KissMeData/007680/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,184700,54049400,6080,6080,6080,6080,299
20230802,184600,54049400,6080,6080,6080,6080,0
20230802,184500,54049400,6080,6080,6080,6080,0
20230802,184400,54049400,6080,6080,6080,6080,0
20230802,184300,54049400,6080,6080,6080,6080,0
20230802,184200,54049400,6080,6080,6080,6080,0
20230802,184100,54049400,6080,6080,6080,6080,0
20230802,184000,54049400,6080,6080,6080,6080,0
20230802,183900,54049400,6080,6080,6080,6080,0
20230802,183800,54049400,6080,6080,6080,6080,0
20230802,183700,54049400,6080,6080,6080,6080,0
20230802,183600,54049400,6080,6080,6080,6080,0
20230802,183500,54049400,6080,6080,6080,6080,0
20230802,183400,54049400,6080,6080,6080,6080,0
20230802,183300,54049400,6080,6080,6080,6080,0
20230802,183200,54049400,6080,6080,6080,6080,0
20230802,183100,54049400,6080,6080,6080,6080,0
20230802,183000,54049400,6080,6080,6080,6080,0
20230802,182900,54049400,6080,6080,6080,6080,0
20230802,182800,54049400,6080,6080,6080,6080,0
20230802,182700,54049400,6080,6080,6080,6080,0
20230802,182600,54049400,6080,6080,6080,6080,0
20230802,182500,54049400,6080,6080,6080,6080,0
20230802,182400,54049400,6080,6080,6080,6080,0
20230802,182300,54049400,6080,6080,6080,6080,0
20230802,182200,54049400,6080,6080,6080,6080,0
20230802,182100,54049400,6080,6080,6080,6080,0
20230802,182000,54049400,6080,6080,6080,6080,0
20230802,181900,54049400,6080,6080,6080,6080,0
20230802,181800,54049400,6080,6080,6080,6080,0
20230802,181700,54049400,6080,6080,6080,6080,299
20230802,181600,54049400,6080,6080,6080,6080,0
20230802,181500,54049400,6080,6080,6080,6080,0
20230802,181400,54049400,6080,6080,6080,6080,0
20230802,181300,54049400,6080,6080,6080,6080,0
20230802,181200,54049400,6080,6080,6080,6080,0
20230802,181100,54049400,6080,6080,6080,6080,0
20230802,181000,54049400,6080,6080,6080,6080,0
20230802,180900,54049400,6080,6080,6080,6080,0
20230802,180800,54049400,6080,6080,6080,6080,0
20230802,180700,54049400,6080,6080,6080,6080,0
20230802,180600,54049400,6080,6080,6080,6080,0
20230802,180500,54049400,6080,6080,6080,6080,0
20230802,180400,54049400,6080,6080,6080,6080,0
20230802,180300,54049400,6080,6080,6080,6080,0
20230802,180200,54049400,6080,6080,6080,6080,0
20230802,180100,54049400,6080,6080,6080,6080,0
20230802,180000,54049400,6080,6080,6080,6080,0
20230802,175900,54049400,6080,6080,6080,6080,0
20230802,175800,54049400,6080,6080,6080,6080,0
20230802,175700,54049400,6080,6080,6080,6080,0
20230802,175600,54049400,6080,6080,6080,6080,0
20230802,175500,54049400,6080,6080,6080,6080,0
20230802,175400,54049400,6080,6080,6080,6080,0
20230802,175300,54049400,6080,6080,6080,6080,0
20230802,175200,54049400,6080,6080,6080,6080,0
20230802,175100,54049400,6080,6080,6080,6080,0
20230802,175000,54049400,6080,6080,6080,6080,0
20230802,174900,54049400,6080,6080,6080,6080,0
20230802,174800,54049400,6080,6080,6080,6080,0
20230802,174700,54049400,6080,6080,6080,6080,299
20230802,174600,54049400,6080,6080,6080,6080,0
20230802,174500,54049400,6080,6080,6080,6080,0
20230802,174400,54049400,6080,6080,6080,6080,0
20230802,174300,54049400,6080,6080,6080,6080,0
20230802,174200,54049400,6080,6080,6080,6080,0
20230802,174100,54049400,6080,6080,6080,6080,0
20230802,174000,54049400,6080,6080,6080,6080,0
20230802,173900,54049400,6080,6080,6080,6080,0
20230802,173800,54049400,6080,6080,6080,6080,0
20230802,173700,54049400,6080,6080,6080,6080,0
20230802,173600,54049400,6080,6080,6080,6080,0
