KissMeData/007680/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,184600,56205170,6860,6860,6860,6860,315
20230704,184500,56205170,6860,6860,6860,6860,0
20230704,184400,56205170,6860,6860,6860,6860,0
20230704,184300,56205170,6860,6860,6860,6860,0
20230704,184200,56205170,6860,6860,6860,6860,0
20230704,184100,56205170,6860,6860,6860,6860,0
20230704,184000,56205170,6860,6860,6860,6860,0
20230704,183900,56205170,6860,6860,6860,6860,0
20230704,183800,56205170,6860,6860,6860,6860,0
20230704,183700,56205170,6860,6860,6860,6860,0
20230704,183600,56205170,6860,6860,6860,6860,0
20230704,183500,56205170,6860,6860,6860,6860,0
20230704,183400,56205170,6860,6860,6860,6860,0
20230704,183300,56205170,6860,6860,6860,6860,0
20230704,183200,56205170,6860,6860,6860,6860,0
20230704,183100,56205170,6860,6860,6860,6860,0
20230704,183000,56205170,6860,6860,6860,6860,0
20230704,182900,56205170,6860,6860,6860,6860,0
20230704,182800,56205170,6860,6860,6860,6860,0
20230704,182700,56205170,6860,6860,6860,6860,0
20230704,182600,56205170,6860,6860,6860,6860,0
20230704,182500,56205170,6860,6860,6860,6860,0
20230704,182400,56205170,6860,6860,6860,6860,0
20230704,182300,56205170,6860,6860,6860,6860,0
20230704,182200,56205170,6860,6860,6860,6860,0
20230704,182100,56205170,6860,6860,6860,6860,0
20230704,182000,56205170,6860,6860,6860,6860,0
20230704,181900,56205170,6860,6860,6860,6860,0
20230704,181800,56205170,6860,6860,6860,6860,0
20230704,181700,56205170,6860,6860,6860,6860,0
20230704,181600,56205170,6860,6860,6860,6860,315
20230704,181500,56205170,6860,6860,6860,6860,0
20230704,181400,56205170,6860,6860,6860,6860,0
20230704,181300,56205170,6860,6860,6860,6860,0
20230704,181200,56205170,6860,6860,6860,6860,0
20230704,181100,56205170,6860,6860,6860,6860,0
20230704,181000,56205170,6860,6860,6860,6860,0
20230704,180900,56205170,6860,6860,6860,6860,0
20230704,180800,56205170,6860,6860,6860,6860,0
20230704,180700,56205170,6860,6860,6860,6860,0
20230704,180600,56205170,6860,6860,6860,6860,0
20230704,180500,56205170,6860,6860,6860,6860,0
20230704,180400,56205170,6860,6860,6860,6860,0
20230704,180300,56205170,6860,6860,6860,6860,0
20230704,180200,56205170,6860,6860,6860,6860,0
20230704,180100,56205170,6860,6860,6860,6860,0
20230704,180000,56205170,6860,6860,6860,6860,0
20230704,175900,56205170,6860,6860,6860,6860,0
20230704,175800,56205170,6860,6860,6860,6860,0
20230704,175700,56205170,6860,6860,6860,6860,0
20230704,175600,56205170,6860,6860,6860,6860,0
20230704,175500,56205170,6860,6860,6860,6860,0
20230704,175400,56205170,6860,6860,6860,6860,0
20230704,175300,56205170,6860,6860,6860,6860,0
20230704,175200,56205170,6860,6860,6860,6860,0
20230704,175100,56205170,6860,6860,6860,6860,0
20230704,175000,56205170,6860,6860,6860,6860,0
20230704,174900,56205170,6860,6860,6860,6860,0
20230704,174800,56205170,6860,6860,6860,6860,0
20230704,174700,56205170,6860,6860,6860,6860,0
20230704,174600,56205170,6860,6860,6860,6860,315
20230704,174500,56205170,6860,6860,6860,6860,0
20230704,174400,56205170,6860,6860,6860,6860,0
20230704,174300,56205170,6860,6860,6860,6860,0
20230704,174200,56205170,6860,6860,6860,6860,0
20230704,174100,56205170,6860,6860,6860,6860,0
20230704,174000,56205170,6860,6860,6860,6860,0
20230704,173900,56205170,6860,6860,6860,6860,0
20230704,173800,56205170,6860,6860,6860,6860,0
20230704,173700,56205170,6860,6860,6860,6860,0
20230704,173600,56205170,6860,6860,6860,6860,0
20230704,173500,56205170,6860,6860,6860,6860,0
