KissMeData/007680/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,184600,65051750,6150,6150,6150,6150,268
20230816,184500,65051750,6150,6150,6150,6150,0
20230816,184400,65051750,6150,6150,6150,6150,0
20230816,184300,65051750,6150,6150,6150,6150,0
20230816,184200,65051750,6150,6150,6150,6150,0
20230816,184100,65051750,6150,6150,6150,6150,0
20230816,184000,65051750,6150,6150,6150,6150,0
20230816,183900,65051750,6150,6150,6150,6150,0
20230816,183800,65051750,6150,6150,6150,6150,0
20230816,183700,65051750,6150,6150,6150,6150,0
20230816,183600,65051750,6150,6150,6150,6150,0
20230816,183500,65051750,6150,6150,6150,6150,0
20230816,183400,65051750,6150,6150,6150,6150,0
20230816,183300,65051750,6150,6150,6150,6150,0
20230816,183200,65051750,6150,6150,6150,6150,0
20230816,183100,65051750,6150,6150,6150,6150,0
20230816,183000,65051750,6150,6150,6150,6150,0
20230816,182900,65051750,6150,6150,6150,6150,0
20230816,182800,65051750,6150,6150,6150,6150,0
20230816,182700,65051750,6150,6150,6150,6150,0
20230816,182600,65051750,6150,6150,6150,6150,0
20230816,182500,65051750,6150,6150,6150,6150,0
20230816,182400,65051750,6150,6150,6150,6150,0
20230816,182300,65051750,6150,6150,6150,6150,0
20230816,182200,65051750,6150,6150,6150,6150,0
20230816,182100,65051750,6150,6150,6150,6150,0
20230816,182000,65051750,6150,6150,6150,6150,0
20230816,181900,65051750,6150,6150,6150,6150,0
20230816,181800,65051750,6150,6150,6150,6150,0
20230816,181700,65051750,6150,6150,6150,6150,0
20230816,181600,65051750,6150,6150,6150,6150,268
20230816,181500,65051750,6150,6150,6150,6150,0
20230816,181400,65051750,6150,6150,6150,6150,0
20230816,181300,65051750,6150,6150,6150,6150,0
20230816,181200,65051750,6150,6150,6150,6150,0
20230816,181100,65051750,6150,6150,6150,6150,0
20230816,181000,65051750,6150,6150,6150,6150,0
20230816,180900,65051750,6150,6150,6150,6150,0
20230816,180800,65051750,6150,6150,6150,6150,0
20230816,180700,65051750,6150,6150,6150,6150,0
20230816,180600,65051750,6150,6150,6150,6150,0
20230816,180500,65051750,6150,6150,6150,6150,0
20230816,180400,65051750,6150,6150,6150,6150,0
20230816,180300,65051750,6150,6150,6150,6150,0
20230816,180200,65051750,6150,6150,6150,6150,0
20230816,180100,65051750,6150,6150,6150,6150,0
20230816,180000,65051750,6150,6150,6150,6150,0
20230816,175900,65051750,6150,6150,6150,6150,0
20230816,175800,65051750,6150,6150,6150,6150,0
20230816,175700,65051750,6150,6150,6150,6150,0
20230816,175600,65051750,6150,6150,6150,6150,0
20230816,175500,65051750,6150,6150,6150,6150,0
20230816,175400,65051750,6150,6150,6150,6150,0
20230816,175300,65051750,6150,6150,6150,6150,0
20230816,175200,65051750,6150,6150,6150,6150,0
20230816,175100,65051750,6150,6150,6150,6150,0
20230816,175000,65051750,6150,6150,6150,6150,0
20230816,174900,65051750,6150,6150,6150,6150,0
20230816,174800,65051750,6150,6150,6150,6150,0
20230816,174700,65051750,6150,6150,6150,6150,0
20230816,174600,65051750,6150,6150,6150,6150,268
20230816,174500,65051750,6150,6150,6150,6150,0
20230816,174400,65051750,6150,6150,6150,6150,0
20230816,174300,65051750,6150,6150,6150,6150,0
20230816,174200,65051750,6150,6150,6150,6150,0
20230816,174100,65051750,6150,6150,6150,6150,0
20230816,174000,65051750,6150,6150,6150,6150,0
20230816,173900,65051750,6150,6150,6150,6150,0
20230816,173800,65051750,6150,6150,6150,6150,0
20230816,173700,65051750,6150,6150,6150,6150,0
20230816,173600,65051750,6150,6150,6150,6150,0
20230816,173500,65051750,6150,6150,6150,6150,0
