KissMeData/007680/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,184600,68060770,6370,6370,6370,6370,59
20230720,184500,68060770,6370,6370,6370,6370,0
20230720,184400,68060770,6370,6370,6370,6370,0
20230720,184300,68060770,6370,6370,6370,6370,0
20230720,184200,68060770,6370,6370,6370,6370,0
20230720,184100,68060770,6370,6370,6370,6370,0
20230720,184000,68060770,6370,6370,6370,6370,0
20230720,183900,68060770,6370,6370,6370,6370,0
20230720,183800,68060770,6370,6370,6370,6370,0
20230720,183700,68060770,6370,6370,6370,6370,0
20230720,183600,68060770,6370,6370,6370,6370,0
20230720,183500,68060770,6370,6370,6370,6370,0
20230720,183400,68060770,6370,6370,6370,6370,0
20230720,183300,68060770,6370,6370,6370,6370,0
20230720,183200,68060770,6370,6370,6370,6370,0
20230720,183100,68060770,6370,6370,6370,6370,0
20230720,183000,68060770,6370,6370,6370,6370,0
20230720,182900,68060770,6370,6370,6370,6370,0
20230720,182800,68060770,6370,6370,6370,6370,0
20230720,182700,68060770,6370,6370,6370,6370,0
20230720,182600,68060770,6370,6370,6370,6370,0
20230720,182500,68060770,6370,6370,6370,6370,0
20230720,182400,68060770,6370,6370,6370,6370,0
20230720,182300,68060770,6370,6370,6370,6370,0
20230720,182200,68060770,6370,6370,6370,6370,0
20230720,182100,68060770,6370,6370,6370,6370,0
20230720,182000,68060770,6370,6370,6370,6370,0
20230720,181900,68060770,6370,6370,6370,6370,0
20230720,181800,68060770,6370,6370,6370,6370,0
20230720,181700,68060770,6370,6370,6370,6370,0
20230720,181600,68060770,6370,6370,6370,6370,59
20230720,181500,68060770,6370,6370,6370,6370,0
20230720,181400,68060770,6370,6370,6370,6370,0
20230720,181300,68060770,6370,6370,6370,6370,0
20230720,181200,68060770,6370,6370,6370,6370,0
20230720,181100,68060770,6370,6370,6370,6370,0
20230720,181000,68060770,6370,6370,6370,6370,0
20230720,180900,68060770,6370,6370,6370,6370,0
20230720,180800,68060770,6370,6370,6370,6370,0
20230720,180700,68060770,6370,6370,6370,6370,0
20230720,180600,68060770,6370,6370,6370,6370,0
20230720,180500,68060770,6370,6370,6370,6370,0
20230720,180400,68060770,6370,6370,6370,6370,0
20230720,180300,68060770,6370,6370,6370,6370,0
20230720,180200,68060770,6370,6370,6370,6370,0
20230720,180100,68060770,6370,6370,6370,6370,0
20230720,180000,68060770,6370,6370,6370,6370,0
20230720,175900,68060770,6370,6370,6370,6370,0
20230720,175800,68060770,6370,6370,6370,6370,0
20230720,175700,68060770,6370,6370,6370,6370,0
20230720,175600,68060770,6370,6370,6370,6370,0
20230720,175500,68060770,6370,6370,6370,6370,0
20230720,175400,68060770,6370,6370,6370,6370,0
20230720,175300,68060770,6370,6370,6370,6370,0
20230720,175200,68060770,6370,6370,6370,6370,0
20230720,175100,68060770,6370,6370,6370,6370,0
20230720,175000,68060770,6370,6370,6370,6370,0
20230720,174900,68060770,6370,6370,6370,6370,0
20230720,174800,68060770,6370,6370,6370,6370,0
20230720,174700,68060770,6370,6370,6370,6370,0
20230720,174600,68060770,6370,6370,6370,6370,59
20230720,174500,68060770,6370,6370,6370,6370,0
20230720,174400,68060770,6370,6370,6370,6370,0
20230720,174300,68060770,6370,6370,6370,6370,0
20230720,174200,68060770,6370,6370,6370,6370,0
20230720,174100,68060770,6370,6370,6370,6370,0
20230720,174000,68060770,6370,6370,6370,6370,0
20230720,173900,68060770,6370,6370,6370,6370,0
20230720,173800,68060770,6370,6370,6370,6370,0
20230720,173700,68060770,6370,6370,6370,6370,0
20230720,173600,68060770,6370,6370,6370,6370,0
20230720,173500,68060770,6370,6370,6370,6370,0
