KissMeData/007680/min/candle-20230814.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230814,184600,27833630,6330,6330,6330,6330,216
20230814,184500,27833630,6330,6330,6330,6330,0
20230814,184400,27833630,6330,6330,6330,6330,0
20230814,184300,27833630,6330,6330,6330,6330,0
20230814,184200,27833630,6330,6330,6330,6330,0
20230814,184100,27833630,6330,6330,6330,6330,0
20230814,184000,27833630,6330,6330,6330,6330,0
20230814,183900,27833630,6330,6330,6330,6330,0
20230814,183800,27833630,6330,6330,6330,6330,0
20230814,183700,27833630,6330,6330,6330,6330,0
20230814,183600,27833630,6330,6330,6330,6330,0
20230814,183500,27833630,6330,6330,6330,6330,0
20230814,183400,27833630,6330,6330,6330,6330,0
20230814,183300,27833630,6330,6330,6330,6330,0
20230814,183200,27833630,6330,6330,6330,6330,0
20230814,183100,27833630,6330,6330,6330,6330,0
20230814,183000,27833630,6330,6330,6330,6330,0
20230814,182900,27833630,6330,6330,6330,6330,0
20230814,182800,27833630,6330,6330,6330,6330,0
20230814,182700,27833630,6330,6330,6330,6330,0
20230814,182600,27833630,6330,6330,6330,6330,0
20230814,182500,27833630,6330,6330,6330,6330,0
20230814,182400,27833630,6330,6330,6330,6330,0
20230814,182300,27833630,6330,6330,6330,6330,0
20230814,182200,27833630,6330,6330,6330,6330,0
20230814,182100,27833630,6330,6330,6330,6330,0
20230814,182000,27833630,6330,6330,6330,6330,0
20230814,181900,27833630,6330,6330,6330,6330,0
20230814,181800,27833630,6330,6330,6330,6330,0
20230814,181700,27833630,6330,6330,6330,6330,0
20230814,181600,27833630,6330,6330,6330,6330,216
20230814,181500,27833630,6330,6330,6330,6330,0
20230814,181400,27833630,6330,6330,6330,6330,0
20230814,181300,27833630,6330,6330,6330,6330,0
20230814,181200,27833630,6330,6330,6330,6330,0
20230814,181100,27833630,6330,6330,6330,6330,0
20230814,181000,27833630,6330,6330,6330,6330,0
20230814,180900,27833630,6330,6330,6330,6330,0
20230814,180800,27833630,6330,6330,6330,6330,0
20230814,180700,27833630,6330,6330,6330,6330,0
20230814,180600,27833630,6330,6330,6330,6330,0
20230814,180500,27833630,6330,6330,6330,6330,0
20230814,180400,27833630,6330,6330,6330,6330,0
20230814,180300,27833630,6330,6330,6330,6330,0
20230814,180200,27833630,6330,6330,6330,6330,0
20230814,180100,27833630,6330,6330,6330,6330,0
20230814,180000,27833630,6330,6330,6330,6330,0
20230814,175900,27833630,6330,6330,6330,6330,0
20230814,175800,27833630,6330,6330,6330,6330,0
20230814,175700,27833630,6330,6330,6330,6330,0
20230814,175600,27833630,6330,6330,6330,6330,0
20230814,175500,27833630,6330,6330,6330,6330,0
20230814,175400,27833630,6330,6330,6330,6330,0
20230814,175300,27833630,6330,6330,6330,6330,0
20230814,175200,27833630,6330,6330,6330,6330,0
20230814,175100,27833630,6330,6330,6330,6330,0
20230814,175000,27833630,6330,6330,6330,6330,0
20230814,174900,27833630,6330,6330,6330,6330,0
20230814,174800,27833630,6330,6330,6330,6330,0
20230814,174700,27833630,6330,6330,6330,6330,0
20230814,174600,27833630,6330,6330,6330,6330,216
20230814,174500,27833630,6330,6330,6330,6330,0
20230814,174400,27833630,6330,6330,6330,6330,0
20230814,174300,27833630,6330,6330,6330,6330,0
20230814,174200,27833630,6330,6330,6330,6330,0
20230814,174100,27833630,6330,6330,6330,6330,0
20230814,174000,27833630,6330,6330,6330,6330,0
20230814,173900,27833630,6330,6330,6330,6330,0
20230814,173800,27833630,6330,6330,6330,6330,0
20230814,173700,27833630,6330,6330,6330,6330,0
20230814,173600,27833630,6330,6330,6330,6330,0