20230816,173400,65051750,6150,6150,6150,6150,0
20230816,173300,65051750,6150,6150,6150,6150,0
20230816,173200,65051750,6150,6150,6150,6150,0
20230816,173100,65051750,6150,6150,6150,6150,0
20230816,173000,65051750,6150,6150,6150,6150,0
20230816,172900,65051750,6150,6150,6150,6150,0
20230816,172800,65051750,6150,6150,6150,6150,0
20230816,172700,65051750,6150,6150,6150,6150,0
20230816,172600,65051750,6150,6150,6150,6150,0
20230816,172500,65051750,6150,6150,6150,6150,0
20230816,172400,65051750,6150,6150,6150,6150,0
20230816,172300,65051750,6150,6150,6150,6150,0
20230816,172200,65051750,6150,6150,6150,6150,0
20230816,172100,65051750,6150,6150,6150,6150,0
20230816,172000,65051750,6150,6150,6150,6150,0
20230816,171900,65051750,6150,6150,6150,6150,0
20230816,171800,65051750,6150,6150,6150,6150,0
20230816,171700,65051750,6150,6150,6150,6150,0
20230816,171600,65051750,6150,6150,6150,6150,268
20230816,171500,65051750,6150,6150,6150,6150,0
20230816,171400,65051750,6150,6150,6150,6150,0
20230816,171300,65051750,6150,6150,6150,6150,0
20230816,171200,65051750,6150,6150,6150,6150,0
20230816,171100,65051750,6150,6150,6150,6150,0
20230816,171000,65051750,6150,6150,6150,6150,0
20230816,170900,65051750,6150,6150,6150,6150,0
20230816,170800,65051750,6150,6150,6150,6150,0
20230816,170700,65051750,6150,6150,6150,6150,0
20230816,170600,65051750,6150,6150,6150,6150,0
20230816,170500,65051750,6150,6150,6150,6150,0
20230816,170400,65051750,6150,6150,6150,6150,0
20230816,170300,65051750,6150,6150,6150,6150,0
20230816,170200,65051750,6150,6150,6150,6150,0
20230816,170100,65051750,6150,6150,6150,6150,0
20230816,170000,65051750,6150,6150,6150,6150,0
20230816,165900,65051750,6150,6150,6150,6150,0
20230816,165800,65051750,6150,6150,6150,6150,0
20230816,165700,65051750,6150,6150,6150,6150,0
20230816,165600,65051750,6150,6150,6150,6150,0
20230816,165500,65051750,6150,6150,6150,6150,0
20230816,165400,65051750,6150,6150,6150,6150,0
20230816,165300,65051750,6150,6150,6150,6150,0
20230816,165200,65051750,6150,6150,6150,6150,0
20230816,165100,65051750,6150,6150,6150,6150,0
20230816,165000,65051750,6150,6150,6150,6150,0
20230816,164900,65051750,6150,6150,6150,6150,0
20230816,164800,65051750,6150,6150,6150,6150,0
20230816,164700,65051750,6150,6150,6150,6150,0
20230816,164600,65051750,6150,6150,6150,6150,268
20230816,164500,65051750,6150,6150,6150,6150,0
20230816,164400,65051750,6150,6150,6150,6150,0
20230816,164300,65051750,6150,6150,6150,6150,0
20230816,164200,65051750,6150,6150,6150,6150,0
20230816,164100,65051750,6150,6150,6150,6150,0
20230816,164000,65051750,6150,6150,6150,6150,0
20230816,163900,65051750,6150,6150,6150,6150,0
20230816,163800,65051750,6150,6150,6150,6150,0
20230816,163700,65051750,6150,6150,6150,6150,0
20230816,163600,65051750,6150,6150,6150,6150,0
20230816,163500,65051750,6150,6150,6150,6150,0
20230816,163400,65051750,6150,6150,6150,6150,0
20230816,163300,65051750,6150,6150,6150,6150,0
20230816,163200,65051750,6150,6150,6150,6150,0
20230816,163100,65051750,6150,6150,6150,6150,0
20230816,163000,65051750,6150,6150,6150,6150,0
20230816,162900,65051750,6150,6150,6150,6150,0
20230816,162800,65051750,6150,6150,6150,6150,0
20230816,162700,65051750,6150,6150,6150,6150,0
20230816,162600,65051750,6150,6150,6150,6150,0
20230816,162500,65051750,6150,6150,6150,6150,0
20230816,162400,65051750,6150,6150,6150,6150,0
20230816,162300,65051750,6150,6150,6150,6150,0
20230816,162200,65051750,6150,6150,6150,6150,0
20230816,162100,65051750,6150,6150,6150,6150,0
