KissMeData/080470/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,193600,37910590,5380,5380,5380,5380,125
20230825,193500,37910590,5380,5380,5380,5380,0
20230825,193400,37910590,5380,5380,5380,5380,0
20230825,193300,37910590,5380,5380,5380,5380,0
20230825,193200,37910590,5380,5380,5380,5380,0
20230825,193100,37910590,5380,5380,5380,5380,0
20230825,193000,37910590,5380,5380,5380,5380,0
20230825,192900,37910590,5380,5380,5380,5380,0
20230825,192800,37910590,5380,5380,5380,5380,0
20230825,192700,37910590,5380,5380,5380,5380,0
20230825,192600,37910590,5380,5380,5380,5380,0
20230825,192500,37910590,5380,5380,5380,5380,0
20230825,192400,37910590,5380,5380,5380,5380,0
20230825,192300,37910590,5380,5380,5380,5380,0
20230825,192200,37910590,5380,5380,5380,5380,0
20230825,192100,37910590,5380,5380,5380,5380,0
20230825,192000,37910590,5380,5380,5380,5380,0
20230825,191900,37910590,5380,5380,5380,5380,0
20230825,191800,37910590,5380,5380,5380,5380,0
20230825,191700,37910590,5380,5380,5380,5380,0
20230825,191600,37910590,5380,5380,5380,5380,0
20230825,191500,37910590,5380,5380,5380,5380,0
20230825,191400,37910590,5380,5380,5380,5380,0
20230825,191300,37910590,5380,5380,5380,5380,0
20230825,191200,37910590,5380,5380,5380,5380,0
20230825,191100,37910590,5380,5380,5380,5380,0
20230825,191000,37910590,5380,5380,5380,5380,0
20230825,190900,37910590,5380,5380,5380,5380,0
20230825,190800,37910590,5380,5380,5380,5380,0
20230825,190700,37910590,5380,5380,5380,5380,0
20230825,190600,37910590,5380,5380,5380,5380,125
20230825,190500,37910590,5380,5380,5380,5380,0
20230825,190400,37910590,5380,5380,5380,5380,0
20230825,190300,37910590,5380,5380,5380,5380,0
20230825,190200,37910590,5380,5380,5380,5380,0
20230825,190100,37910590,5380,5380,5380,5380,0
20230825,190000,37910590,5380,5380,5380,5380,0
20230825,185900,37910590,5380,5380,5380,5380,0
20230825,185800,37910590,5380,5380,5380,5380,0
20230825,185700,37910590,5380,5380,5380,5380,0
20230825,185600,37910590,5380,5380,5380,5380,0
20230825,185500,37910590,5380,5380,5380,5380,0
20230825,185400,37910590,5380,5380,5380,5380,0
20230825,185300,37910590,5380,5380,5380,5380,0
20230825,185200,37910590,5380,5380,5380,5380,0
20230825,185100,37910590,5380,5380,5380,5380,0
20230825,185000,37910590,5380,5380,5380,5380,0
20230825,184900,37910590,5380,5380,5380,5380,0
20230825,184800,37910590,5380,5380,5380,5380,0
20230825,184700,37910590,5380,5380,5380,5380,0
20230825,184600,37910590,5380,5380,5380,5380,0
20230825,184500,37910590,5380,5380,5380,5380,0
20230825,184400,37910590,5380,5380,5380,5380,0
20230825,184300,37910590,5380,5380,5380,5380,0
20230825,184200,37910590,5380,5380,5380,5380,0
20230825,184100,37910590,5380,5380,5380,5380,0
20230825,184000,37910590,5380,5380,5380,5380,0
20230825,183900,37910590,5380,5380,5380,5380,0
20230825,183800,37910590,5380,5380,5380,5380,0
20230825,183700,37910590,5380,5380,5380,5380,0
20230825,183600,37910590,5380,5380,5380,5380,125
20230825,183500,37910590,5380,5380,5380,5380,0
