KissMeData/007680/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184600,9297300,6370,6370,6370,6370,239
20230810,184500,9297300,6370,6370,6370,6370,0
20230810,184400,9297300,6370,6370,6370,6370,0
20230810,184300,9297300,6370,6370,6370,6370,0
20230810,184200,9297300,6370,6370,6370,6370,0
20230810,184100,9297300,6370,6370,6370,6370,0
20230810,184000,9297300,6370,6370,6370,6370,0
20230810,183900,9297300,6370,6370,6370,6370,0
20230810,183800,9297300,6370,6370,6370,6370,0
20230810,183700,9297300,6370,6370,6370,6370,0
20230810,183600,9297300,6370,6370,6370,6370,0
20230810,183500,9297300,6370,6370,6370,6370,0
20230810,183400,9297300,6370,6370,6370,6370,0
20230810,183300,9297300,6370,6370,6370,6370,0
20230810,183200,9297300,6370,6370,6370,6370,0
20230810,183100,9297300,6370,6370,6370,6370,0
20230810,183000,9297300,6370,6370,6370,6370,0
20230810,182900,9297300,6370,6370,6370,6370,0
20230810,182800,9297300,6370,6370,6370,6370,0
20230810,182700,9297300,6370,6370,6370,6370,0
20230810,182600,9297300,6370,6370,6370,6370,0
20230810,182500,9297300,6370,6370,6370,6370,0
20230810,182400,9297300,6370,6370,6370,6370,0
20230810,182300,9297300,6370,6370,6370,6370,0
20230810,182200,9297300,6370,6370,6370,6370,0
20230810,182100,9297300,6370,6370,6370,6370,0
20230810,182000,9297300,6370,6370,6370,6370,0
20230810,181900,9297300,6370,6370,6370,6370,0
20230810,181800,9297300,6370,6370,6370,6370,0
20230810,181700,9297300,6370,6370,6370,6370,0
20230810,181600,9297300,6370,6370,6370,6370,239
20230810,181500,9297300,6370,6370,6370,6370,0
20230810,181400,9297300,6370,6370,6370,6370,0
20230810,181300,9297300,6370,6370,6370,6370,0
20230810,181200,9297300,6370,6370,6370,6370,0
20230810,181100,9297300,6370,6370,6370,6370,0
20230810,181000,9297300,6370,6370,6370,6370,0
20230810,180900,9297300,6370,6370,6370,6370,0
20230810,180800,9297300,6370,6370,6370,6370,0
20230810,180700,9297300,6370,6370,6370,6370,0
20230810,180600,9297300,6370,6370,6370,6370,0
20230810,180500,9297300,6370,6370,6370,6370,0
20230810,180400,9297300,6370,6370,6370,6370,0
20230810,180300,9297300,6370,6370,6370,6370,0
20230810,180200,9297300,6370,6370,6370,6370,0
20230810,180100,9297300,6370,6370,6370,6370,0
20230810,180000,9297300,6370,6370,6370,6370,0
20230810,175900,9297300,6370,6370,6370,6370,0
20230810,175800,9297300,6370,6370,6370,6370,0
20230810,175700,9297300,6370,6370,6370,6370,0
20230810,175600,9297300,6370,6370,6370,6370,0
20230810,175500,9297300,6370,6370,6370,6370,0
20230810,175400,9297300,6370,6370,6370,6370,0
20230810,175300,9297300,6370,6370,6370,6370,0
20230810,175200,9297300,6370,6370,6370,6370,0
20230810,175100,9297300,6370,6370,6370,6370,0
20230810,175000,9297300,6370,6370,6370,6370,0
20230810,174900,9297300,6370,6370,6370,6370,0
20230810,174800,9297300,6370,6370,6370,6370,0
20230810,174700,9297300,6370,6370,6370,6370,0
20230810,174600,9297300,6370,6370,6370,6370,239
20230810,174500,9297300,6370,6370,6370,6370,0
20230810,174400,9297300,6370,6370,6370,6370,0
20230810,174300,9297300,6370,6370,6370,6370,0
20230810,174200,9297300,6370,6370,6370,6370,0
20230810,174100,9297300,6370,6370,6370,6370,0
20230810,174000,9297300,6370,6370,6370,6370,0
20230810,173900,9297300,6370,6370,6370,6370,0
20230810,173800,9297300,6370,6370,6370,6370,0
20230810,173700,9297300,6370,6370,6370,6370,0
20230810,173600,9297300,6370,6370,6370,6370,0
20230810,173500,9297300,6370,6370,6370,6370,0