20230704,173400,56205170,6860,6860,6860,6860,0
20230704,173300,56205170,6860,6860,6860,6860,0
20230704,173200,56205170,6860,6860,6860,6860,0
20230704,173100,56205170,6860,6860,6860,6860,0
20230704,173000,56205170,6860,6860,6860,6860,0
20230704,172900,56205170,6860,6860,6860,6860,0
20230704,172800,56205170,6860,6860,6860,6860,0
20230704,172700,56205170,6860,6860,6860,6860,0
20230704,172600,56205170,6860,6860,6860,6860,0
20230704,172500,56205170,6860,6860,6860,6860,0
20230704,172400,56205170,6860,6860,6860,6860,0
20230704,172300,56205170,6860,6860,6860,6860,0
20230704,172200,56205170,6860,6860,6860,6860,0
20230704,172100,56205170,6860,6860,6860,6860,0
20230704,172000,56205170,6860,6860,6860,6860,0
20230704,171900,56205170,6860,6860,6860,6860,0
20230704,171800,56205170,6860,6860,6860,6860,0
20230704,171700,56205170,6860,6860,6860,6860,0
20230704,171600,56205170,6860,6860,6860,6860,315
20230704,171500,56205170,6860,6860,6860,6860,0
20230704,171400,56205170,6860,6860,6860,6860,0
20230704,171300,56205170,6860,6860,6860,6860,0
20230704,171200,56205170,6860,6860,6860,6860,0
20230704,171100,56205170,6860,6860,6860,6860,0
20230704,171000,56205170,6860,6860,6860,6860,0
20230704,170900,56205170,6860,6860,6860,6860,0
20230704,170800,56205170,6860,6860,6860,6860,0
20230704,170700,56205170,6860,6860,6860,6860,0
20230704,170600,56205170,6860,6860,6860,6860,0
20230704,170500,56205170,6860,6860,6860,6860,0
20230704,170400,56205170,6860,6860,6860,6860,0
20230704,170300,56205170,6860,6860,6860,6860,0
20230704,170200,56205170,6860,6860,6860,6860,0
20230704,170100,56205170,6860,6860,6860,6860,0
20230704,170000,56205170,6860,6860,6860,6860,0
20230704,165900,56205170,6860,6860,6860,6860,0
20230704,165800,56205170,6860,6860,6860,6860,0
20230704,165700,56205170,6860,6860,6860,6860,0
20230704,165600,56205170,6860,6860,6860,6860,0
20230704,165500,56205170,6860,6860,6860,6860,0
20230704,165400,56205170,6860,6860,6860,6860,0
20230704,165300,56205170,6860,6860,6860,6860,0
20230704,165200,56205170,6860,6860,6860,6860,0
20230704,165100,56205170,6860,6860,6860,6860,0
20230704,165000,56205170,6860,6860,6860,6860,0
20230704,164900,56205170,6860,6860,6860,6860,0
20230704,164800,56205170,6860,6860,6860,6860,0
20230704,164700,56205170,6860,6860,6860,6860,0
20230704,164600,56205170,6860,6860,6860,6860,315
20230704,164500,56205170,6860,6860,6860,6860,0
20230704,164400,56205170,6860,6860,6860,6860,0
20230704,164300,56205170,6860,6860,6860,6860,0
20230704,164200,56205170,6860,6860,6860,6860,0
20230704,164100,56205170,6860,6860,6860,6860,0
20230704,164000,56205170,6860,6860,6860,6860,0
20230704,163900,56205170,6860,6860,6860,6860,0
20230704,163800,56205170,6860,6860,6860,6860,0
20230704,163700,56205170,6860,6860,6860,6860,0
20230704,163600,56205170,6860,6860,6860,6860,0
20230704,163500,56205170,6860,6860,6860,6860,0
20230704,163400,56205170,6860,6860,6860,6860,0
20230704,163300,56205170,6860,6860,6860,6860,0
20230704,163200,56205170,6860,6860,6860,6860,0
20230704,163100,56205170,6860,6860,6860,6860,0
20230704,163000,56205170,6860,6860,6860,6860,0
20230704,162900,56205170,6860,6860,6860,6860,0
20230704,162800,56205170,6860,6860,6860,6860,0
20230704,162700,56205170,6860,6860,6860,6860,0
20230704,162600,56205170,6860,6860,6860,6860,0
20230704,162500,56205170,6860,6860,6860,6860,0
20230704,162400,56205170,6860,6860,6860,6860,0
20230704,162300,56205170,6860,6860,6860,6860,0
20230704,162200,56205170,6860,6860,6860,6860,0
20230704,162100,56205170,6860,6860,6860,6860,0
