590,6650,6650,6650,6650,0
20230717,180300,80281590,6650,6650,6650,6650,0
20230717,180200,80281590,6650,6650,6650,6650,0
20230717,180100,80281590,6650,6650,6650,6650,0
20230717,180000,80281590,6650,6650,6650,6650,0
20230717,175900,80281590,6650,6650,6650,6650,0
20230717,175800,80281590,6650,6650,6650,6650,0
20230717,175700,80281590,6650,6650,6650,6650,0
20230717,175600,80281590,6650,6650,6650,6650,0
20230717,175500,80281590,6650,6650,6650,6650,0
20230717,175400,80281590,6650,6650,6650,6650,0
20230717,175300,80281590,6650,6650,6650,6650,0
20230717,175200,80281590,6650,6650,6650,6650,0
20230717,175100,80281590,6650,6650,6650,6650,0
20230717,175000,80281590,6650,6650,6650,6650,0
20230717,174900,80281590,6650,6650,6650,6650,0
20230717,174800,80281590,6650,6650,6650,6650,0
20230717,174700,80281590,6650,6650,6650,6650,162
20230717,174600,80281590,6650,6650,6650,6650,0
20230717,174500,80281590,6650,6650,6650,6650,0
20230717,174400,80281590,6650,6650,6650,6650,0
20230717,174300,80281590,6650,6650,6650,6650,0
20230717,174200,80281590,6650,6650,6650,6650,0
20230717,174100,80281590,6650,6650,6650,6650,0
20230717,174000,80281590,6650,6650,6650,6650,0
20230717,173900,80281590,6650,6650,6650,6650,0
20230717,173800,80281590,6650,6650,6650,6650,0
20230717,173700,80281590,6650,6650,6650,6650,0
20230717,173600,80281590,6650,6650,6650,6650,0
20230717,173500,80281590,6650,6650,6650,6650,0
20230717,173400,80281590,6650,6650,6650,6650,0
20230717,173300,80281590,6650,6650,6650,6650,0
20230717,173200,80281590,6650,6650,6650,6650,0
20230717,173100,80281590,6650,6650,6650,6650,0
20230717,173000,80281590,6650,6650,6650,6650,0
20230717,172900,80281590,6650,6650,6650,6650,0
20230717,172800,80281590,6650,6650,6650,6650,0
20230717,172700,80281590,6650,6650,6650,6650,0
20230717,172600,80281590,6650,6650,6650,6650,0
20230717,172500,80281590,6650,6650,6650,6650,0
20230717,172400,80281590,6650,6650,6650,6650,0
20230717,172300,80281590,6650,6650,6650,6650,0
20230717,172200,80281590,6650,6650,6650,6650,0
20230717,172100,80281590,6650,6650,6650,6650,0
20230717,172000,80281590,6650,6650,6650,6650,0
20230717,171900,80281590,6650,6650,6650,6650,0
20230717,171800,80281590,6650,6650,6650,6650,0
20230717,171700,80281590,6650,6650,6650,6650,162
20230717,171600,80281590,6650,6650,6650,6650,0
20230717,171500,80281590,6650,6650,6650,6650,0
20230717,171400,80281590,6650,6650,6650,6650,0
20230717,171300,80281590,6650,6650,6650,6650,0
20230717,171200,80281590,6650,6650,6650,6650,0
20230717,171100,80281590,6650,6650,6650,6650,0
20230717,171000,80281590,6650,6650,6650,6650,0
20230717,170900,80281590,6650,6650,6650,6650,0
20230717,170800,80281590,6650,6650,6650,6650,0
20230717,170700,80281590,6650,6650,6650,6650,0
20230717,170600,80281590,6650,6650,6650,6650,0
20230717,170500,80281590,6650,6650,6650,6650,0
20230717,170400,80281590,6650,6650,6650,6650,0
20230717,170300,80281590,6650,6650,6650,6650,0
20230717,170200,80281590,6650,6650,6650,6650,0
20230717,170100,80281590,6650,6650,6650,6650,0
20230717,170000,80281590,6650,6650,6650,6650,0
20230717,165900,80281590,6650,6650,6650,6650,0
20230717,165800,80281590,6650,6650,6650,6650,0
20230717,165700,80281590,6650,6650,6650,6650,0