20230810,173400,9297300,6370,6370,6370,6370,0
20230810,173300,9297300,6370,6370,6370,6370,0
20230810,173200,9297300,6370,6370,6370,6370,0
20230810,173100,9297300,6370,6370,6370,6370,0
20230810,173000,9297300,6370,6370,6370,6370,0
20230810,172900,9297300,6370,6370,6370,6370,0
20230810,172800,9297300,6370,6370,6370,6370,0
20230810,172700,9297300,6370,6370,6370,6370,0
20230810,172600,9297300,6370,6370,6370,6370,0
20230810,172500,9297300,6370,6370,6370,6370,0
20230810,172400,9297300,6370,6370,6370,6370,0
20230810,172300,9297300,6370,6370,6370,6370,0
20230810,172200,9297300,6370,6370,6370,6370,0
20230810,172100,9297300,6370,6370,6370,6370,0
20230810,172000,9297300,6370,6370,6370,6370,0
20230810,171900,9297300,6370,6370,6370,6370,0
20230810,171800,9297300,6370,6370,6370,6370,0
20230810,171700,9297300,6370,6370,6370,6370,0
20230810,171600,9297300,6370,6370,6370,6370,239
20230810,171500,9297300,6370,6370,6370,6370,0
20230810,171400,9297300,6370,6370,6370,6370,0
20230810,171300,9297300,6370,6370,6370,6370,0
20230810,171200,9297300,6370,6370,6370,6370,0
20230810,171100,9297300,6370,6370,6370,6370,0
20230810,171000,9297300,6370,6370,6370,6370,0
20230810,170900,9297300,6370,6370,6370,6370,0
20230810,170800,9297300,6370,6370,6370,6370,0
20230810,170700,9297300,6370,6370,6370,6370,0
20230810,170600,9297300,6370,6370,6370,6370,0
20230810,170500,9297300,6370,6370,6370,6370,0
20230810,170400,9297300,6370,6370,6370,6370,0
20230810,170300,9297300,6370,6370,6370,6370,0
20230810,170200,9297300,6370,6370,6370,6370,0
20230810,170100,9297300,6370,6370,6370,6370,0
20230810,170000,9297300,6370,6370,6370,6370,0
20230810,165900,9297300,6370,6370,6370,6370,0
20230810,165800,9297300,6370,6370,6370,6370,0
20230810,165700,9297300,6370,6370,6370,6370,0
20230810,165600,9297300,6370,6370,6370,6370,0
20230810,165500,9297300,6370,6370,6370,6370,0
20230810,165400,9297300,6370,6370,6370,6370,0
20230810,165300,9297300,6370,6370,6370,6370,0
20230810,165200,9297300,6370,6370,6370,6370,0
20230810,165100,9297300,6370,6370,6370,6370,0
20230810,165000,9297300,6370,6370,6370,6370,0
20230810,164900,9297300,6370,6370,6370,6370,0
20230810,164800,9297300,6370,6370,6370,6370,0
20230810,164700,9297300,6370,6370,6370,6370,0
20230810,164600,9297300,6370,6370,6370,6370,239
20230810,164500,9297300,6370,6370,6370,6370,0
20230810,164400,9297300,6370,6370,6370,6370,0
20230810,164300,9297300,6370,6370,6370,6370,0
20230810,164200,9297300,6370,6370,6370,6370,0
20230810,164100,9297300,6370,6370,6370,6370,0
20230810,164000,9297300,6370,6370,6370,6370,0
20230810,163900,9297300,6370,6370,6370,6370,0
20230810,163800,9297300,6370,6370,6370,6370,0
20230810,163700,9297300,6370,6370,6370,6370,0
20230810,163600,9297300,6370,6370,6370,6370,0
20230810,163500,9297300,6370,6370,6370,6370,0
20230810,163400,9297300,6370,6370,6370,6370,0
20230810,163300,9297300,6370,6370,6370,6370,0
20230810,163200,9297300,6370,6370,6370,6370,0
20230810,163100,9297300,6370,6370,6370,6370,0
20230810,163000,9297300,6370,6370,6370,6370,0
20230810,162900,9297300,6370,6370,6370,6370,0
20230810,162800,9297300,6370,6370,6370,6370,0
20230810,162700,9297300,6370,6370,6370,6370,0
20230810,162600,9297300,6370,6370,6370,6370,0
20230810,162500,9297300,6370,6370,6370,6370,0
20230810,162400,9297300,6370,6370,6370,6370,0
20230810,162300,9297300,6370,6370,6370,6370,0
20230810,162200,9297300,6370,6370,6370,6370,0