20230816,162000,65051750,6150,6150,6150,6150,0
20230816,161900,65051750,6150,6150,6150,6150,0
20230816,161800,65051750,6150,6150,6150,6150,0
20230816,161700,65051750,6150,6150,6150,6150,0
20230816,161600,65051750,6150,6150,6150,6150,268
20230816,161500,65051750,6150,6150,6150,6150,0
20230816,161400,65051750,6150,6150,6150,6150,0
20230816,161300,65051750,6150,6150,6150,6150,0
20230816,161200,65051750,6150,6150,6150,6150,0
20230816,161100,65051750,6150,6150,6150,6150,0
20230816,161000,65051750,6150,6150,6150,6150,0
20230816,160900,65051750,6150,6150,6150,6150,0
20230816,160800,65051750,6150,6150,6150,6150,0
20230816,160700,65051750,6150,6150,6150,6150,0
20230816,160600,65051750,6150,6150,6150,6150,0
20230816,160500,65051750,6150,6150,6150,6150,0
20230816,160400,65051750,6150,6150,6150,6150,0
20230816,160300,65051750,6150,6150,6150,6150,0
20230816,160200,65051750,6150,6150,6150,6150,0
20230816,160100,65051750,6150,6150,6150,6150,0
20230816,160000,65051750,6150,6150,6150,6150,0
20230816,155900,65051750,6150,6150,6150,6150,0
20230816,155800,65051750,6150,6150,6150,6150,0
20230816,155700,65051750,6150,6150,6150,6150,0
20230816,155600,65051750,6150,6150,6150,6150,0
20230816,155500,65051750,6150,6150,6150,6150,0
20230816,155400,65051750,6150,6150,6150,6150,0
20230816,155300,65051750,6150,6150,6150,6150,0
20230816,155200,65051750,6150,6150,6150,6150,0
20230816,155100,65051750,6150,6150,6150,6150,0
20230816,155000,65051750,6150,6150,6150,6150,0
20230816,154900,65051750,6150,6150,6150,6150,0
20230816,154800,65051750,6150,6150,6150,6150,0
20230816,154700,65051750,6150,6150,6150,6150,0
20230816,154600,65051750,6150,6150,6150,6150,268
20230816,154500,65051750,6150,6150,6150,6150,0
20230816,154400,65051750,6150,6150,6150,6150,0
20230816,154300,65051750,6150,6150,6150,6150,0
20230816,154200,65051750,6150,6150,6150,6150,0
20230816,154100,65051750,6150,6150,6150,6150,0
20230816,154000,65051750,6150,6150,6150,6150,0
20230816,153900,65051750,6150,6150,6150,6150,0
20230816,153800,65051750,6150,6150,6150,6150,0
20230816,153700,65051750,6150,6150,6150,6150,0
20230816,153600,65051750,6150,6150,6150,6150,0
20230816,153500,65051750,6150,6150,6150,6150,0
20230816,153400,65051750,6150,6150,6150,6150,0
20230816,153300,65051750,6150,6150,6150,6150,0
20230816,153200,65051750,6150,6150,6150,6150,0
20230816,153100,65051750,6150,6150,6150,6150,0
20230816,153000,65051750,6150,6150,6150,6150,268
20230816,152900,63403550,6110,6110,6110,6110,0
20230816,152800,63403550,6110,6110,6110,6110,0
20230816,152700,63403550,6110,6110,6110,6110,0
20230816,152600,63403550,6110,6110,6110,6110,0
20230816,152500,63403550,6110,6110,6110,6110,0
20230816,152400,63403550,6110,6110,6110,6110,0
20230816,152300,63403550,6110,6110,6110,6110,0
20230816,152200,63403550,6110,6110,6110,6110,0
20230816,152100,63403550,6110,6110,6110,6110,0
20230816,152000,63403550,6110,6110,6110,6110,0
20230816,151900,63403550,6110,6080,6110,6080,329
20230816,151800,61402600,6120,6120,6120,6120,1
20230816,151700,61396480,6120,6120,6120,6120,1
20230816,151600,61390360,6080,6080,6080,6080,9
20230816,151500,61335640,6080,6110,6120,6080,12
20230816,151400,61262430,6110,6110,6110,6110,0
20230816,151300,61262430,6110,6110,6110,6110,0
20230816,151200,61262430,6110,6110,6110,6110,0
20230816,151100,61262430,6110,6110,6110,6110,0
20230816,151000,61262430,6110,6110,6110,6110,1
20230816,150900,61256320,6090,6090,6090,6090,0
20230816,150800,61256320,6090,6090,6090,6090,1