20230717,165600,80281590,6650,6650,6650,6650,0
20230717,165500,80281590,6650,6650,6650,6650,0
20230717,165400,80281590,6650,6650,6650,6650,0
20230717,165300,80281590,6650,6650,6650,6650,0
20230717,165200,80281590,6650,6650,6650,6650,0
20230717,165100,80281590,6650,6650,6650,6650,0
20230717,165000,80281590,6650,6650,6650,6650,0
20230717,164900,80281590,6650,6650,6650,6650,0
20230717,164800,80281590,6650,6650,6650,6650,0
20230717,164700,80281590,6650,6650,6650,6650,162
20230717,164600,80281590,6650,6650,6650,6650,0
20230717,164500,80281590,6650,6650,6650,6650,0
20230717,164400,80281590,6650,6650,6650,6650,0
20230717,164300,80281590,6650,6650,6650,6650,0
20230717,164200,80281590,6650,6650,6650,6650,0
20230717,164100,80281590,6650,6650,6650,6650,0
20230717,164000,80281590,6650,6650,6650,6650,0
20230717,163900,80281590,6650,6650,6650,6650,0
20230717,163800,80281590,6650,6650,6650,6650,0
20230717,163700,80281590,6650,6650,6650,6650,0
20230717,163600,80281590,6650,6650,6650,6650,0
20230717,163500,80281590,6650,6650,6650,6650,0
20230717,163400,80281590,6650,6650,6650,6650,0
20230717,163300,80281590,6650,6650,6650,6650,0
20230717,163200,80281590,6650,6650,6650,6650,0
20230717,163100,80281590,6650,6650,6650,6650,0
20230717,163000,80281590,6650,6650,6650,6650,0
20230717,162900,80281590,6650,6650,6650,6650,0
20230717,162800,80281590,6650,6650,6650,6650,0
20230717,162700,80281590,6650,6650,6650,6650,0
20230717,162600,80281590,6650,6650,6650,6650,0
20230717,162500,80281590,6650,6650,6650,6650,0
20230717,162400,80281590,6650,6650,6650,6650,0
20230717,162300,80281590,6650,6650,6650,6650,0
20230717,162200,80281590,6650,6650,6650,6650,0
20230717,162100,80281590,6650,6650,6650,6650,0
20230717,162000,80281590,6650,6650,6650,6650,0
20230717,161900,80281590,6650,6650,6650,6650,0
20230717,161800,80281590,6650,6650,6650,6650,0
20230717,161700,80281590,6650,6650,6650,6650,162
20230717,161600,80281590,6650,6650,6650,6650,0
20230717,161500,80281590,6650,6650,6650,6650,0
20230717,161400,80281590,6650,6650,6650,6650,0
20230717,161300,80281590,6650,6650,6650,6650,0
20230717,161200,80281590,6650,6650,6650,6650,0
20230717,161100,80281590,6650,6650,6650,6650,0
20230717,161000,80281590,6650,6650,6650,6650,0
20230717,160900,80281590,6650,6650,6650,6650,0
20230717,160800,80281590,6650,6650,6650,6650,0
20230717,160700,80281590,6650,6650,6650,6650,0
20230717,160600,80281590,6650,6650,6650,6650,0
20230717,160500,80281590,6650,6650,6650,6650,0
20230717,160400,80281590,6650,6650,6650,6650,0
20230717,160300,80281590,6650,6650,6650,6650,0
20230717,160200,80281590,6650,6650,6650,6650,0
20230717,160100,80281590,6650,6650,6650,6650,0
20230717,160000,80281590,6650,6650,6650,6650,0
20230717,155900,80281590,6650,6650,6650,6650,0
20230717,155800,80281590,6650,6650,6650,6650,0
20230717,155700,80281590,6650,6650,6650,6650,0
20230717,155600,80281590,6650,6650,6650,6650,0
20230717,155500,80281590,6650,6650,6650,6650,0
20230717,155400,80281590,6650,6650,6650,6650,0
20230717,155300,80281590,6650,6650,6650,6650,0
20230717,155200,80281590,6650,6650,6650,6650,0
20230717,155100,80281590,6650,6650,6650,6650,0
20230717,155000,80281590,6650,6650,6650,6650,0
20230717,154900,80281590,6650,6650,6650,6650,0