20230810,162100,9297300,6370,6370,6370,6370,0
20230810,162000,9297300,6370,6370,6370,6370,0
20230810,161900,9297300,6370,6370,6370,6370,0
20230810,161800,9297300,6370,6370,6370,6370,0
20230810,161700,9297300,6370,6370,6370,6370,0
20230810,161600,9297300,6370,6370,6370,6370,239
20230810,161500,9297300,6370,6370,6370,6370,0
20230810,161400,9297300,6370,6370,6370,6370,0
20230810,161300,9297300,6370,6370,6370,6370,0
20230810,161200,9297300,6370,6370,6370,6370,0
20230810,161100,9297300,6370,6370,6370,6370,0
20230810,161000,9297300,6370,6370,6370,6370,0
20230810,160900,9297300,6370,6370,6370,6370,0
20230810,160800,9297300,6370,6370,6370,6370,0
20230810,160700,9297300,6370,6370,6370,6370,0
20230810,160600,9297300,6370,6370,6370,6370,0
20230810,160500,9297300,6370,6370,6370,6370,0
20230810,160400,9297300,6370,6370,6370,6370,0
20230810,160300,9297300,6370,6370,6370,6370,0
20230810,160200,9297300,6370,6370,6370,6370,0
20230810,160100,9297300,6370,6370,6370,6370,0
20230810,160000,9297300,6370,6370,6370,6370,0
20230810,155900,9297300,6370,6370,6370,6370,0
20230810,155800,9297300,6370,6370,6370,6370,0
20230810,155700,9297300,6370,6370,6370,6370,0
20230810,155600,9297300,6370,6370,6370,6370,0
20230810,155500,9297300,6370,6370,6370,6370,0
20230810,155400,9297300,6370,6370,6370,6370,0
20230810,155300,9297300,6370,6370,6370,6370,0
20230810,155200,9297300,6370,6370,6370,6370,0
20230810,155100,9297300,6370,6370,6370,6370,0
20230810,155000,9297300,6370,6370,6370,6370,0
20230810,154900,9297300,6370,6370,6370,6370,0
20230810,154800,9297300,6370,6370,6370,6370,0
20230810,154700,9297300,6370,6370,6370,6370,0
20230810,154600,9297300,6370,6370,6370,6370,239
20230810,154500,9297300,6370,6370,6370,6370,0
20230810,154400,9297300,6370,6370,6370,6370,0
20230810,154300,9297300,6370,6370,6370,6370,0
20230810,154200,9297300,6370,6370,6370,6370,0
20230810,154100,9297300,6370,6370,6370,6370,0
20230810,154000,9297300,6370,6370,6370,6370,0
20230810,153900,9297300,6370,6370,6370,6370,0
20230810,153800,9297300,6370,6370,6370,6370,0
20230810,153700,9297300,6370,6370,6370,6370,0
20230810,153600,9297300,6370,6370,6370,6370,0
20230810,153500,9297300,6370,6370,6370,6370,0
20230810,153400,9297300,6370,6370,6370,6370,0
20230810,153300,9297300,6370,6370,6370,6370,0
20230810,153200,9297300,6370,6370,6370,6370,0
20230810,153100,9297300,6370,6370,6370,6370,0
20230810,153000,9297300,6370,6370,6370,6370,239
20230810,152900,7774870,6360,6360,6360,6360,0
20230810,152800,7774870,6360,6360,6360,6360,0
20230810,152700,7774870,6360,6360,6360,6360,0
20230810,152600,7774870,6360,6360,6360,6360,0
20230810,152500,7774870,6360,6360,6360,6360,0
20230810,152400,7774870,6360,6360,6360,6360,0
20230810,152300,7774870,6360,6360,6360,6360,0
20230810,152200,7774870,6360,6360,6360,6360,0
20230810,152100,7774870,6360,6360,6360,6360,0
20230810,152000,7774870,6360,6360,6360,6360,0
20230810,151900,7774870,6360,6360,6360,6360,1
20230810,151800,7768510,6310,6310,6310,6310,0
20230810,151700,7768510,6310,6310,6310,6310,0
20230810,151600,7768510,6310,6310,6310,6310,100
20230810,151500,7137510,6310,6310,6310,6310,0
20230810,151400,7137510,6310,6310,6310,6310,0
20230810,151300,7137510,6310,6310,6310,6310,0
20230810,151200,7137510,6310,6310,6310,6310,200
20230810,151100,5875510,6310,6310,6310,6310,0
20230810,151000,5875510,6310,6310,6310,6310,0
20230810,150900,5875510,6310,6310,6310,6310,0
20230810,150800,5875510,6310,6310,6310,6310,0