20230704,162000,56205170,6860,6860,6860,6860,0
20230704,161900,56205170,6860,6860,6860,6860,0
20230704,161800,56205170,6860,6860,6860,6860,0
20230704,161700,56205170,6860,6860,6860,6860,0
20230704,161600,56205170,6860,6860,6860,6860,315
20230704,161500,56205170,6860,6860,6860,6860,0
20230704,161400,56205170,6860,6860,6860,6860,0
20230704,161300,56205170,6860,6860,6860,6860,0
20230704,161200,56205170,6860,6860,6860,6860,0
20230704,161100,56205170,6860,6860,6860,6860,0
20230704,161000,56205170,6860,6860,6860,6860,0
20230704,160900,56205170,6860,6860,6860,6860,0
20230704,160800,56205170,6860,6860,6860,6860,0
20230704,160700,56205170,6860,6860,6860,6860,0
20230704,160600,56205170,6860,6860,6860,6860,0
20230704,160500,56205170,6860,6860,6860,6860,0
20230704,160400,56205170,6860,6860,6860,6860,0
20230704,160300,56205170,6860,6860,6860,6860,0
20230704,160200,56205170,6860,6860,6860,6860,0
20230704,160100,56205170,6860,6860,6860,6860,0
20230704,160000,56205170,6860,6860,6860,6860,0
20230704,155900,56205170,6860,6860,6860,6860,0
20230704,155800,56205170,6860,6860,6860,6860,0
20230704,155700,56205170,6860,6860,6860,6860,0
20230704,155600,56205170,6860,6860,6860,6860,0
20230704,155500,56205170,6860,6860,6860,6860,0
20230704,155400,56205170,6860,6860,6860,6860,0
20230704,155300,56205170,6860,6860,6860,6860,0
20230704,155200,56205170,6860,6860,6860,6860,0
20230704,155100,56205170,6860,6860,6860,6860,0
20230704,155000,56205170,6860,6860,6860,6860,0
20230704,154900,56205170,6860,6860,6860,6860,0
20230704,154800,56205170,6860,6860,6860,6860,0
20230704,154700,56205170,6860,6860,6860,6860,0
20230704,154600,56205170,6860,6860,6860,6860,315
20230704,154500,56205170,6860,6860,6860,6860,0
20230704,154400,56205170,6860,6860,6860,6860,0
20230704,154300,56205170,6860,6860,6860,6860,0
20230704,154200,56205170,6860,6860,6860,6860,0
20230704,154100,56205170,6860,6860,6860,6860,0
20230704,154000,56205170,6860,6860,6860,6860,0
20230704,153900,56205170,6860,6860,6860,6860,0
20230704,153800,56205170,6860,6860,6860,6860,0
20230704,153700,56205170,6860,6860,6860,6860,0
20230704,153600,56205170,6860,6860,6860,6860,0
20230704,153500,56205170,6860,6860,6860,6860,0
20230704,153400,56205170,6860,6860,6860,6860,0
20230704,153300,56205170,6860,6860,6860,6860,0
20230704,153200,56205170,6860,6860,6860,6860,0
20230704,153100,56205170,6860,6860,6860,6860,0
20230704,153000,56205170,6860,6860,6860,6860,315
20230704,152900,54044270,6860,6860,6860,6860,0
20230704,152800,54044270,6860,6860,6860,6860,0
20230704,152700,54044270,6860,6860,6860,6860,0
20230704,152600,54044270,6860,6860,6860,6860,0
20230704,152500,54044270,6860,6860,6860,6860,0
20230704,152400,54044270,6860,6860,6860,6860,0
20230704,152300,54044270,6860,6860,6860,6860,0
20230704,152200,54044270,6860,6860,6860,6860,0
20230704,152100,54044270,6860,6860,6860,6860,0
20230704,152000,54044270,6860,6860,6860,6860,0
20230704,151900,54044270,6860,6860,6860,6860,0
20230704,151800,54044270,6860,6860,6860,6860,1
20230704,151700,54037410,6830,6830,6830,6830,0
20230704,151600,54037410,6830,6830,6830,6830,0
20230704,151500,54037410,6830,6850,6850,6830,7
20230704,151400,53989580,6860,6860,6860,6860,10
20230704,151300,53920980,6870,6870,6870,6870,0
20230704,151200,53920980,6870,6870,6870,6870,0
20230704,151100,53920980,6870,6870,6870,6870,0
20230704,151000,53920980,6870,6870,6870,6870,0
20230704,150900,53920980,6870,6870,6870,6870,2
20230704,150800,53907240,6830,6830,6830,6830,0