20230816,150700,61250230,6080,6080,6080,6080,0
20230816,150600,61250230,6080,6080,6080,6080,0
20230816,150500,61250230,6080,6100,6110,6070,1430
20230816,150400,52563110,6100,6100,6100,6100,560
20230816,150300,49147110,6110,6110,6110,6110,44
20230816,150200,48878270,6070,6120,6120,6070,1220
20230816,150100,41443050,6120,6120,6120,6120,0
20230816,150000,41443050,6120,6120,6120,6120,0
20230816,145900,41443050,6120,6120,6120,6120,0
20230816,145800,41443050,6120,6120,6120,6120,60
20230816,145700,41075850,6120,6120,6120,6120,0
20230816,145600,41075850,6120,6120,6120,6120,0
20230816,145500,41075850,6120,6120,6120,6120,0
20230816,145400,41075850,6120,6120,6120,6120,0
20230816,145300,41075850,6120,6120,6120,6120,210
20230816,145200,39790650,6120,6120,6120,6120,0
20230816,145100,39790650,6120,6120,6120,6120,0
20230816,145000,39790650,6120,6120,6120,6120,0
20230816,144900,39790650,6120,6120,6120,6120,0
20230816,144800,39790650,6120,6120,6120,6120,0
20230816,144700,39790650,6120,6120,6120,6120,0
20230816,144600,39790650,6120,6120,6120,6120,0
20230816,144500,39790650,6120,6120,6120,6120,0
20230816,144400,39790650,6120,6120,6120,6120,0
20230816,144300,39790650,6120,6120,6120,6120,20
20230816,144200,39668250,6110,6110,6110,6110,877
20230816,144100,34309780,6110,6110,6110,6110,0
20230816,144000,34309780,6110,6110,6110,6110,0
20230816,143900,34309780,6110,6110,6110,6110,0
20230816,143800,34309780,6110,6110,6110,6110,0
20230816,143700,34309780,6110,6110,6110,6110,0
20230816,143600,34309780,6110,6110,6110,6110,0
20230816,143500,34309780,6110,6140,6140,6110,129
20230816,143400,33520160,6170,6170,6170,6170,0
20230816,143300,33520160,6170,6170,6170,6170,0
20230816,143200,33520160,6170,6170,6170,6170,0
20230816,143100,33520160,6170,6170,6170,6170,0
20230816,143000,33520160,6170,6170,6170,6170,0
20230816,142900,33520160,6170,6170,6170,6170,0
20230816,142800,33520160,6170,6170,6170,6170,0
20230816,142700,33520160,6170,6170,6170,6170,0
20230816,142600,33520160,6170,6170,6170,6170,0
20230816,142500,33520160,6170,6170,6170,6170,0
20230816,142400,33520160,6170,6170,6170,6170,0
20230816,142300,33520160,6170,6170,6170,6170,0
20230816,142200,33520160,6170,6170,6170,6170,0
20230816,142100,33520160,6170,6170,6170,6170,0
20230816,142000,33520160,6170,6170,6170,6170,0
20230816,141900,33520160,6170,6170,6170,6170,0
20230816,141800,33520160,6170,6170,6170,6170,0
20230816,141700,33520160,6170,6170,6170,6170,0
20230816,141600,33520160,6170,6170,6170,6170,0
20230816,141500,33520160,6170,6170,6170,6170,0
20230816,141400,33520160,6170,6170,6170,6170,0
20230816,141300,33520160,6170,6170,6170,6170,0
20230816,141200,33520160,6170,6170,6170,6170,0
20230816,141100,33520160,6170,6170,6170,6170,0
20230816,141000,33520160,6170,6170,6170,6170,0
20230816,140900,33520160,6170,6170,6170,6170,0
20230816,140800,33520160,6170,6170,6170,6170,0
20230816,140700,33520160,6170,6170,6170,6170,0
20230816,140600,33520160,6170,6170,6170,6170,0
20230816,140500,33520160,6170,6170,6170,6170,1
20230816,140400,33513990,6120,6120,6120,6120,0
20230816,140300,33513990,6120,6120,6120,6120,0
20230816,140200,33513990,6120,6120,6120,6120,0
20230816,140100,33513990,6120,6120,6120,6120,0
20230816,140000,33513990,6120,6120,6120,6120,0
20230816,135900,33513990,6120,6120,6120,6120,0
20230816,135800,33513990,6120,6120,6120,6120,0
20230816,135700,33513990,6120,6120,6120,6120,0
20230816,135600,33513990,6120,6120,6120,6120,0
20230816,135500,33513990,6120,6120,6120,6120,0
20230816,135400,33513990,6120,6120,6120,6120,0
