KissMeData/007680/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184700,29039830,6320,6320,6320,6320,10
20230807,184600,29039830,6320,6320,6320,6320,0
20230807,184500,29039830,6320,6320,6320,6320,0
20230807,184400,29039830,6320,6320,6320,6320,0
20230807,184300,29039830,6320,6320,6320,6320,0
20230807,184200,29039830,6320,6320,6320,6320,0
20230807,184100,29039830,6320,6320,6320,6320,0
20230807,184000,29039830,6320,6320,6320,6320,0
20230807,183900,29039830,6320,6320,6320,6320,0
20230807,183800,29039830,6320,6320,6320,6320,0
20230807,183700,29039830,6320,6320,6320,6320,0
20230807,183600,29039830,6320,6320,6320,6320,0
20230807,183500,29039830,6320,6320,6320,6320,0
20230807,183400,29039830,6320,6320,6320,6320,0
20230807,183300,29039830,6320,6320,6320,6320,0
20230807,183200,29039830,6320,6320,6320,6320,0
20230807,183100,29039830,6320,6320,6320,6320,0
20230807,183000,29039830,6320,6320,6320,6320,0
20230807,182900,29039830,6320,6320,6320,6320,0
20230807,182800,29039830,6320,6320,6320,6320,0
20230807,182700,29039830,6320,6320,6320,6320,0
20230807,182600,29039830,6320,6320,6320,6320,0
20230807,182500,29039830,6320,6320,6320,6320,0
20230807,182400,29039830,6320,6320,6320,6320,0
20230807,182300,29039830,6320,6320,6320,6320,0
20230807,182200,29039830,6320,6320,6320,6320,0
20230807,182100,29039830,6320,6320,6320,6320,0
20230807,182000,29039830,6320,6320,6320,6320,0
20230807,181900,29039830,6320,6320,6320,6320,0
20230807,181800,29039830,6320,6320,6320,6320,0
20230807,181700,29039830,6320,6320,6320,6320,10
20230807,181600,29039830,6320,6320,6320,6320,0
20230807,181500,29039830,6320,6320,6320,6320,0
20230807,181400,29039830,6320,6320,6320,6320,0
20230807,181300,29039830,6320,6320,6320,6320,0
20230807,181200,29039830,6320,6320,6320,6320,0
20230807,181100,29039830,6320,6320,6320,6320,0
20230807,181000,29039830,6320,6320,6320,6320,0
20230807,180900,29039830,6320,6320,6320,6320,0
20230807,180800,29039830,6320,6320,6320,6320,0
20230807,180700,29039830,6320,6320,6320,6320,0
20230807,180600,29039830,6320,6320,6320,6320,0
20230807,180500,29039830,6320,6320,6320,6320,0
20230807,180400,29039830,6320,6320,6320,6320,0
20230807,180300,29039830,6320,6320,6320,6320,0
20230807,180200,29039830,6320,6320,6320,6320,0
20230807,180100,29039830,6320,6320,6320,6320,0
20230807,180000,29039830,6320,6320,6320,6320,0
20230807,175900,29039830,6320,6320,6320,6320,0
20230807,175800,29039830,6320,6320,6320,6320,0
20230807,175700,29039830,6320,6320,6320,6320,0
20230807,175600,29039830,6320,6320,6320,6320,0
20230807,175500,29039830,6320,6320,6320,6320,0
20230807,175400,29039830,6320,6320,6320,6320,0
20230807,175300,29039830,6320,6320,6320,6320,0
20230807,175200,29039830,6320,6320,6320,6320,0
20230807,175100,29039830,6320,6320,6320,6320,0
20230807,175000,29039830,6320,6320,6320,6320,0
20230807,174900,29039830,6320,6320,6320,6320,0
20230807,174800,29039830,6320,6320,6320,6320,0
20230807,174700,29039830,6320,6320,6320,6320,10
20230807,174600,29039830,6320,6320,6320,6320,0
20230807,174500,29039830,6320,6320,6320,6320,0
20230807,174400,29039830,6320,6320,6320,6320,0
20230807,174300,29039830,6320,6320,6320,6320,0
20230807,174200,29039830,6320,6320,6320,6320,0
20230807,174100,29039830,6320,6320,6320,6320,0
20230807,174000,29039830,6320,6320,6320,6320,0
20230807,173900,29039830,6320,6320,6320,6320,0
20230807,173800,29039830,6320,6320,6320,6320,0
20230807,173700,29039830,6320,6320,6320,6320,0
20230807,173600,29039830,6320,6320,6320,6320,0