20230717,154800,80281590,6650,6650,6650,6650,0
20230717,154700,80281590,6650,6650,6650,6650,162
20230717,154600,80281590,6650,6650,6650,6650,0
20230717,154500,80281590,6650,6650,6650,6650,0
20230717,154400,80281590,6650,6650,6650,6650,0
20230717,154300,80281590,6650,6650,6650,6650,0
20230717,154200,80281590,6650,6650,6650,6650,0
20230717,154100,80281590,6650,6650,6650,6650,0
20230717,154000,80281590,6650,6650,6650,6650,0
20230717,153900,80281590,6650,6650,6650,6650,0
20230717,153800,80281590,6650,6650,6650,6650,0
20230717,153700,80281590,6650,6650,6650,6650,0
20230717,153600,80281590,6650,6650,6650,6650,0
20230717,153500,80281590,6650,6650,6650,6650,0
20230717,153400,80281590,6650,6650,6650,6650,0
20230717,153300,80281590,6650,6650,6650,6650,0
20230717,153200,80281590,6650,6650,6650,6650,0
20230717,153100,80281590,6650,6650,6650,6650,0
20230717,153000,80281590,6650,6650,6650,6650,162
20230717,152900,79204290,6670,6670,6670,6670,0
20230717,152800,79204290,6670,6670,6670,6670,0
20230717,152700,79204290,6670,6670,6670,6670,0
20230717,152600,79204290,6670,6670,6670,6670,0
20230717,152500,79204290,6670,6670,6670,6670,0
20230717,152400,79204290,6670,6670,6670,6670,0
20230717,152300,79204290,6670,6670,6670,6670,0
20230717,152200,79204290,6670,6670,6670,6670,0
20230717,152100,79204290,6670,6670,6670,6670,0
20230717,152000,79204290,6670,6670,6670,6670,0
20230717,151900,79204290,6670,6670,6670,6670,12
20230717,151800,79124250,6670,6670,6670,6670,0
20230717,151700,79124250,6670,6670,6670,6670,0
20230717,151600,79124250,6670,6670,6670,6670,0
20230717,151500,79124250,6670,6670,6670,6670,0
20230717,151400,79124250,6670,6670,6670,6670,0
20230717,151300,79124250,6670,6670,6670,6670,0
20230717,151200,79124250,6670,6670,6670,6670,0
20230717,151100,79124250,6670,6670,6670,6670,0
20230717,151000,79124250,6670,6670,6670,6670,0
20230717,150900,79124250,6670,6670,6670,6670,0
20230717,150800,79124250,6670,6670,6670,6670,0
20230717,150700,79124250,6670,6670,6670,6670,0
20230717,150600,79124250,6670,6670,6670,6670,0
20230717,150500,79124250,6670,6670,6670,6670,0
20230717,150400,79124250,6670,6670,6670,6670,0
20230717,150300,79124250,6670,6670,6670,6670,0
20230717,150200,79124250,6670,6670,6670,6670,0
20230717,150100,79124250,6670,6670,6670,6670,0
20230717,150000,79124250,6670,6670,6670,6670,0
20230717,145900,79124250,6670,6670,6670,6670,0
20230717,145800,79124250,6670,6670,6670,6670,0
20230717,145700,79124250,6670,6670,6670,6670,0
20230717,145600,79124250,6670,6670,6670,6670,0
20230717,145500,79124250,6670,6670,6670,6670,1
20230717,145400,79117580,6650,6650,6650,6650,140
20230717,145300,78186580,6660,6660,6660,6660,0
20230717,145200,78186580,6660,6660,6660,6660,1
20230717,145100,78179920,6670,6670,6670,6670,0
20230717,145000,78179920,6670,6670,6670,6670,0
20230717,144900,78179920,6670,6670,6670,6670,0
20230717,144800,78179920,6670,6670,6670,6670,0
20230717,144700,78179920,6670,6670,6670,6670,0
20230717,144600,78179920,6670,6670,6670,6670,0
20230717,144500,78179920,6670,6670,6670,6670,0
20230717,144400,78179920,6670,6670,6670,6670,0
20230717,144300,78179920,6670,6670,6670,6670,0
20230717,144200,78179920,6670,6670,6670,6670,0
20230717,144100,78179920,6670,6660,6670,6650,181