20230814,173500,27833630,6330,6330,6330,6330,0
20230814,173400,27833630,6330,6330,6330,6330,0
20230814,173300,27833630,6330,6330,6330,6330,0
20230814,173200,27833630,6330,6330,6330,6330,0
20230814,173100,27833630,6330,6330,6330,6330,0
20230814,173000,27833630,6330,6330,6330,6330,0
20230814,172900,27833630,6330,6330,6330,6330,0
20230814,172800,27833630,6330,6330,6330,6330,0
20230814,172700,27833630,6330,6330,6330,6330,0
20230814,172600,27833630,6330,6330,6330,6330,0
20230814,172500,27833630,6330,6330,6330,6330,0
20230814,172400,27833630,6330,6330,6330,6330,0
20230814,172300,27833630,6330,6330,6330,6330,0
20230814,172200,27833630,6330,6330,6330,6330,0
20230814,172100,27833630,6330,6330,6330,6330,0
20230814,172000,27833630,6330,6330,6330,6330,0
20230814,171900,27833630,6330,6330,6330,6330,0
20230814,171800,27833630,6330,6330,6330,6330,0
20230814,171700,27833630,6330,6330,6330,6330,0
20230814,171600,27833630,6330,6330,6330,6330,216
20230814,171500,27833630,6330,6330,6330,6330,0
20230814,171400,27833630,6330,6330,6330,6330,0
20230814,171300,27833630,6330,6330,6330,6330,0
20230814,171200,27833630,6330,6330,6330,6330,0
20230814,171100,27833630,6330,6330,6330,6330,0
20230814,171000,27833630,6330,6330,6330,6330,0
20230814,170900,27833630,6330,6330,6330,6330,0
20230814,170800,27833630,6330,6330,6330,6330,0
20230814,170700,27833630,6330,6330,6330,6330,0
20230814,170600,27833630,6330,6330,6330,6330,0
20230814,170500,27833630,6330,6330,6330,6330,0
20230814,170400,27833630,6330,6330,6330,6330,0
20230814,170300,27833630,6330,6330,6330,6330,0
20230814,170200,27833630,6330,6330,6330,6330,0
20230814,170100,27833630,6330,6330,6330,6330,0
20230814,170000,27833630,6330,6330,6330,6330,0
20230814,165900,27833630,6330,6330,6330,6330,0
20230814,165800,27833630,6330,6330,6330,6330,0
20230814,165700,27833630,6330,6330,6330,6330,0
20230814,165600,27833630,6330,6330,6330,6330,0
20230814,165500,27833630,6330,6330,6330,6330,0
20230814,165400,27833630,6330,6330,6330,6330,0
20230814,165300,27833630,6330,6330,6330,6330,0
20230814,165200,27833630,6330,6330,6330,6330,0
20230814,165100,27833630,6330,6330,6330,6330,0
20230814,165000,27833630,6330,6330,6330,6330,0
20230814,164900,27833630,6330,6330,6330,6330,0
20230814,164800,27833630,6330,6330,6330,6330,0
20230814,164700,27833630,6330,6330,6330,6330,0
20230814,164600,27833630,6330,6330,6330,6330,216
20230814,164500,27833630,6330,6330,6330,6330,0
20230814,164400,27833630,6330,6330,6330,6330,0
20230814,164300,27833630,6330,6330,6330,6330,0
20230814,164200,27833630,6330,6330,6330,6330,0
20230814,164100,27833630,6330,6330,6330,6330,0
20230814,164000,27833630,6330,6330,6330,6330,0
20230814,163900,27833630,6330,6330,6330,6330,0
20230814,163800,27833630,6330,6330,6330,6330,0
20230814,163700,27833630,6330,6330,6330,6330,0
20230814,163600,27833630,6330,6330,6330,6330,0
20230814,163500,27833630,6330,6330,6330,6330,0
20230814,163400,27833630,6330,6330,6330,6330,0
20230814,163300,27833630,6330,6330,6330,6330,0
20230814,163200,27833630,6330,6330,6330,6330,0
20230814,163100,27833630,6330,6330,6330,6330,0
20230814,163000,27833630,6330,6330,6330,6330,0
20230814,162900,27833630,6330,6330,6330,6330,0
20230814,162800,27833630,6330,6330,6330,6330,0
20230814,162700,27833630,6330,6330,6330,6330,0
20230814,162600,27833630,6330,6330,6330,6330,0
20230814,162500,27833630,6330,6330,6330,6330,0
20230814,162400,27833630,6330,6330,6330,6330,0
20230814,162300,27833630,6330,6330,6330,6330,0
20230814,162200,27833630,6330,6330,6330,6330,0