20230807,173500,29039830,6320,6320,6320,6320,0
20230807,173400,29039830,6320,6320,6320,6320,0
20230807,173300,29039830,6320,6320,6320,6320,0
20230807,173200,29039830,6320,6320,6320,6320,0
20230807,173100,29039830,6320,6320,6320,6320,0
20230807,173000,29039830,6320,6320,6320,6320,0
20230807,172900,29039830,6320,6320,6320,6320,0
20230807,172800,29039830,6320,6320,6320,6320,0
20230807,172700,29039830,6320,6320,6320,6320,0
20230807,172600,29039830,6320,6320,6320,6320,0
20230807,172500,29039830,6320,6320,6320,6320,0
20230807,172400,29039830,6320,6320,6320,6320,0
20230807,172300,29039830,6320,6320,6320,6320,0
20230807,172200,29039830,6320,6320,6320,6320,0
20230807,172100,29039830,6320,6320,6320,6320,0
20230807,172000,29039830,6320,6320,6320,6320,0
20230807,171900,29039830,6320,6320,6320,6320,0
20230807,171800,29039830,6320,6320,6320,6320,0
20230807,171700,29039830,6320,6320,6320,6320,10
20230807,171600,29039830,6320,6320,6320,6320,0
20230807,171500,29039830,6320,6320,6320,6320,0
20230807,171400,29039830,6320,6320,6320,6320,0
20230807,171300,29039830,6320,6320,6320,6320,0
20230807,171200,29039830,6320,6320,6320,6320,0
20230807,171100,29039830,6320,6320,6320,6320,0
20230807,171000,29039830,6320,6320,6320,6320,0
20230807,170900,29039830,6320,6320,6320,6320,0
20230807,170800,29039830,6320,6320,6320,6320,0
20230807,170700,29039830,6320,6320,6320,6320,0
20230807,170600,29039830,6320,6320,6320,6320,0
20230807,170500,29039830,6320,6320,6320,6320,0
20230807,170400,29039830,6320,6320,6320,6320,0
20230807,170300,29039830,6320,6320,6320,6320,0
20230807,170200,29039830,6320,6320,6320,6320,0
20230807,170100,29039830,6320,6320,6320,6320,0
20230807,170000,29039830,6320,6320,6320,6320,0
20230807,165900,29039830,6320,6320,6320,6320,0
20230807,165800,29039830,6320,6320,6320,6320,0
20230807,165700,29039830,6320,6320,6320,6320,0
20230807,165600,29039830,6320,6320,6320,6320,0
20230807,165500,29039830,6320,6320,6320,6320,0
20230807,165400,29039830,6320,6320,6320,6320,0
20230807,165300,29039830,6320,6320,6320,6320,0
20230807,165200,29039830,6320,6320,6320,6320,0
20230807,165100,29039830,6320,6320,6320,6320,0
20230807,165000,29039830,6320,6320,6320,6320,0
20230807,164900,29039830,6320,6320,6320,6320,0
20230807,164800,29039830,6320,6320,6320,6320,0
20230807,164700,29039830,6320,6320,6320,6320,10
20230807,164600,29039830,6320,6320,6320,6320,0
20230807,164500,29039830,6320,6320,6320,6320,0
20230807,164400,29039830,6320,6320,6320,6320,0
20230807,164300,29039830,6320,6320,6320,6320,0
20230807,164200,29039830,6320,6320,6320,6320,0
20230807,164100,29039830,6320,6320,6320,6320,0
20230807,164000,29039830,6320,6320,6320,6320,0
20230807,163900,29039830,6320,6320,6320,6320,0
20230807,163800,29039830,6320,6320,6320,6320,0
20230807,163700,29039830,6320,6320,6320,6320,0
20230807,163600,29039830,6320,6320,6320,6320,0
20230807,163500,29039830,6320,6320,6320,6320,0
20230807,163400,29039830,6320,6320,6320,6320,0
20230807,163300,29039830,6320,6320,6320,6320,0
20230807,163200,29039830,6320,6320,6320,6320,0
20230807,163100,29039830,6320,6320,6320,6320,0
20230807,163000,29039830,6320,6320,6320,6320,0
20230807,162900,29039830,6320,6320,6320,6320,0
20230807,162800,29039830,6320,6320,6320,6320,0
20230807,162700,29039830,6320,6320,6320,6320,0
20230807,162600,29039830,6320,6320,6320,6320,0
20230807,162500,29039830,6320,6320,6320,6320,0
20230807,162400,29039830,6320,6320,6320,6320,0
20230807,162300,29039830,6320,6320,6320,6320,0
20230807,162200,29039830,6320,6320,6320,6320,0