20230810,150700,5875510,6310,6310,6310,6310,0
20230810,150600,5875510,6310,6310,6310,6310,0
20230810,150500,5875510,6310,6310,6310,6310,0
20230810,150400,5875510,6310,6310,6310,6310,0
20230810,150300,5875510,6310,6310,6310,6310,0
20230810,150200,5875510,6310,6310,6310,6310,0
20230810,150100,5875510,6310,6310,6310,6310,0
20230810,150000,5875510,6310,6330,6330,6310,30
20230810,145900,5686060,6310,6310,6310,6310,0
20230810,145800,5686060,6310,6310,6310,6310,0
20230810,145700,5686060,6310,6310,6310,6310,0
20230810,145600,5686060,6310,6310,6310,6310,0
20230810,145500,5686060,6310,6310,6310,6310,0
20230810,145400,5686060,6310,6310,6310,6310,1
20230810,145300,5679750,6360,6360,6360,6360,0
20230810,145200,5679750,6360,6360,6360,6360,0
20230810,145100,5679750,6360,6360,6360,6360,0
20230810,145000,5679750,6360,6360,6360,6360,0
20230810,144900,5679750,6360,6360,6360,6360,0
20230810,144800,5679750,6360,6360,6360,6360,0
20230810,144700,5679750,6360,6360,6360,6360,0
20230810,144600,5679750,6360,6360,6360,6360,0
20230810,144500,5679750,6360,6360,6360,6360,0
20230810,144400,5679750,6360,6360,6360,6360,0
20230810,144300,5679750,6360,6360,6360,6360,0
20230810,144200,5679750,6360,6360,6360,6360,0
20230810,144100,5679750,6360,6360,6360,6360,0
20230810,144000,5679750,6360,6360,6360,6360,0
20230810,143900,5679750,6360,6360,6360,6360,0
20230810,143800,5679750,6360,6360,6360,6360,0
20230810,143700,5679750,6360,6360,6360,6360,0
20230810,143600,5679750,6360,6360,6360,6360,0
20230810,143500,5679750,6360,6360,6360,6360,0
20230810,143400,5679750,6360,6360,6360,6360,0
20230810,143300,5679750,6360,6360,6360,6360,1
20230810,143200,5673390,6300,6350,6350,6300,50
20230810,143100,5357140,6360,6360,6360,6360,0
20230810,143000,5357140,6360,6360,6360,6360,0
20230810,142900,5357140,6360,6360,6360,6360,0
20230810,142800,5357140,6360,6360,6360,6360,0
20230810,142700,5357140,6360,6360,6360,6360,0
20230810,142600,5357140,6360,6360,6360,6360,0
20230810,142500,5357140,6360,6360,6360,6360,0
20230810,142400,5357140,6360,6360,6360,6360,0
20230810,142300,5357140,6360,6360,6360,6360,0
20230810,142200,5357140,6360,6360,6360,6360,0
20230810,142100,5357140,6360,6360,6360,6360,0
20230810,142000,5357140,6360,6360,6360,6360,0
20230810,141900,5357140,6360,6360,6360,6360,0
20230810,141800,5357140,6360,6360,6360,6360,0
20230810,141700,5357140,6360,6360,6360,6360,0
20230810,141600,5357140,6360,6360,6360,6360,1
20230810,141500,5350780,6350,6350,6350,6350,0
20230810,141400,5350780,6350,6350,6350,6350,19
20230810,141300,5230130,6350,6350,6350,6350,55
20230810,141200,4880880,6350,6350,6350,6350,0
20230810,141100,4880880,6350,6350,6350,6350,0
20230810,141000,4880880,6350,6350,6350,6350,1
20230810,140900,4874530,6270,6270,6270,6270,0
20230810,140800,4874530,6270,6270,6270,6270,0
20230810,140700,4874530,6270,6270,6270,6270,0
20230810,140600,4874530,6270,6270,6270,6270,0
20230810,140500,4874530,6270,6350,6350,6270,139
20230810,140400,4000190,6360,6360,6360,6360,0
20230810,140300,4000190,6360,6360,6360,6360,0
20230810,140200,4000190,6360,6360,6360,6360,0
20230810,140100,4000190,6360,6360,6360,6360,0
20230810,140000,4000190,6360,6360,6360,6360,1
20230810,135900,3993830,6360,6360,6360,6360,0
20230810,135800,3993830,6360,6360,6360,6360,0
20230810,135700,3993830,6360,6360,6360,6360,0
20230810,135600,3993830,6360,6360,6360,6360,0
20230810,135500,3993830,6360,6360,6360,6360,0