20230720,173400,68060770,6370,6370,6370,6370,0
20230720,173300,68060770,6370,6370,6370,6370,0
20230720,173200,68060770,6370,6370,6370,6370,0
20230720,173100,68060770,6370,6370,6370,6370,0
20230720,173000,68060770,6370,6370,6370,6370,0
20230720,172900,68060770,6370,6370,6370,6370,0
20230720,172800,68060770,6370,6370,6370,6370,0
20230720,172700,68060770,6370,6370,6370,6370,0
20230720,172600,68060770,6370,6370,6370,6370,0
20230720,172500,68060770,6370,6370,6370,6370,0
20230720,172400,68060770,6370,6370,6370,6370,0
20230720,172300,68060770,6370,6370,6370,6370,0
20230720,172200,68060770,6370,6370,6370,6370,0
20230720,172100,68060770,6370,6370,6370,6370,0
20230720,172000,68060770,6370,6370,6370,6370,0
20230720,171900,68060770,6370,6370,6370,6370,0
20230720,171800,68060770,6370,6370,6370,6370,0
20230720,171700,68060770,6370,6370,6370,6370,0
20230720,171600,68060770,6370,6370,6370,6370,59
20230720,171500,68060770,6370,6370,6370,6370,0
20230720,171400,68060770,6370,6370,6370,6370,0
20230720,171300,68060770,6370,6370,6370,6370,0
20230720,171200,68060770,6370,6370,6370,6370,0
20230720,171100,68060770,6370,6370,6370,6370,0
20230720,171000,68060770,6370,6370,6370,6370,0
20230720,170900,68060770,6370,6370,6370,6370,0
20230720,170800,68060770,6370,6370,6370,6370,0
20230720,170700,68060770,6370,6370,6370,6370,0
20230720,170600,68060770,6370,6370,6370,6370,0
20230720,170500,68060770,6370,6370,6370,6370,0
20230720,170400,68060770,6370,6370,6370,6370,0
20230720,170300,68060770,6370,6370,6370,6370,0
20230720,170200,68060770,6370,6370,6370,6370,0
20230720,170100,68060770,6370,6370,6370,6370,0
20230720,170000,68060770,6370,6370,6370,6370,0
20230720,165900,68060770,6370,6370,6370,6370,0
20230720,165800,68060770,6370,6370,6370,6370,0
20230720,165700,68060770,6370,6370,6370,6370,0
20230720,165600,68060770,6370,6370,6370,6370,0
20230720,165500,68060770,6370,6370,6370,6370,0
20230720,165400,68060770,6370,6370,6370,6370,0
20230720,165300,68060770,6370,6370,6370,6370,0
20230720,165200,68060770,6370,6370,6370,6370,0
20230720,165100,68060770,6370,6370,6370,6370,0
20230720,165000,68060770,6370,6370,6370,6370,0
20230720,164900,68060770,6370,6370,6370,6370,0
20230720,164800,68060770,6370,6370,6370,6370,0
20230720,164700,68060770,6370,6370,6370,6370,0
20230720,164600,68060770,6370,6370,6370,6370,59
20230720,164500,68060770,6370,6370,6370,6370,0
20230720,164400,68060770,6370,6370,6370,6370,0
20230720,164300,68060770,6370,6370,6370,6370,0
20230720,164200,68060770,6370,6370,6370,6370,0
20230720,164100,68060770,6370,6370,6370,6370,0
20230720,164000,68060770,6370,6370,6370,6370,0
20230720,163900,68060770,6370,6370,6370,6370,0
20230720,163800,68060770,6370,6370,6370,6370,0
20230720,163700,68060770,6370,6370,6370,6370,0
20230720,163600,68060770,6370,6370,6370,6370,0
20230720,163500,68060770,6370,6370,6370,6370,0
20230720,163400,68060770,6370,6370,6370,6370,0
20230720,163300,68060770,6370,6370,6370,6370,0
20230720,163200,68060770,6370,6370,6370,6370,0
20230720,163100,68060770,6370,6370,6370,6370,0
20230720,163000,68060770,6370,6370,6370,6370,0
20230720,162900,68060770,6370,6370,6370,6370,0
20230720,162800,68060770,6370,6370,6370,6370,0
20230720,162700,68060770,6370,6370,6370,6370,0
20230720,162600,68060770,6370,6370,6370,6370,0
20230720,162500,68060770,6370,6370,6370,6370,0
20230720,162400,68060770,6370,6370,6370,6370,0
20230720,162300,68060770,6370,6370,6370,6370,0
20230720,162200,68060770,6370,6370,6370,6370,0
20230720,162100,68060770,6370,6370,6370,6370,0