20230807,162100,29039830,6320,6320,6320,6320,0
20230807,162000,29039830,6320,6320,6320,6320,0
20230807,161900,29039830,6320,6320,6320,6320,0
20230807,161800,29039830,6320,6320,6320,6320,0
20230807,161700,29039830,6320,6320,6320,6320,10
20230807,161600,29039830,6320,6320,6320,6320,0
20230807,161500,29039830,6320,6320,6320,6320,0
20230807,161400,29039830,6320,6320,6320,6320,0
20230807,161300,29039830,6320,6320,6320,6320,0
20230807,161200,29039830,6320,6320,6320,6320,0
20230807,161100,29039830,6320,6320,6320,6320,0
20230807,161000,29039830,6320,6320,6320,6320,0
20230807,160900,29039830,6320,6320,6320,6320,0
20230807,160800,29039830,6320,6320,6320,6320,0
20230807,160700,29039830,6320,6320,6320,6320,0
20230807,160600,29039830,6320,6320,6320,6320,0
20230807,160500,29039830,6320,6320,6320,6320,0
20230807,160400,29039830,6320,6320,6320,6320,0
20230807,160300,29039830,6320,6320,6320,6320,0
20230807,160200,29039830,6320,6320,6320,6320,0
20230807,160100,29039830,6320,6320,6320,6320,0
20230807,160000,29039830,6320,6320,6320,6320,0
20230807,155900,29039830,6320,6320,6320,6320,0
20230807,155800,29039830,6320,6320,6320,6320,0
20230807,155700,29039830,6320,6320,6320,6320,0
20230807,155600,29039830,6320,6320,6320,6320,0
20230807,155500,29039830,6320,6320,6320,6320,0
20230807,155400,29039830,6320,6320,6320,6320,0
20230807,155300,29039830,6320,6320,6320,6320,0
20230807,155200,29039830,6320,6320,6320,6320,0
20230807,155100,29039830,6320,6320,6320,6320,0
20230807,155000,29039830,6320,6320,6320,6320,0
20230807,154900,29039830,6320,6320,6320,6320,0
20230807,154800,29039830,6320,6320,6320,6320,0
20230807,154700,29039830,6320,6320,6320,6320,10
20230807,154600,29039830,6320,6320,6320,6320,0
20230807,154500,29039830,6320,6320,6320,6320,0
20230807,154400,29039830,6320,6320,6320,6320,0
20230807,154300,29039830,6320,6320,6320,6320,0
20230807,154200,29039830,6320,6320,6320,6320,0
20230807,154100,29039830,6320,6320,6320,6320,0
20230807,154000,29039830,6320,6320,6320,6320,0
20230807,153900,29039830,6320,6320,6320,6320,0
20230807,153800,29039830,6320,6320,6320,6320,0
20230807,153700,29039830,6320,6320,6320,6320,0
20230807,153600,29039830,6320,6320,6320,6320,0
20230807,153500,29039830,6320,6320,6320,6320,0
20230807,153400,29039830,6320,6320,6320,6320,0
20230807,153300,29039830,6320,6320,6320,6320,0
20230807,153200,29039830,6320,6320,6320,6320,0
20230807,153100,29039830,6320,6320,6320,6320,0
20230807,153000,29039830,6320,6320,6320,6320,10
20230807,152900,28976630,6250,6250,6250,6250,0
20230807,152800,28976630,6250,6250,6250,6250,0
20230807,152700,28976630,6250,6250,6250,6250,0
20230807,152600,28976630,6250,6250,6250,6250,0
20230807,152500,28976630,6250,6250,6250,6250,0
20230807,152400,28976630,6250,6250,6250,6250,0
20230807,152300,28976630,6250,6250,6250,6250,0
20230807,152200,28976630,6250,6250,6250,6250,0
20230807,152100,28976630,6250,6250,6250,6250,0
20230807,152000,28976630,6250,6250,6250,6250,0
20230807,151900,28976630,6250,6250,6250,6250,15
20230807,151800,28882880,6330,6330,6330,6330,0
20230807,151700,28882880,6330,6330,6330,6330,0
20230807,151600,28882880,6330,6330,6330,6330,0
20230807,151500,28882880,6330,6330,6330,6330,0
20230807,151400,28882880,6330,6330,6330,6330,0
20230807,151300,28882880,6330,6330,6330,6330,0
20230807,151200,28882880,6330,6330,6330,6330,0
20230807,151100,28882880,6330,6330,6330,6330,0
20230807,151000,28882880,6330,6330,6330,6330,0
20230807,150900,28882880,6330,6330,6330,6330,1
20230807,150800,28876550,6330,6330,6330,6330,0