20230810,135400,3993830,6360,6360,6360,6360,0
20230810,135300,3993830,6360,6360,6360,6360,0
20230810,135200,3993830,6360,6360,6360,6360,0
20230810,135100,3993830,6360,6360,6360,6360,0
20230810,135000,3993830,6360,6360,6360,6360,0
20230810,134900,3993830,6360,6360,6360,6360,0
20230810,134800,3993830,6360,6360,6360,6360,0
20230810,134700,3993830,6360,6360,6360,6360,0
20230810,134600,3993830,6360,6360,6360,6360,0
20230810,134500,3993830,6360,6360,6360,6360,0
20230810,134400,3993830,6360,6360,6360,6360,1
20230810,134300,3987470,6350,6350,6350,6350,0
20230810,134200,3987470,6350,6350,6350,6350,46
20230810,134100,3695370,6360,6360,6360,6360,0
20230810,134000,3695370,6360,6360,6360,6360,0
20230810,133900,3695370,6360,6360,6360,6360,0
20230810,133800,3695370,6360,6360,6360,6360,0
20230810,133700,3695370,6360,6350,6360,6350,2
20230810,133600,3682660,6330,6330,6330,6330,0
20230810,133500,3682660,6330,6330,6330,6330,0
20230810,133400,3682660,6330,6330,6330,6330,5
20230810,133300,3651010,6320,6320,6320,6320,0
20230810,133200,3651010,6320,6320,6320,6320,0
20230810,133100,3651010,6320,6320,6320,6320,0
20230810,133000,3651010,6320,6320,6320,6320,0
20230810,132900,3651010,6320,6320,6320,6320,0
20230810,132800,3651010,6320,6320,6320,6320,0
20230810,132700,3651010,6320,6320,6320,6320,0
20230810,132600,3651010,6320,6320,6320,6320,0
20230810,132500,3651010,6320,6320,6320,6320,0
20230810,132400,3651010,6320,6320,6320,6320,0
20230810,132300,3651010,6320,6320,6320,6320,0
20230810,132200,3651010,6320,6320,6320,6320,0
20230810,132100,3651010,6320,6320,6320,6320,0
20230810,132000,3651010,6320,6320,6320,6320,0
20230810,131900,3651010,6320,6320,6320,6320,0
20230810,131800,3651010,6320,6320,6320,6320,0
20230810,131700,3651010,6320,6320,6320,6320,0
20230810,131600,3651010,6320,6320,6320,6320,19
20230810,131500,3530930,6350,6350,6350,6350,0
20230810,131400,3530930,6350,6350,6350,6350,0
20230810,131300,3530930,6350,6350,6350,6350,0
20230810,131200,3530930,6350,6360,6360,6310,21
20230810,131100,3397480,6360,6360,6360,6360,0
20230810,131000,3397480,6360,6360,6360,6360,0
20230810,130900,3397480,6360,6360,6360,6360,0
20230810,130800,3397480,6360,6360,6360,6360,0
20230810,130700,3397480,6360,6360,6360,6360,0
20230810,130600,3397480,6360,6360,6360,6360,0
20230810,130500,3397480,6360,6360,6360,6360,0
20230810,130400,3397480,6360,6360,6360,6360,0
20230810,130300,3397480,6360,6360,6360,6360,0
20230810,130200,3397480,6360,6360,6360,6360,0
20230810,130100,3397480,6360,6360,6360,6360,0
20230810,130000,3397480,6360,6360,6360,6360,0
20230810,125900,3397480,6360,6360,6360,6360,0
20230810,125800,3397480,6360,6360,6360,6360,0
20230810,125700,3397480,6360,6360,6360,6360,0
20230810,125600,3397480,6360,6360,6360,6360,0
20230810,125500,3397480,6360,6360,6360,6360,0
20230810,125400,3397480,6360,6360,6360,6360,0
20230810,125300,3397480,6360,6360,6360,6360,0
20230810,125200,3397480,6360,6360,6360,6360,0
20230810,125100,3397480,6360,6360,6360,6360,0
20230810,125000,3397480,6360,6360,6360,6360,0
20230810,124900,3397480,6360,6360,6360,6360,0
20230810,124800,3397480,6360,6360,6360,6360,0
20230810,124700,3397480,6360,6360,6360,6360,0
20230810,124600,3397480,6360,6360,6360,6360,0
20230810,124500,3397480,6360,6360,6360,6360,0
20230810,124400,3397480,6360,6360,6360,6360,0
20230810,124300,3397480,6360,6360,6360,6360,0
20230810,124200,3397480,6360,6360,6360,6360,0
20230810,124100,3397480,6360,6360,6360,6360,0