20230717,144000,76976190,6660,6660,6660,6660,0
20230717,143900,76976190,6660,6660,6660,6660,0
20230717,143800,76976190,6660,6660,6660,6660,98
20230717,143700,76323510,6670,6670,6670,6670,0
20230717,143600,76323510,6670,6670,6670,6670,0
20230717,143500,76323510,6670,6670,6670,6670,0
20230717,143400,76323510,6670,6670,6670,6670,0
20230717,143300,76323510,6670,6670,6670,6670,0
20230717,143200,76323510,6670,6670,6670,6670,1
20230717,143100,76316840,6650,6650,6650,6650,0
20230717,143000,76316840,6650,6650,6650,6650,0
20230717,142900,76316840,6650,6650,6650,6650,390
20230717,142800,73723340,6660,6660,6660,6660,0
20230717,142700,73723340,6660,6660,6660,6660,0
20230717,142600,73723340,6660,6660,6660,6660,0
20230717,142500,73723340,6660,6660,6660,6660,0
20230717,142400,73723340,6660,6660,6660,6660,99
20230717,142300,73064000,6670,6670,6670,6670,0
20230717,142200,73064000,6670,6670,6670,6670,0
20230717,142100,73064000,6670,6670,6670,6670,0
20230717,142000,73064000,6670,6670,6670,6670,0
20230717,141900,73064000,6670,6670,6670,6670,0
20230717,141800,73064000,6670,6670,6670,6670,0
20230717,141700,73064000,6670,6670,6670,6670,0
20230717,141600,73064000,6670,6670,6670,6670,0
20230717,141500,73064000,6670,6670,6670,6670,0
20230717,141400,73064000,6670,6670,6670,6670,605
20230717,141300,69028650,6670,6670,6670,6670,0
20230717,141200,69028650,6670,6670,6670,6670,0
20230717,141100,69028650,6670,6670,6670,6670,0
20230717,141000,69028650,6670,6670,6670,6670,0
20230717,140900,69028650,6670,6670,6670,6670,0
20230717,140800,69028650,6670,6670,6670,6670,0
20230717,140700,69028650,6670,6670,6670,6670,2
20230717,140600,69015310,6670,6670,6670,6670,16
20230717,140500,68908590,6670,6670,6670,6670,0
20230717,140400,68908590,6670,6670,6670,6670,0
20230717,140300,68908590,6670,6670,6670,6670,0
20230717,140200,68908590,6670,6670,6670,6670,0
20230717,140100,68908590,6670,6670,6670,6670,0
20230717,140000,68908590,6670,6670,6670,6670,0
20230717,135900,68908590,6670,6670,6670,6670,23
20230717,135800,68755180,6650,6650,6650,6650,83
20230717,135700,68203230,6650,6650,6650,6650,0
20230717,135600,68203230,6650,6650,6650,6650,0
20230717,135500,68203230,6650,6650,6650,6650,0
20230717,135400,68203230,6650,6650,6650,6650,0
20230717,135300,68203230,6650,6650,6650,6650,0
20230717,135200,68203230,6650,6650,6650,6650,1
20230717,135100,68196580,6650,6650,6650,6650,20
20230717,135000,68063580,6650,6650,6650,6650,0
20230717,134900,68063580,6650,6650,6650,6650,9
20230717,134800,68003730,6650,6650,6650,6650,0
20230717,134700,68003730,6650,6650,6650,6650,0
20230717,134600,68003730,6650,6650,6650,6650,0
20230717,134500,68003730,6650,6650,6650,6650,0
20230717,134400,68003730,6650,6650,6650,6650,1
20230717,134300,67997080,6650,6650,6650,6650,0
20230717,134200,67997080,6650,6650,6650,6650,0
20230717,134100,67997080,6650,6650,6650,6650,0
20230717,134000,67997080,6650,6650,6650,6650,0
20230717,133900,67997080,6650,6650,6650,6650,0
20230717,133800,67997080,6650,6650,6650,6650,0
20230717,133700,67997080,6650,6650,6650,6650,0
20230717,133600,67997080,6650,6650,6650,6650,0
20230717,133500,67997080,6650,6650,6650,6650,0
20230717,133400,67997080,6650,6650,6650,6650,0
20230717,133300,67997080,6650,6650,6650,6650,0