20230825,183400,37910590,5380,5380,5380,5380,0
20230825,183300,37910590,5380,5380,5380,5380,0
20230825,183200,37910590,5380,5380,5380,5380,0
20230825,183100,37910590,5380,5380,5380,5380,0
20230825,183000,37910590,5380,5380,5380,5380,0
20230825,182900,37910590,5380,5380,5380,5380,0
20230825,182800,37910590,5380,5380,5380,5380,0
20230825,182700,37910590,5380,5380,5380,5380,0
20230825,182600,37910590,5380,5380,5380,5380,0
20230825,182500,37910590,5380,5380,5380,5380,0
20230825,182400,37910590,5380,5380,5380,5380,0
20230825,182300,37910590,5380,5380,5380,5380,0
20230825,182200,37910590,5380,5380,5380,5380,0
20230825,182100,37910590,5380,5380,5380,5380,0
20230825,182000,37910590,5380,5380,5380,5380,0
20230825,181900,37910590,5380,5380,5380,5380,0
20230825,181800,37910590,5380,5380,5380,5380,0
20230825,181700,37910590,5380,5380,5380,5380,0
20230825,181600,37910590,5380,5380,5380,5380,0
20230825,181500,37910590,5380,5380,5380,5380,0
20230825,181400,37910590,5380,5380,5380,5380,0
20230825,181300,37910590,5380,5380,5380,5380,0
20230825,181200,37910590,5380,5380,5380,5380,0
20230825,181100,37910590,5380,5380,5380,5380,0
20230825,181000,37910590,5380,5380,5380,5380,0
20230825,180900,37910590,5380,5380,5380,5380,0
20230825,180800,37910590,5380,5380,5380,5380,0
20230825,180700,37910590,5380,5380,5380,5380,0
20230825,180600,37910590,5380,5380,5380,5380,125
20230825,180500,37910590,5380,5380,5380,5380,0
20230825,180400,37910590,5380,5380,5380,5380,0
20230825,180300,37910590,5380,5380,5380,5380,0
20230825,180200,37910590,5380,5380,5380,5380,0
20230825,180100,37910590,5380,5380,5380,5380,0
20230825,180000,37910590,5380,5380,5380,5380,0
20230825,175900,37910590,5380,5380,5380,5380,0
20230825,175800,37910590,5380,5380,5380,5380,0
20230825,175700,37910590,5380,5380,5380,5380,0
20230825,175600,37910590,5380,5380,5380,5380,0
20230825,175500,37910590,5380,5380,5380,5380,0
20230825,175400,37910590,5380,5380,5380,5380,0
20230825,175300,37910590,5380,5380,5380,5380,0
20230825,175200,37910590,5380,5380,5380,5380,0
20230825,175100,37910590,5380,5380,5380,5380,0
20230825,175000,37910590,5380,5380,5380,5380,0
20230825,174900,37910590,5380,5380,5380,5380,0
20230825,174800,37910590,5380,5380,5380,5380,0
20230825,174700,37910590,5380,5380,5380,5380,0
20230825,174600,37910590,5380,5380,5380,5380,0
20230825,174500,37910590,5380,5380,5380,5380,0
20230825,174400,37910590,5380,5380,5380,5380,0
20230825,174300,37910590,5380,5380,5380,5380,0
20230825,174200,37910590,5380,5380,5380,5380,0
20230825,174100,37910590,5380,5380,5380,5380,0
20230825,174000,37910590,5380,5380,5380,5380,0
20230825,173900,37910590,5380,5380,5380,5380,0
20230825,173800,37910590,5380,5380,5380,5380,0
20230825,173700,37910590,5380,5380,5380,5380,0
20230825,173600,37910590,5380,5380,5380,5380,125
20230825,173500,37910590,5380,5380,5380,5380,0
20230825,173400,37910590,5380,5380,5380,5380,0
20230825,173300,37910590,5380,5380,5380,5380,0
20230825,173200,37910590,5380,5380,5380,5380,0