20230807,150700,28876550,6330,6330,6330,6330,1
20230807,150600,28870220,6330,6330,6330,6330,0
20230807,150500,28870220,6330,6330,6330,6330,0
20230807,150400,28870220,6330,6330,6330,6330,0
20230807,150300,28870220,6330,6330,6330,6330,0
20230807,150200,28870220,6330,6330,6330,6330,0
20230807,150100,28870220,6330,6330,6330,6330,0
20230807,150000,28870220,6330,6330,6330,6330,1
20230807,145900,28863890,6330,6310,6330,6310,150
20230807,145800,27914700,6310,6310,6310,6310,0
20230807,145700,27914700,6310,6310,6310,6310,0
20230807,145600,27914700,6310,6310,6310,6310,0
20230807,145500,27914700,6310,6310,6310,6310,0
20230807,145400,27914700,6310,6310,6310,6310,0
20230807,145300,27914700,6310,6310,6310,6310,0
20230807,145200,27914700,6310,6310,6310,6310,0
20230807,145100,27914700,6310,6310,6310,6310,0
20230807,145000,27914700,6310,6310,6310,6310,0
20230807,144900,27914700,6310,6310,6310,6310,0
20230807,144800,27914700,6310,6310,6310,6310,0
20230807,144700,27914700,6310,6310,6310,6310,0
20230807,144600,27914700,6310,6310,6310,6310,0
20230807,144500,27914700,6310,6310,6310,6310,1
20230807,144400,27908390,6310,6310,6310,6310,0
20230807,144300,27908390,6310,6310,6310,6310,0
20230807,144200,27908390,6310,6310,6310,6310,0
20230807,144100,27908390,6310,6310,6310,6310,0
20230807,144000,27908390,6310,6310,6310,6310,0
20230807,143900,27908390,6310,6310,6310,6310,0
20230807,143800,27908390,6310,6310,6310,6310,0
20230807,143700,27908390,6310,6310,6310,6310,0
20230807,143600,27908390,6310,6310,6310,6310,0
20230807,143500,27908390,6310,6310,6310,6310,0
20230807,143400,27908390,6310,6310,6310,6310,0
20230807,143300,27908390,6310,6310,6310,6310,0
20230807,143200,27908390,6310,6310,6310,6310,0
20230807,143100,27908390,6310,6310,6310,6310,0
20230807,143000,27908390,6310,6310,6310,6310,1
20230807,142900,27902080,6310,6310,6310,6310,0
20230807,142800,27902080,6310,6310,6310,6310,0
20230807,142700,27902080,6310,6310,6310,6310,0
20230807,142600,27902080,6310,6310,6310,6310,0
20230807,142500,27902080,6310,6310,6310,6310,0
20230807,142400,27902080,6310,6310,6310,6310,1
20230807,142300,27895770,6250,6260,6260,6250,11
20230807,142200,27826990,6260,6260,6260,6260,0
20230807,142100,27826990,6260,6260,6260,6260,2
20230807,142000,27814470,6320,6310,6320,6310,3
20230807,141900,27795530,6310,6310,6310,6310,1
20230807,141800,27789220,6310,6310,6310,6310,0
20230807,141700,27789220,6310,6310,6310,6310,0
20230807,141600,27789220,6310,6310,6310,6310,0
20230807,141500,27789220,6310,6310,6310,6310,0
20230807,141400,27789220,6310,6310,6310,6310,0
20230807,141300,27789220,6310,6310,6310,6310,0
20230807,141200,27789220,6310,6310,6310,6310,1
20230807,141100,27782910,6220,6320,6320,6220,50
20230807,141000,27470420,6330,6330,6330,6330,0
20230807,140900,27470420,6330,6330,6330,6330,0
20230807,140800,27470420,6330,6330,6330,6330,0
20230807,140700,27470420,6330,6330,6330,6330,0
20230807,140600,27470420,6330,6330,6330,6330,0
20230807,140500,27470420,6330,6330,6330,6330,0
20230807,140400,27470420,6330,6320,6330,6320,11
20230807,140300,27400880,6330,6330,6330,6330,10
20230807,140200,27337580,6330,6330,6330,6330,0
20230807,140100,27337580,6330,6330,6330,6330,0
20230807,140000,27337580,6330,6330,6330,6330,1
20230807,135900,27331250,6340,6340,6340,6340,0
20230807,135800,27331250,6340,6340,6340,6340,0
20230807,135700,27331250,6340,6340,6340,6340,0
20230807,135600,27331250,6340,6340,6340,6340,0
20230807,135500,27331250,6340,6340,6340,6340,0