20230814,162100,27833630,6330,6330,6330,6330,0
20230814,162000,27833630,6330,6330,6330,6330,0
20230814,161900,27833630,6330,6330,6330,6330,0
20230814,161800,27833630,6330,6330,6330,6330,0
20230814,161700,27833630,6330,6330,6330,6330,0
20230814,161600,27833630,6330,6330,6330,6330,216
20230814,161500,27833630,6330,6330,6330,6330,0
20230814,161400,27833630,6330,6330,6330,6330,0
20230814,161300,27833630,6330,6330,6330,6330,0
20230814,161200,27833630,6330,6330,6330,6330,0
20230814,161100,27833630,6330,6330,6330,6330,0
20230814,161000,27833630,6330,6330,6330,6330,0
20230814,160900,27833630,6330,6330,6330,6330,0
20230814,160800,27833630,6330,6330,6330,6330,0
20230814,160700,27833630,6330,6330,6330,6330,0
20230814,160600,27833630,6330,6330,6330,6330,0
20230814,160500,27833630,6330,6330,6330,6330,0
20230814,160400,27833630,6330,6330,6330,6330,0
20230814,160300,27833630,6330,6330,6330,6330,0
20230814,160200,27833630,6330,6330,6330,6330,0
20230814,160100,27833630,6330,6330,6330,6330,0
20230814,160000,27833630,6330,6330,6330,6330,0
20230814,155900,27833630,6330,6330,6330,6330,0
20230814,155800,27833630,6330,6330,6330,6330,0
20230814,155700,27833630,6330,6330,6330,6330,0
20230814,155600,27833630,6330,6330,6330,6330,0
20230814,155500,27833630,6330,6330,6330,6330,0
20230814,155400,27833630,6330,6330,6330,6330,0
20230814,155300,27833630,6330,6330,6330,6330,0
20230814,155200,27833630,6330,6330,6330,6330,0
20230814,155100,27833630,6330,6330,6330,6330,0
20230814,155000,27833630,6330,6330,6330,6330,0
20230814,154900,27833630,6330,6330,6330,6330,0
20230814,154800,27833630,6330,6330,6330,6330,0
20230814,154700,27833630,6330,6330,6330,6330,0
20230814,154600,27833630,6330,6330,6330,6330,216
20230814,154500,27833630,6330,6330,6330,6330,0
20230814,154400,27833630,6330,6330,6330,6330,0
20230814,154300,27833630,6330,6330,6330,6330,0
20230814,154200,27833630,6330,6330,6330,6330,0
20230814,154100,27833630,6330,6330,6330,6330,0
20230814,154000,27833630,6330,6330,6330,6330,0
20230814,153900,27833630,6330,6330,6330,6330,0
20230814,153800,27833630,6330,6330,6330,6330,0
20230814,153700,27833630,6330,6330,6330,6330,0
20230814,153600,27833630,6330,6330,6330,6330,0
20230814,153500,27833630,6330,6330,6330,6330,0
20230814,153400,27833630,6330,6330,6330,6330,0
20230814,153300,27833630,6330,6330,6330,6330,0
20230814,153200,27833630,6330,6330,6330,6330,0
20230814,153100,27833630,6330,6330,6330,6330,0
20230814,153000,27833630,6330,6330,6330,6330,216
20230814,152900,26466350,6260,6260,6260,6260,0
20230814,152800,26466350,6260,6260,6260,6260,0
20230814,152700,26466350,6260,6260,6260,6260,0
20230814,152600,26466350,6260,6260,6260,6260,0
20230814,152500,26466350,6260,6260,6260,6260,0
20230814,152400,26466350,6260,6260,6260,6260,0
20230814,152300,26466350,6260,6260,6260,6260,0
20230814,152200,26466350,6260,6260,6260,6260,0
20230814,152100,26466350,6260,6260,6260,6260,0
20230814,152000,26466350,6260,6260,6260,6260,0
20230814,151900,26466350,6260,6250,6260,6240,55
20230814,151800,26123100,6260,6260,6260,6260,28
20230814,151700,25947820,6270,6270,6270,6270,0
20230814,151600,25947820,6270,6270,6270,6270,1
20230814,151500,25941550,6260,6260,6260,6260,0
20230814,151400,25941550,6260,6260,6260,6260,2
20230814,151300,25929030,6260,6260,6260,6260,1
20230814,151200,25922770,6270,6270,6270,6270,0
20230814,151100,25922770,6270,6270,6270,6270,0
20230814,151000,25922770,6270,6270,6270,6270,1
20230814,150900,25916500,6280,6280,6280,6280,0