20230825,173100,37910590,5380,5380,5380,5380,0
20230825,173000,37910590,5380,5380,5380,5380,0
20230825,172900,37910590,5380,5380,5380,5380,0
20230825,172800,37910590,5380,5380,5380,5380,0
20230825,172700,37910590,5380,5380,5380,5380,0
20230825,172600,37910590,5380,5380,5380,5380,0
20230825,172500,37910590,5380,5380,5380,5380,0
20230825,172400,37910590,5380,5380,5380,5380,0
20230825,172300,37910590,5380,5380,5380,5380,0
20230825,172200,37910590,5380,5380,5380,5380,0
20230825,172100,37910590,5380,5380,5380,5380,0
20230825,172000,37910590,5380,5380,5380,5380,0
20230825,171900,37910590,5380,5380,5380,5380,0
20230825,171800,37910590,5380,5380,5380,5380,0
20230825,171700,37910590,5380,5380,5380,5380,0
20230825,171600,37910590,5380,5380,5380,5380,0
20230825,171500,37910590,5380,5380,5380,5380,0
20230825,171400,37910590,5380,5380,5380,5380,0
20230825,171300,37910590,5380,5380,5380,5380,0
20230825,171200,37910590,5380,5380,5380,5380,0
20230825,171100,37910590,5380,5380,5380,5380,0
20230825,171000,37910590,5380,5380,5380,5380,0
20230825,170900,37910590,5380,5380,5380,5380,0
20230825,170800,37910590,5380,5380,5380,5380,0
20230825,170700,37910590,5380,5380,5380,5380,0
20230825,170600,37910590,5380,5380,5380,5380,125
20230825,170500,37910590,5380,5380,5380,5380,0
20230825,170400,37910590,5380,5380,5380,5380,0
20230825,170300,37910590,5380,5380,5380,5380,0
20230825,170200,37910590,5380,5380,5380,5380,0
20230825,170100,37910590,5380,5380,5380,5380,0
20230825,170000,37910590,5380,5380,5380,5380,0
20230825,165900,37910590,5380,5380,5380,5380,0
20230825,165800,37910590,5380,5380,5380,5380,0
20230825,165700,37910590,5380,5380,5380,5380,0
20230825,165600,37910590,5380,5380,5380,5380,0
20230825,165500,37910590,5380,5380,5380,5380,0
20230825,165400,37910590,5380,5380,5380,5380,0
20230825,165300,37910590,5380,5380,5380,5380,0
20230825,165200,37910590,5380,5380,5380,5380,0
20230825,165100,37910590,5380,5380,5380,5380,0
20230825,165000,37910590,5380,5380,5380,5380,0
20230825,164900,37910590,5380,5380,5380,5380,0
20230825,164800,37910590,5380,5380,5380,5380,0
20230825,164700,37910590,5380,5380,5380,5380,0
20230825,164600,37910590,5380,5380,5380,5380,0
20230825,164500,37910590,5380,5380,5380,5380,0
20230825,164400,37910590,5380,5380,5380,5380,0
20230825,164300,37910590,5380,5380,5380,5380,0
20230825,164200,37910590,5380,5380,5380,5380,0
20230825,164100,37910590,5380,5380,5380,5380,0
20230825,164000,37910590,5380,5380,5380,5380,0
20230825,163900,37910590,5380,5380,5380,5380,0
20230825,163800,37910590,5380,5380,5380,5380,0
20230825,163700,37910590,5380,5380,5380,5380,0
20230825,163600,37910590,5380,5380,5380,5380,125
20230825,163500,37910590,5380,5380,5380,5380,0
20230825,163400,37910590,5380,5380,5380,5380,0
20230825,163300,37910590,5380,5380,5380,5380,0
20230825,163200,37910590,5380,5380,5380,5380,0
20230825,163100,37910590,5380,5380,5380,5380,0
20230825,163000,37910590,5380,5380,5380,5380,0