20230720,162000,68060770,6370,6370,6370,6370,0
20230720,161900,68060770,6370,6370,6370,6370,0
20230720,161800,68060770,6370,6370,6370,6370,0
20230720,161700,68060770,6370,6370,6370,6370,0
20230720,161600,68060770,6370,6370,6370,6370,59
20230720,161500,68060770,6370,6370,6370,6370,0
20230720,161400,68060770,6370,6370,6370,6370,0
20230720,161300,68060770,6370,6370,6370,6370,0
20230720,161200,68060770,6370,6370,6370,6370,0
20230720,161100,68060770,6370,6370,6370,6370,0
20230720,161000,68060770,6370,6370,6370,6370,0
20230720,160900,68060770,6370,6370,6370,6370,0
20230720,160800,68060770,6370,6370,6370,6370,0
20230720,160700,68060770,6370,6370,6370,6370,0
20230720,160600,68060770,6370,6370,6370,6370,0
20230720,160500,68060770,6370,6370,6370,6370,0
20230720,160400,68060770,6370,6370,6370,6370,0
20230720,160300,68060770,6370,6370,6370,6370,0
20230720,160200,68060770,6370,6370,6370,6370,0
20230720,160100,68060770,6370,6370,6370,6370,0
20230720,160000,68060770,6370,6370,6370,6370,0
20230720,155900,68060770,6370,6370,6370,6370,0
20230720,155800,68060770,6370,6370,6370,6370,0
20230720,155700,68060770,6370,6370,6370,6370,0
20230720,155600,68060770,6370,6370,6370,6370,0
20230720,155500,68060770,6370,6370,6370,6370,0
20230720,155400,68060770,6370,6370,6370,6370,0
20230720,155300,68060770,6370,6370,6370,6370,0
20230720,155200,68060770,6370,6370,6370,6370,0
20230720,155100,68060770,6370,6370,6370,6370,0
20230720,155000,68060770,6370,6370,6370,6370,0
20230720,154900,68060770,6370,6370,6370,6370,0
20230720,154800,68060770,6370,6370,6370,6370,0
20230720,154700,68060770,6370,6370,6370,6370,0
20230720,154600,68060770,6370,6370,6370,6370,59
20230720,154500,68060770,6370,6370,6370,6370,0
20230720,154400,68060770,6370,6370,6370,6370,0
20230720,154300,68060770,6370,6370,6370,6370,0
20230720,154200,68060770,6370,6370,6370,6370,0
20230720,154100,68060770,6370,6370,6370,6370,0
20230720,154000,68060770,6370,6370,6370,6370,0
20230720,153900,68060770,6370,6370,6370,6370,0
20230720,153800,68060770,6370,6370,6370,6370,0
20230720,153700,68060770,6370,6370,6370,6370,0
20230720,153600,68060770,6370,6370,6370,6370,0
20230720,153500,68060770,6370,6370,6370,6370,0
20230720,153400,68060770,6370,6370,6370,6370,0
20230720,153300,68060770,6370,6370,6370,6370,0
20230720,153200,68060770,6370,6370,6370,6370,0
20230720,153100,68060770,6370,6370,6370,6370,0
20230720,153000,68060770,6370,6370,6370,6370,59
20230720,152900,67684940,6360,6360,6360,6360,0
20230720,152800,67684940,6360,6360,6360,6360,0
20230720,152700,67684940,6360,6360,6360,6360,0
20230720,152600,67684940,6360,6360,6360,6360,0
20230720,152500,67684940,6360,6360,6360,6360,0
20230720,152400,67684940,6360,6360,6360,6360,0
20230720,152300,67684940,6360,6360,6360,6360,0
20230720,152200,67684940,6360,6360,6360,6360,0
20230720,152100,67684940,6360,6360,6360,6360,0
20230720,152000,67684940,6360,6360,6360,6360,0
20230720,151900,67684940,6360,6360,6360,6360,0
20230720,151800,67684940,6360,6360,6360,6360,0
20230720,151700,67684940,6360,6360,6360,6360,0
20230720,151600,67684940,6360,6360,6360,6360,0
20230720,151500,67684940,6360,6330,6360,6330,2
20230720,151400,67672250,6340,6340,6340,6340,62
20230720,151300,67279170,6340,6340,6340,6340,0
20230720,151200,67279170,6340,6340,6340,6340,0
20230720,151100,67279170,6340,6340,6340,6340,0
20230720,151000,67279170,6340,6340,6340,6340,0
20230720,150900,67279170,6340,6340,6340,6340,0
20230720,150800,67279170,6340,6340,6340,6340,75