20230807,135400,27331250,6340,6340,6340,6340,0
20230807,135300,27331250,6340,6340,6340,6340,0
20230807,135200,27331250,6340,6340,6340,6340,0
20230807,135100,27331250,6340,6340,6340,6340,0
20230807,135000,27331250,6340,6340,6340,6340,0
20230807,134900,27331250,6340,6340,6340,6340,0
20230807,134800,27331250,6340,6340,6340,6340,0
20230807,134700,27331250,6340,6340,6340,6340,0
20230807,134600,27331250,6340,6340,6340,6340,0
20230807,134500,27331250,6340,6340,6340,6340,1
20230807,134400,27324910,6340,6340,6340,6340,0
20230807,134300,27324910,6340,6340,6340,6340,0
20230807,134200,27324910,6340,6340,6340,6340,0
20230807,134100,27324910,6340,6340,6340,6340,1
20230807,134000,27318570,6340,6340,6340,6340,0
20230807,133900,27318570,6340,6340,6340,6340,0
20230807,133800,27318570,6340,6340,6340,6340,12
20230807,133700,27242490,6340,6340,6340,6340,0
20230807,133600,27242490,6340,6340,6340,6340,1
20230807,133500,27236150,6270,6290,6290,6270,12
20230807,133400,27160880,6340,6340,6340,6340,0
20230807,133300,27160880,6340,6340,6340,6340,0
20230807,133200,27160880,6340,6340,6340,6340,0
20230807,133100,27160880,6340,6340,6340,6340,0
20230807,133000,27160880,6340,6340,6340,6340,1
20230807,132900,27154540,6340,6340,6340,6340,0
20230807,132800,27154540,6340,6340,6340,6340,0
20230807,132700,27154540,6340,6340,6340,6340,0
20230807,132600,27154540,6340,6340,6340,6340,0
20230807,132500,27154540,6340,6340,6340,6340,0
20230807,132400,27154540,6340,6340,6340,6340,0
20230807,132300,27154540,6340,6340,6340,6340,1
20230807,132200,27148200,6250,6250,6250,6250,0
20230807,132100,27148200,6250,6250,6250,6250,0
20230807,132000,27148200,6250,6250,6250,6250,0
20230807,131900,27148200,6250,6250,6250,6250,0
20230807,131800,27148200,6250,6270,6270,6250,100
20230807,131700,26522980,6340,6340,6340,6340,0
20230807,131600,26522980,6340,6340,6340,6340,0
20230807,131500,26522980,6340,6340,6340,6340,0
20230807,131400,26522980,6340,6340,6340,6340,0
20230807,131300,26522980,6340,6340,6340,6340,0
20230807,131200,26522980,6340,6340,6340,6340,5
20230807,131100,26491280,6340,6340,6340,6340,0
20230807,131000,26491280,6340,6340,6340,6340,1
20230807,130900,26484940,6340,6340,6340,6340,0
20230807,130800,26484940,6340,6340,6340,6340,0
20230807,130700,26484940,6340,6340,6340,6340,0
20230807,130600,26484940,6340,6340,6340,6340,0
20230807,130500,26484940,6340,6340,6340,6340,0
20230807,130400,26484940,6340,6340,6340,6340,0
20230807,130300,26484940,6340,6340,6340,6340,0
20230807,130200,26484940,6340,6330,6340,6330,7
20230807,130100,26440620,6330,6330,6330,6330,0
20230807,130000,26440620,6330,6330,6330,6330,1
20230807,125900,26434290,6330,6330,6330,6330,60
20230807,125800,26054490,6330,6330,6330,6330,0
20230807,125700,26054490,6330,6330,6330,6330,0
20230807,125600,26054490,6330,6320,6330,6320,2
20230807,125500,26041840,6320,6320,6320,6320,0
20230807,125400,26041840,6320,6320,6320,6320,0
20230807,125300,26041840,6320,6320,6320,6320,0
20230807,125200,26041840,6320,6320,6320,6320,0
20230807,125100,26041840,6320,6320,6320,6320,1
20230807,125000,26035520,6330,6330,6330,6330,0
20230807,124900,26035520,6330,6330,6330,6330,0
20230807,124800,26035520,6330,6330,6330,6330,0
20230807,124700,26035520,6330,6330,6330,6330,0
20230807,124600,26035520,6330,6330,6330,6330,0
20230807,124500,26035520,6330,6330,6330,6330,0
20230807,124400,26035520,6330,6330,6330,6330,0
20230807,124300,26035520,6330,6330,6330,6330,79
20230807,124200,25535450,6330,6330,6330,6330,0
20230807,124100,25535450,6330,6330,6330,6330,10