20230704,150700,53907240,6830,6830,6830,6830,1
20230704,150600,53900410,6870,6870,6870,6870,0
20230704,150500,53900410,6870,6840,6870,6840,242
20230704,150400,52245090,6840,6840,6840,6840,0
20230704,150300,52245090,6840,6840,6840,6840,0
20230704,150200,52245090,6840,6840,6840,6840,101
20230704,150100,51554250,6840,6840,6840,6840,0
20230704,150000,51554250,6840,6840,6840,6840,0
20230704,145900,51554250,6840,6840,6840,6840,0
20230704,145800,51554250,6840,6840,6840,6840,0
20230704,145700,51554250,6840,6840,6840,6840,0
20230704,145600,51554250,6840,6840,6840,6840,0
20230704,145500,51554250,6840,6840,6840,6840,0
20230704,145400,51554250,6840,6840,6840,6840,0
20230704,145300,51554250,6840,6840,6840,6840,0
20230704,145200,51554250,6840,6840,6840,6840,0
20230704,145100,51554250,6840,6840,6840,6840,147
20230704,145000,50548770,6840,6840,6840,6840,0
20230704,144900,50548770,6840,6840,6840,6840,0
20230704,144800,50548770,6840,6840,6840,6840,0
20230704,144700,50548770,6840,6840,6840,6840,0
20230704,144600,50548770,6840,6840,6840,6840,5
20230704,144500,50514570,6840,6840,6840,6840,0
20230704,144400,50514570,6840,6840,6840,6840,0
20230704,144300,50514570,6840,6840,6840,6840,0
20230704,144200,50514570,6840,6840,6840,6840,0
20230704,144100,50514570,6840,6840,6840,6840,0
20230704,144000,50514570,6840,6840,6840,6840,50
20230704,143900,50172570,6840,6840,6840,6840,0
20230704,143800,50172570,6840,6840,6840,6840,0
20230704,143700,50172570,6840,6840,6840,6840,0
20230704,143600,50172570,6840,6840,6840,6840,0
20230704,143500,50172570,6840,6840,6840,6840,0
20230704,143400,50172570,6840,6840,6840,6840,0
20230704,143300,50172570,6840,6840,6840,6840,0
20230704,143200,50172570,6840,6840,6840,6840,0
20230704,143100,50172570,6840,6820,6840,6800,268
20230704,143000,48348250,6840,6840,6840,6840,0
20230704,142900,48348250,6840,6840,6840,6840,0
20230704,142800,48348250,6840,6840,6840,6840,0
20230704,142700,48348250,6840,6840,6840,6840,0
20230704,142600,48348250,6840,6840,6840,6840,0
20230704,142500,48348250,6840,6840,6840,6840,0
20230704,142400,48348250,6840,6840,6840,6840,0
20230704,142300,48348250,6840,6840,6840,6840,0
20230704,142200,48348250,6840,6840,6840,6840,0
20230704,142100,48348250,6840,6840,6840,6840,20
20230704,142000,48211450,6840,6840,6840,6840,0
20230704,141900,48211450,6840,6840,6840,6840,0
20230704,141800,48211450,6840,6840,6840,6840,0
20230704,141700,48211450,6840,6840,6840,6840,0
20230704,141600,48211450,6840,6840,6840,6840,0
20230704,141500,48211450,6840,6840,6840,6840,0
20230704,141400,48211450,6840,6840,6840,6840,0
20230704,141300,48211450,6840,6840,6840,6840,0
20230704,141200,48211450,6840,6840,6840,6840,73
20230704,141100,47712130,6840,6840,6840,6840,0
20230704,141000,47712130,6840,6840,6840,6840,0
20230704,140900,47712130,6840,6840,6840,6840,0
20230704,140800,47712130,6840,6840,6840,6840,0
20230704,140700,47712130,6840,6840,6840,6840,0
20230704,140600,47712130,6840,6840,6840,6840,0
20230704,140500,47712130,6840,6840,6840,6840,0
20230704,140400,47712130,6840,6840,6840,6840,50
20230704,140300,47370130,6840,6840,6840,6840,0
20230704,140200,47370130,6840,6840,6840,6840,0
20230704,140100,47370130,6840,6840,6840,6840,1
20230704,140000,47363290,6820,6820,6820,6820,0
20230704,135900,47363290,6820,6820,6820,6820,0
20230704,135800,47363290,6820,6820,6820,6820,0
20230704,135700,47363290,6820,6820,6820,6820,14
20230704,135600,47267810,6820,6820,6820,6820,41
20230704,135500,46988190,6810,6810,6810,6810,0