20230825,162900,37910590,5380,5380,5380,5380,0
20230825,162800,37910590,5380,5380,5380,5380,0
20230825,162700,37910590,5380,5380,5380,5380,0
20230825,162600,37910590,5380,5380,5380,5380,0
20230825,162500,37910590,5380,5380,5380,5380,0
20230825,162400,37910590,5380,5380,5380,5380,0
20230825,162300,37910590,5380,5380,5380,5380,0
20230825,162200,37910590,5380,5380,5380,5380,0
20230825,162100,37910590,5380,5380,5380,5380,0
20230825,162000,37910590,5380,5380,5380,5380,0
20230825,161900,37910590,5380,5380,5380,5380,0
20230825,161800,37910590,5380,5380,5380,5380,0
20230825,161700,37910590,5380,5380,5380,5380,0
20230825,161600,37910590,5380,5380,5380,5380,0
20230825,161500,37910590,5380,5380,5380,5380,0
20230825,161400,37910590,5380,5380,5380,5380,0
20230825,161300,37910590,5380,5380,5380,5380,0
20230825,161200,37910590,5380,5380,5380,5380,0
20230825,161100,37910590,5380,5380,5380,5380,0
20230825,161000,37910590,5380,5380,5380,5380,0
20230825,160900,37910590,5380,5380,5380,5380,0
20230825,160800,37910590,5380,5380,5380,5380,0
20230825,160700,37910590,5380,5380,5380,5380,0
20230825,160600,37910590,5380,5380,5380,5380,125
20230825,160500,37910590,5380,5380,5380,5380,0
20230825,160400,37910590,5380,5380,5380,5380,0
20230825,160300,37910590,5380,5380,5380,5380,0
20230825,160200,37910590,5380,5380,5380,5380,0
20230825,160100,37910590,5380,5380,5380,5380,0
20230825,160000,37910590,5380,5380,5380,5380,0
20230825,155900,37910590,5380,5380,5380,5380,0
20230825,155800,37910590,5380,5380,5380,5380,0
20230825,155700,37910590,5380,5380,5380,5380,0
20230825,155600,37910590,5380,5380,5380,5380,0
20230825,155500,37910590,5380,5380,5380,5380,0
20230825,155400,37910590,5380,5380,5380,5380,0
20230825,155300,37910590,5380,5380,5380,5380,0
20230825,155200,37910590,5380,5380,5380,5380,0
20230825,155100,37910590,5380,5380,5380,5380,0
20230825,155000,37910590,5380,5380,5380,5380,0
20230825,154900,37910590,5380,5380,5380,5380,0
20230825,154800,37910590,5380,5380,5380,5380,0
20230825,154700,37910590,5380,5380,5380,5380,0
20230825,154600,37910590,5380,5380,5380,5380,0
20230825,154500,37910590,5380,5380,5380,5380,0
20230825,154400,37910590,5380,5380,5380,5380,0
20230825,154300,37910590,5380,5380,5380,5380,0
20230825,154200,37910590,5380,5380,5380,5380,0
20230825,154100,37910590,5380,5380,5380,5380,0
20230825,154000,37910590,5380,5380,5380,5380,0
20230825,153900,37910590,5380,5380,5380,5380,0
20230825,153800,37910590,5380,5380,5380,5380,0
20230825,153700,37910590,5380,5380,5380,5380,0
20230825,153600,37910590,5380,5380,5380,5380,125
20230825,153500,37910590,5380,5380,5380,5380,0
20230825,153400,37910590,5380,5380,5380,5380,0
20230825,153300,37910590,5380,5380,5380,5380,0
20230825,153200,37910590,5380,5380,5380,5380,0
20230825,153100,37910590,5380,5380,5380,5380,0
20230825,153000,37910590,5380,5380,5380,5380,125
20230825,152900,37238090,5380,5380,5380,5380,0
20230825,152800,37238090,5380,5380,5380,5380,0
20230825,152700,37238090,5380,5380,5380,5380,0