20230807,124000,25472150,6330,6330,6330,6330,0
20230807,123900,25472150,6330,6310,6330,6310,1000
20230807,123800,19142630,6300,6300,6300,6300,0
20230807,123700,19142630,6300,6300,6300,6300,0
20230807,123600,19142630,6300,6300,6300,6300,0
20230807,123500,19142630,6300,6300,6300,6300,0
20230807,123400,19142630,6300,6300,6300,6300,0
20230807,123300,19142630,6300,6300,6300,6300,0
20230807,123200,19142630,6300,6300,6300,6300,0
20230807,123100,19142630,6300,6300,6300,6300,2
20230807,123000,19130030,6310,6310,6310,6310,0
20230807,122900,19130030,6310,6310,6310,6310,0
20230807,122800,19130030,6310,6310,6310,6310,8
20230807,122700,19079550,6310,6310,6310,6310,0
20230807,122600,19079550,6310,6310,6310,6310,0
20230807,122500,19079550,6310,6310,6310,6310,0
20230807,122400,19079550,6310,6310,6310,6310,0
20230807,122300,19079550,6310,6310,6310,6310,0
20230807,122200,19079550,6310,6310,6310,6310,1
20230807,122100,19073240,6300,6300,6300,6300,0
20230807,122000,19073240,6300,6300,6300,6300,0
20230807,121900,19073240,6300,6300,6300,6300,0
20230807,121800,19073240,6300,6300,6300,6300,0
20230807,121700,19073240,6300,6300,6300,6300,0
20230807,121600,19073240,6300,6300,6300,6300,0
20230807,121500,19073240,6300,6300,6300,6300,0
20230807,121400,19073240,6300,6300,6300,6300,0
20230807,121300,19073240,6300,6300,6300,6300,0
20230807,121200,19073240,6300,6300,6300,6300,0
20230807,121100,19073240,6300,6300,6300,6300,0
20230807,121000,19073240,6300,6300,6300,6300,0
20230807,120900,19073240,6300,6300,6300,6300,0
20230807,120800,19073240,6300,6330,6330,6300,2
20230807,120700,19060610,6330,6330,6330,6330,0
20230807,120600,19060610,6330,6330,6330,6330,0
20230807,120500,19060610,6330,6330,6330,6330,0
20230807,120400,19060610,6330,6330,6330,6330,0
20230807,120300,19060610,6330,6330,6330,6330,0
20230807,120200,19060610,6330,6330,6330,6330,0
20230807,120100,19060610,6330,6330,6330,6330,0
20230807,120000,19060610,6330,6330,6330,6330,0
20230807,115900,19060610,6330,6330,6330,6330,0
20230807,115800,19060610,6330,6330,6330,6330,0
20230807,115700,19060610,6330,6330,6330,6330,0
20230807,115600,19060610,6330,6330,6330,6330,0
20230807,115500,19060610,6330,6330,6330,6330,0
20230807,115400,19060610,6330,6330,6330,6330,0
20230807,115300,19060610,6330,6330,6330,6330,0
20230807,115200,19060610,6330,6330,6330,6330,0
20230807,115100,19060610,6330,6330,6330,6330,0
20230807,115000,19060610,6330,6330,6330,6330,0
20230807,114900,19060610,6330,6330,6330,6330,0
20230807,114800,19060610,6330,6330,6330,6330,0
20230807,114700,19060610,6330,6330,6330,6330,0
20230807,114600,19060610,6330,6330,6330,6330,0
20230807,114500,19060610,6330,6330,6330,6330,0
20230807,114400,19060610,6330,6330,6330,6330,0
20230807,114300,19060610,6330,6330,6330,6330,0
20230807,114200,19060610,6330,6330,6330,6330,0
20230807,114100,19060610,6330,6330,6330,6330,0
20230807,114000,19060610,6330,6330,6330,6330,6
20230807,113900,19022630,6340,6340,6340,6340,0
20230807,113800,19022630,6340,6290,6340,6290,300
20230807,113700,17122040,6240,6240,6240,6240,0
20230807,113600,17122040,6240,6240,6240,6240,0
20230807,113500,17122040,6240,6250,6250,6240,80
20230807,113400,16622750,6300,6300,6300,6300,0
20230807,113300,16622750,6300,6300,6300,6300,0
20230807,113200,16622750,6300,6300,6300,6300,0
20230807,113100,16622750,6300,6300,6300,6300,0
20230807,113000,16622750,6300,6300,6300,6300,0
20230807,112900,16622750,6300,6300,6300,6300,0
20230807,112800,16622750,6300,6300,6300,6300,0