20230704,135400,46988190,6810,6820,6820,6810,3
20230704,135300,46967740,6810,6810,6810,6810,0
20230704,135200,46967740,6810,6860,6860,6810,1248
20230704,135100,38452470,6870,6870,6870,6870,0
20230704,135000,38452470,6870,6870,6870,6870,0
20230704,134900,38452470,6870,6870,6870,6870,0
20230704,134800,38452470,6870,6870,6870,6870,0
20230704,134700,38452470,6870,6870,6870,6870,0
20230704,134600,38452470,6870,6870,6870,6870,0
20230704,134500,38452470,6870,6870,6870,6870,0
20230704,134400,38452470,6870,6870,6870,6870,0
20230704,134300,38452470,6870,6870,6870,6870,0
20230704,134200,38452470,6870,6870,6870,6870,0
20230704,134100,38452470,6870,6870,6870,6870,1
20230704,134000,38445600,6840,6850,6850,6840,5
20230704,133900,38411390,6870,6870,6870,6870,0
20230704,133800,38411390,6870,6870,6870,6870,0
20230704,133700,38411390,6870,6870,6870,6870,0
20230704,133600,38411390,6870,6870,6870,6870,0
20230704,133500,38411390,6870,6870,6870,6870,0
20230704,133400,38411390,6870,6870,6870,6870,5
20230704,133300,38377040,6870,6870,6870,6870,0
20230704,133200,38377040,6870,6870,6870,6870,0
20230704,133100,38377040,6870,6870,6870,6870,0
20230704,133000,38377040,6870,6870,6870,6870,0
20230704,132900,38377040,6870,6870,6870,6870,0
20230704,132800,38377040,6870,6870,6870,6870,0
20230704,132700,38377040,6870,6870,6870,6870,0
20230704,132600,38377040,6870,6870,6870,6870,0
20230704,132500,38377040,6870,6870,6870,6870,0
20230704,132400,38377040,6870,6870,6870,6870,0
20230704,132300,38377040,6870,6870,6870,6870,0
20230704,132200,38377040,6870,6870,6870,6870,0
20230704,132100,38377040,6870,6870,6870,6870,0
20230704,132000,38377040,6870,6870,6870,6870,0
20230704,131900,38377040,6870,6870,6870,6870,0
20230704,131800,38377040,6870,6870,6870,6870,1
20230704,131700,38370170,6840,6840,6840,6840,10
20230704,131600,38301770,6870,6870,6870,6870,0
20230704,131500,38301770,6870,6870,6870,6870,0
20230704,131400,38301770,6870,6870,6870,6870,0
20230704,131300,38301770,6870,6870,6870,6870,0
20230704,131200,38301770,6870,6870,6870,6870,0
20230704,131100,38301770,6870,6870,6870,6870,0
20230704,131000,38301770,6870,6870,6870,6870,0
20230704,130900,38301770,6870,6870,6870,6870,0
20230704,130800,38301770,6870,6870,6870,6870,0
20230704,130700,38301770,6870,6870,6870,6870,0
20230704,130600,38301770,6870,6870,6870,6870,0
20230704,130500,38301770,6870,6870,6870,6870,0
20230704,130400,38301770,6870,6870,6870,6870,1
20230704,130300,38294900,6870,6850,6870,6840,106
20230704,130200,37569590,6850,6850,6850,6850,0
20230704,130100,37569590,6850,6850,6850,6850,0
20230704,130000,37569590,6850,6850,6850,6850,0
20230704,125900,37569590,6850,6850,6850,6850,0
20230704,125800,37569590,6850,6850,6850,6850,0
20230704,125700,37569590,6850,6850,6850,6850,0
20230704,125600,37569590,6850,6860,6860,6850,19
20230704,125500,37439320,6870,6870,6870,6870,0
20230704,125400,37439320,6870,6870,6870,6870,0
20230704,125300,37439320,6870,6870,6870,6870,0
20230704,125200,37439320,6870,6870,6870,6870,0
20230704,125100,37439320,6870,6870,6870,6870,0
20230704,125000,37439320,6870,6870,6870,6870,0
20230704,124900,37439320,6870,6870,6870,6870,0
20230704,124800,37439320,6870,6870,6870,6870,0
20230704,124700,37439320,6870,6870,6870,6870,0
20230704,124600,37439320,6870,6870,6870,6870,0
20230704,124500,37439320,6870,6870,6870,6870,0
20230704,124400,37439320,6870,6870,6870,6870,0
20230704,124300,37439320,6870,6870,6870,6870,0
20230704,124200,37439320,6870,6870,6870,6870,47
20230704,124100,37116430,6870,6870,6870,6870,0