20230802,173500,54049400,6080,6080,6080,6080,0
20230802,173400,54049400,6080,6080,6080,6080,0
20230802,173300,54049400,6080,6080,6080,6080,0
20230802,173200,54049400,6080,6080,6080,6080,0
20230802,173100,54049400,6080,6080,6080,6080,0
20230802,173000,54049400,6080,6080,6080,6080,0
20230802,172900,54049400,6080,6080,6080,6080,0
20230802,172800,54049400,6080,6080,6080,6080,0
20230802,172700,54049400,6080,6080,6080,6080,0
20230802,172600,54049400,6080,6080,6080,6080,0
20230802,172500,54049400,6080,6080,6080,6080,0
20230802,172400,54049400,6080,6080,6080,6080,0
20230802,172300,54049400,6080,6080,6080,6080,0
20230802,172200,54049400,6080,6080,6080,6080,0
20230802,172100,54049400,6080,6080,6080,6080,0
20230802,172000,54049400,6080,6080,6080,6080,0
20230802,171900,54049400,6080,6080,6080,6080,0
20230802,171800,54049400,6080,6080,6080,6080,0
20230802,171700,54049400,6080,6080,6080,6080,299
20230802,171600,54049400,6080,6080,6080,6080,0
20230802,171500,54049400,6080,6080,6080,6080,0
20230802,171400,54049400,6080,6080,6080,6080,0
20230802,171300,54049400,6080,6080,6080,6080,0
20230802,171200,54049400,6080,6080,6080,6080,0
20230802,171100,54049400,6080,6080,6080,6080,0
20230802,171000,54049400,6080,6080,6080,6080,0
20230802,170900,54049400,6080,6080,6080,6080,0
20230802,170800,54049400,6080,6080,6080,6080,0
20230802,170700,54049400,6080,6080,6080,6080,0
20230802,170600,54049400,6080,6080,6080,6080,0
20230802,170500,54049400,6080,6080,6080,6080,0
20230802,170400,54049400,6080,6080,6080,6080,0
20230802,170300,54049400,6080,6080,6080,6080,0
20230802,170200,54049400,6080,6080,6080,6080,0
20230802,170100,54049400,6080,6080,6080,6080,0
20230802,170000,54049400,6080,6080,6080,6080,0
20230802,165900,54049400,6080,6080,6080,6080,0
20230802,165800,54049400,6080,6080,6080,6080,0
20230802,165700,54049400,6080,6080,6080,6080,0
20230802,165600,54049400,6080,6080,6080,6080,0
20230802,165500,54049400,6080,6080,6080,6080,0
20230802,165400,54049400,6080,6080,6080,6080,0
20230802,165300,54049400,6080,6080,6080,6080,0
20230802,165200,54049400,6080,6080,6080,6080,0
20230802,165100,54049400,6080,6080,6080,6080,0
20230802,165000,54049400,6080,6080,6080,6080,0
20230802,164900,54049400,6080,6080,6080,6080,0
20230802,164800,54049400,6080,6080,6080,6080,0
20230802,164700,54049400,6080,6080,6080,6080,299
20230802,164600,54049400,6080,6080,6080,6080,0
20230802,164500,54049400,6080,6080,6080,6080,0
20230802,164400,54049400,6080,6080,6080,6080,0
20230802,164300,54049400,6080,6080,6080,6080,0
20230802,164200,54049400,6080,6080,6080,6080,0
20230802,164100,54049400,6080,6080,6080,6080,0
20230802,164000,54049400,6080,6080,6080,6080,0
20230802,163900,54049400,6080,6080,6080,6080,0
20230802,163800,54049400,6080,6080,6080,6080,0
20230802,163700,54049400,6080,6080,6080,6080,0
20230802,163600,54049400,6080,6080,6080,6080,0
20230802,163500,54049400,6080,6080,6080,6080,0
20230802,163400,54049400,6080,6080,6080,6080,0
20230802,163300,54049400,6080,6080,6080,6080,0
20230802,163200,54049400,6080,6080,6080,6080,0
20230802,163100,54049400,6080,6080,6080,6080,0
20230802,163000,54049400,6080,6080,6080,6080,0
20230802,162900,54049400,6080,6080,6080,6080,0
20230802,162800,54049400,6080,6080,6080,6080,0
20230802,162700,54049400,6080,6080,6080,6080,0
20230802,162600,54049400,6080,6080,6080,6080,0
20230802,162500,54049400,6080,6080,6080,6080,0
20230802,162400,54049400,6080,6080,6080,6080,0
20230802,162300,54049400,6080,6080,6080,6080,0
20230802,162200,54049400,6080,6080,6080,6080,0