20230816,135300,33513990,6120,6140,6140,6120,568
20230816,135200,30034430,6170,6170,6170,6170,0
20230816,135100,30034430,6170,6170,6170,6170,0
20230816,135000,30034430,6170,6170,6170,6170,0
20230816,134900,30034430,6170,6170,6170,6170,0
20230816,134800,30034430,6170,6170,6170,6170,0
20230816,134700,30034430,6170,6170,6170,6170,0
20230816,134600,30034430,6170,6170,6170,6170,4
20230816,134500,30009750,6150,6150,6150,6150,0
20230816,134400,30009750,6150,6150,6150,6150,13
20230816,134300,29929800,6150,6150,6150,6150,0
20230816,134200,29929800,6150,6150,6150,6150,0
20230816,134100,29929800,6150,6150,6150,6150,0
20230816,134000,29929800,6150,6150,6150,6150,0
20230816,133900,29929800,6150,6150,6150,6150,0
20230816,133800,29929800,6150,6150,6150,6150,0
20230816,133700,29929800,6150,6150,6150,6150,0
20230816,133600,29929800,6150,6150,6150,6150,0
20230816,133500,29929800,6150,6150,6150,6150,100
20230816,133400,29314800,6150,6150,6150,6150,0
20230816,133300,29314800,6150,6150,6150,6150,0
20230816,133200,29314800,6150,6150,6150,6150,0
20230816,133100,29314800,6150,6150,6150,6150,0
20230816,133000,29314800,6150,6150,6150,6150,0
20230816,132900,29314800,6150,6150,6150,6150,0
20230816,132800,29314800,6150,6150,6150,6150,20
20230816,132700,29191800,6150,6150,6150,6150,0
20230816,132600,29191800,6150,6150,6150,6150,0
20230816,132500,29191800,6150,6150,6150,6150,0
20230816,132400,29191800,6150,6150,6150,6150,0
20230816,132300,29191800,6150,6150,6150,6150,0
20230816,132200,29191800,6150,6150,6150,6150,0
20230816,132100,29191800,6150,6150,6150,6150,0
20230816,132000,29191800,6150,6150,6150,6150,0
20230816,131900,29191800,6150,6150,6150,6150,0
20230816,131800,29191800,6150,6150,6150,6150,0
20230816,131700,29191800,6150,6150,6150,6150,0
20230816,131600,29191800,6150,6150,6150,6150,0
20230816,131500,29191800,6150,6150,6150,6150,0
20230816,131400,29191800,6150,6150,6150,6150,0
20230816,131300,29191800,6150,6150,6150,6150,0
20230816,131200,29191800,6150,6150,6150,6150,0
20230816,131100,29191800,6150,6150,6150,6150,0
20230816,131000,29191800,6150,6150,6150,6150,0
20230816,130900,29191800,6150,6150,6150,6150,0
20230816,130800,29191800,6150,6150,6150,6150,0
20230816,130700,29191800,6150,6160,6160,6150,167
20230816,130600,28163980,6160,6160,6160,6160,3
20230816,130500,28145500,6160,6160,6160,6160,1
20230816,130400,28139340,6170,6170,6170,6170,3
20230816,130300,28120830,6170,6170,6170,6170,0
20230816,130200,28120830,6170,6170,6170,6170,0
20230816,130100,28120830,6170,6170,6170,6170,0
20230816,130000,28120830,6170,6170,6170,6170,0
20230816,125900,28120830,6170,6170,6170,6170,0
20230816,125800,28120830,6170,6170,6170,6170,0
20230816,125700,28120830,6170,6170,6170,6170,0
20230816,125600,28120830,6170,6170,6170,6170,0
20230816,125500,28120830,6170,6170,6170,6170,5
20230816,125400,28089980,6170,6170,6170,6170,0
20230816,125300,28089980,6170,6170,6170,6170,0
20230816,125200,28089980,6170,6170,6170,6170,0
20230816,125100,28089980,6170,6170,6170,6170,0
20230816,125000,28089980,6170,6170,6170,6170,0
20230816,124900,28089980,6170,6170,6170,6170,6
20230816,124800,28052960,6170,6170,6170,6170,0
20230816,124700,28052960,6170,6170,6170,6170,0
20230816,124600,28052960,6170,6170,6170,6170,0
20230816,124500,28052960,6170,6170,6170,6170,100
20230816,124400,27435960,6170,6170,6170,6170,0
20230816,124300,27435960,6170,6170,6170,6170,0
20230816,124200,27435960,6170,6170,6170,6170,0
20230816,124100,27435960,6170,6170,6170,6170,0