20230704,124000,37116430,6870,6870,6870,6870,0
20230704,123900,37116430,6870,6870,6870,6870,0
20230704,123800,37116430,6870,6870,6870,6870,0
20230704,123700,37116430,6870,6870,6870,6870,0
20230704,123600,37116430,6870,6870,6870,6870,0
20230704,123500,37116430,6870,6870,6870,6870,0
20230704,123400,37116430,6870,6870,6870,6870,0
20230704,123300,37116430,6870,6870,6870,6870,0
20230704,123200,37116430,6870,6870,6870,6870,0
20230704,123100,37116430,6870,6870,6870,6870,0
20230704,123000,37116430,6870,6870,6870,6870,0
20230704,122900,37116430,6870,6870,6870,6870,0
20230704,122800,37116430,6870,6870,6870,6870,0
20230704,122700,37116430,6870,6870,6870,6870,0
20230704,122600,37116430,6870,6870,6870,6870,0
20230704,122500,37116430,6870,6870,6870,6870,0
20230704,122400,37116430,6870,6870,6870,6870,2
20230704,122300,37102690,6870,6870,6870,6870,0
20230704,122200,37102690,6870,6870,6870,6870,0
20230704,122100,37102690,6870,6870,6870,6870,0
20230704,122000,37102690,6870,6870,6870,6870,0
20230704,121900,37102690,6870,6870,6870,6870,0
20230704,121800,37102690,6870,6870,6870,6870,0
20230704,121700,37102690,6870,6870,6870,6870,0
20230704,121600,37102690,6870,6870,6870,6870,0
20230704,121500,37102690,6870,6870,6870,6870,0
20230704,121400,37102690,6870,6870,6870,6870,0
20230704,121300,37102690,6870,6870,6870,6870,0
20230704,121200,37102690,6870,6870,6870,6870,0
20230704,121100,37102690,6870,6870,6870,6870,0
20230704,121000,37102690,6870,6870,6870,6870,0
20230704,120900,37102690,6870,6870,6870,6870,0
20230704,120800,37102690,6870,6870,6870,6870,0
20230704,120700,37102690,6870,6870,6870,6870,0
20230704,120600,37102690,6870,6870,6870,6870,0
20230704,120500,37102690,6870,6870,6870,6870,0
20230704,120400,37102690,6870,6870,6870,6870,0
20230704,120300,37102690,6870,6870,6870,6870,0
20230704,120200,37102690,6870,6870,6870,6870,0
20230704,120100,37102690,6870,6870,6870,6870,0
20230704,120000,37102690,6870,6870,6870,6870,0
20230704,115900,37102690,6870,6870,6870,6870,14
20230704,115800,37006510,6870,6870,6870,6870,0
20230704,115700,37006510,6870,6870,6870,6870,0
20230704,115600,37006510,6870,6870,6870,6870,0
20230704,115500,37006510,6870,6870,6870,6870,0
20230704,115400,37006510,6870,6870,6870,6870,0
20230704,115300,37006510,6870,6870,6870,6870,0
20230704,115200,37006510,6870,6870,6870,6870,2
20230704,115100,36992770,6870,6870,6870,6870,0
20230704,115000,36992770,6870,6870,6870,6870,0
20230704,114900,36992770,6870,6870,6870,6870,0
20230704,114800,36992770,6870,6870,6870,6870,0
20230704,114700,36992770,6870,6870,6870,6870,0
20230704,114600,36992770,6870,6870,6870,6870,0
20230704,114500,36992770,6870,6870,6870,6870,19
20230704,114400,36862240,6870,6870,6870,6870,0
20230704,114300,36862240,6870,6870,6870,6870,0
20230704,114200,36862240,6870,6870,6870,6870,0
20230704,114100,36862240,6870,6870,6870,6870,0
20230704,114000,36862240,6870,6870,6870,6870,0
20230704,113900,36862240,6870,6870,6870,6870,0
20230704,113800,36862240,6870,6870,6870,6870,90
20230704,113700,36243940,6860,6860,6860,6860,0
20230704,113600,36243940,6860,6860,6860,6860,0
20230704,113500,36243940,6860,6860,6860,6860,0
20230704,113400,36243940,6860,6860,6860,6860,0
20230704,113300,36243940,6860,6860,6860,6860,0
20230704,113200,36243940,6860,6860,6860,6860,23
20230704,113100,36086160,6870,6870,6870,6870,0
20230704,113000,36086160,6870,6870,6870,6870,0
20230704,112900,36086160,6870,6870,6870,6870,0
20230704,112800,36086160,6870,6860,6870,6860,12