20230720,150700,66803670,6370,6370,6370,6370,0
20230720,150600,66803670,6370,6370,6370,6370,6
20230720,150500,66765450,6370,6340,6370,6340,2
20230720,150400,66752740,6340,6340,6340,6340,0
20230720,150300,66752740,6340,6340,6340,6340,0
20230720,150200,66752740,6340,6340,6340,6340,0
20230720,150100,66752740,6340,6340,6340,6340,0
20230720,150000,66752740,6340,6340,6340,6340,0
20230720,145900,66752740,6340,6340,6340,6340,0
20230720,145800,66752740,6340,6340,6340,6340,0
20230720,145700,66752740,6340,6340,6340,6340,0
20230720,145600,66752740,6340,6340,6340,6340,1
20230720,145500,66746400,6360,6360,6360,6360,0
20230720,145400,66746400,6360,6360,6360,6360,0
20230720,145300,66746400,6360,6360,6360,6360,0
20230720,145200,66746400,6360,6360,6360,6360,0
20230720,145100,66746400,6360,6340,6360,6330,2227
20230720,145000,52627010,6350,6350,6350,6350,0
20230720,144900,52627010,6350,6350,6350,6350,6
20230720,144800,52588910,6350,6350,6350,6350,199
20230720,144700,51325260,6350,6370,6370,6350,2
20230720,144600,51312540,6370,6370,6370,6370,0
20230720,144500,51312540,6370,6370,6370,6370,0
20230720,144400,51312540,6370,6370,6370,6370,0
20230720,144300,51312540,6370,6370,6370,6370,0
20230720,144200,51312540,6370,6370,6370,6370,0
20230720,144100,51312540,6370,6370,6370,6370,0
20230720,144000,51312540,6370,6370,6370,6370,2
20230720,143900,51299800,6370,6370,6370,6370,0
20230720,143800,51299800,6370,6370,6370,6370,0
20230720,143700,51299800,6370,6370,6370,6370,0
20230720,143600,51299800,6370,6370,6370,6370,40
20230720,143500,51045000,6380,6380,6380,6380,0
20230720,143400,51045000,6380,6380,6380,6380,0
20230720,143300,51045000,6380,6380,6380,6380,0
20230720,143200,51045000,6380,6380,6380,6380,0
20230720,143100,51045000,6380,6380,6380,6380,0
20230720,143000,51045000,6380,6380,6380,6380,0
20230720,142900,51045000,6380,6380,6380,6380,0
20230720,142800,51045000,6380,6380,6380,6380,0
20230720,142700,51045000,6380,6380,6380,6380,0
20230720,142600,51045000,6380,6380,6380,6380,0
20230720,142500,51045000,6380,6380,6380,6380,0
20230720,142400,51045000,6380,6380,6380,6380,0
20230720,142300,51045000,6380,6380,6380,6380,0
20230720,142200,51045000,6380,6380,6380,6380,0
20230720,142100,51045000,6380,6380,6380,6380,1
20230720,142000,51038620,6360,6360,6360,6360,0
20230720,141900,51038620,6360,6360,6360,6360,0
20230720,141800,51038620,6360,6360,6360,6360,1
20230720,141700,51032260,6380,6380,6380,6380,0
20230720,141600,51032260,6380,6380,6380,6380,0
20230720,141500,51032260,6380,6380,6380,6380,0
20230720,141400,51032260,6380,6380,6380,6380,0
20230720,141300,51032260,6380,6380,6380,6380,0
20230720,141200,51032260,6380,6380,6380,6380,0
20230720,141100,51032260,6380,6380,6380,6380,0
20230720,141000,51032260,6380,6380,6380,6380,0
20230720,140900,51032260,6380,6380,6380,6380,0
20230720,140800,51032260,6380,6380,6380,6380,3
20230720,140700,51013120,6380,6380,6380,6380,0
20230720,140600,51013120,6380,6380,6380,6380,7
20230720,140500,50968460,6380,6380,6380,6380,0
20230720,140400,50968460,6380,6380,6380,6380,0
20230720,140300,50968460,6380,6380,6380,6380,0
20230720,140200,50968460,6380,6380,6380,6380,0
20230720,140100,50968460,6380,6380,6380,6380,1
20230720,140000,50962080,6380,6380,6380,6380,0
20230720,135900,50962080,6380,6380,6380,6380,0
20230720,135800,50962080,6380,6380,6380,6380,0
20230720,135700,50962080,6380,6380,6380,6380,0
20230720,135600,50962080,6380,6380,6380,6380,0
20230720,135500,50962080,6380,6380,6380,6380,0
