KissMeData/007680/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184700,32212750,6850,6850,6850,6850,159
20230705,184600,32212750,6850,6850,6850,6850,0
20230705,184500,32212750,6850,6850,6850,6850,0
20230705,184400,32212750,6850,6850,6850,6850,0
20230705,184300,32212750,6850,6850,6850,6850,0
20230705,184200,32212750,6850,6850,6850,6850,0
20230705,184100,32212750,6850,6850,6850,6850,0
20230705,184000,32212750,6850,6850,6850,6850,0
20230705,183900,32212750,6850,6850,6850,6850,0
20230705,183800,32212750,6850,6850,6850,6850,0
20230705,183700,32212750,6850,6850,6850,6850,0
20230705,183600,32212750,6850,6850,6850,6850,0
20230705,183500,32212750,6850,6850,6850,6850,0
20230705,183400,32212750,6850,6850,6850,6850,0
20230705,183300,32212750,6850,6850,6850,6850,0
20230705,183200,32212750,6850,6850,6850,6850,0
20230705,183100,32212750,6850,6850,6850,6850,0
20230705,183000,32212750,6850,6850,6850,6850,0
20230705,182900,32212750,6850,6850,6850,6850,0
20230705,182800,32212750,6850,6850,6850,6850,0
20230705,182700,32212750,6850,6850,6850,6850,0
20230705,182600,32212750,6850,6850,6850,6850,0
20230705,182500,32212750,6850,6850,6850,6850,0
20230705,182400,32212750,6850,6850,6850,6850,0
20230705,182300,32212750,6850,6850,6850,6850,0
20230705,182200,32212750,6850,6850,6850,6850,0
20230705,182100,32212750,6850,6850,6850,6850,0
20230705,182000,32212750,6850,6850,6850,6850,0
20230705,181900,32212750,6850,6850,6850,6850,0
20230705,181800,32212750,6850,6850,6850,6850,0
20230705,181700,32212750,6850,6850,6850,6850,159
20230705,181600,32212750,6850,6850,6850,6850,0
20230705,181500,32212750,6850,6850,6850,6850,0
20230705,181400,32212750,6850,6850,6850,6850,0
20230705,181300,32212750,6850,6850,6850,6850,0
20230705,181200,32212750,6850,6850,6850,6850,0
20230705,181100,32212750,6850,6850,6850,6850,0
20230705,181000,32212750,6850,6850,6850,6850,0
20230705,180900,32212750,6850,6850,6850,6850,0
20230705,180800,32212750,6850,6850,6850,6850,0
20230705,180700,32212750,6850,6850,6850,6850,0
20230705,180600,32212750,6850,6850,6850,6850,0
20230705,180500,32212750,6850,6850,6850,6850,0
20230705,180400,32212750,6850,6850,6850,6850,0
20230705,180300,32212750,6850,6850,6850,6850,0
20230705,180200,32212750,6850,6850,6850,6850,0
20230705,180100,32212750,6850,6850,6850,6850,0
20230705,180000,32212750,6850,6850,6850,6850,0
20230705,175900,32212750,6850,6850,6850,6850,0
20230705,175800,32212750,6850,6850,6850,6850,0
20230705,175700,32212750,6850,6850,6850,6850,0
20230705,175600,32212750,6850,6850,6850,6850,0
20230705,175500,32212750,6850,6850,6850,6850,0
20230705,175400,32212750,6850,6850,6850,6850,0
20230705,175300,32212750,6850,6850,6850,6850,0
20230705,175200,32212750,6850,6850,6850,6850,0
20230705,175100,32212750,6850,6850,6850,6850,0
20230705,175000,32212750,6850,6850,6850,6850,0
20230705,174900,32212750,6850,6850,6850,6850,0
20230705,174800,32212750,6850,6850,6850,6850,0
20230705,174700,32212750,6850,6850,6850,6850,159
20230705,174600,32212750,6850,6850,6850,6850,0
20230705,174500,32212750,6850,6850,6850,6850,0
20230705,174400,32212750,6850,6850,6850,6850,0
20230705,174300,32212750,6850,6850,6850,6850,0
20230705,174200,32212750,6850,6850,6850,6850,0
20230705,174100,32212750,6850,6850,6850,6850,0
20230705,174000,32212750,6850,6850,6850,6850,0
20230705,173900,32212750,6850,6850,6850,6850,0
20230705,173800,32212750,6850,6850,6850,6850,0
20230705,173700,32212750,6850,6850,6850,6850,0
20230705,173600,32212750,6850,6850,6850,6850,0