20230814,150800,25916500,6280,6280,6280,6280,0
20230814,150700,25916500,6280,6280,6280,6280,0
20230814,150600,25916500,6280,6280,6280,6280,0
20230814,150500,25916500,6280,6280,6280,6280,0
20230814,150400,25916500,6280,6280,6280,6280,0
20230814,150300,25916500,6280,6280,6280,6280,0
20230814,150200,25916500,6280,6280,6280,6280,0
20230814,150100,25916500,6280,6280,6280,6280,0
20230814,150000,25916500,6280,6280,6280,6280,0
20230814,145900,25916500,6280,6280,6280,6280,0
20230814,145800,25916500,6280,6280,6280,6280,0
20230814,145700,25916500,6280,6280,6280,6280,0
20230814,145600,25916500,6280,6280,6280,6280,0
20230814,145500,25916500,6280,6280,6280,6280,0
20230814,145400,25916500,6280,6280,6280,6280,0
20230814,145300,25916500,6280,6280,6280,6280,0
20230814,145200,25916500,6280,6280,6280,6280,0
20230814,145100,25916500,6280,6280,6280,6280,0
20230814,145000,25916500,6280,6280,6280,6280,0
20230814,144900,25916500,6280,6280,6280,6280,0
20230814,144800,25916500,6280,6280,6280,6280,0
20230814,144700,25916500,6280,6280,6280,6280,0
20230814,144600,25916500,6280,6280,6280,6280,0
20230814,144500,25916500,6280,6280,6280,6280,0
20230814,144400,25916500,6280,6280,6280,6280,0
20230814,144300,25916500,6280,6280,6280,6280,0
20230814,144200,25916500,6280,6280,6280,6280,0
20230814,144100,25916500,6280,6290,6290,6280,6
20230814,144000,25878810,6290,6290,6290,6290,0
20230814,143900,25878810,6290,6290,6290,6290,0
20230814,143800,25878810,6290,6290,6290,6290,0
20230814,143700,25878810,6290,6290,6290,6290,0
20230814,143600,25878810,6290,6290,6290,6290,0
20230814,143500,25878810,6290,6290,6290,6290,0
20230814,143400,25878810,6290,6290,6290,6290,0
20230814,143300,25878810,6290,6290,6290,6290,0
20230814,143200,25878810,6290,6290,6290,6290,0
20230814,143100,25878810,6290,6290,6290,6290,0
20230814,143000,25878810,6290,6290,6290,6290,0
20230814,142900,25878810,6290,6290,6290,6290,3
20230814,142800,25859940,6290,6290,6290,6290,0
20230814,142700,25859940,6290,6290,6290,6290,0
20230814,142600,25859940,6290,6290,6290,6290,0
20230814,142500,25859940,6290,6290,6290,6290,0
20230814,142400,25859940,6290,6290,6290,6290,0
20230814,142300,25859940,6290,6290,6290,6290,0
20230814,142200,25859940,6290,6290,6290,6290,0
20230814,142100,25859940,6290,6290,6290,6290,0
20230814,142000,25859940,6290,6290,6290,6290,0
20230814,141900,25859940,6290,6290,6290,6290,0
20230814,141800,25859940,6290,6290,6290,6290,0
20230814,141700,25859940,6290,6290,6290,6290,0
20230814,141600,25859940,6290,6290,6290,6290,0
20230814,141500,25859940,6290,6290,6290,6290,0
20230814,141400,25859940,6290,6290,6290,6290,0
20230814,141300,25859940,6290,6290,6290,6290,0
20230814,141200,25859940,6290,6290,6290,6290,0
20230814,141100,25859940,6290,6290,6290,6290,0
20230814,141000,25859940,6290,6290,6290,6290,0
20230814,140900,25859940,6290,6290,6290,6290,0
20230814,140800,25859940,6290,6290,6290,6290,0
20230814,140700,25859940,6290,6290,6290,6290,0
20230814,140600,25859940,6290,6290,6290,6290,0
20230814,140500,25859940,6290,6290,6290,6290,0
20230814,140400,25859940,6290,6290,6290,6290,0
20230814,140300,25859940,6290,6290,6290,6290,0
20230814,140200,25859940,6290,6290,6290,6290,0
20230814,140100,25859940,6290,6290,6290,6290,0
20230814,140000,25859940,6290,6290,6290,6290,0
20230814,135900,25859940,6290,6290,6290,6290,0
20230814,135800,25859940,6290,6290,6290,6290,0
20230814,135700,25859940,6290,6290,6290,6290,0
20230814,135600,25859940,6290,6290,6290,6290,0
20230814,135500,25859940,6290,6290,6290,6290,0