20230720,135400,50962080,6380,6380,6380,6380,8
20230720,135300,50911040,6380,6380,6380,6380,0
20230720,135200,50911040,6380,6380,6380,6380,0
20230720,135100,50911040,6380,6380,6380,6380,0
20230720,135000,50911040,6380,6380,6380,6380,0
20230720,134900,50911040,6380,6380,6380,6380,0
20230720,134800,50911040,6380,6380,6380,6380,0
20230720,134700,50911040,6380,6380,6380,6380,0
20230720,134600,50911040,6380,6380,6380,6380,0
20230720,134500,50911040,6380,6380,6380,6380,40
20230720,134400,50655840,6390,6390,6390,6390,0
20230720,134300,50655840,6390,6390,6390,6390,0
20230720,134200,50655840,6390,6390,6390,6390,0
20230720,134100,50655840,6390,6390,6390,6390,0
20230720,134000,50655840,6390,6390,6390,6390,0
20230720,133900,50655840,6390,6390,6390,6390,0
20230720,133800,50655840,6390,6390,6390,6390,1
20230720,133700,50649450,6350,6350,6350,6350,0
20230720,133600,50649450,6350,6350,6350,6350,0
20230720,133500,50649450,6350,6360,6360,6350,400
20230720,133400,48109280,6390,6390,6390,6390,0
20230720,133300,48109280,6390,6390,6390,6390,2
20230720,133200,48096500,6390,6390,6390,6390,0
20230720,133100,48096500,6390,6390,6390,6390,1
20230720,133000,48090110,6380,6380,6380,6380,0
20230720,132900,48090110,6380,6380,6380,6380,3
20230720,132800,48070970,6380,6380,6380,6380,0
20230720,132700,48070970,6380,6380,6380,6380,0
20230720,132600,48070970,6380,6380,6380,6380,0
20230720,132500,48070970,6380,6380,6380,6380,0
20230720,132400,48070970,6380,6380,6380,6380,0
20230720,132300,48070970,6380,6380,6380,6380,0
20230720,132200,48070970,6380,6380,6380,6380,0
20230720,132100,48070970,6380,6380,6380,6380,0
20230720,132000,48070970,6380,6380,6380,6380,0
20230720,131900,48070970,6380,6380,6380,6380,0
20230720,131800,48070970,6380,6380,6380,6380,0
20230720,131700,48070970,6380,6380,6380,6380,0
20230720,131600,48070970,6380,6380,6380,6380,0
20230720,131500,48070970,6380,6380,6380,6380,0
20230720,131400,48070970,6380,6380,6380,6380,0
20230720,131300,48070970,6380,6380,6380,6380,30
20230720,131200,47879570,6380,6380,6380,6380,0
20230720,131100,47879570,6380,6380,6380,6380,0
20230720,131000,47879570,6380,6380,6380,6380,0
20230720,130900,47879570,6380,6380,6380,6380,0
20230720,130800,47879570,6380,6380,6380,6380,0
20230720,130700,47879570,6380,6380,6380,6380,0
20230720,130600,47879570,6380,6380,6380,6380,4
20230720,130500,47854050,6380,6380,6380,6380,0
20230720,130400,47854050,6380,6380,6380,6380,0
20230720,130300,47854050,6380,6380,6380,6380,0
20230720,130200,47854050,6380,6380,6380,6380,0
20230720,130100,47854050,6380,6380,6380,6380,2
20230720,130000,47841290,6380,6380,6380,6380,0
20230720,125900,47841290,6380,6380,6380,6380,0
20230720,125800,47841290,6380,6380,6380,6380,0
20230720,125700,47841290,6380,6380,6380,6380,0
20230720,125600,47841290,6380,6380,6380,6380,0
20230720,125500,47841290,6380,6380,6380,6380,0
20230720,125400,47841290,6380,6380,6380,6380,0
20230720,125300,47841290,6380,6380,6380,6380,0
20230720,125200,47841290,6380,6380,6380,6380,0
20230720,125100,47841290,6380,6380,6380,6380,208
20230720,125000,46514250,6380,6380,6380,6380,0
20230720,124900,46514250,6380,6380,6380,6380,0
20230720,124800,46514250,6380,6380,6380,6380,0
20230720,124700,46514250,6380,6380,6380,6380,0
20230720,124600,46514250,6380,6380,6380,6380,0
20230720,124500,46514250,6380,6380,6380,6380,200
20230720,124400,45238250,6350,6350,6350,6350,0
20230720,124300,45238250,6350,6350,6350,6350,0
20230720,124200,45238250,6350,6350,6350,6350,0
20230720,124100,45238250,6350,6350,6350,6350,0