20230705,173500,32212750,6850,6850,6850,6850,0
20230705,173400,32212750,6850,6850,6850,6850,0
20230705,173300,32212750,6850,6850,6850,6850,0
20230705,173200,32212750,6850,6850,6850,6850,0
20230705,173100,32212750,6850,6850,6850,6850,0
20230705,173000,32212750,6850,6850,6850,6850,0
20230705,172900,32212750,6850,6850,6850,6850,0
20230705,172800,32212750,6850,6850,6850,6850,0
20230705,172700,32212750,6850,6850,6850,6850,0
20230705,172600,32212750,6850,6850,6850,6850,0
20230705,172500,32212750,6850,6850,6850,6850,0
20230705,172400,32212750,6850,6850,6850,6850,0
20230705,172300,32212750,6850,6850,6850,6850,0
20230705,172200,32212750,6850,6850,6850,6850,0
20230705,172100,32212750,6850,6850,6850,6850,0
20230705,172000,32212750,6850,6850,6850,6850,0
20230705,171900,32212750,6850,6850,6850,6850,0
20230705,171800,32212750,6850,6850,6850,6850,0
20230705,171700,32212750,6850,6850,6850,6850,159
20230705,171600,32212750,6850,6850,6850,6850,0
20230705,171500,32212750,6850,6850,6850,6850,0
20230705,171400,32212750,6850,6850,6850,6850,0
20230705,171300,32212750,6850,6850,6850,6850,0
20230705,171200,32212750,6850,6850,6850,6850,0
20230705,171100,32212750,6850,6850,6850,6850,0
20230705,171000,32212750,6850,6850,6850,6850,0
20230705,170900,32212750,6850,6850,6850,6850,0
20230705,170800,32212750,6850,6850,6850,6850,0
20230705,170700,32212750,6850,6850,6850,6850,0
20230705,170600,32212750,6850,6850,6850,6850,0
20230705,170500,32212750,6850,6850,6850,6850,0
20230705,170400,32212750,6850,6850,6850,6850,0
20230705,170300,32212750,6850,6850,6850,6850,0
20230705,170200,32212750,6850,6850,6850,6850,0
20230705,170100,32212750,6850,6850,6850,6850,0
20230705,170000,32212750,6850,6850,6850,6850,0
20230705,165900,32212750,6850,6850,6850,6850,0
20230705,165800,32212750,6850,6850,6850,6850,0
20230705,165700,32212750,6850,6850,6850,6850,0
20230705,165600,32212750,6850,6850,6850,6850,0
20230705,165500,32212750,6850,6850,6850,6850,0
20230705,165400,32212750,6850,6850,6850,6850,0
20230705,165300,32212750,6850,6850,6850,6850,0
20230705,165200,32212750,6850,6850,6850,6850,0
20230705,165100,32212750,6850,6850,6850,6850,0
20230705,165000,32212750,6850,6850,6850,6850,0
20230705,164900,32212750,6850,6850,6850,6850,0
20230705,164800,32212750,6850,6850,6850,6850,0
20230705,164700,32212750,6850,6850,6850,6850,159
20230705,164600,32212750,6850,6850,6850,6850,0
20230705,164500,32212750,6850,6850,6850,6850,0
20230705,164400,32212750,6850,6850,6850,6850,0
20230705,164300,32212750,6850,6850,6850,6850,0
20230705,164200,32212750,6850,6850,6850,6850,0
20230705,164100,32212750,6850,6850,6850,6850,0
20230705,164000,32212750,6850,6850,6850,6850,0
20230705,163900,32212750,6850,6850,6850,6850,0
20230705,163800,32212750,6850,6850,6850,6850,0
20230705,163700,32212750,6850,6850,6850,6850,0
20230705,163600,32212750,6850,6850,6850,6850,0
20230705,163500,32212750,6850,6850,6850,6850,0
20230705,163400,32212750,6850,6850,6850,6850,0
20230705,163300,32212750,6850,6850,6850,6850,0
20230705,163200,32212750,6850,6850,6850,6850,0
20230705,163100,32212750,6850,6850,6850,6850,0
20230705,163000,32212750,6850,6850,6850,6850,0
20230705,162900,32212750,6850,6850,6850,6850,0
20230705,162800,32212750,6850,6850,6850,6850,0
20230705,162700,32212750,6850,6850,6850,6850,0
20230705,162600,32212750,6850,6850,6850,6850,0
20230705,162500,32212750,6850,6850,6850,6850,0
20230705,162400,32212750,6850,6850,6850,6850,0
20230705,162300,32212750,6850,6850,6850,6850,0