20230802,162100,54049400,6080,6080,6080,6080,0
20230802,162000,54049400,6080,6080,6080,6080,0
20230802,161900,54049400,6080,6080,6080,6080,0
20230802,161800,54049400,6080,6080,6080,6080,0
20230802,161700,54049400,6080,6080,6080,6080,299
20230802,161600,54049400,6080,6080,6080,6080,0
20230802,161500,54049400,6080,6080,6080,6080,0
20230802,161400,54049400,6080,6080,6080,6080,0
20230802,161300,54049400,6080,6080,6080,6080,0
20230802,161200,54049400,6080,6080,6080,6080,0
20230802,161100,54049400,6080,6080,6080,6080,0
20230802,161000,54049400,6080,6080,6080,6080,0
20230802,160900,54049400,6080,6080,6080,6080,0
20230802,160800,54049400,6080,6080,6080,6080,0
20230802,160700,54049400,6080,6080,6080,6080,0
20230802,160600,54049400,6080,6080,6080,6080,0
20230802,160500,54049400,6080,6080,6080,6080,0
20230802,160400,54049400,6080,6080,6080,6080,0
20230802,160300,54049400,6080,6080,6080,6080,0
20230802,160200,54049400,6080,6080,6080,6080,0
20230802,160100,54049400,6080,6080,6080,6080,0
20230802,160000,54049400,6080,6080,6080,6080,0
20230802,155900,54049400,6080,6080,6080,6080,0
20230802,155800,54049400,6080,6080,6080,6080,0
20230802,155700,54049400,6080,6080,6080,6080,0
20230802,155600,54049400,6080,6080,6080,6080,0
20230802,155500,54049400,6080,6080,6080,6080,0
20230802,155400,54049400,6080,6080,6080,6080,0
20230802,155300,54049400,6080,6080,6080,6080,0
20230802,155200,54049400,6080,6080,6080,6080,0
20230802,155100,54049400,6080,6080,6080,6080,0
20230802,155000,54049400,6080,6080,6080,6080,0
20230802,154900,54049400,6080,6080,6080,6080,0
20230802,154800,54049400,6080,6080,6080,6080,0
20230802,154700,54049400,6080,6080,6080,6080,299
20230802,154600,54049400,6080,6080,6080,6080,0
20230802,154500,54049400,6080,6080,6080,6080,0
20230802,154400,54049400,6080,6080,6080,6080,0
20230802,154300,54049400,6080,6080,6080,6080,0
20230802,154200,54049400,6080,6080,6080,6080,0
20230802,154100,54049400,6080,6080,6080,6080,0
20230802,154000,54049400,6080,6080,6080,6080,0
20230802,153900,54049400,6080,6080,6080,6080,0
20230802,153800,54049400,6080,6080,6080,6080,0
20230802,153700,54049400,6080,6080,6080,6080,0
20230802,153600,54049400,6080,6080,6080,6080,0
20230802,153500,54049400,6080,6080,6080,6080,0
20230802,153400,54049400,6080,6080,6080,6080,0
20230802,153300,54049400,6080,6080,6080,6080,0
20230802,153200,54049400,6080,6080,6080,6080,0
20230802,153100,54049400,6080,6080,6080,6080,0
20230802,153000,54049400,6080,6080,6080,6080,299
20230802,152900,52231480,6090,6090,6090,6090,0
20230802,152800,52231480,6090,6090,6090,6090,0
20230802,152700,52231480,6090,6090,6090,6090,0
20230802,152600,52231480,6090,6090,6090,6090,0
20230802,152500,52231480,6090,6090,6090,6090,0
20230802,152400,52231480,6090,6090,6090,6090,0
20230802,152300,52231480,6090,6090,6090,6090,0
20230802,152200,52231480,6090,6090,6090,6090,0
20230802,152100,52231480,6090,6090,6090,6090,0
20230802,152000,52231480,6090,6090,6090,6090,0
20230802,151900,52231480,6090,6100,6100,6090,30
20230802,151800,52048750,6100,6100,6100,6100,0
20230802,151700,52048750,6100,6100,6100,6100,0
20230802,151600,52048750,6100,6100,6100,6100,0
20230802,151500,52048750,6100,6100,6100,6100,0
20230802,151400,52048750,6100,6100,6100,6100,0
20230802,151300,52048750,6100,6100,6100,6100,0
20230802,151200,52048750,6100,6100,6100,6100,0
20230802,151100,52048750,6100,6100,6100,6100,0
20230802,151000,52048750,6100,6100,6100,6100,47
20230802,150900,51762050,6140,6140,6140,6140,0
20230802,150800,51762050,6140,6140,6140,6140,0