20230720,124000,45238250,6350,6350,6350,6350,0
20230720,123900,45238250,6350,6350,6350,6350,0
20230720,123800,45238250,6350,6350,6350,6350,0
20230720,123700,45238250,6350,6350,6350,6350,0
20230720,123600,45238250,6350,6350,6350,6350,0
20230720,123500,45238250,6350,6350,6350,6350,0
20230720,123400,45238250,6350,6350,6350,6350,467
20230720,123300,42272800,6350,6370,6370,6350,1033
20230720,123200,35713190,6380,6380,6380,6380,0
20230720,123100,35713190,6380,6380,6380,6380,0
20230720,123000,35713190,6380,6380,6380,6380,0
20230720,122900,35713190,6380,6380,6380,6380,0
20230720,122800,35713190,6380,6380,6380,6380,0
20230720,122700,35713190,6380,6380,6380,6380,0
20230720,122600,35713190,6380,6380,6380,6380,0
20230720,122500,35713190,6380,6380,6380,6380,0
20230720,122400,35713190,6380,6380,6380,6380,0
20230720,122300,35713190,6380,6380,6380,6380,0
20230720,122200,35713190,6380,6380,6380,6380,0
20230720,122100,35713190,6380,6380,6380,6380,0
20230720,122000,35713190,6380,6380,6380,6380,0
20230720,121900,35713190,6380,6380,6380,6380,0
20230720,121800,35713190,6380,6380,6380,6380,0
20230720,121700,35713190,6380,6380,6380,6380,0
20230720,121600,35713190,6380,6380,6380,6380,0
20230720,121500,35713190,6380,6380,6380,6380,1
20230720,121400,35706810,6380,6380,6380,6380,0
20230720,121300,35706810,6380,6380,6380,6380,0
20230720,121200,35706810,6380,6380,6380,6380,0
20230720,121100,35706810,6380,6380,6380,6380,0
20230720,121000,35706810,6380,6380,6380,6380,0
20230720,120900,35706810,6380,6380,6380,6380,0
20230720,120800,35706810,6380,6380,6380,6380,0
20230720,120700,35706810,6380,6380,6380,6380,0
20230720,120600,35706810,6380,6380,6380,6380,0
20230720,120500,35706810,6380,6380,6380,6380,0
20230720,120400,35706810,6380,6380,6380,6380,0
20230720,120300,35706810,6380,6380,6380,6380,0
20230720,120200,35706810,6380,6380,6380,6380,0
20230720,120100,35706810,6380,6380,6380,6380,0
20230720,120000,35706810,6380,6380,6380,6380,0
20230720,115900,35706810,6380,6380,6380,6380,0
20230720,115800,35706810,6380,6380,6380,6380,1
20230720,115700,35700430,6350,6350,6350,6350,0
20230720,115600,35700430,6350,6350,6350,6350,0
20230720,115500,35700430,6350,6350,6350,6350,0
20230720,115400,35700430,6350,6350,6350,6350,0
20230720,115300,35700430,6350,6350,6350,6350,0
20230720,115200,35700430,6350,6350,6350,6350,0
20230720,115100,35700430,6350,6350,6350,6350,0
20230720,115000,35700430,6350,6350,6350,6350,0
20230720,114900,35700430,6350,6350,6350,6350,0
20230720,114800,35700430,6350,6360,6360,6350,168
20230720,114700,34633230,6380,6380,6380,6380,0
20230720,114600,34633230,6380,6380,6380,6380,0
20230720,114500,34633230,6380,6380,6380,6380,0
20230720,114400,34633230,6380,6380,6380,6380,0
20230720,114300,34633230,6380,6380,6380,6380,0
20230720,114200,34633230,6380,6380,6380,6380,0
20230720,114100,34633230,6380,6380,6380,6380,0
20230720,114000,34633230,6380,6380,6380,6380,0
20230720,113900,34633230,6380,6380,6380,6380,539
20230720,113800,31194410,6350,6370,6370,6350,1100
20230720,113700,24195730,6400,6400,6400,6400,0
20230720,113600,24195730,6400,6400,6400,6400,1
20230720,113500,24189330,6400,6400,6400,6400,0
20230720,113400,24189330,6400,6400,6400,6400,0
20230720,113300,24189330,6400,6400,6400,6400,0
20230720,113200,24189330,6400,6400,6400,6400,0
20230720,113100,24189330,6400,6400,6400,6400,0
20230720,113000,24189330,6400,6400,6400,6400,0
20230720,112900,24189330,6400,6400,6400,6400,0
20230720,112800,24189330,6400,6400,6400,6400,0