20230717,133200,67997080,6650,6650,6650,6650,0
20230717,133100,67997080,6650,6650,6650,6650,0
20230717,133000,67997080,6650,6650,6650,6650,0
20230717,132900,67997080,6650,6650,6650,6650,1
20230717,132800,67990430,6650,6650,6650,6650,8
20230717,132700,67937230,6640,6640,6640,6640,0
20230717,132600,67937230,6640,6640,6640,6640,0
20230717,132500,67937230,6640,6640,6640,6640,0
20230717,132400,67937230,6640,6640,6640,6640,0
20230717,132300,67937230,6640,6640,6640,6640,0
20230717,132200,67937230,6640,6640,6640,6640,0
20230717,132100,67937230,6640,6640,6640,6640,0
20230717,132000,67937230,6640,6640,6640,6640,0
20230717,131900,67937230,6640,6640,6640,6640,0
20230717,131800,67937230,6640,6640,6640,6640,0
20230717,131700,67937230,6640,6640,6640,6640,0
20230717,131600,67937230,6640,6640,6640,6640,0
20230717,131500,67937230,6640,6640,6640,6640,0
20230717,131400,67937230,6640,6650,6650,6640,911
20230717,131300,61887810,6680,6680,6680,6680,0
20230717,131200,61887810,6680,6680,6680,6680,0
20230717,131100,61887810,6680,6680,6680,6680,0
20230717,131000,61887810,6680,6680,6680,6680,0
20230717,130900,61887810,6680,6680,6680,6680,0
20230717,130800,61887810,6680,6680,6680,6680,0
20230717,130700,61887810,6680,6680,6680,6680,0
20230717,130600,61887810,6680,6680,6680,6680,0
20230717,130500,61887810,6680,6680,6680,6680,0
20230717,130400,61887810,6680,6680,6680,6680,0
20230717,130300,61887810,6680,6680,6680,6680,0
20230717,130200,61887810,6680,6660,6680,6660,2
20230717,130100,61874470,6640,6640,6640,6640,0
20230717,130000,61874470,6640,6640,6640,6640,0
20230717,125900,61874470,6640,6640,6640,6640,0
20230717,125800,61874470,6640,6640,6640,6640,30
20230717,125700,61675270,6660,6660,6660,6660,0
20230717,125600,61675270,6660,6660,6660,6660,0
20230717,125500,61675270,6660,6660,6660,6660,0
20230717,125400,61675270,6660,6660,6660,6660,0
20230717,125300,61675270,6660,6640,6660,6640,2
20230717,125200,61661970,6670,6670,6670,6670,0
20230717,125100,61661970,6670,6670,6670,6670,0
20230717,125000,61661970,6670,6670,6670,6670,1
20230717,124900,61655300,6640,6640,6640,6640,0
20230717,124800,61655300,6640,6640,6640,6640,0
20230717,124700,61655300,6640,6640,6640,6640,0
20230717,124600,61655300,6640,6670,6670,6640,1154
20230717,124500,53987260,6670,6670,6670,6670,0
20230717,124400,53987260,6670,6670,6670,6670,0
20230717,124300,53987260,6670,6670,6670,6670,0
20230717,124200,53987260,6670,6670,6670,6670,0
20230717,124100,53987260,6670,6670,6670,6670,0
20230717,124000,53987260,6670,6670,6670,6670,0
20230717,123900,53987260,6670,6670,6670,6670,0
20230717,123800,53987260,6670,6670,6670,6670,0
20230717,123700,53987260,6670,6670,6670,6670,2
20230717,123600,53973920,6660,6660,6660,6660,0
20230717,123500,53973920,6660,6660,6660,6660,0
20230717,123400,53973920,6660,6660,6660,6660,0
20230717,123300,53973920,6660,6660,6660,6660,0
20230717,123200,53973920,6660,6660,6660,6660,0
20230717,123100,53973920,6660,6690,6690,6660,602
20230717,123000,49956230,6690,6690,6690,6690,0
20230717,122900,49956230,6690,6690,6690,6690,0
20230717,122800,49956230,6690,6690,6690,6690,0
20230717,122700,49956230,6690,6690,6690,6690,0
20230717,122600,49956230,6690,6690,6690,6690,0
20230717,122500,49956230,6690,6690,6690,6690,0