20230816,124000,27435960,6170,6170,6170,6170,0
20230816,123900,27435960,6170,6170,6170,6170,0
20230816,123800,27435960,6170,6170,6170,6170,0
20230816,123700,27435960,6170,6170,6170,6170,0
20230816,123600,27435960,6170,6170,6170,6170,0
20230816,123500,27435960,6170,6170,6170,6170,0
20230816,123400,27435960,6170,6170,6170,6170,0
20230816,123300,27435960,6170,6170,6170,6170,0
20230816,123200,27435960,6170,6170,6170,6170,0
20230816,123100,27435960,6170,6170,6170,6170,300
20230816,123000,25584960,6170,6170,6170,6170,0
20230816,122900,25584960,6170,6170,6170,6170,0
20230816,122800,25584960,6170,6170,6170,6170,0
20230816,122700,25584960,6170,6170,6170,6170,0
20230816,122600,25584960,6170,6170,6170,6170,0
20230816,122500,25584960,6170,6170,6170,6170,0
20230816,122400,25584960,6170,6170,6170,6170,0
20230816,122300,25584960,6170,6170,6170,6170,0
20230816,122200,25584960,6170,6170,6170,6170,0
20230816,122100,25584960,6170,6130,6170,6130,1000
20230816,122000,19415060,6120,6120,6120,6120,0
20230816,121900,19415060,6120,6120,6120,6120,0
20230816,121800,19415060,6120,6120,6120,6120,0
20230816,121700,19415060,6120,6120,6120,6120,0
20230816,121600,19415060,6120,6120,6120,6120,5
20230816,121500,19384460,6170,6170,6170,6170,0
20230816,121400,19384460,6170,6170,6170,6170,0
20230816,121300,19384460,6170,6170,6170,6170,0
20230816,121200,19384460,6170,6170,6170,6170,0
20230816,121100,19384460,6170,6170,6170,6170,0
20230816,121000,19384460,6170,6170,6170,6170,0
20230816,120900,19384460,6170,6170,6170,6170,0
20230816,120800,19384460,6170,6170,6170,6170,0
20230816,120700,19384460,6170,6170,6170,6170,0
20230816,120600,19384460,6170,6170,6170,6170,0
20230816,120500,19384460,6170,6170,6170,6170,0
20230816,120400,19384460,6170,6170,6170,6170,0
20230816,120300,19384460,6170,6170,6170,6170,0
20230816,120200,19384460,6170,6170,6170,6170,0
20230816,120100,19384460,6170,6170,6170,6170,0
20230816,120000,19384460,6170,6170,6170,6170,0
20230816,115900,19384460,6170,6170,6170,6170,0
20230816,115800,19384460,6170,6170,6170,6170,0
20230816,115700,19384460,6170,6170,6170,6170,0
20230816,115600,19384460,6170,6170,6170,6170,0
20230816,115500,19384460,6170,6170,6170,6170,0
20230816,115400,19384460,6170,6170,6170,6170,0
20230816,115300,19384460,6170,6170,6170,6170,0
20230816,115200,19384460,6170,6170,6170,6170,0
20230816,115100,19384460,6170,6130,6170,6130,5
20230816,115000,19353710,6120,6120,6120,6120,0
20230816,114900,19353710,6120,6120,6120,6120,0
20230816,114800,19353710,6120,6120,6120,6120,0
20230816,114700,19353710,6120,6120,6120,6120,0
20230816,114600,19353710,6120,6120,6120,6120,0
20230816,114500,19353710,6120,6120,6120,6120,0
20230816,114400,19353710,6120,6120,6120,6120,0
20230816,114300,19353710,6120,6120,6120,6120,0
20230816,114200,19353710,6120,6140,6140,6120,6
20230816,114100,19316920,6140,6150,6150,6140,345
20230816,114000,17198070,6170,6170,6170,6170,0
20230816,113900,17198070,6170,6170,6170,6170,0
20230816,113800,17198070,6170,6170,6170,6170,0
20230816,113700,17198070,6170,6170,6170,6170,0
20230816,113600,17198070,6170,6170,6170,6170,0
20230816,113500,17198070,6170,6170,6170,6170,0
20230816,113400,17198070,6170,6170,6170,6170,0
20230816,113300,17198070,6170,6170,6170,6170,0
20230816,113200,17198070,6170,6170,6170,6170,0
20230816,113100,17198070,6170,6170,6170,6170,0
20230816,113000,17198070,6170,6170,6170,6170,0
20230816,112900,17198070,6170,6170,6170,6170,0
20230816,112800,17198070,6170,6170,6170,6170,0
20230816,112700,17198070,6170,6170,6170,6170,0