20230705,162200,32212750,6850,6850,6850,6850,0
20230705,162100,32212750,6850,6850,6850,6850,0
20230705,162000,32212750,6850,6850,6850,6850,0
20230705,161900,32212750,6850,6850,6850,6850,0
20230705,161800,32212750,6850,6850,6850,6850,0
20230705,161700,32212750,6850,6850,6850,6850,159
20230705,161600,32212750,6850,6850,6850,6850,0
20230705,161500,32212750,6850,6850,6850,6850,0
20230705,161400,32212750,6850,6850,6850,6850,0
20230705,161300,32212750,6850,6850,6850,6850,0
20230705,161200,32212750,6850,6850,6850,6850,0
20230705,161100,32212750,6850,6850,6850,6850,0
20230705,161000,32212750,6850,6850,6850,6850,0
20230705,160900,32212750,6850,6850,6850,6850,0
20230705,160800,32212750,6850,6850,6850,6850,0
20230705,160700,32212750,6850,6850,6850,6850,0
20230705,160600,32212750,6850,6850,6850,6850,0
20230705,160500,32212750,6850,6850,6850,6850,0
20230705,160400,32212750,6850,6850,6850,6850,0
20230705,160300,32212750,6850,6850,6850,6850,0
20230705,160200,32212750,6850,6850,6850,6850,0
20230705,160100,32212750,6850,6850,6850,6850,0
20230705,160000,32212750,6850,6850,6850,6850,0
20230705,155900,32212750,6850,6850,6850,6850,0
20230705,155800,32212750,6850,6850,6850,6850,0
20230705,155700,32212750,6850,6850,6850,6850,0
20230705,155600,32212750,6850,6850,6850,6850,0
20230705,155500,32212750,6850,6850,6850,6850,0
20230705,155400,32212750,6850,6850,6850,6850,0
20230705,155300,32212750,6850,6850,6850,6850,0
20230705,155200,32212750,6850,6850,6850,6850,0
20230705,155100,32212750,6850,6850,6850,6850,0
20230705,155000,32212750,6850,6850,6850,6850,0
20230705,154900,32212750,6850,6850,6850,6850,0
20230705,154800,32212750,6850,6850,6850,6850,0
20230705,154700,32212750,6850,6850,6850,6850,159
20230705,154600,32212750,6850,6850,6850,6850,0
20230705,154500,32212750,6850,6850,6850,6850,0
20230705,154400,32212750,6850,6850,6850,6850,0
20230705,154300,32212750,6850,6850,6850,6850,0
20230705,154200,32212750,6850,6850,6850,6850,0
20230705,154100,32212750,6850,6850,6850,6850,0
20230705,154000,32212750,6850,6850,6850,6850,0
20230705,153900,32212750,6850,6850,6850,6850,0
20230705,153800,32212750,6850,6850,6850,6850,0
20230705,153700,32212750,6850,6850,6850,6850,0
20230705,153600,32212750,6850,6850,6850,6850,0
20230705,153500,32212750,6850,6850,6850,6850,0
20230705,153400,32212750,6850,6850,6850,6850,0
20230705,153300,32212750,6850,6850,6850,6850,0
20230705,153200,32212750,6850,6850,6850,6850,0
20230705,153100,32212750,6850,6850,6850,6850,0
20230705,153000,32212750,6850,6850,6850,6850,159
20230705,152900,31123600,6830,6830,6830,6830,0
20230705,152800,31123600,6830,6830,6830,6830,0
20230705,152700,31123600,6830,6830,6830,6830,0
20230705,152600,31123600,6830,6830,6830,6830,0
20230705,152500,31123600,6830,6830,6830,6830,0
20230705,152400,31123600,6830,6830,6830,6830,0
20230705,152300,31123600,6830,6830,6830,6830,0
20230705,152200,31123600,6830,6830,6830,6830,0
20230705,152100,31123600,6830,6830,6830,6830,0
20230705,152000,31123600,6830,6830,6830,6830,0
20230705,151900,31123600,6830,6830,6830,6830,0
20230705,151800,31123600,6830,6830,6830,6830,0
20230705,151700,31123600,6830,6830,6830,6830,0
20230705,151600,31123600,6830,6830,6830,6830,0
20230705,151500,31123600,6830,6830,6830,6830,0
20230705,151400,31123600,6830,6830,6830,6830,0
20230705,151300,31123600,6830,6830,6830,6830,0
20230705,151200,31123600,6830,6830,6830,6830,0
20230705,151100,31123600,6830,6830,6830,6830,0
20230705,151000,31123600,6830,6830,6830,6830,1