20230802,150700,51762050,6140,6140,6140,6140,0
20230802,150600,51762050,6140,6140,6140,6140,0
20230802,150500,51762050,6140,6140,6140,6140,0
20230802,150400,51762050,6140,6140,6140,6140,0
20230802,150300,51762050,6140,6090,6140,6090,1000
20230802,150200,45648800,6090,6050,6090,6050,13
20230802,150100,45570110,6050,6050,6090,6040,123
20230802,150000,44826500,6050,6080,6080,6050,1320
20230802,145900,36827680,6090,6090,6090,6090,10
20230802,145800,36766780,6110,6110,6110,6110,0
20230802,145700,36766780,6110,6110,6110,6110,0
20230802,145600,36766780,6110,6110,6110,6110,0
20230802,145500,36766780,6110,6110,6110,6110,0
20230802,145400,36766780,6110,6110,6110,6110,0
20230802,145300,36766780,6110,6110,6110,6110,0
20230802,145200,36766780,6110,6110,6110,6110,0
20230802,145100,36766780,6110,6110,6110,6110,0
20230802,145000,36766780,6110,6110,6110,6110,0
20230802,144900,36766780,6110,6110,6110,6110,0
20230802,144800,36766780,6110,6110,6110,6110,0
20230802,144700,36766780,6110,6110,6110,6110,0
20230802,144600,36766780,6110,6110,6110,6110,2
20230802,144500,36754560,6110,6110,6110,6110,0
20230802,144400,36754560,6110,6110,6110,6110,0
20230802,144300,36754560,6110,6090,6110,6080,30
20230802,144200,36572000,6090,6090,6090,6090,100
20230802,144100,35963000,6130,6130,6130,6130,0
20230802,144000,35963000,6130,6130,6130,6130,0
20230802,143900,35963000,6130,6130,6130,6130,0
20230802,143800,35963000,6130,6130,6130,6130,0
20230802,143700,35963000,6130,6130,6130,6130,1
20230802,143600,35956870,6120,6120,6120,6120,0
20230802,143500,35956870,6120,6120,6120,6120,0
20230802,143400,35956870,6120,6120,6120,6120,10
20230802,143300,35895670,6140,6140,6140,6140,0
20230802,143200,35895670,6140,6140,6140,6140,1
20230802,143100,35889530,6120,6120,6120,6120,0
20230802,143000,35889530,6120,6120,6120,6120,159
20230802,142900,34916450,6120,6120,6120,6120,1
20230802,142800,34910330,6100,6100,6100,6100,0
20230802,142700,34910330,6100,6100,6100,6100,0
20230802,142600,34910330,6100,6100,6100,6100,0
20230802,142500,34910330,6100,6100,6100,6100,0
20230802,142400,34910330,6100,6100,6100,6100,0
20230802,142300,34910330,6100,6100,6100,6100,0
20230802,142200,34910330,6100,6100,6100,6100,0
20230802,142100,34910330,6100,6100,6100,6100,0
20230802,142000,34910330,6100,6100,6100,6100,0
20230802,141900,34910330,6100,6100,6100,6100,0
20230802,141800,34910330,6100,6100,6100,6100,0
20230802,141700,34910330,6100,6100,6100,6100,0
20230802,141600,34910330,6100,6100,6100,6100,40
20230802,141500,34666330,6130,6130,6130,6130,0
20230802,141400,34666330,6130,6130,6130,6130,0
20230802,141300,34666330,6130,6130,6130,6130,1
20230802,141200,34660200,6100,6100,6100,6100,0
20230802,141100,34660200,6100,6100,6100,6100,0
20230802,141000,34660200,6100,6100,6100,6100,0
20230802,140900,34660200,6100,6100,6100,6100,0
20230802,140800,34660200,6100,6100,6100,6100,0
20230802,140700,34660200,6100,6100,6100,6100,0
20230802,140600,34660200,6100,6100,6100,6100,0
20230802,140500,34660200,6100,6100,6100,6100,0
20230802,140400,34660200,6100,6100,6100,6100,29
20230802,140300,34483300,6130,6130,6130,6130,0
20230802,140200,34483300,6130,6130,6130,6130,1
20230802,140100,34477170,6140,6140,6140,6140,0
20230802,140000,34477170,6140,6140,6140,6140,0
20230802,135900,34477170,6140,6140,6140,6140,0
20230802,135800,34477170,6140,6140,6140,6140,0
20230802,135700,34477170,6140,6140,6140,6140,66
20230802,135600,34071930,6140,6140,6140,6140,0
20230802,135500,34071930,6140,6140,6140,6140,0