20230717,122400,49956230,6690,6690,6690,6690,0
20230717,122300,49956230,6690,6690,6690,6690,0
20230717,122200,49956230,6690,6690,6690,6690,0
20230717,122100,49956230,6690,6690,6690,6690,0
20230717,122000,49956230,6690,6690,6690,6690,0
20230717,121900,49956230,6690,6690,6690,6690,0
20230717,121800,49956230,6690,6690,6690,6690,0
20230717,121700,49956230,6690,6690,6690,6690,0
20230717,121600,49956230,6690,6690,6690,6690,0
20230717,121500,49956230,6690,6690,6690,6690,0
20230717,121400,49956230,6690,6690,6690,6690,0
20230717,121300,49956230,6690,6690,6690,6690,0
20230717,121200,49956230,6690,6690,6690,6690,0
20230717,121100,49956230,6690,6690,6690,6690,0
20230717,121000,49956230,6690,6690,6690,6690,0
20230717,120900,49956230,6690,6690,6690,6690,1
20230717,120800,49949540,6690,6690,6690,6690,0
20230717,120700,49949540,6690,6690,6690,6690,0
20230717,120600,49949540,6690,6690,6690,6690,10
20230717,120500,49882640,6690,6690,6690,6690,0
20230717,120400,49882640,6690,6690,6690,6690,0
20230717,120300,49882640,6690,6690,6690,6690,0
20230717,120200,49882640,6690,6690,6690,6690,0
20230717,120100,49882640,6690,6690,6690,6690,0
20230717,120000,49882640,6690,6690,6690,6690,0
20230717,115900,49882640,6690,6690,6690,6690,0
20230717,115800,49882640,6690,6690,6690,6690,1
20230717,115700,49875950,6650,6650,6650,6650,0
20230717,115600,49875950,6650,6650,6650,6650,0
20230717,115500,49875950,6650,6650,6650,6650,130
20230717,115400,49011450,6650,6650,6650,6650,0
20230717,115300,49011450,6650,6650,6650,6650,0
20230717,115200,49011450,6650,6650,6650,6650,0
20230717,115100,49011450,6650,6650,6650,6650,0
20230717,115000,49011450,6650,6650,6650,6650,0
20230717,114900,49011450,6650,6650,6650,6650,0
20230717,114800,49011450,6650,6650,6650,6650,0
20230717,114700,49011450,6650,6650,6650,6650,0
20230717,114600,49011450,6650,6650,6650,6650,14
20230717,114500,48918350,6670,6670,6670,6670,0
20230717,114400,48918350,6670,6670,6670,6670,0
20230717,114300,48918350,6670,6670,6670,6670,0
20230717,114200,48918350,6670,6670,6670,6670,0
20230717,114100,48918350,6670,6670,6670,6670,0
20230717,114000,48918350,6670,6670,6670,6670,0
20230717,113900,48918350,6670,6670,6670,6670,0
20230717,113800,48918350,6670,6670,6670,6670,0
20230717,113700,48918350,6670,6670,6670,6670,0
20230717,113600,48918350,6670,6670,6670,6670,0
20230717,113500,48918350,6670,6670,6670,6670,1
20230717,113400,48911680,6630,6630,6630,6630,0
20230717,113300,48911680,6630,6630,6630,6630,0
20230717,113200,48911680,6630,6630,6630,6630,0
20230717,113100,48911680,6630,6630,6630,6630,0
20230717,113000,48911680,6630,6630,6630,6630,0
20230717,112900,48911680,6630,6630,6630,6630,0
20230717,112800,48911680,6630,6630,6630,6630,0
20230717,112700,48911680,6630,6630,6630,6630,0
20230717,112600,48911680,6630,6630,6630,6630,407
20230717,112500,46213270,6630,6650,6650,6630,1687
20230717,112400,35015980,6650,6680,6680,6640,2040
20230717,112300,21442530,6680,6680,6680,6680,300
20230717,112200,19438530,6690,6690,6690,6690,2
20230717,112100,19425150,6690,6690,6690,6690,121
20230717,112000,18615660,6700,6700,6700,6700,0
20230717,111900,18615660,6700,6700,6700,6700,0
20230717,111800,18615660,6700,6700,6700,6700,0
20230717,111700,18615660,6700,6700,6700,6700,0