20230704,112700,36003830,6860,6860,6860,6860,0
20230704,112600,36003830,6860,6860,6860,6860,0
20230704,112500,36003830,6860,6860,6860,6860,11
20230704,112400,35928370,6870,6870,6870,6870,0
20230704,112300,35928370,6870,6870,6870,6870,0
20230704,112200,35928370,6870,6870,6870,6870,1
20230704,112100,35921500,6860,6860,6860,6860,0
20230704,112000,35921500,6860,6860,6860,6860,5
20230704,111900,35887200,6870,6870,6870,6870,0
20230704,111800,35887200,6870,6870,6870,6870,0
20230704,111700,35887200,6870,6870,6870,6870,0
20230704,111600,35887200,6870,6870,6870,6870,0
20230704,111500,35887200,6870,6870,6870,6870,0
20230704,111400,35887200,6870,6870,6870,6870,0
20230704,111300,35887200,6870,6870,6870,6870,0
20230704,111200,35887200,6870,6870,6870,6870,0
20230704,111100,35887200,6870,6870,6870,6870,0
20230704,111000,35887200,6870,6870,6870,6870,146
20230704,110900,34884180,6870,6870,6870,6870,100
20230704,110800,34197180,6870,6870,6870,6870,200
20230704,110700,32823180,6870,6870,6870,6870,0
20230704,110600,32823180,6870,6870,6870,6870,45
20230704,110500,32514030,6870,6870,6870,6870,0
20230704,110400,32514030,6870,6870,6870,6870,0
20230704,110300,32514030,6870,6870,6870,6870,0
20230704,110200,32514030,6870,6870,6870,6870,0
20230704,110100,32514030,6870,6870,6870,6870,0
20230704,110000,32514030,6870,6870,6870,6870,1
20230704,105900,32507160,6870,6870,6870,6870,0
20230704,105800,32507160,6870,6870,6870,6870,1
20230704,105700,32500290,6860,6860,6860,6860,0
20230704,105600,32500290,6860,6860,6860,6860,551
20230704,105500,28720430,6900,6900,6900,6900,0
20230704,105400,28720430,6900,6900,6900,6900,0
20230704,105300,28720430,6900,6900,6900,6900,0
20230704,105200,28720430,6900,6900,6900,6900,0
20230704,105100,28720430,6900,6900,6900,6900,0
20230704,105000,28720430,6900,6900,6900,6900,0
20230704,104900,28720430,6900,6900,6900,6900,0
20230704,104800,28720430,6900,6900,6900,6900,435
20230704,104700,25718930,6870,6870,6870,6870,10
20230704,104600,25650230,6870,6870,6870,6870,1
20230704,104500,25643360,6840,6840,6840,6840,0
20230704,104400,25643360,6840,6840,6840,6840,0
20230704,104300,25643360,6840,6840,6840,6840,0
20230704,104200,25643360,6840,6840,6840,6840,0
20230704,104100,25643360,6840,6840,6840,6840,0
20230704,104000,25643360,6840,6840,6840,6840,618
20230704,103900,21416240,6820,6820,6820,6820,1
20230704,103800,21409420,6820,6820,6820,6820,0
20230704,103700,21409420,6820,6820,6820,6820,0
20230704,103600,21409420,6820,6820,6820,6820,0
20230704,103500,21409420,6820,6820,6820,6820,0
20230704,103400,21409420,6820,6820,6820,6820,0
20230704,103300,21409420,6820,6830,6830,6820,9
20230704,103200,21348020,6820,6820,6820,6820,0
20230704,103100,21348020,6820,6820,6820,6820,0
20230704,103000,21348020,6820,6820,6820,6820,0
20230704,102900,21348020,6820,6820,6820,6820,0
20230704,102800,21348020,6820,6820,6820,6820,0
20230704,102700,21348020,6820,6820,6820,6820,0
20230704,102600,21348020,6820,6820,6820,6820,0
20230704,102500,21348020,6820,6820,6820,6820,0
20230704,102400,21348020,6820,6820,6820,6820,0
20230704,102300,21348020,6820,6820,6820,6820,0
20230704,102200,21348020,6820,6820,6820,6820,0
20230704,102100,21348020,6820,6820,6820,6820,0
20230704,102000,21348020,6820,6820,6820,6820,0
20230704,101900,21348020,6820,6820,6820,6820,0
20230704,101800,21348020,6820,6840,6840,6820,824
20230704,101700,15722140,6820,6820,6820,6820,0
20230704,101600,15722140,6820,6820,6820,6820,0
20230704,101500,15722140,6820,6820,6820,6820,0