20230810,124000,3397480,6360,6360,6360,6360,0
20230810,123900,3397480,6360,6360,6360,6360,0
20230810,123800,3397480,6360,6360,6360,6360,0
20230810,123700,3397480,6360,6360,6360,6360,1
20230810,123600,3391120,6360,6360,6360,6360,0
20230810,123500,3391120,6360,6360,6360,6360,0
20230810,123400,3391120,6360,6360,6360,6360,0
20230810,123300,3391120,6360,6360,6360,6360,0
20230810,123200,3391120,6360,6360,6360,6360,0
20230810,123100,3391120,6360,6360,6360,6360,0
20230810,123000,3391120,6360,6360,6360,6360,0
20230810,122900,3391120,6360,6360,6360,6360,0
20230810,122800,3391120,6360,6360,6360,6360,0
20230810,122700,3391120,6360,6360,6360,6360,0
20230810,122600,3391120,6360,6360,6360,6360,0
20230810,122500,3391120,6360,6360,6360,6360,0
20230810,122400,3391120,6360,6360,6360,6360,0
20230810,122300,3391120,6360,6360,6360,6360,0
20230810,122200,3391120,6360,6360,6360,6360,3
20230810,122100,3372040,6360,6360,6360,6360,47
20230810,122000,3073120,6360,6360,6360,6360,0
20230810,121900,3073120,6360,6360,6360,6360,0
20230810,121800,3073120,6360,6360,6360,6360,1
20230810,121700,3066760,6360,6360,6360,6360,0
20230810,121600,3066760,6360,6360,6360,6360,0
20230810,121500,3066760,6360,6360,6360,6360,0
20230810,121400,3066760,6360,6360,6360,6360,0
20230810,121300,3066760,6360,6360,6360,6360,0
20230810,121200,3066760,6360,6360,6360,6360,0
20230810,121100,3066760,6360,6360,6360,6360,0
20230810,121000,3066760,6360,6360,6360,6360,0
20230810,120900,3066760,6360,6330,6360,6330,20
20230810,120800,2939920,6330,6330,6330,6330,0
20230810,120700,2939920,6330,6330,6330,6330,0
20230810,120600,2939920,6330,6330,6330,6330,0
20230810,120500,2939920,6330,6330,6330,6330,0
20230810,120400,2939920,6330,6330,6330,6330,0
20230810,120300,2939920,6330,6330,6330,6330,0
20230810,120200,2939920,6330,6330,6330,6330,0
20230810,120100,2939920,6330,6330,6330,6330,0
20230810,120000,2939920,6330,6330,6330,6330,0
20230810,115900,2939920,6330,6330,6330,6330,0
20230810,115800,2939920,6330,6330,6330,6330,0
20230810,115700,2939920,6330,6330,6330,6330,0
20230810,115600,2939920,6330,6330,6330,6330,0
20230810,115500,2939920,6330,6330,6330,6330,0
20230810,115400,2939920,6330,6330,6330,6330,0
20230810,115300,2939920,6330,6330,6330,6330,0
20230810,115200,2939920,6330,6330,6330,6330,0
20230810,115100,2939920,6330,6330,6330,6330,0
20230810,115000,2939920,6330,6330,6330,6330,0
20230810,114900,2939920,6330,6330,6330,6330,0
20230810,114800,2939920,6330,6330,6330,6330,0
20230810,114700,2939920,6330,6330,6330,6330,0
20230810,114600,2939920,6330,6330,6330,6330,0
20230810,114500,2939920,6330,6330,6330,6330,0
20230810,114400,2939920,6330,6330,6330,6330,0
20230810,114300,2939920,6330,6330,6330,6330,0
20230810,114200,2939920,6330,6330,6330,6330,0
20230810,114100,2939920,6330,6330,6330,6330,0
20230810,114000,2939920,6330,6330,6330,6330,0
20230810,113900,2939920,6330,6330,6330,6330,0
20230810,113800,2939920,6330,6330,6330,6330,0
20230810,113700,2939920,6330,6330,6330,6330,0
20230810,113600,2939920,6330,6330,6330,6330,0
20230810,113500,2939920,6330,6330,6330,6330,0
20230810,113400,2939920,6330,6330,6330,6330,0
20230810,113300,2939920,6330,6330,6330,6330,0
20230810,113200,2939920,6330,6330,6330,6330,0
20230810,113100,2939920,6330,6330,6330,6330,0
20230810,113000,2939920,6330,6330,6330,6330,0
20230810,112900,2939920,6330,6330,6330,6330,0
20230810,112800,2939920,6330,6330,6330,6330,0