20230807,112700,16622750,6300,6300,6300,6300,0
20230807,112600,16622750,6300,6300,6300,6300,0
20230807,112500,16622750,6300,6300,6300,6300,2
20230807,112400,16610150,6300,6300,6300,6300,0
20230807,112300,16610150,6300,6300,6300,6300,0
20230807,112200,16610150,6300,6300,6300,6300,0
20230807,112100,16610150,6300,6300,6300,6300,0
20230807,112000,16610150,6300,6300,6300,6300,1
20230807,111900,16603850,6310,6310,6310,6310,0
20230807,111800,16603850,6310,6310,6310,6310,0
20230807,111700,16603850,6310,6310,6310,6310,0
20230807,111600,16603850,6310,6310,6310,6310,0
20230807,111500,16603850,6310,6310,6310,6310,0
20230807,111400,16603850,6310,6310,6310,6310,0
20230807,111300,16603850,6310,6310,6310,6310,0
20230807,111200,16603850,6310,6300,6310,6300,2
20230807,111100,16591240,6270,6270,6270,6270,6
20230807,111000,16553620,6300,6300,6300,6300,0
20230807,110900,16553620,6300,6300,6300,6300,0
20230807,110800,16553620,6300,6300,6300,6300,1
20230807,110700,16547320,6270,6270,6270,6270,65
20230807,110600,16139770,6310,6310,6310,6310,0
20230807,110500,16139770,6310,6310,6310,6310,0
20230807,110400,16139770,6310,6310,6310,6310,0
20230807,110300,16139770,6310,6310,6310,6310,0
20230807,110200,16139770,6310,6310,6310,6310,0
20230807,110100,16139770,6310,6300,6310,6300,2
20230807,110000,16127160,6310,6310,6310,6310,0
20230807,105900,16127160,6310,6310,6310,6310,0
20230807,105800,16127160,6310,6310,6310,6310,0
20230807,105700,16127160,6310,6310,6310,6310,0
20230807,105600,16127160,6310,6310,6310,6310,39
20230807,105500,15881070,6310,6310,6310,6310,0
20230807,105400,15881070,6310,6310,6310,6310,0
20230807,105300,15881070,6310,6310,6310,6310,0
20230807,105200,15881070,6310,6310,6310,6310,0
20230807,105100,15881070,6310,6310,6310,6310,0
20230807,105000,15881070,6310,6310,6310,6310,0
20230807,104900,15881070,6310,6310,6310,6310,0
20230807,104800,15881070,6310,6310,6310,6310,0
20230807,104700,15881070,6310,6310,6310,6310,0
20230807,104600,15881070,6310,6310,6310,6310,0
20230807,104500,15881070,6310,6310,6310,6310,0
20230807,104400,15881070,6310,6310,6310,6310,0
20230807,104300,15881070,6310,6310,6310,6310,0
20230807,104200,15881070,6310,6310,6310,6310,0
20230807,104100,15881070,6310,6310,6310,6310,0
20230807,104000,15881070,6310,6310,6310,6310,0
20230807,103900,15881070,6310,6310,6310,6310,0
20230807,103800,15881070,6310,6310,6310,6310,0
20230807,103700,15881070,6310,6310,6310,6310,0
20230807,103600,15881070,6310,6310,6310,6310,0
20230807,103500,15881070,6310,6310,6310,6310,0
20230807,103400,15881070,6310,6310,6310,6310,0
20230807,103300,15881070,6310,6310,6310,6310,0
20230807,103200,15881070,6310,6310,6310,6310,0
20230807,103100,15881070,6310,6310,6310,6310,0
20230807,103000,15881070,6310,6310,6310,6310,1
20230807,102900,15874760,6320,6320,6320,6320,1
20230807,102800,15868440,6260,6260,6260,6260,7
20230807,102700,15824620,6310,6310,6310,6310,0
20230807,102600,15824620,6310,6310,6310,6310,0
20230807,102500,15824620,6310,6310,6310,6310,0
20230807,102400,15824620,6310,6310,6310,6310,0
20230807,102300,15824620,6310,6310,6310,6310,0
20230807,102200,15824620,6310,6310,6310,6310,0
20230807,102100,15824620,6310,6310,6310,6310,0
20230807,102000,15824620,6310,6310,6310,6310,330
20230807,101900,13742320,6310,6310,6310,6310,0
20230807,101800,13742320,6310,6310,6310,6310,1
20230807,101700,13736010,6310,6310,6310,6310,0
20230807,101600,13736010,6310,6310,6310,6310,0
20230807,101500,13736010,6310,6310,6310,6310,1
20230807,101400,13729700,6310,6310,6310,6310,0