20230802,135400,34071930,6140,6140,6140,6140,0
20230802,135300,34071930,6140,6140,6140,6140,0
20230802,135200,34071930,6140,6140,6140,6140,0
20230802,135100,34071930,6140,6140,6140,6140,0
20230802,135000,34071930,6140,6140,6140,6140,0
20230802,134900,34071930,6140,6140,6140,6140,0
20230802,134800,34071930,6140,6140,6140,6140,0
20230802,134700,34071930,6140,6140,6140,6140,0
20230802,134600,34071930,6140,6140,6140,6140,0
20230802,134500,34071930,6140,6140,6140,6140,0
20230802,134400,34071930,6140,6140,6140,6140,0
20230802,134300,34071930,6140,6140,6140,6140,0
20230802,134200,34071930,6140,6140,6140,6140,0
20230802,134100,34071930,6140,6140,6140,6140,0
20230802,134000,34071930,6140,6140,6140,6140,0
20230802,133900,34071930,6140,6140,6140,6140,0
20230802,133800,34071930,6140,6140,6140,6140,1
20230802,133700,34065790,6100,6100,6100,6100,0
20230802,133600,34065790,6100,6100,6100,6100,0
20230802,133500,34065790,6100,6100,6100,6100,478
20230802,133400,31149990,6150,6150,6150,6150,0
20230802,133300,31149990,6150,6150,6150,6150,1
20230802,133200,31143840,6150,6150,6150,6150,0
20230802,133100,31143840,6150,6150,6150,6150,0
20230802,133000,31143840,6150,6150,6150,6150,0
20230802,132900,31143840,6150,6150,6150,6150,0
20230802,132800,31143840,6150,6150,6150,6150,0
20230802,132700,31143840,6150,6150,6150,6150,8
20230802,132600,31094640,6150,6150,6150,6150,0
20230802,132500,31094640,6150,6150,6150,6150,0
20230802,132400,31094640,6150,6150,6150,6150,0
20230802,132300,31094640,6150,6150,6150,6150,0
20230802,132200,31094640,6150,6150,6150,6150,0
20230802,132100,31094640,6150,6150,6150,6150,0
20230802,132000,31094640,6150,6150,6150,6150,0
20230802,131900,31094640,6150,6150,6150,6150,0
20230802,131800,31094640,6150,6150,6150,6150,0
20230802,131700,31094640,6150,6150,6150,6150,0
20230802,131600,31094640,6150,6150,6150,6150,0
20230802,131500,31094640,6150,6150,6150,6150,1
20230802,131400,31088490,6150,6150,6150,6150,0
20230802,131300,31088490,6150,6150,6150,6150,0
20230802,131200,31088490,6150,6150,6150,6150,0
20230802,131100,31088490,6150,6150,6150,6150,0
20230802,131000,31088490,6150,6150,6150,6150,0
20230802,130900,31088490,6150,6150,6150,6150,0
20230802,130800,31088490,6150,6150,6150,6150,0
20230802,130700,31088490,6150,6150,6150,6150,0
20230802,130600,31088490,6150,6150,6150,6150,0
20230802,130500,31088490,6150,6150,6150,6150,0
20230802,130400,31088490,6150,6150,6150,6150,0
20230802,130300,31088490,6150,6150,6150,6150,0
20230802,130200,31088490,6150,6150,6150,6150,0
20230802,130100,31088490,6150,6150,6150,6150,0
20230802,130000,31088490,6150,6150,6150,6150,0
20230802,125900,31088490,6150,6150,6150,6150,0
20230802,125800,31088490,6150,6150,6150,6150,0
20230802,125700,31088490,6150,6150,6150,6150,0
20230802,125600,31088490,6150,6150,6150,6150,0
20230802,125500,31088490,6150,6150,6150,6150,0
20230802,125400,31088490,6150,6150,6150,6150,0
20230802,125300,31088490,6150,6150,6150,6150,140
20230802,125200,30227490,6150,6150,6150,6150,0
20230802,125100,30227490,6150,6150,6150,6150,0
20230802,125000,30227490,6150,6150,6150,6150,0
20230802,124900,30227490,6150,6150,6150,6150,0
20230802,124800,30227490,6150,6140,6150,6140,730
20230802,124700,25738240,6130,6130,6130,6130,5
20230802,124600,25707590,6120,6120,6120,6120,3
20230802,124500,25689230,6130,6130,6130,6130,500
20230802,124400,22624230,6130,6130,6130,6130,0
20230802,124300,22624230,6130,6130,6130,6130,0
20230802,124200,22624230,6130,6130,6130,6130,0
20230802,124100,22624230,6130,6130,6130,6130,0