20230814,135400,25859940,6290,6290,6290,6290,0
20230814,135300,25859940,6290,6290,6290,6290,0
20230814,135200,25859940,6290,6290,6290,6290,0
20230814,135100,25859940,6290,6290,6290,6290,0
20230814,135000,25859940,6290,6290,6290,6290,1
20230814,134900,25853650,6240,6240,6240,6240,0
20230814,134800,25853650,6240,6240,6240,6240,0
20230814,134700,25853650,6240,6240,6240,6240,0
20230814,134600,25853650,6240,6250,6250,6240,106
20230814,134500,25191190,6280,6280,6280,6280,0
20230814,134400,25191190,6280,6280,6280,6280,0
20230814,134300,25191190,6280,6280,6280,6280,0
20230814,134200,25191190,6280,6280,6280,6280,0
20230814,134100,25191190,6280,6280,6280,6280,0
20230814,134000,25191190,6280,6280,6280,6280,0
20230814,133900,25191190,6280,6280,6280,6280,0
20230814,133800,25191190,6280,6280,6280,6280,0
20230814,133700,25191190,6280,6280,6280,6280,0
20230814,133600,25191190,6280,6280,6280,6280,0
20230814,133500,25191190,6280,6280,6280,6280,0
20230814,133400,25191190,6280,6280,6280,6280,0
20230814,133300,25191190,6280,6280,6280,6280,0
20230814,133200,25191190,6280,6280,6280,6280,0
20230814,133100,25191190,6280,6280,6280,6280,0
20230814,133000,25191190,6280,6280,6280,6280,0
20230814,132900,25191190,6280,6280,6280,6280,0
20230814,132800,25191190,6280,6280,6280,6280,0
20230814,132700,25191190,6280,6280,6280,6280,0
20230814,132600,25191190,6280,6280,6280,6280,1
20230814,132500,25184910,6250,6250,6250,6250,0
20230814,132400,25184910,6250,6250,6250,6250,0
20230814,132300,25184910,6250,6250,6250,6250,0
20230814,132200,25184910,6250,6250,6250,6250,0
20230814,132100,25184910,6250,6250,6250,6250,0
20230814,132000,25184910,6250,6250,6250,6250,0
20230814,131900,25184910,6250,6250,6250,6250,0
20230814,131800,25184910,6250,6250,6250,6250,0
20230814,131700,25184910,6250,6250,6250,6250,0
20230814,131600,25184910,6250,6250,6250,6250,0
20230814,131500,25184910,6250,6250,6250,6250,0
20230814,131400,25184910,6250,6250,6250,6250,0
20230814,131300,25184910,6250,6250,6250,6250,0
20230814,131200,25184910,6250,6250,6250,6250,0
20230814,131100,25184910,6250,6250,6250,6250,0
20230814,131000,25184910,6250,6250,6250,6250,0
20230814,130900,25184910,6250,6250,6250,6250,1500
20230814,130800,15809910,6250,6250,6250,6250,44
20230814,130700,15534910,6260,6260,6260,6260,0
20230814,130600,15534910,6260,6260,6260,6260,0
20230814,130500,15534910,6260,6260,6260,6260,1
20230814,130400,15528650,6260,6260,6260,6260,0
20230814,130300,15528650,6260,6260,6260,6260,3
20230814,130200,15509870,6250,6250,6250,6250,84
20230814,130100,14984870,6250,6250,6250,6250,0
20230814,130000,14984870,6250,6250,6250,6250,0
20230814,125900,14984870,6250,6250,6250,6250,0
20230814,125800,14984870,6250,6250,6250,6250,0
20230814,125700,14984870,6250,6250,6250,6250,0
20230814,125600,14984870,6250,6250,6250,6250,0
20230814,125500,14984870,6250,6250,6250,6250,0
20230814,125400,14984870,6250,6250,6250,6250,0
20230814,125300,14984870,6250,6250,6250,6250,0
20230814,125200,14984870,6250,6250,6250,6250,0
20230814,125100,14984870,6250,6250,6250,6250,0
20230814,125000,14984870,6250,6250,6250,6250,0
20230814,124900,14984870,6250,6250,6250,6250,0
20230814,124800,14984870,6250,6250,6250,6250,0
20230814,124700,14984870,6250,6250,6250,6250,0
20230814,124600,14984870,6250,6250,6250,6250,0
20230814,124500,14984870,6250,6250,6250,6250,0
20230814,124400,14984870,6250,6250,6250,6250,0
20230814,124300,14984870,6250,6250,6250,6250,0
20230814,124200,14984870,6250,6250,6250,6250,0