20230720,112700,24189330,6400,6400,6400,6400,0
20230720,112600,24189330,6400,6400,6400,6400,0
20230720,112500,24189330,6400,6400,6400,6400,0
20230720,112400,24189330,6400,6400,6400,6400,0
20230720,112300,24189330,6400,6400,6400,6400,0
20230720,112200,24189330,6400,6400,6400,6400,0
20230720,112100,24189330,6400,6400,6400,6400,1
20230720,112000,24182930,6350,6380,6380,6350,1100
20230720,111900,17183560,6390,6390,6390,6390,0
20230720,111800,17183560,6390,6400,6400,6390,15
20230720,111700,17087650,6430,6430,6430,6430,0
20230720,111600,17087650,6430,6430,6430,6430,0
20230720,111500,17087650,6430,6430,6430,6430,0
20230720,111400,17087650,6430,6430,6430,6430,0
20230720,111300,17087650,6430,6430,6430,6430,0
20230720,111200,17087650,6430,6430,6430,6430,0
20230720,111100,17087650,6430,6430,6430,6430,0
20230720,111000,17087650,6430,6430,6430,6430,0
20230720,110900,17087650,6430,6430,6430,6430,0
20230720,110800,17087650,6430,6430,6430,6430,0
20230720,110700,17087650,6430,6430,6430,6430,0
20230720,110600,17087650,6430,6430,6430,6430,0
20230720,110500,17087650,6430,6430,6430,6430,0
20230720,110400,17087650,6430,6430,6430,6430,39
20230720,110300,16836880,6430,6430,6430,6430,0
20230720,110200,16836880,6430,6430,6430,6430,0
20230720,110100,16836880,6430,6430,6430,6430,0
20230720,110000,16836880,6430,6430,6430,6430,0
20230720,105900,16836880,6430,6430,6430,6430,0
20230720,105800,16836880,6430,6430,6430,6430,0
20230720,105700,16836880,6430,6430,6430,6430,0
20230720,105600,16836880,6430,6430,6430,6430,0
20230720,105500,16836880,6430,6430,6430,6430,0
20230720,105400,16836880,6430,6430,6430,6430,0
20230720,105300,16836880,6430,6430,6430,6430,0
20230720,105200,16836880,6430,6430,6430,6430,0
20230720,105100,16836880,6430,6430,6430,6430,0
20230720,105000,16836880,6430,6430,6430,6430,0
20230720,104900,16836880,6430,6430,6430,6430,0
20230720,104800,16836880,6430,6430,6430,6430,200
20230720,104700,15550880,6410,6420,6420,6410,400
20230720,104600,12986840,6440,6440,6440,6440,0
20230720,104500,12986840,6440,6440,6440,6440,0
20230720,104400,12986840,6440,6440,6440,6440,0
20230720,104300,12986840,6440,6440,6440,6440,1
20230720,104200,12980400,6440,6440,6440,6440,0
20230720,104100,12980400,6440,6440,6440,6440,0
20230720,104000,12980400,6440,6440,6440,6440,0
20230720,103900,12980400,6440,6440,6440,6440,0
20230720,103800,12980400,6440,6440,6440,6440,0
20230720,103700,12980400,6440,6440,6440,6440,1
20230720,103600,12973960,6430,6430,6440,6430,20
20230720,103500,12845350,6430,6430,6430,6430,0
20230720,103400,12845350,6430,6430,6430,6430,0
20230720,103300,12845350,6430,6430,6430,6430,0
20230720,103200,12845350,6430,6430,6430,6430,1
20230720,103100,12838920,6430,6430,6430,6430,0
20230720,103000,12838920,6430,6430,6430,6430,0
20230720,102900,12838920,6430,6430,6430,6430,1
20230720,102800,12832490,6420,6420,6420,6420,0
20230720,102700,12832490,6420,6410,6430,6400,434
20230720,102600,10042690,6410,6390,6420,6390,16
20230720,102500,9940220,6370,6370,6370,6370,0
20230720,102400,9940220,6370,6370,6370,6370,4
20230720,102300,9914740,6350,6350,6350,6350,0
20230720,102200,9914740,6350,6350,6350,6350,0
20230720,102100,9914740,6350,6350,6350,6350,0
20230720,102000,9914740,6350,6350,6350,6350,0
20230720,101900,9914740,6350,6350,6350,6350,0
20230720,101800,9914740,6350,6350,6350,6350,0
20230720,101700,9914740,6350,6350,6350,6350,0
20230720,101600,9914740,6350,6350,6350,6350,0
20230720,101500,9914740,6350,6350,6350,6350,0