20230704,101400,15722140,6820,6820,6820,6820,0
20230704,101300,15722140,6820,6820,6820,6820,0
20230704,101200,15722140,6820,6820,6820,6820,10
20230704,101100,15653940,6840,6840,6840,6840,2
20230704,101000,15640260,6840,6840,6840,6840,0
20230704,100900,15640260,6840,6840,6840,6840,0
20230704,100800,15640260,6840,6840,6840,6840,0
20230704,100700,15640260,6840,6840,6840,6840,581
20230704,100600,11666220,6830,6830,6830,6830,0
20230704,100500,11666220,6830,6860,6860,6830,300
20230704,100400,9615600,6870,6870,6870,6870,0
20230704,100300,9615600,6870,6870,6870,6870,0
20230704,100200,9615600,6870,6890,6890,6870,101
20230704,100100,8921710,6870,6870,6870,6870,0
20230704,100000,8921710,6870,6870,6870,6870,0
20230704,095900,8921710,6870,6870,6870,6870,0
20230704,095800,8921710,6870,6870,6870,6870,1
20230704,095700,8914840,6900,6900,6900,6900,0
20230704,095600,8914840,6900,6900,6900,6900,0
20230704,095500,8914840,6900,6900,6900,6900,0
20230704,095400,8914840,6900,6900,6900,6900,0
20230704,095300,8914840,6900,6900,6900,6900,0
20230704,095200,8914840,6900,6900,6900,6900,0
20230704,095100,8914840,6900,6900,6900,6900,10
20230704,095000,8845840,6870,6870,6870,6870,0
20230704,094900,8845840,6870,6870,6870,6870,0
20230704,094800,8845840,6870,6870,6870,6870,0
20230704,094700,8845840,6870,6870,6870,6870,0
20230704,094600,8845840,6870,6870,6870,6870,0
20230704,094500,8845840,6870,6870,6870,6870,0
20230704,094400,8845840,6870,6870,6870,6870,0
20230704,094300,8845840,6870,6870,6870,6870,550
20230704,094200,5067340,6900,6900,6900,6900,0
20230704,094100,5067340,6900,6900,6900,6900,0
20230704,094000,5067340,6900,6900,6900,6900,0
20230704,093900,5067340,6900,6900,6900,6900,0
20230704,093800,5067340,6900,6900,6900,6900,0
20230704,093700,5067340,6900,6900,6900,6900,1
20230704,093600,5060440,6900,6900,6900,6900,0
20230704,093500,5060440,6900,6900,6900,6900,15
20230704,093400,4956940,6900,6900,6900,6900,0
20230704,093300,4956940,6900,6900,6900,6900,0
20230704,093200,4956940,6900,6900,6900,6900,1
20230704,093100,4950040,6930,6930,6930,6930,0
20230704,093000,4950040,6930,6930,6930,6930,0
20230704,092900,4950040,6930,6930,6930,6930,0
20230704,092800,4950040,6930,6930,6930,6930,0
20230704,092700,4950040,6930,6930,6930,6930,0
20230704,092600,4950040,6930,6930,6930,6930,0
20230704,092500,4950040,6930,6930,6930,6930,0
20230704,092400,4950040,6930,6930,6930,6930,0
20230704,092300,4950040,6930,6930,6930,6930,0
20230704,092200,4950040,6930,6930,6930,6930,0
20230704,092100,4950040,6930,6930,6930,6930,0
20230704,092000,4950040,6930,6930,6930,6930,0
20230704,091900,4950040,6930,6930,6930,6930,0
20230704,091800,4950040,6930,6930,6930,6930,0
20230704,091700,4950040,6930,6930,6930,6930,0
20230704,091600,4950040,6930,6930,6930,6930,0
20230704,091500,4950040,6930,6930,6930,6930,0
20230704,091400,4950040,6930,6930,6930,6930,0
20230704,091300,4950040,6930,6930,6930,6930,0
20230704,091200,4950040,6930,6930,6930,6930,21
20230704,091100,4804510,6880,6880,6880,6880,198
20230704,091000,3442270,6950,6950,6950,6950,0
20230704,090900,3442270,6950,6890,6950,6880,8
20230704,090800,3387110,6960,6960,6960,6960,1
20230704,090700,3380150,6970,6960,6970,6960,2
20230704,090600,3366220,6970,6970,6970,6970,42
20230704,090500,3073480,7000,7000,7000,6990,3
20230704,090400,3052490,6990,6930,6990,6930,8
20230704,090300,2996950,6950,6840,6950,6840,3
20230704,090200,2976320,6990,6990,6990,6990,2
20230704,090100,2962340,7000,6840,7000,6820,222
20230704,090000,1423060,7030,7050,7050,6950,202