20230814,124100,14984870,6250,6250,6250,6250,0
20230814,124000,14984870,6250,6250,6250,6250,0
20230814,123900,14984870,6250,6260,6260,6250,92
20230814,123800,14409670,6270,6270,6270,6270,0
20230814,123700,14409670,6270,6270,6270,6270,1
20230814,123600,14403400,6280,6280,6280,6280,0
20230814,123500,14403400,6280,6280,6280,6280,0
20230814,123400,14403400,6280,6280,6280,6280,0
20230814,123300,14403400,6280,6280,6280,6280,0
20230814,123200,14403400,6280,6280,6280,6280,0
20230814,123100,14403400,6280,6280,6280,6280,0
20230814,123000,14403400,6280,6280,6280,6280,0
20230814,122900,14403400,6280,6280,6280,6280,0
20230814,122800,14403400,6280,6280,6280,6280,0
20230814,122700,14403400,6280,6280,6280,6280,0
20230814,122600,14403400,6280,6280,6280,6280,0
20230814,122500,14403400,6280,6280,6280,6280,1
20230814,122400,14397120,6250,6250,6250,6250,0
20230814,122300,14397120,6250,6250,6250,6250,0
20230814,122200,14397120,6250,6250,6250,6250,0
20230814,122100,14397120,6250,6250,6250,6250,0
20230814,122000,14397120,6250,6260,6260,6250,242
20230814,121900,12884580,6280,6280,6280,6280,0
20230814,121800,12884580,6280,6280,6280,6280,0
20230814,121700,12884580,6280,6280,6280,6280,0
20230814,121600,12884580,6280,6280,6280,6280,0
20230814,121500,12884580,6280,6280,6280,6280,0
20230814,121400,12884580,6280,6280,6280,6280,0
20230814,121300,12884580,6280,6280,6280,6280,0
20230814,121200,12884580,6280,6280,6280,6280,0
20230814,121100,12884580,6280,6280,6280,6280,0
20230814,121000,12884580,6280,6280,6280,6280,0
20230814,120900,12884580,6280,6280,6280,6280,0
20230814,120800,12884580,6280,6280,6280,6280,0
20230814,120700,12884580,6280,6280,6280,6280,0
20230814,120600,12884580,6280,6280,6280,6280,0
20230814,120500,12884580,6280,6280,6280,6280,0
20230814,120400,12884580,6280,6280,6280,6280,0
20230814,120300,12884580,6280,6280,6280,6280,0
20230814,120200,12884580,6280,6280,6280,6280,0
20230814,120100,12884580,6280,6280,6280,6280,0
20230814,120000,12884580,6280,6280,6280,6280,0
20230814,115900,12884580,6280,6280,6280,6280,0
20230814,115800,12884580,6280,6280,6280,6280,0
20230814,115700,12884580,6280,6280,6280,6280,2
20230814,115600,12872020,6260,6260,6260,6260,69
20230814,115500,12440080,6260,6260,6260,6260,0
20230814,115400,12440080,6260,6260,6260,6260,0
20230814,115300,12440080,6260,6260,6260,6260,0
20230814,115200,12440080,6260,6260,6260,6260,0
20230814,115100,12440080,6260,6260,6260,6260,0
20230814,115000,12440080,6260,6260,6260,6260,0
20230814,114900,12440080,6260,6260,6260,6260,0
20230814,114800,12440080,6260,6260,6260,6260,0
20230814,114700,12440080,6260,6260,6260,6260,0
20230814,114600,12440080,6260,6260,6260,6260,0
20230814,114500,12440080,6260,6260,6260,6260,31
20230814,114400,12246020,6280,6280,6280,6280,0
20230814,114300,12246020,6280,6280,6280,6280,0
20230814,114200,12246020,6280,6280,6280,6280,0
20230814,114100,12246020,6280,6280,6280,6280,0
20230814,114000,12246020,6280,6280,6280,6280,0
20230814,113900,12246020,6280,6280,6280,6280,0
20230814,113800,12246020,6280,6280,6280,6280,0
20230814,113700,12246020,6280,6280,6280,6280,0
20230814,113600,12246020,6280,6280,6280,6280,0
20230814,113500,12246020,6280,6280,6280,6280,0
20230814,113400,12246020,6280,6280,6280,6280,0
20230814,113300,12246020,6280,6280,6280,6280,0
20230814,113200,12246020,6280,6280,6280,6280,5
20230814,113100,12214620,6280,6280,6280,6280,0
20230814,113000,12214620,6280,6280,6280,6280,0
20230814,112900,12214620,6280,6280,6280,6280,0
20230814,112800,12214620,6280,6280,6280,6280,0