20230705,150900,31116770,6830,6830,6830,6830,0
20230705,150800,31116770,6830,6830,6830,6830,1
20230705,150700,31109940,6870,6870,6870,6870,0
20230705,150600,31109940,6870,6870,6870,6870,0
20230705,150500,31109940,6870,6870,6870,6870,0
20230705,150400,31109940,6870,6870,6870,6870,0
20230705,150300,31109940,6870,6870,6870,6870,0
20230705,150200,31109940,6870,6870,6870,6870,0
20230705,150100,31109940,6870,6870,6870,6870,0
20230705,150000,31109940,6870,6870,6870,6870,0
20230705,145900,31109940,6870,6870,6870,6870,0
20230705,145800,31109940,6870,6870,6870,6870,0
20230705,145700,31109940,6870,6870,6870,6870,0
20230705,145600,31109940,6870,6870,6870,6870,0
20230705,145500,31109940,6870,6870,6870,6870,0
20230705,145400,31109940,6870,6870,6870,6870,0
20230705,145300,31109940,6870,6870,6870,6870,0
20230705,145200,31109940,6870,6870,6870,6870,0
20230705,145100,31109940,6870,6870,6870,6870,0
20230705,145000,31109940,6870,6870,6870,6870,0
20230705,144900,31109940,6870,6870,6870,6870,0
20230705,144800,31109940,6870,6870,6870,6870,0
20230705,144700,31109940,6870,6870,6870,6870,0
20230705,144600,31109940,6870,6870,6870,6870,0
20230705,144500,31109940,6870,6870,6870,6870,0
20230705,144400,31109940,6870,6870,6870,6870,0
20230705,144300,31109940,6870,6870,6870,6870,10
20230705,144200,31041240,6870,6870,6870,6870,0
20230705,144100,31041240,6870,6870,6870,6870,0
20230705,144000,31041240,6870,6870,6870,6870,0
20230705,143900,31041240,6870,6870,6870,6870,0
20230705,143800,31041240,6870,6870,6870,6870,0
20230705,143700,31041240,6870,6870,6870,6870,0
20230705,143600,31041240,6870,6840,6870,6840,158
20230705,143500,29958700,6840,6840,6840,6840,0
20230705,143400,29958700,6840,6840,6840,6840,0
20230705,143300,29958700,6840,6840,6840,6840,0
20230705,143200,29958700,6840,6840,6840,6840,10
20230705,143100,29890300,6840,6840,6840,6840,0
20230705,143000,29890300,6840,6840,6840,6840,0
20230705,142900,29890300,6840,6840,6840,6840,1
20230705,142800,29883460,6820,6820,6820,6820,0
20230705,142700,29883460,6820,6820,6820,6820,0
20230705,142600,29883460,6820,6820,6820,6820,0
20230705,142500,29883460,6820,6820,6820,6820,0
20230705,142400,29883460,6820,6820,6820,6820,0
20230705,142300,29883460,6820,6820,6820,6820,0
20230705,142200,29883460,6820,6830,6830,6820,10
20230705,142100,29815250,6830,6830,6830,6830,0
20230705,142000,29815250,6830,6830,6830,6830,0
20230705,141900,29815250,6830,6830,6830,6830,0
20230705,141800,29815250,6830,6830,6830,6830,0
20230705,141700,29815250,6830,6830,6830,6830,0
20230705,141600,29815250,6830,6830,6830,6830,0
20230705,141500,29815250,6830,6830,6830,6830,0
20230705,141400,29815250,6830,6830,6830,6830,0
20230705,141300,29815250,6830,6830,6830,6830,0
20230705,141200,29815250,6830,6830,6830,6830,0
20230705,141100,29815250,6830,6830,6830,6830,0
20230705,141000,29815250,6830,6830,6830,6830,0
20230705,140900,29815250,6830,6830,6830,6830,0
20230705,140800,29815250,6830,6830,6830,6830,0
20230705,140700,29815250,6830,6830,6830,6830,0
20230705,140600,29815250,6830,6830,6830,6830,0
20230705,140500,29815250,6830,6830,6830,6830,0
20230705,140400,29815250,6830,6830,6830,6830,0
20230705,140300,29815250,6830,6830,6830,6830,0
20230705,140200,29815250,6830,6830,6830,6830,0
20230705,140100,29815250,6830,6830,6830,6830,0
20230705,140000,29815250,6830,6830,6830,6830,0
20230705,135900,29815250,6830,6830,6830,6830,0
20230705,135800,29815250,6830,6830,6830,6830,0
20230705,135700,29815250,6830,6830,6830,6830,0