20230720,101400,9914740,6350,6350,6350,6350,0
20230720,101300,9914740,6350,6350,6350,6350,50
20230720,101200,9597240,6370,6370,6370,6370,149
20230720,101100,8648110,6370,6370,6370,6370,119
20230720,101000,7890080,6360,6360,6360,6360,1
20230720,100900,7883720,6350,6350,6350,6350,0
20230720,100800,7883720,6350,6350,6350,6350,0
20230720,100700,7883720,6350,6350,6350,6350,0
20230720,100600,7883720,6350,6350,6350,6350,0
20230720,100500,7883720,6350,6350,6350,6350,0
20230720,100400,7883720,6350,6350,6350,6350,0
20230720,100300,7883720,6350,6350,6350,6350,326
20230720,100200,5813620,6340,6340,6340,6340,0
20230720,100100,5813620,6340,6340,6340,6340,0
20230720,100000,5813620,6340,6350,6350,6340,302
20230720,095900,3897240,6350,6350,6350,6350,0
20230720,095800,3897240,6350,6350,6350,6350,0
20230720,095700,3897240,6350,6350,6350,6350,0
20230720,095600,3897240,6350,6350,6350,6350,0
20230720,095500,3897240,6350,6350,6350,6350,0
20230720,095400,3897240,6350,6350,6350,6350,0
20230720,095300,3897240,6350,6350,6350,6350,0
20230720,095200,3897240,6350,6350,6350,6350,0
20230720,095100,3897240,6350,6350,6350,6350,0
20230720,095000,3897240,6350,6350,6350,6350,0
20230720,094900,3897240,6350,6350,6350,6350,6
20230720,094800,3859140,6370,6370,6370,6370,0
20230720,094700,3859140,6370,6370,6370,6370,0
20230720,094600,3859140,6370,6370,6370,6370,0
20230720,094500,3859140,6370,6370,6370,6370,0
20230720,094400,3859140,6370,6370,6370,6370,0
20230720,094300,3859140,6370,6370,6370,6370,0
20230720,094200,3859140,6370,6370,6370,6370,0
20230720,094100,3859140,6370,6370,6370,6370,0
20230720,094000,3859140,6370,6370,6370,6370,1
20230720,093900,3852770,6370,6370,6370,6370,0
20230720,093800,3852770,6370,6370,6370,6370,119
20230720,093700,3094740,6370,6370,6370,6370,0
20230720,093600,3094740,6370,6370,6370,6370,0
20230720,093500,3094740,6370,6370,6370,6370,1
20230720,093400,3088370,6350,6350,6350,6350,0
20230720,093300,3088370,6350,6350,6350,6350,0
20230720,093200,3088370,6350,6350,6350,6350,59
20230720,093100,2713720,6350,6350,6350,6350,0
20230720,093000,2713720,6350,6350,6350,6350,0
20230720,092900,2713720,6350,6350,6350,6350,0
20230720,092800,2713720,6350,6350,6350,6350,48
20230720,092700,2408920,6350,6350,6350,6350,0
20230720,092600,2408920,6350,6350,6350,6350,0
20230720,092500,2408920,6350,6350,6350,6350,0
20230720,092400,2408920,6350,6350,6350,6350,0
20230720,092300,2408920,6350,6350,6350,6350,0
20230720,092200,2408920,6350,6350,6350,6350,0
20230720,092100,2408920,6350,6350,6350,6350,0
20230720,092000,2408920,6350,6350,6350,6350,14
20230720,091900,2320020,6340,6340,6340,6340,0
20230720,091800,2320020,6340,6340,6340,6340,0
20230720,091700,2320020,6340,6340,6340,6340,0
20230720,091600,2320020,6340,6340,6340,6340,0
20230720,091500,2320020,6340,6340,6340,6340,0
20230720,091400,2320020,6340,6340,6340,6340,0
20230720,091300,2320020,6340,6340,6340,6340,100
20230720,091200,1686020,6340,6340,6340,6340,0
20230720,091100,1686020,6340,6340,6340,6340,0
20230720,091000,1686020,6340,6340,6340,6340,0
20230720,090900,1686020,6340,6340,6340,6340,0
20230720,090800,1686020,6340,6340,6340,6340,27
20230720,090700,1514840,6340,6340,6340,6340,0
20230720,090600,1514840,6340,6340,6340,6340,0
20230720,090500,1514840,6340,6340,6340,6340,0
20230720,090400,1514840,6340,6340,6340,6340,0
20230720,090300,1514840,6340,6340,6340,6340,187
20230720,090200,329260,6350,6350,6350,6350,0
20230720,090100,329260,6350,6350,6350,6350,0
20230720,090000,329260,6350,6330,6350,6330,52