20230810,112700,2939920,6330,6330,6330,6330,0
20230810,112600,2939920,6330,6330,6330,6330,0
20230810,112500,2939920,6330,6330,6330,6330,0
20230810,112400,2939920,6330,6330,6330,6330,0
20230810,112300,2939920,6330,6330,6330,6330,0
20230810,112200,2939920,6330,6330,6330,6330,0
20230810,112100,2939920,6330,6330,6330,6330,0
20230810,112000,2939920,6330,6330,6330,6330,0
20230810,111900,2939920,6330,6330,6330,6330,0
20230810,111800,2939920,6330,6330,6330,6330,0
20230810,111700,2939920,6330,6330,6330,6330,0
20230810,111600,2939920,6330,6330,6330,6330,6
20230810,111500,2901940,6360,6360,6360,6360,0
20230810,111400,2901940,6360,6360,6360,6360,0
20230810,111300,2901940,6360,6360,6360,6360,0
20230810,111200,2901940,6360,6360,6360,6360,0
20230810,111100,2901940,6360,6360,6360,6360,0
20230810,111000,2901940,6360,6360,6360,6360,0
20230810,110900,2901940,6360,6360,6360,6360,0
20230810,110800,2901940,6360,6360,6360,6360,0
20230810,110700,2901940,6360,6360,6360,6360,0
20230810,110600,2901940,6360,6360,6360,6360,0
20230810,110500,2901940,6360,6360,6360,6360,0
20230810,110400,2901940,6360,6360,6360,6360,0
20230810,110300,2901940,6360,6360,6360,6360,0
20230810,110200,2901940,6360,6360,6360,6360,0
20230810,110100,2901940,6360,6360,6360,6360,0
20230810,110000,2901940,6360,6360,6360,6360,0
20230810,105900,2901940,6360,6360,6360,6360,0
20230810,105800,2901940,6360,6360,6360,6360,0
20230810,105700,2901940,6360,6360,6360,6360,0
20230810,105600,2901940,6360,6360,6360,6360,0
20230810,105500,2901940,6360,6360,6360,6360,0
20230810,105400,2901940,6360,6360,6360,6360,5
20230810,105300,2870140,6360,6360,6360,6360,0
20230810,105200,2870140,6360,6360,6360,6360,4
20230810,105100,2844700,6360,6360,6360,6360,0
20230810,105000,2844700,6360,6360,6360,6360,0
20230810,104900,2844700,6360,6350,6360,6350,2
20230810,104800,2831990,6350,6350,6350,6350,1
20230810,104700,2825640,6290,6290,6290,6290,0
20230810,104600,2825640,6290,6300,6300,6290,3
20230810,104500,2806760,6370,6370,6370,6370,0
20230810,104400,2806760,6370,6370,6370,6370,0
20230810,104300,2806760,6370,6370,6370,6370,0
20230810,104200,2806760,6370,6370,6370,6370,0
20230810,104100,2806760,6370,6370,6370,6370,0
20230810,104000,2806760,6370,6370,6370,6370,0
20230810,103900,2806760,6370,6370,6370,6370,0
20230810,103800,2806760,6370,6370,6370,6370,0
20230810,103700,2806760,6370,6370,6370,6370,0
20230810,103600,2806760,6370,6370,6370,6370,0
20230810,103500,2806760,6370,6370,6370,6370,0
20230810,103400,2806760,6370,6370,6370,6370,4
20230810,103300,2781280,6380,6380,6380,6380,0
20230810,103200,2781280,6380,6380,6380,6380,0
20230810,103100,2781280,6380,6380,6380,6380,0
20230810,103000,2781280,6380,6380,6380,6380,0
20230810,102900,2781280,6380,6380,6380,6380,0
20230810,102800,2781280,6380,6380,6380,6380,0
20230810,102700,2781280,6380,6380,6380,6380,0
20230810,102600,2781280,6380,6380,6380,6380,0
20230810,102500,2781280,6380,6380,6380,6380,0
20230810,102400,2781280,6380,6380,6380,6380,0
20230810,102300,2781280,6380,6380,6380,6380,0
20230810,102200,2781280,6380,6380,6380,6380,0
20230810,102100,2781280,6380,6380,6380,6380,0
20230810,102000,2781280,6380,6380,6380,6380,0
20230810,101900,2781280,6380,6380,6380,6380,0
20230810,101800,2781280,6380,6380,6380,6380,0
20230810,101700,2781280,6380,6380,6380,6380,0
20230810,101600,2781280,6380,6380,6380,6380,0
20230810,101500,2781280,6380,6380,6380,6380,0
20230810,101400,2781280,6380,6380,6380,6380,0