20230816,112600,17198070,6170,6170,6170,6170,0
20230816,112500,17198070,6170,6170,6170,6170,0
20230816,112400,17198070,6170,6170,6170,6170,0
20230816,112300,17198070,6170,6170,6170,6170,0
20230816,112200,17198070,6170,6170,6170,6170,0
20230816,112100,17198070,6170,6170,6170,6170,0
20230816,112000,17198070,6170,6170,6170,6170,0
20230816,111900,17198070,6170,6170,6170,6170,0
20230816,111800,17198070,6170,6170,6170,6170,0
20230816,111700,17198070,6170,6170,6170,6170,0
20230816,111600,17198070,6170,6170,6170,6170,0
20230816,111500,17198070,6170,6160,6170,6160,3
20230816,111400,17179580,6160,6160,6160,6160,0
20230816,111300,17179580,6160,6160,6160,6160,0
20230816,111200,17179580,6160,6160,6160,6160,0
20230816,111100,17179580,6160,6160,6160,6160,0
20230816,111000,17179580,6160,6160,6160,6160,0
20230816,110900,17179580,6160,6160,6160,6160,4
20230816,110800,17154940,6170,6150,6170,6140,799
20230816,110700,12233120,6140,6140,6140,6140,8
20230816,110600,12184000,6140,6140,6140,6140,0
20230816,110500,12184000,6140,6140,6140,6140,0
20230816,110400,12184000,6140,6140,6140,6140,0
20230816,110300,12184000,6140,6140,6140,6140,0
20230816,110200,12184000,6140,6140,6140,6140,0
20230816,110100,12184000,6140,6140,6140,6140,0
20230816,110000,12184000,6140,6140,6140,6140,0
20230816,105900,12184000,6140,6140,6140,6140,0
20230816,105800,12184000,6140,6140,6140,6140,0
20230816,105700,12184000,6140,6140,6140,6140,0
20230816,105600,12184000,6140,6140,6140,6140,0
20230816,105500,12184000,6140,6140,6140,6140,0
20230816,105400,12184000,6140,6140,6140,6140,0
20230816,105300,12184000,6140,6140,6140,6140,0
20230816,105200,12184000,6140,6140,6140,6140,0
20230816,105100,12184000,6140,6140,6140,6140,0
20230816,105000,12184000,6140,6140,6140,6140,0
20230816,104900,12184000,6140,6140,6140,6140,0
20230816,104800,12184000,6140,6140,6140,6140,0
20230816,104700,12184000,6140,6140,6140,6140,73
20230816,104600,11735780,6150,6150,6150,6150,0
20230816,104500,11735780,6150,6150,6150,6150,0
20230816,104400,11735780,6150,6150,6150,6150,0
20230816,104300,11735780,6150,6150,6150,6150,0
20230816,104200,11735780,6150,6150,6150,6150,0
20230816,104100,11735780,6150,6150,6150,6150,4
20230816,104000,11711180,6140,6140,6140,6140,1
20230816,103900,11705040,6150,6150,6150,6150,20
20230816,103800,11582040,6150,6150,6150,6150,20
20230816,103700,11459040,6150,6150,6150,6150,10
20230816,103600,11397540,6150,6150,6150,6150,0
20230816,103500,11397540,6150,6150,6150,6150,10
20230816,103400,11336040,6140,6140,6140,6140,0
20230816,103300,11336040,6140,6140,6140,6140,0
20230816,103200,11336040,6140,6130,6150,6130,37
20230816,103100,11108780,6120,6120,6120,6120,0
20230816,103000,11108780,6120,6120,6120,6120,0
20230816,102900,11108780,6120,6120,6120,6120,1
20230816,102800,11102660,6120,6120,6120,6120,0
20230816,102700,11102660,6120,6120,6120,6120,0
20230816,102600,11102660,6120,6120,6120,6120,0
20230816,102500,11102660,6120,6120,6120,6120,0
20230816,102400,11102660,6120,6120,6120,6120,0
20230816,102300,11102660,6120,6120,6120,6120,0
20230816,102200,11102660,6120,6120,6120,6120,60
20230816,102100,10735460,6160,6160,6160,6160,0
20230816,102000,10735460,6160,6160,6160,6160,0
20230816,101900,10735460,6160,6160,6160,6160,0
20230816,101800,10735460,6160,6160,6160,6160,4
20230816,101700,10710820,6160,6160,6160,6160,0
20230816,101600,10710820,6160,6160,6160,6160,0
20230816,101500,10710820,6160,6160,6160,6160,0
20230816,101400,10710820,6160,6160,6160,6160,16