20230705,135600,29815250,6830,6830,6830,6830,0
20230705,135500,29815250,6830,6830,6830,6830,0
20230705,135400,29815250,6830,6830,6830,6830,0
20230705,135300,29815250,6830,6830,6830,6830,0
20230705,135200,29815250,6830,6830,6830,6830,100
20230705,135100,29132250,6830,6820,6830,6820,6
20230705,135000,29091280,6820,6820,6820,6820,0
20230705,134900,29091280,6820,6820,6820,6820,0
20230705,134800,29091280,6820,6820,6820,6820,0
20230705,134700,29091280,6820,6820,6820,6820,5
20230705,134600,29057180,6820,6820,6820,6820,157
20230705,134500,27986440,6820,6820,6820,6820,50
20230705,134400,27645440,6820,6820,6820,6820,0
20230705,134300,27645440,6820,6820,6820,6820,0
20230705,134200,27645440,6820,6820,6820,6820,0
20230705,134100,27645440,6820,6820,6820,6820,0
20230705,134000,27645440,6820,6820,6820,6820,0
20230705,133900,27645440,6820,6820,6820,6820,0
20230705,133800,27645440,6820,6820,6820,6820,0
20230705,133700,27645440,6820,6820,6820,6820,0
20230705,133600,27645440,6820,6820,6820,6820,0
20230705,133500,27645440,6820,6820,6820,6820,0
20230705,133400,27645440,6820,6820,6820,6820,400
20230705,133300,24917440,6810,6830,6830,6810,1233
20230705,133200,16518340,6840,6840,6840,6840,8
20230705,133100,16463620,6850,6850,6850,6850,0
20230705,133000,16463620,6850,6850,6850,6850,0
20230705,132900,16463620,6850,6850,6850,6850,0
20230705,132800,16463620,6850,6850,6850,6850,0
20230705,132700,16463620,6850,6850,6850,6850,0
20230705,132600,16463620,6850,6850,6850,6850,0
20230705,132500,16463620,6850,6850,6850,6850,0
20230705,132400,16463620,6850,6850,6850,6850,0
20230705,132300,16463620,6850,6850,6850,6850,0
20230705,132200,16463620,6850,6850,6850,6850,0
20230705,132100,16463620,6850,6850,6850,6850,0
20230705,132000,16463620,6850,6850,6850,6850,0
20230705,131900,16463620,6850,6850,6850,6850,0
20230705,131800,16463620,6850,6850,6850,6850,0
20230705,131700,16463620,6850,6850,6850,6850,0
20230705,131600,16463620,6850,6850,6850,6850,0
20230705,131500,16463620,6850,6850,6850,6850,0
20230705,131400,16463620,6850,6850,6850,6850,0
20230705,131300,16463620,6850,6850,6850,6850,0
20230705,131200,16463620,6850,6850,6850,6850,5
20230705,131100,16429370,6840,6840,6840,6840,2
20230705,131000,16415690,6840,6840,6840,6840,0
20230705,130900,16415690,6840,6840,6840,6840,0
20230705,130800,16415690,6840,6840,6840,6840,0
20230705,130700,16415690,6840,6840,6840,6840,0
20230705,130600,16415690,6840,6840,6840,6840,0
20230705,130500,16415690,6840,6840,6840,6840,0
20230705,130400,16415690,6840,6840,6840,6840,0
20230705,130300,16415690,6840,6840,6840,6840,0
20230705,130200,16415690,6840,6840,6840,6840,0
20230705,130100,16415690,6840,6840,6840,6840,0
20230705,130000,16415690,6840,6840,6840,6840,0
20230705,125900,16415690,6840,6840,6840,6840,0
20230705,125800,16415690,6840,6840,6840,6840,0
20230705,125700,16415690,6840,6840,6840,6840,7
20230705,125600,16367810,6840,6840,6840,6840,0
20230705,125500,16367810,6840,6840,6840,6840,0
20230705,125400,16367810,6840,6840,6840,6840,0
20230705,125300,16367810,6840,6840,6840,6840,0
20230705,125200,16367810,6840,6840,6840,6840,0
20230705,125100,16367810,6840,6840,6840,6840,0
20230705,125000,16367810,6840,6840,6840,6840,0
20230705,124900,16367810,6840,6840,6840,6840,45
20230705,124800,16060010,6840,6840,6840,6840,0
20230705,124700,16060010,6840,6840,6840,6840,0
20230705,124600,16060010,6840,6840,6840,6840,1
20230705,124500,16053170,6840,6840,6840,6840,0
20230705,124400,16053170,6840,6840,6840,6840,2