20230802,124000,22624230,6130,6130,6130,6130,0
20230802,123900,22624230,6130,6130,6130,6130,0
20230802,123800,22624230,6130,6130,6130,6130,0
20230802,123700,22624230,6130,6130,6130,6130,0
20230802,123600,22624230,6130,6130,6130,6130,0
20230802,123500,22624230,6130,6130,6130,6130,0
20230802,123400,22624230,6130,6130,6130,6130,0
20230802,123300,22624230,6130,6130,6130,6130,0
20230802,123200,22624230,6130,6130,6130,6130,0
20230802,123100,22624230,6130,6130,6130,6130,0
20230802,123000,22624230,6130,6130,6130,6130,1
20230802,122900,22618100,6130,6130,6130,6130,0
20230802,122800,22618100,6130,6130,6130,6130,0
20230802,122700,22618100,6130,6130,6130,6130,0
20230802,122600,22618100,6130,6130,6130,6130,0
20230802,122500,22618100,6130,6130,6130,6130,0
20230802,122400,22618100,6130,6130,6130,6130,0
20230802,122300,22618100,6130,6100,6130,6100,4
20230802,122200,22593670,6100,6100,6100,6100,0
20230802,122100,22593670,6100,6100,6100,6100,0
20230802,122000,22593670,6100,6100,6100,6100,0
20230802,121900,22593670,6100,6100,6100,6100,0
20230802,121800,22593670,6100,6100,6100,6100,0
20230802,121700,22593670,6100,6100,6100,6100,0
20230802,121600,22593670,6100,6100,6100,6100,0
20230802,121500,22593670,6100,6100,6100,6100,20
20230802,121400,22471670,6100,6100,6100,6100,0
20230802,121300,22471670,6100,6100,6100,6100,6
20230802,121200,22435070,6100,6100,6100,6100,0
20230802,121100,22435070,6100,6100,6100,6100,1
20230802,121000,22428970,6060,6060,6060,6060,0
20230802,120900,22428970,6060,6060,6060,6060,0
20230802,120800,22428970,6060,6060,6060,6060,0
20230802,120700,22428970,6060,6060,6060,6060,0
20230802,120600,22428970,6060,6060,6060,6060,0
20230802,120500,22428970,6060,6060,6060,6060,0
20230802,120400,22428970,6060,6060,6060,6060,0
20230802,120300,22428970,6060,6060,6060,6060,0
20230802,120200,22428970,6060,6060,6060,6060,0
20230802,120100,22428970,6060,6060,6060,6060,0
20230802,120000,22428970,6060,6060,6060,6060,0
20230802,115900,22428970,6060,6060,6060,6060,0
20230802,115800,22428970,6060,6060,6060,6060,0
20230802,115700,22428970,6060,6060,6060,6060,0
20230802,115600,22428970,6060,6060,6060,6060,0
20230802,115500,22428970,6060,6060,6060,6060,0
20230802,115400,22428970,6060,6060,6060,6060,0
20230802,115300,22428970,6060,6060,6060,6060,0
20230802,115200,22428970,6060,6060,6060,6060,0
20230802,115100,22428970,6060,6060,6060,6060,0
20230802,115000,22428970,6060,6060,6060,6060,0
20230802,114900,22428970,6060,6070,6070,6060,90
20230802,114800,21883510,6070,6070,6070,6070,0
20230802,114700,21883510,6070,6070,6070,6070,0
20230802,114600,21883510,6070,6070,6070,6070,0
20230802,114500,21883510,6070,6070,6070,6070,0
20230802,114400,21883510,6070,6070,6070,6070,0
20230802,114300,21883510,6070,6080,6080,6070,200
20230802,114200,20668740,6090,6100,6100,6090,19
20230802,114100,20552940,6100,6100,6100,6100,38
20230802,114000,20321140,6090,6090,6090,6090,3
20230802,113900,20302870,6090,6090,6090,6090,0
20230802,113800,20302870,6090,6090,6090,6090,0
20230802,113700,20302870,6090,6090,6090,6090,0
20230802,113600,20302870,6090,6090,6090,6090,0
20230802,113500,20302870,6090,6090,6090,6090,0
20230802,113400,20302870,6090,6090,6090,6090,0
20230802,113300,20302870,6090,6090,6090,6090,0
20230802,113200,20302870,6090,6090,6090,6090,0
20230802,113100,20302870,6090,6090,6090,6090,0
20230802,113000,20302870,6090,6090,6090,6090,0
20230802,112900,20302870,6090,6090,6090,6090,0
20230802,112800,20302870,6090,6090,6090,6090,0
20230802,112700,20302870,6090,6090,6090,6090,1