20230816,101300,10612260,6160,6160,6160,6160,0
20230816,101200,10612260,6160,6160,6160,6160,0
20230816,101100,10612260,6160,6160,6160,6160,0
20230816,101000,10612260,6160,6160,6160,6160,0
20230816,100900,10612260,6160,6160,6160,6160,0
20230816,100800,10612260,6160,6160,6160,6160,0
20230816,100700,10612260,6160,6160,6160,6160,0
20230816,100600,10612260,6160,6160,6160,6160,0
20230816,100500,10612260,6160,6160,6160,6160,0
20230816,100400,10612260,6160,6160,6160,6160,0
20230816,100300,10612260,6160,6160,6160,6160,1
20230816,100200,10606100,6110,6110,6110,6110,18
20230816,100100,10496120,6110,6110,6110,6110,0
20230816,100000,10496120,6110,6110,6110,6110,0
20230816,095900,10496120,6110,6110,6110,6110,0
20230816,095800,10496120,6110,6110,6110,6110,1
20230816,095700,10490010,6160,6160,6160,6160,0
20230816,095600,10490010,6160,6160,6160,6160,0
20230816,095500,10490010,6160,6160,6160,6160,0
20230816,095400,10490010,6160,6160,6160,6160,0
20230816,095300,10490010,6160,6160,6160,6160,0
20230816,095200,10490010,6160,6160,6160,6160,0
20230816,095100,10490010,6160,6160,6160,6160,0
20230816,095000,10490010,6160,6160,6160,6160,0
20230816,094900,10490010,6160,6160,6160,6160,0
20230816,094800,10490010,6160,6160,6160,6160,0
20230816,094700,10490010,6160,6160,6160,6160,0
20230816,094600,10490010,6160,6160,6160,6160,2
20230816,094500,10477690,6160,6160,6160,6160,0
20230816,094400,10477690,6160,6160,6160,6160,0
20230816,094300,10477690,6160,6160,6160,6160,0
20230816,094200,10477690,6160,6160,6160,6160,0
20230816,094100,10477690,6160,6160,6160,6160,0
20230816,094000,10477690,6160,6160,6160,6160,0
20230816,093900,10477690,6160,6160,6160,6160,0
20230816,093800,10477690,6160,6160,6160,6160,1
20230816,093700,10471530,6160,6160,6160,6160,0
20230816,093600,10471530,6160,6160,6160,6160,0
20230816,093500,10471530,6160,6160,6160,6160,0
20230816,093400,10471530,6160,6160,6160,6160,1
20230816,093300,10465370,6110,6110,6110,6110,0
20230816,093200,10465370,6110,6110,6110,6110,0
20230816,093100,10465370,6110,6100,6160,6100,18
20230816,093000,10354600,6160,6160,6160,6100,13
20230816,092900,10274630,6150,6150,6150,6150,0
20230816,092800,10274630,6150,6160,6160,6150,108
20230816,092700,9610230,6160,6160,6160,6160,0
20230816,092600,9610230,6160,6160,6160,6160,0
20230816,092500,9610230,6160,6160,6160,6160,1
20230816,092400,9604070,6150,6150,6150,6150,4
20230816,092300,9579470,6150,6160,6160,6150,7
20230816,092200,9536390,6160,6160,6160,6160,0
20230816,092100,9536390,6160,6160,6160,6160,44
20230816,092000,9265350,6160,6160,6160,6160,1
20230816,091900,9259190,6200,6200,6200,6200,0
20230816,091800,9259190,6200,6200,6200,6200,0
20230816,091700,9259190,6200,6200,6200,6200,0
20230816,091600,9259190,6200,6200,6200,6200,10
20230816,091500,9197190,6210,6160,6210,6160,51
20230816,091400,8882980,6160,6160,6160,6160,0
20230816,091300,8882980,6160,6160,6160,6160,0
20230816,091200,8882980,6160,6160,6160,6160,213
20230816,091100,7570900,6160,6160,6160,6160,1
20230816,091000,7564740,6230,6230,6230,6230,0
20230816,090900,7564740,6230,6160,6230,6160,477
20230816,090800,4625390,6220,6160,6220,6160,82
20230816,090700,4115980,6200,6200,6200,6200,1
20230816,090600,4109780,6220,6220,6220,6220,0
20230816,090500,4109780,6220,6220,6220,6220,0
20230816,090400,4109780,6220,6220,6220,6220,0
20230816,090300,4109780,6220,6200,6220,6200,86
20230816,090200,3576260,6220,6220,6220,6220,0
20230816,090100,3576260,6220,6250,6250,6220,512
20230816,090000,381250,6250,6250,6250,6250,61