20230705,124300,16039490,6840,6840,6840,6840,0
20230705,124200,16039490,6840,6840,6840,6840,6
20230705,124100,15998450,6840,6840,6840,6840,0
20230705,124000,15998450,6840,6840,6840,6840,0
20230705,123900,15998450,6840,6840,6840,6840,0
20230705,123800,15998450,6840,6840,6840,6840,0
20230705,123700,15998450,6840,6840,6840,6840,550
20230705,123600,12236450,6830,6830,6830,6830,0
20230705,123500,12236450,6830,6830,6830,6830,0
20230705,123400,12236450,6830,6830,6830,6830,35
20230705,123300,11997400,6840,6840,6840,6840,0
20230705,123200,11997400,6840,6840,6840,6840,0
20230705,123100,11997400,6840,6840,6840,6840,0
20230705,123000,11997400,6840,6840,6840,6840,0
20230705,122900,11997400,6840,6840,6840,6840,0
20230705,122800,11997400,6840,6840,6840,6840,0
20230705,122700,11997400,6840,6840,6840,6840,0
20230705,122600,11997400,6840,6840,6840,6840,0
20230705,122500,11997400,6840,6840,6840,6840,0
20230705,122400,11997400,6840,6840,6840,6840,0
20230705,122300,11997400,6840,6830,6840,6830,277
20230705,122200,10105440,6840,6840,6840,6840,0
20230705,122100,10105440,6840,6840,6840,6840,0
20230705,122000,10105440,6840,6840,6840,6840,0
20230705,121900,10105440,6840,6840,6840,6840,0
20230705,121800,10105440,6840,6840,6840,6840,0
20230705,121700,10105440,6840,6840,6840,6840,0
20230705,121600,10105440,6840,6840,6840,6840,0
20230705,121500,10105440,6840,6840,6840,6840,0
20230705,121400,10105440,6840,6840,6840,6840,1
20230705,121300,10098600,6870,6870,6870,6870,0
20230705,121200,10098600,6870,6870,6870,6870,0
20230705,121100,10098600,6870,6870,6870,6870,0
20230705,121000,10098600,6870,6870,6870,6870,0
20230705,120900,10098600,6870,6870,6870,6870,0
20230705,120800,10098600,6870,6870,6870,6870,0
20230705,120700,10098600,6870,6870,6870,6870,0
20230705,120600,10098600,6870,6870,6870,6870,0
20230705,120500,10098600,6870,6870,6870,6870,0
20230705,120400,10098600,6870,6870,6870,6870,0
20230705,120300,10098600,6870,6870,6870,6870,0
20230705,120200,10098600,6870,6870,6870,6870,0
20230705,120100,10098600,6870,6870,6870,6870,0
20230705,120000,10098600,6870,6870,6870,6870,1
20230705,115900,10091730,6870,6870,6870,6870,0
20230705,115800,10091730,6870,6870,6870,6870,0
20230705,115700,10091730,6870,6870,6870,6870,0
20230705,115600,10091730,6870,6870,6870,6870,0
20230705,115500,10091730,6870,6870,6870,6870,0
20230705,115400,10091730,6870,6870,6870,6870,0
20230705,115300,10091730,6870,6870,6870,6870,2
20230705,115200,10077990,6870,6870,6870,6870,0
20230705,115100,10077990,6870,6870,6870,6870,0
20230705,115000,10077990,6870,6870,6870,6870,0
20230705,114900,10077990,6870,6870,6870,6870,0
20230705,114800,10077990,6870,6870,6870,6870,0
20230705,114700,10077990,6870,6870,6870,6870,0
20230705,114600,10077990,6870,6870,6870,6870,0
20230705,114500,10077990,6870,6870,6870,6870,0
20230705,114400,10077990,6870,6870,6870,6870,1
20230705,114300,10071120,6850,6850,6850,6850,0
20230705,114200,10071120,6850,6870,6870,6850,27
20230705,114100,9886150,6840,6840,6840,6840,0
20230705,114000,9886150,6840,6870,6870,6840,7
20230705,113900,9838210,6840,6840,6840,6840,0
20230705,113800,9838210,6840,6840,6840,6840,0
20230705,113700,9838210,6840,6840,6840,6840,0
20230705,113600,9838210,6840,6840,6840,6840,0
20230705,113500,9838210,6840,6840,6840,6840,0
20230705,113400,9838210,6840,6840,6840,6840,0
20230705,113300,9838210,6840,6840,6840,6840,166
20230705,113200,8702770,6870,6870,6870,6870,0
20230705,113100,8702770,6870,6870,6870,6870,0
20230705,113000,8702770,6870,6870,6870,6870,0