20230802,112600,20296780,6090,6100,6100,6090,83
20230802,112500,19791290,6140,6140,6140,6140,0
20230802,112400,19791290,6140,6140,6140,6140,0
20230802,112300,19791290,6140,6140,6140,6140,0
20230802,112200,19791290,6140,6140,6140,6140,0
20230802,112100,19791290,6140,6140,6140,6140,0
20230802,112000,19791290,6140,6140,6140,6140,0
20230802,111900,19791290,6140,6140,6140,6140,0
20230802,111800,19791290,6140,6140,6140,6140,0
20230802,111700,19791290,6140,6140,6140,6140,0
20230802,111600,19791290,6140,6140,6140,6140,0
20230802,111500,19791290,6140,6140,6140,6140,0
20230802,111400,19791290,6140,6140,6140,6140,0
20230802,111300,19791290,6140,6140,6140,6140,0
20230802,111200,19791290,6140,6140,6140,6140,0
20230802,111100,19791290,6140,6140,6140,6140,0
20230802,111000,19791290,6140,6140,6140,6140,0
20230802,110900,19791290,6140,6140,6140,6140,0
20230802,110800,19791290,6140,6140,6140,6140,0
20230802,110700,19791290,6140,6130,6140,6130,4
20230802,110600,19766760,6080,6080,6080,6080,0
20230802,110500,19766760,6080,6080,6080,6080,0
20230802,110400,19766760,6080,6080,6080,6080,0
20230802,110300,19766760,6080,6100,6100,6080,3
20230802,110200,19748480,6140,6140,6140,6140,0
20230802,110100,19748480,6140,6140,6140,6140,0
20230802,110000,19748480,6140,6140,6140,6140,0
20230802,105900,19748480,6140,6140,6140,6140,0
20230802,105800,19748480,6140,6140,6140,6140,0
20230802,105700,19748480,6140,6140,6140,6140,0
20230802,105600,19748480,6140,6140,6140,6140,0
20230802,105500,19748480,6140,6140,6140,6140,0
20230802,105400,19748480,6140,6140,6140,6140,0
20230802,105300,19748480,6140,6140,6140,6140,0
20230802,105200,19748480,6140,6140,6140,6140,62
20230802,105100,19367800,6140,6140,6140,6140,0
20230802,105000,19367800,6140,6140,6140,6140,0
20230802,104900,19367800,6140,6140,6140,6140,0
20230802,104800,19367800,6140,6140,6140,6140,0
20230802,104700,19367800,6140,6140,6140,6140,0
20230802,104600,19367800,6140,6140,6140,6140,6
20230802,104500,19330960,6140,6140,6140,6140,54
20230802,104400,18999400,6140,6140,6140,6140,0
20230802,104300,18999400,6140,6140,6140,6140,0
20230802,104200,18999400,6140,6140,6140,6140,0
20230802,104100,18999400,6140,6140,6140,6140,0
20230802,104000,18999400,6140,6140,6140,6140,0
20230802,103900,18999400,6140,6140,6140,6140,0
20230802,103800,18999400,6140,6140,6140,6140,0
20230802,103700,18999400,6140,6140,6140,6140,0
20230802,103600,18999400,6140,6140,6140,6140,0
20230802,103500,18999400,6140,6140,6140,6140,0
20230802,103400,18999400,6140,6140,6140,6140,0
20230802,103300,18999400,6140,6140,6140,6140,0
20230802,103200,18999400,6140,6140,6140,6140,0
20230802,103100,18999400,6140,6140,6140,6140,800
20230802,103000,14087400,6140,6140,6140,6140,0
20230802,102900,14087400,6140,6140,6140,6140,0
20230802,102800,14087400,6140,6140,6140,6140,0
20230802,102700,14087400,6140,6140,6140,6140,250
20230802,102600,12552400,6130,6130,6130,6130,0
20230802,102500,12552400,6130,6130,6130,6130,0
20230802,102400,12552400,6130,6130,6130,6130,0
20230802,102300,12552400,6130,6130,6130,6130,117
20230802,102200,11835190,6100,6100,6100,6100,0
20230802,102100,11835190,6100,6100,6100,6100,0
20230802,102000,11835190,6100,6100,6100,6100,19
20230802,101900,11719290,6130,6130,6130,6130,0
20230802,101800,11719290,6130,6130,6130,6130,0
20230802,101700,11719290,6130,6130,6130,6130,0
20230802,101600,11719290,6130,6130,6130,6130,0
20230802,101500,11719290,6130,6130,6130,6130,0
20230802,101400,11719290,6130,6130,6130,6130,0