20230807,101300,13729700,6310,6310,6310,6310,0
20230807,101200,13729700,6310,6310,6310,6310,1
20230807,101100,13723390,6310,6310,6310,6310,0
20230807,101000,13723390,6310,6310,6310,6310,1
20230807,100900,13717080,6300,6270,6300,6270,10
20230807,100800,13654200,6270,6270,6270,6270,0
20230807,100700,13654200,6270,6270,6270,6270,0
20230807,100600,13654200,6270,6270,6270,6270,5
20230807,100500,13622850,6270,6270,6270,6270,0
20230807,100400,13622850,6270,6270,6270,6270,0
20230807,100300,13622850,6270,6270,6270,6270,0
20230807,100200,13622850,6270,6270,6270,6270,13
20230807,100100,13541340,6270,6270,6270,6270,0
20230807,100000,13541340,6270,6270,6270,6270,0
20230807,095900,13541340,6270,6270,6270,6270,0
20230807,095800,13541340,6270,6270,6270,6270,0
20230807,095700,13541340,6270,6270,6270,6270,0
20230807,095600,13541340,6270,6270,6270,6270,0
20230807,095500,13541340,6270,6270,6270,6270,2
20230807,095400,13528800,6310,6310,6310,6310,0
20230807,095300,13528800,6310,6310,6310,6310,1
20230807,095200,13522490,6220,6190,6220,6190,142
20230807,095100,12642100,6190,6190,6190,6190,0
20230807,095000,12642100,6190,6190,6190,6190,0
20230807,094900,12642100,6190,6190,6190,6190,0
20230807,094800,12642100,6190,6190,6190,6190,0
20230807,094700,12642100,6190,6190,6190,6190,0
20230807,094600,12642100,6190,6190,6190,6190,0
20230807,094500,12642100,6190,6190,6190,6190,0
20230807,094400,12642100,6190,6190,6190,6190,0
20230807,094300,12642100,6190,6190,6190,6190,1
20230807,094200,12635910,6180,6190,6190,6180,41
20230807,094100,12382320,6210,6210,6220,6210,801
20230807,094000,7400260,6200,6200,6200,6200,0
20230807,093900,7400260,6200,6200,6200,6200,0
20230807,093800,7400260,6200,6200,6200,6200,0
20230807,093700,7400260,6200,6200,6200,6200,0
20230807,093600,7400260,6200,6200,6200,6200,20
20230807,093500,7276260,6230,6230,6230,6230,0
20230807,093400,7276260,6230,6230,6230,6230,0
20230807,093300,7276260,6230,6230,6230,6230,0
20230807,093200,7276260,6230,6230,6230,6230,2
20230807,093100,7263800,6250,6250,6250,6250,0
20230807,093000,7263800,6250,6250,6250,6250,0
20230807,092900,7263800,6250,6250,6250,6250,0
20230807,092800,7263800,6250,6250,6250,6250,0
20230807,092700,7263800,6250,6250,6250,6250,0
20230807,092600,7263800,6250,6250,6250,6250,0
20230807,092500,7263800,6250,6250,6250,6250,0
20230807,092400,7263800,6250,6250,6250,6250,0
20230807,092300,7263800,6250,6250,6250,6250,0
20230807,092200,7263800,6250,6250,6250,6250,0
20230807,092100,7263800,6250,6250,6250,6250,0
20230807,092000,7263800,6250,6250,6250,6250,0
20230807,091900,7263800,6250,6250,6250,6250,0
20230807,091800,7263800,6250,6250,6250,6250,0
20230807,091700,7263800,6250,6240,6250,6240,2
20230807,091600,7251310,6240,6240,6240,6240,0
20230807,091500,7251310,6240,6240,6240,6240,0
20230807,091400,7251310,6240,6240,6240,6240,0
20230807,091300,7251310,6240,6240,6240,6240,0
20230807,091200,7251310,6240,6240,6240,6240,0
20230807,091100,7251310,6240,6240,6240,6240,0
20230807,091000,7251310,6240,6240,6240,6240,0
20230807,090900,7251310,6240,6240,6240,6240,0
20230807,090800,7251310,6240,6240,6240,6240,0
20230807,090700,7251310,6240,6240,6240,6240,0
20230807,090600,7251310,6240,6240,6240,6240,0
20230807,090500,7251310,6240,6240,6240,6240,0
20230807,090400,7251310,6240,6240,6240,6240,1
20230807,090300,7245070,6240,6240,6240,6170,886
20230807,090200,1750440,6290,6390,6390,6290,34
20230807,090100,1535780,6390,6390,6390,6390,22
20230807,090000,1395200,6400,6400,6400,6400,218