20230717,111600,18615660,6700,6700,6700,6700,0
20230717,111500,18615660,6700,6700,6700,6700,0
20230717,111400,18615660,6700,6740,6740,6700,844
20230717,111300,12947130,6740,6740,6740,6740,0
20230717,111200,12947130,6740,6740,6740,6740,0
20230717,111100,12947130,6740,6710,6740,6710,135
20230717,111000,12041250,6700,6700,6700,6700,110
20230717,110900,11304250,6700,6700,6700,6700,0
20230717,110800,11304250,6700,6700,6700,6700,0
20230717,110700,11304250,6700,6700,6700,6700,0
20230717,110600,11304250,6700,6700,6700,6700,0
20230717,110500,11304250,6700,6700,6700,6700,0
20230717,110400,11304250,6700,6700,6700,6700,0
20230717,110300,11304250,6700,6700,6700,6700,0
20230717,110200,11304250,6700,6700,6700,6700,20
20230717,110100,11170250,6710,6710,6710,6710,0
20230717,110000,11170250,6710,6710,6710,6710,0
20230717,105900,11170250,6710,6710,6710,6710,0
20230717,105800,11170250,6710,6710,6710,6710,0
20230717,105700,11170250,6710,6710,6710,6710,0
20230717,105600,11170250,6710,6710,6710,6710,0
20230717,105500,11170250,6710,6710,6710,6710,0
20230717,105400,11170250,6710,6710,6710,6710,0
20230717,105300,11170250,6710,6710,6710,6710,1
20230717,105200,11163540,6700,6700,6700,6700,0
20230717,105100,11163540,6700,6700,6700,6700,100
20230717,105000,10493540,6700,6700,6700,6700,0
20230717,104900,10493540,6700,6700,6700,6700,0
20230717,104800,10493540,6700,6700,6700,6700,3
20230717,104700,10473440,6700,6700,6700,6700,0
20230717,104600,10473440,6700,6700,6700,6700,0
20230717,104500,10473440,6700,6700,6700,6700,0
20230717,104400,10473440,6700,6700,6700,6700,0
20230717,104300,10473440,6700,6700,6700,6700,0
20230717,104200,10473440,6700,6700,6700,6700,0
20230717,104100,10473440,6700,6700,6700,6700,0
20230717,104000,10473440,6700,6700,6700,6700,0
20230717,103900,10473440,6700,6700,6700,6700,0
20230717,103800,10473440,6700,6700,6700,6700,1
20230717,103700,10466740,6710,6710,6710,6710,0
20230717,103600,10466740,6710,6710,6710,6710,0
20230717,103500,10466740,6710,6710,6710,6710,0
20230717,103400,10466740,6710,6710,6710,6710,1
20230717,103300,10460030,6700,6700,6700,6700,0
20230717,103200,10460030,6700,6700,6700,6700,0
20230717,103100,10460030,6700,6700,6700,6700,1
20230717,103000,10453330,6700,6700,6700,6700,0
20230717,102900,10453330,6700,6700,6700,6700,0
20230717,102800,10453330,6700,6700,6700,6700,0
20230717,102700,10453330,6700,6710,6710,6700,350
20230717,102600,8105190,6710,6710,6710,6710,0
20230717,102500,8105190,6710,6710,6710,6710,0
20230717,102400,8105190,6710,6710,6710,6710,0
20230717,102300,8105190,6710,6710,6710,6710,0
20230717,102200,8105190,6710,6710,6710,6710,9
20230717,102100,8044800,6740,6740,6740,6740,0
20230717,102000,8044800,6740,6740,6740,6740,0
20230717,101900,8044800,6740,6740,6740,6740,0
20230717,101800,8044800,6740,6740,6740,6740,20
20230717,101700,7910000,6740,6740,6740,6740,0
20230717,101600,7910000,6740,6740,6740,6740,0
20230717,101500,7910000,6740,6740,6740,6740,0
20230717,101400,7910000,6740,6740,6740,6740,0
20230717,101300,7910000,6740,6740,6740,6740,0
20230717,101200,7910000,6740,6740,6740,6740,0
20230717,101100,7910000,6740,6740,6740,6740,0
20230717,101000,7910000,6740,6740,6740,6740,0
20230717,100900,7910000,6740,6740,6740,6740,0