20230802,101300,11719290,6130,6130,6130,6130,0
20230802,101200,11719290,6130,6130,6130,6130,0
20230802,101100,11719290,6130,6130,6130,6130,0
20230802,101000,11719290,6130,6130,6130,6130,0
20230802,100900,11719290,6130,6130,6130,6130,0
20230802,100800,11719290,6130,6130,6130,6130,0
20230802,100700,11719290,6130,6130,6130,6130,0
20230802,100600,11719290,6130,6130,6130,6130,32
20230802,100500,11523130,6130,6130,6130,6130,0
20230802,100400,11523130,6130,6130,6130,6130,0
20230802,100300,11523130,6130,6130,6130,6130,0
20230802,100200,11523130,6130,6130,6130,6130,0
20230802,100100,11523130,6130,6130,6130,6130,0
20230802,100000,11523130,6130,6130,6130,6130,0
20230802,095900,11523130,6130,6130,6130,6130,0
20230802,095800,11523130,6130,6130,6130,6130,0
20230802,095700,11523130,6130,6130,6130,6130,0
20230802,095600,11523130,6130,6130,6130,6130,0
20230802,095500,11523130,6130,6130,6130,6130,0
20230802,095400,11523130,6130,6130,6130,6130,1
20230802,095300,11517000,6080,6080,6080,6080,77
20230802,095200,11048840,6080,6120,6120,6080,135
20230802,095100,10228000,6150,6150,6150,6150,0
20230802,095000,10228000,6150,6150,6150,6150,0
20230802,094900,10228000,6150,6150,6150,6150,0
20230802,094800,10228000,6150,6150,6150,6150,0
20230802,094700,10228000,6150,6150,6150,6150,0
20230802,094600,10228000,6150,6150,6150,6150,1
20230802,094500,10221850,6150,6150,6150,6150,0
20230802,094400,10221850,6150,6150,6150,6150,0
20230802,094300,10221850,6150,6150,6150,6150,0
20230802,094200,10221850,6150,6150,6150,6150,0
20230802,094100,10221850,6150,6150,6150,6150,0
20230802,094000,10221850,6150,6150,6150,6150,1
20230802,093900,10215700,6120,6120,6120,6120,0
20230802,093800,10215700,6120,6120,6120,6120,1
20230802,093700,10209580,6160,6160,6160,6160,1
20230802,093600,10203420,6160,6160,6160,6160,1
20230802,093500,10197260,6160,6160,6160,6160,0
20230802,093400,10197260,6160,6160,6160,6160,0
20230802,093300,10197260,6160,6160,6160,6160,0
20230802,093200,10197260,6160,6160,6160,6160,0
20230802,093100,10197260,6160,6160,6160,6160,0
20230802,093000,10197260,6160,6160,6160,6160,1
20230802,092900,10191100,6160,6160,6160,6160,0
20230802,092800,10191100,6160,6160,6160,6160,0
20230802,092700,10191100,6160,6160,6160,6160,0
20230802,092600,10191100,6160,6160,6160,6160,0
20230802,092500,10191100,6160,6160,6160,6160,0
20230802,092400,10191100,6160,6160,6160,6160,0
20230802,092300,10191100,6160,6160,6160,6160,0
20230802,092200,10191100,6160,6160,6160,6160,0
20230802,092100,10191100,6160,6160,6160,6160,1
20230802,092000,10184940,6120,6120,6120,6120,20
20230802,091900,10062540,6130,6130,6130,6130,0
20230802,091800,10062540,6130,6130,6130,6130,0
20230802,091700,10062540,6130,6130,6130,6130,0
20230802,091600,10062540,6130,6130,6130,6130,0
20230802,091500,10062540,6130,6130,6130,6130,6
20230802,091400,10025760,6170,6170,6170,6170,0
20230802,091300,10025760,6170,6170,6170,6170,0
20230802,091200,10025760,6170,6170,6170,6170,0
20230802,091100,10025760,6170,6170,6170,6170,130
20230802,091000,9223660,6170,6170,6170,6170,0
20230802,090900,9223660,6170,6150,6170,6150,500
20230802,090800,6142960,6170,6170,6170,6170,10
20230802,090700,6081260,6200,6200,6200,6200,0
20230802,090600,6081260,6200,6200,6200,6200,0
20230802,090500,6081260,6200,6140,6200,6050,901
20230802,090400,605040,6260,6260,6260,6260,0
20230802,090300,605040,6260,6260,6260,6260,9
20230802,090200,548700,6140,6140,6140,6140,0
20230802,090100,548700,6140,6140,6140,6140,73
20230802,090000,100480,6280,6280,6280,6280,16