20230705,112900,8702770,6870,6870,6870,6870,0
20230705,112800,8702770,6870,6870,6870,6870,0
20230705,112700,8702770,6870,6870,6870,6870,0
20230705,112600,8702770,6870,6870,6870,6870,0
20230705,112500,8702770,6870,6870,6870,6870,0
20230705,112400,8702770,6870,6870,6870,6870,0
20230705,112300,8702770,6870,6870,6870,6870,0
20230705,112200,8702770,6870,6870,6870,6870,1
20230705,112100,8695900,6850,6850,6850,6850,0
20230705,112000,8695900,6850,6850,6850,6850,0
20230705,111900,8695900,6850,6850,6850,6850,0
20230705,111800,8695900,6850,6850,6850,6850,0
20230705,111700,8695900,6850,6850,6850,6850,0
20230705,111600,8695900,6850,6850,6850,6850,0
20230705,111500,8695900,6850,6850,6850,6850,0
20230705,111400,8695900,6850,6850,6850,6850,0
20230705,111300,8695900,6850,6850,6850,6850,1
20230705,111200,8689050,6870,6870,6870,6870,0
20230705,111100,8689050,6870,6870,6870,6870,0
20230705,111000,8689050,6870,6870,6870,6870,0
20230705,110900,8689050,6870,6870,6870,6870,0
20230705,110800,8689050,6870,6870,6870,6870,0
20230705,110700,8689050,6870,6870,6870,6870,0
20230705,110600,8689050,6870,6870,6870,6870,0
20230705,110500,8689050,6870,6870,6870,6870,1
20230705,110400,8682180,6860,6860,6860,6860,0
20230705,110300,8682180,6860,6860,6860,6860,0
20230705,110200,8682180,6860,6860,6860,6860,0
20230705,110100,8682180,6860,6860,6860,6860,0
20230705,110000,8682180,6860,6860,6860,6860,0
20230705,105900,8682180,6860,6860,6860,6860,0
20230705,105800,8682180,6860,6870,6870,6860,777
20230705,105700,3345820,6930,6930,6930,6930,0
20230705,105600,3345820,6930,6930,6930,6930,0
20230705,105500,3345820,6930,6930,6930,6930,0
20230705,105400,3345820,6930,6930,6930,6930,0
20230705,105300,3345820,6930,6930,6930,6930,0
20230705,105200,3345820,6930,6930,6930,6930,0
20230705,105100,3345820,6930,6920,6930,6920,2
20230705,105000,3331970,6880,6880,6880,6880,0
20230705,104900,3331970,6880,6880,6880,6880,0
20230705,104800,3331970,6880,6880,6880,6880,0
20230705,104700,3331970,6880,6880,6880,6880,0
20230705,104600,3331970,6880,6900,6900,6880,2
20230705,104500,3318190,6930,6930,6930,6930,0
20230705,104400,3318190,6930,6930,6930,6930,0
20230705,104300,3318190,6930,6930,6930,6930,0
20230705,104200,3318190,6930,6890,6930,6890,193
20230705,104100,1984660,6890,6890,6890,6890,0
20230705,104000,1984660,6890,6890,6890,6890,0
20230705,103900,1984660,6890,6890,6890,6890,0
20230705,103800,1984660,6890,6890,6890,6890,0
20230705,103700,1984660,6890,6890,6890,6890,0
20230705,103600,1984660,6890,6890,6890,6890,0
20230705,103500,1984660,6890,6890,6890,6890,0
20230705,103400,1984660,6890,6890,6890,6890,0
20230705,103300,1984660,6890,6890,6890,6890,0
20230705,103200,1984660,6890,6890,6890,6890,0
20230705,103100,1984660,6890,6890,6890,6890,0
20230705,103000,1984660,6890,6890,6890,6890,1
20230705,102900,1977770,6850,6850,6850,6850,0
20230705,102800,1977770,6850,6850,6850,6850,0
20230705,102700,1977770,6850,6850,6850,6850,0
20230705,102600,1977770,6850,6850,6850,6850,0
20230705,102500,1977770,6850,6850,6850,6850,0
20230705,102400,1977770,6850,6850,6850,6850,0
20230705,102300,1977770,6850,6850,6850,6850,0
20230705,102200,1977770,6850,6850,6850,6850,0
20230705,102100,1977770,6850,6850,6850,6850,0
20230705,102000,1977770,6850,6850,6850,6850,0
20230705,101900,1977770,6850,6850,6850,6850,0
20230705,101800,1977770,6850,6850,6850,6850,0
20230705,101700,1977770,6850,6850,6850,6850,1
20230705,101600,1970920,6840,6850,6850,6840,15