20230814,112700,12214620,6280,6280,6280,6280,0
20230814,112600,12214620,6280,6280,6280,6280,0
20230814,112500,12214620,6280,6280,6280,6280,0
20230814,112400,12214620,6280,6280,6280,6280,0
20230814,112300,12214620,6280,6280,6280,6280,0
20230814,112200,12214620,6280,6280,6280,6280,0
20230814,112100,12214620,6280,6280,6280,6280,0
20230814,112000,12214620,6280,6260,6280,6250,20
20230814,111900,12089560,6250,6250,6250,6250,0
20230814,111800,12089560,6250,6250,6250,6250,100
20230814,111700,11464560,6290,6290,6290,6290,0
20230814,111600,11464560,6290,6290,6290,6290,0
20230814,111500,11464560,6290,6290,6290,6290,0
20230814,111400,11464560,6290,6290,6290,6290,0
20230814,111300,11464560,6290,6290,6290,6290,0
20230814,111200,11464560,6290,6290,6290,6290,0
20230814,111100,11464560,6290,6290,6290,6290,0
20230814,111000,11464560,6290,6290,6290,6290,1
20230814,110900,11458270,6250,6250,6250,6250,0
20230814,110800,11458270,6250,6250,6250,6250,0
20230814,110700,11458270,6250,6250,6250,6250,0
20230814,110600,11458270,6250,6250,6250,6250,0
20230814,110500,11458270,6250,6250,6250,6250,1
20230814,110400,11452020,6240,6240,6240,6240,0
20230814,110300,11452020,6240,6240,6240,6240,0
20230814,110200,11452020,6240,6240,6240,6240,0
20230814,110100,11452020,6240,6240,6240,6240,0
20230814,110000,11452020,6240,6240,6240,6240,0
20230814,105900,11452020,6240,6240,6240,6240,0
20230814,105800,11452020,6240,6240,6240,6240,0
20230814,105700,11452020,6240,6280,6280,6240,162
20230814,105600,10439440,6290,6290,6290,6290,0
20230814,105500,10439440,6290,6290,6290,6290,0
20230814,105400,10439440,6290,6290,6290,6290,0
20230814,105300,10439440,6290,6290,6290,6290,0
20230814,105200,10439440,6290,6290,6290,6290,0
20230814,105100,10439440,6290,6290,6290,6290,0
20230814,105000,10439440,6290,6290,6290,6290,0
20230814,104900,10439440,6290,6290,6290,6290,0
20230814,104800,10439440,6290,6290,6290,6290,0
20230814,104700,10439440,6290,6290,6290,6290,0
20230814,104600,10439440,6290,6290,6290,6290,0
20230814,104500,10439440,6290,6290,6290,6290,0
20230814,104400,10439440,6290,6290,6290,6290,0
20230814,104300,10439440,6290,6290,6290,6290,0
20230814,104200,10439440,6290,6290,6290,6290,0
20230814,104100,10439440,6290,6290,6290,6290,0
20230814,104000,10439440,6290,6290,6290,6290,0
20230814,103900,10439440,6290,6290,6290,6290,0
20230814,103800,10439440,6290,6290,6290,6290,0
20230814,103700,10439440,6290,6290,6290,6290,0
20230814,103600,10439440,6290,6290,6290,6290,0
20230814,103500,10439440,6290,6290,6290,6290,0
20230814,103400,10439440,6290,6290,6290,6290,0
20230814,103300,10439440,6290,6290,6290,6290,5
20230814,103200,10407990,6290,6290,6290,6290,0
20230814,103100,10407990,6290,6290,6290,6290,0
20230814,103000,10407990,6290,6290,6290,6290,0
20230814,102900,10407990,6290,6290,6290,6290,0
20230814,102800,10407990,6290,6290,6290,6290,0
20230814,102700,10407990,6290,6290,6290,6290,0
20230814,102600,10407990,6290,6290,6290,6290,0
20230814,102500,10407990,6290,6290,6290,6290,0
20230814,102400,10407990,6290,6290,6290,6290,0
20230814,102300,10407990,6290,6290,6290,6290,0
20230814,102200,10407990,6290,6290,6290,6290,0
20230814,102100,10407990,6290,6290,6290,6290,0
20230814,102000,10407990,6290,6290,6290,6290,0
20230814,101900,10407990,6290,6290,6290,6290,0
20230814,101800,10407990,6290,6290,6290,6290,0
20230814,101700,10407990,6290,6290,6290,6290,0
20230814,101600,10407990,6290,6290,6290,6290,0
20230814,101500,10407990,6290,6290,6290,6290,3