20230717,100800,7910000,6740,6740,6740,6740,0
20230717,100700,7910000,6740,6740,6740,6740,8
20230717,100600,7856080,6740,6740,6740,6740,4
20230717,100500,7829120,6740,6740,6740,6740,0
20230717,100400,7829120,6740,6740,6740,6740,0
20230717,100300,7829120,6740,6740,6740,6740,0
20230717,100200,7829120,6740,6740,6740,6740,0
20230717,100100,7829120,6740,6740,6740,6740,0
20230717,100000,7829120,6740,6740,6740,6740,0
20230717,095900,7829120,6740,6710,6740,6710,56
20230717,095800,7453330,6750,6710,6750,6710,203
20230717,095700,6091160,6710,6710,6710,6710,10
20230717,095600,6024060,6710,6710,6710,6710,0
20230717,095500,6024060,6710,6710,6710,6710,0
20230717,095400,6024060,6710,6710,6710,6710,1
20230717,095300,6017350,6680,6680,6680,6680,0
20230717,095200,6017350,6680,6680,6680,6680,0
20230717,095100,6017350,6680,6680,6680,6680,0
20230717,095000,6017350,6680,6680,6680,6680,0
20230717,094900,6017350,6680,6680,6680,6680,0
20230717,094800,6017350,6680,6680,6680,6680,0
20230717,094700,6017350,6680,6680,6680,6680,0
20230717,094600,6017350,6680,6710,6710,6680,20
20230717,094500,5883720,6680,6680,6680,6680,0
20230717,094400,5883720,6680,6680,6680,6680,0
20230717,094300,5883720,6680,6680,6680,6680,0
20230717,094200,5883720,6680,6680,6680,6680,0
20230717,094100,5883720,6680,6680,6680,6680,0
20230717,094000,5883720,6680,6680,6680,6680,0
20230717,093900,5883720,6680,6680,6680,6680,0
20230717,093800,5883720,6680,6680,6680,6680,0
20230717,093700,5883720,6680,6680,6680,6680,9
20230717,093600,5823600,6680,6680,6680,6680,5
20230717,093500,5790200,6680,6680,6680,6680,50
20230717,093400,5456200,6680,6680,6680,6680,0
20230717,093300,5456200,6680,6680,6680,6680,0
20230717,093200,5456200,6680,6710,6710,6680,11
20230717,093100,5382420,6680,6680,6680,6680,0
20230717,093000,5382420,6680,6680,6680,6680,0
20230717,092900,5382420,6680,6680,6680,6680,150
20230717,092800,4380420,6680,6680,6680,6680,38
20230717,092700,4126580,6680,6680,6680,6680,0
20230717,092600,4126580,6680,6680,6680,6680,0
20230717,092500,4126580,6680,6680,6680,6680,0
20230717,092400,4126580,6680,6710,6710,6680,367
20230717,092300,1668560,6740,6740,6740,6740,0
20230717,092200,1668560,6740,6740,6740,6740,0
20230717,092100,1668560,6740,6740,6740,6740,0
20230717,092000,1668560,6740,6740,6740,6740,1
20230717,091900,1661820,6760,6760,6760,6760,0
20230717,091800,1661820,6760,6760,6760,6760,0
20230717,091700,1661820,6760,6760,6760,6760,0
20230717,091600,1661820,6760,6760,6760,6760,0
20230717,091500,1661820,6760,6760,6760,6760,0
20230717,091400,1661820,6760,6760,6760,6760,0
20230717,091300,1661820,6760,6760,6760,6760,1
20230717,091200,1655060,6760,6760,6760,6760,0
20230717,091100,1655060,6760,6760,6760,6760,0
20230717,091000,1655060,6760,6760,6760,6760,0
20230717,090900,1655060,6760,6760,6760,6760,0
20230717,090800,1655060,6760,6760,6760,6760,0
20230717,090700,1655060,6760,6760,6760,6760,0
20230717,090600,1655060,6760,6760,6760,6760,30
20230717,090500,1452260,6710,6750,6750,6710,26
20230717,090400,1277560,6760,6760,6760,6760,0
20230717,090300,1277560,6760,6760,6760,6760,0
20230717,090200,1277560,6760,6760,6760,6760,21
20230717,090100,1135600,6800,6800,6800,6800,147
20230717,090000,136000,6800,6800,6800,6800,20