20230705,101500,1868310,6860,6860,6860,6860,0
20230705,101400,1868310,6860,6860,6860,6860,0
20230705,101300,1868310,6860,6860,6860,6860,0
20230705,101200,1868310,6860,6860,6860,6860,1
20230705,101100,1861450,6890,6890,6890,6890,0
20230705,101000,1861450,6890,6890,6890,6890,0
20230705,100900,1861450,6890,6890,6890,6890,0
20230705,100800,1861450,6890,6890,6890,6890,0
20230705,100700,1861450,6890,6890,6890,6890,0
20230705,100600,1861450,6890,6890,6890,6890,0
20230705,100500,1861450,6890,6890,6890,6890,0
20230705,100400,1861450,6890,6890,6890,6890,1
20230705,100300,1854560,6890,6890,6890,6890,0
20230705,100200,1854560,6890,6890,6890,6890,0
20230705,100100,1854560,6890,6890,6890,6890,0
20230705,100000,1854560,6890,6890,6890,6890,0
20230705,095900,1854560,6890,6890,6890,6890,0
20230705,095800,1854560,6890,6870,6890,6870,10
20230705,095700,1785690,6910,6910,6910,6910,0
20230705,095600,1785690,6910,6910,6910,6910,0
20230705,095500,1785690,6910,6860,6910,6860,2
20230705,095400,1771920,6860,6860,6860,6860,0
20230705,095300,1771920,6860,6860,6860,6860,0
20230705,095200,1771920,6860,6860,6860,6860,0
20230705,095100,1771920,6860,6860,6860,6860,0
20230705,095000,1771920,6860,6860,6860,6860,0
20230705,094900,1771920,6860,6860,6860,6860,0
20230705,094800,1771920,6860,6860,6860,6860,0
20230705,094700,1771920,6860,6860,6860,6860,0
20230705,094600,1771920,6860,6860,6860,6860,0
20230705,094500,1771920,6860,6860,6860,6860,0
20230705,094400,1771920,6860,6860,6860,6860,0
20230705,094300,1771920,6860,6860,6860,6860,1
20230705,094200,1765060,6850,6850,6850,6850,0
20230705,094100,1765060,6850,6850,6850,6850,0
20230705,094000,1765060,6850,6850,6850,6850,0
20230705,093900,1765060,6850,6850,6850,6850,40
20230705,093800,1491060,6850,6870,6870,6850,169
20230705,093700,332030,6910,6910,6910,6910,1
20230705,093600,325120,6910,6910,6910,6910,0
20230705,093500,325120,6910,6910,6910,6910,0
20230705,093400,325120,6910,6910,6910,6910,0
20230705,093300,325120,6910,6910,6910,6910,0
20230705,093200,325120,6910,6910,6910,6910,1
20230705,093100,318210,6890,6890,6890,6890,0
20230705,093000,318210,6890,6890,6890,6890,0
20230705,092900,318210,6890,6890,6890,6890,1
20230705,092800,311320,6930,6930,6930,6930,0
20230705,092700,311320,6930,6930,6930,6930,0
20230705,092600,311320,6930,6930,6930,6930,0
20230705,092500,311320,6930,6930,6930,6930,0
20230705,092400,311320,6930,6930,6930,6930,0
20230705,092300,311320,6930,6930,6930,6930,0
20230705,092200,311320,6930,6930,6930,6930,1
20230705,092100,304390,6860,6860,6860,6860,0
20230705,092000,304390,6860,6860,6860,6860,1
20230705,091900,297530,6930,6930,6930,6930,0
20230705,091800,297530,6930,6930,6930,6930,16
20230705,091700,186650,6930,6930,6930,6930,0
20230705,091600,186650,6930,6930,6930,6930,0
20230705,091500,186650,6930,6930,6930,6930,0
20230705,091400,186650,6930,6930,6930,6930,0
20230705,091300,186650,6930,6930,6930,6930,0
20230705,091200,186650,6930,6930,6930,6930,0
20230705,091100,186650,6930,6930,6930,6930,0
20230705,091000,186650,6930,6930,6930,6930,0
20230705,090900,186650,6930,6930,6930,6930,1
20230705,090800,179720,6920,6880,6920,6880,2
20230705,090700,165920,6890,6890,6890,6890,0
20230705,090600,165920,6890,6920,6920,6890,2
20230705,090500,152110,6860,6860,6860,6860,5
20230705,090400,117810,6930,6930,6930,6930,0
20230705,090300,117810,6930,6930,6930,6930,0
20230705,090200,117810,6930,6930,6930,6930,0
20230705,090100,117810,6930,6930,6930,6930,0
20230705,090000,117810,6930,6930,6930,6930,17