20230814,101400,10389120,6290,6290,6290,6290,0
20230814,101300,10389120,6290,6290,6290,6290,0
20230814,101200,10389120,6290,6290,6290,6290,0
20230814,101100,10389120,6290,6290,6290,6290,5
20230814,101000,10357670,6290,6290,6290,6290,1
20230814,100900,10351380,6250,6250,6250,6250,300
20230814,100800,8476380,6250,6250,6250,6250,0
20230814,100700,8476380,6250,6250,6250,6250,0
20230814,100600,8476380,6250,6250,6250,6250,0
20230814,100500,8476380,6250,6250,6250,6250,12
20230814,100400,8401380,6290,6290,6290,6290,0
20230814,100300,8401380,6290,6290,6290,6290,0
20230814,100200,8401380,6290,6290,6290,6290,0
20230814,100100,8401380,6290,6290,6290,6290,0
20230814,100000,8401380,6290,6290,6290,6290,1
20230814,095900,8395090,6280,6280,6280,6280,19
20230814,095800,8275770,6280,6280,6280,6280,0
20230814,095700,8275770,6280,6250,6280,6250,301
20230814,095600,6394490,6300,6300,6300,6300,0
20230814,095500,6394490,6300,6300,6300,6300,0
20230814,095400,6394490,6300,6300,6300,6300,1
20230814,095300,6388190,6250,6250,6250,6250,0
20230814,095200,6388190,6250,6250,6250,6250,52
20230814,095100,6063190,6250,6250,6250,6250,0
20230814,095000,6063190,6250,6250,6250,6250,275
20230814,094900,4344440,6250,6250,6250,6250,0
20230814,094800,4344440,6250,6270,6270,6250,500
20230814,094700,1217710,6330,6330,6330,6330,0
20230814,094600,1217710,6330,6330,6330,6330,0
20230814,094500,1217710,6330,6330,6330,6330,0
20230814,094400,1217710,6330,6330,6330,6330,0
20230814,094300,1217710,6330,6330,6330,6330,0
20230814,094200,1217710,6330,6330,6330,6330,0
20230814,094100,1217710,6330,6330,6330,6330,0
20230814,094000,1217710,6330,6330,6330,6330,0
20230814,093900,1217710,6330,6330,6330,6330,1
20230814,093800,1211380,6260,6260,6260,6260,0
20230814,093700,1211380,6260,6260,6260,6260,1
20230814,093600,1205120,6280,6280,6280,6280,0
20230814,093500,1205120,6280,6280,6280,6280,10
20230814,093400,1142320,6330,6330,6330,6330,0
20230814,093300,1142320,6330,6330,6330,6330,0
20230814,093200,1142320,6330,6330,6330,6330,0
20230814,093100,1142320,6330,6330,6330,6330,2
20230814,093000,1129660,6270,6270,6270,6270,11
20230814,092900,1060690,6330,6330,6330,6330,0
20230814,092800,1060690,6330,6330,6330,6330,0
20230814,092700,1060690,6330,6330,6330,6330,0
20230814,092600,1060690,6330,6330,6330,6330,0
20230814,092500,1060690,6330,6330,6330,6330,0
20230814,092400,1060690,6330,6330,6330,6330,0
20230814,092300,1060690,6330,6330,6330,6330,1
20230814,092200,1054360,6270,6270,6270,6270,0
20230814,092100,1054360,6270,6270,6270,6270,1
20230814,092000,1048090,6320,6320,6320,6320,0
20230814,091900,1048090,6320,6320,6320,6320,0
20230814,091800,1048090,6320,6320,6320,6320,1
20230814,091700,1041770,6280,6330,6330,6280,16
20230814,091600,940990,6350,6350,6350,6350,0
20230814,091500,940990,6350,6350,6350,6350,0
20230814,091400,940990,6350,6350,6350,6350,0
20230814,091300,940990,6350,6350,6350,6350,0
20230814,091200,940990,6350,6350,6350,6350,0
20230814,091100,940990,6350,6350,6350,6350,0
20230814,091000,940990,6350,6350,6350,6350,1
20230814,090900,934640,6280,6320,6320,6280,40
20230814,090800,683220,6390,6390,6390,6390,0
20230814,090700,683220,6390,6390,6390,6390,0
20230814,090600,683220,6390,6390,6390,6390,0
20230814,090500,683220,6390,6390,6390,6390,0
20230814,090400,683220,6390,6390,6390,6390,0
20230814,090300,683220,6390,6390,6390,6390,1
20230814,090200,676830,6330,6330,6330,6330,0
20230814,090100,676830,6330,6330,6330,6330,46
20230814,090000,385650,6450,6320,6450,6320,61