20230810,101300,2781280,6380,6380,6380,6380,0
20230810,101200,2781280,6380,6380,6380,6380,0
20230810,101100,2781280,6380,6380,6380,6380,0
20230810,101000,2781280,6380,6380,6380,6380,0
20230810,100900,2781280,6380,6380,6380,6380,0
20230810,100800,2781280,6380,6380,6380,6380,0
20230810,100700,2781280,6380,6380,6380,6380,0
20230810,100600,2781280,6380,6380,6380,6380,0
20230810,100500,2781280,6380,6380,6380,6380,0
20230810,100400,2781280,6380,6380,6380,6380,0
20230810,100300,2781280,6380,6380,6380,6380,1
20230810,100200,2774900,6390,6390,6390,6390,0
20230810,100100,2774900,6390,6390,6390,6390,0
20230810,100000,2774900,6390,6390,6390,6390,0
20230810,095900,2774900,6390,6390,6390,6390,0
20230810,095800,2774900,6390,6390,6390,6390,0
20230810,095700,2774900,6390,6390,6390,6390,0
20230810,095600,2774900,6390,6390,6390,6390,0
20230810,095500,2774900,6390,6390,6390,6390,0
20230810,095400,2774900,6390,6390,6390,6390,0
20230810,095300,2774900,6390,6390,6390,6390,0
20230810,095200,2774900,6390,6390,6390,6390,0
20230810,095100,2774900,6390,6390,6390,6390,0
20230810,095000,2774900,6390,6390,6390,6390,0
20230810,094900,2774900,6390,6360,6390,6280,165
20230810,094800,1735790,6390,6390,6390,6390,0
20230810,094700,1735790,6390,6390,6390,6390,0
20230810,094600,1735790,6390,6390,6390,6390,0
20230810,094500,1735790,6390,6390,6390,6390,0
20230810,094400,1735790,6390,6390,6390,6390,1
20230810,094300,1729400,6360,6370,6370,6360,15
20230810,094200,1633920,6370,6370,6370,6370,1
20230810,094100,1627550,6390,6390,6390,6390,0
20230810,094000,1627550,6390,6390,6390,6390,1
20230810,093900,1621160,6390,6390,6390,6390,0
20230810,093800,1621160,6390,6390,6390,6390,1
20230810,093700,1614770,6380,6380,6380,6380,0
20230810,093600,1614770,6380,6380,6380,6380,1
20230810,093500,1608390,6390,6390,6390,6390,0
20230810,093400,1608390,6390,6390,6390,6390,0
20230810,093300,1608390,6390,6390,6390,6390,0
20230810,093200,1608390,6390,6380,6390,6380,2
20230810,093100,1595620,6380,6380,6380,6380,0
20230810,093000,1595620,6380,6390,6390,6380,100
20230810,092900,956920,6430,6430,6430,6430,0
20230810,092800,956920,6430,6430,6430,6430,0
20230810,092700,956920,6430,6430,6430,6430,0
20230810,092600,956920,6430,6430,6430,6430,0
20230810,092500,956920,6430,6430,6430,6430,1
20230810,092400,950490,6440,6440,6440,6440,0
20230810,092300,950490,6440,6440,6440,6440,0
20230810,092200,950490,6440,6440,6440,6440,0
20230810,092100,950490,6440,6440,6440,6440,0
20230810,092000,950490,6440,6440,6440,6440,1
20230810,091900,944050,6390,6440,6440,6390,3
20230810,091800,924830,6430,6430,6430,6430,0
20230810,091700,924830,6430,6430,6430,6430,0
20230810,091600,924830,6430,6450,6450,6430,18
20230810,091500,808910,6470,6470,6470,6470,4
20230810,091400,783030,6490,6490,6490,6490,1
20230810,091300,776540,6380,6510,6510,6370,19
20230810,091200,655080,6360,6360,6360,6360,0
20230810,091100,655080,6360,6360,6360,6360,0
20230810,091000,655080,6360,6360,6360,6360,0
20230810,090900,655080,6360,6360,6360,6360,0
20230810,090800,655080,6360,6360,6360,6360,0
20230810,090700,655080,6360,6360,6360,6360,0
20230810,090600,655080,6360,6360,6360,6360,0
20230810,090500,655080,6360,6360,6360,6360,0
20230810,090400,655080,6360,6360,6360,6360,0
20230810,090300,655080,6360,6360,6360,6360,103
20230810,090200,0,6360,6360,6360,6360,0
20230810,090100,0,6360,6360,6360,6360,0
20230810,090000,0,6360,6360,6360,6360,0