20230825,152600,37238090,5380,5380,5380,5380,0
20230825,152500,37238090,5380,5380,5380,5380,0
20230825,152400,37238090,5380,5380,5380,5380,0
20230825,152300,37238090,5380,5380,5380,5380,0
20230825,152200,37238090,5380,5380,5380,5380,0
20230825,152100,37238090,5380,5380,5380,5380,0
20230825,152000,37238090,5380,5380,5380,5380,0
20230825,151900,37238090,5380,5380,5380,5380,0
20230825,151800,37238090,5380,5380,5380,5380,0
20230825,151700,37238090,5380,5380,5380,5380,0
20230825,151600,37238090,5380,5380,5380,5380,180
20230825,151500,36269690,5380,5380,5380,5380,50
20230825,151400,36000690,5390,5390,5390,5390,0
20230825,151300,36000690,5390,5390,5390,5390,0
20230825,151200,36000690,5390,5390,5390,5390,0
20230825,151100,36000690,5390,5390,5390,5390,2
20230825,151000,35989910,5390,5390,5390,5390,4
20230825,150900,35968350,5390,5390,5390,5390,0
20230825,150800,35968350,5390,5390,5390,5390,0
20230825,150700,35968350,5390,5390,5390,5390,0
20230825,150600,35968350,5390,5390,5390,5390,0
20230825,150500,35968350,5390,5390,5390,5390,44
20230825,150400,35731190,5390,5390,5390,5390,0
20230825,150300,35731190,5390,5390,5390,5390,0
20230825,150200,35731190,5390,5390,5390,5390,0
20230825,150100,35731190,5390,5390,5390,5390,0
20230825,150000,35731190,5390,5390,5390,5390,10
20230825,145900,35677290,5380,5380,5380,5380,0
20230825,145800,35677290,5380,5380,5380,5380,15
20230825,145700,35596590,5380,5380,5380,5380,0
20230825,145600,35596590,5380,5380,5380,5380,0
20230825,145500,35596590,5380,5380,5380,5380,272
20230825,145400,34133230,5420,5420,5420,5420,0
20230825,145300,34133230,5420,5420,5420,5420,1
20230825,145200,34127810,5380,5420,5420,5380,110
20230825,145100,33533880,5420,5420,5420,5420,0
20230825,145000,33533880,5420,5420,5420,5420,0
20230825,144900,33533880,5420,5420,5420,5420,0
20230825,144800,33533880,5420,5420,5420,5420,0
20230825,144700,33533880,5420,5420,5420,5420,0
20230825,144600,33533880,5420,5420,5420,5420,0
20230825,144500,33533880,5420,5420,5420,5420,0
20230825,144400,33533880,5420,5420,5420,5420,0
20230825,144300,33533880,5420,5420,5420,5420,0
20230825,144200,33533880,5420,5420,5420,5420,0
20230825,144100,33533880,5420,5420,5420,5420,0
20230825,144000,33533880,5420,5420,5420,5420,0
20230825,143900,33533880,5420,5420,5420,5420,180
20230825,143800,32558280,5420,5420,5420,5420,1
20230825,143700,32552860,5420,5420,5420,5420,0
20230825,143600,32552860,5420,5420,5420,5420,29
20230825,143500,32395680,5420,5420,5420,5420,0
20230825,143400,32395680,5420,5420,5420,5420,0
20230825,143300,32395680,5420,5420,5420,5420,0
20230825,143200,32395680,5420,5420,5420,5420,0
20230825,143100,32395680,5420,5420,5420,5420,0
20230825,143000,32395680,5420,5420,5420,5420,0
20230825,142900,32395680,5420,5420,5420,5420,0
20230825,142800,32395680,5420,5420,5420,5420,0
20230825,142700,32395680,5420,5420,5420,5420,0
20230825,142600,32395680,5420,5420,5420,5420,0
20230825,142500,32395680,5420,5420,5420,5420,0
20230825,142400,32395680,5420,5420,5420,5420,0
20230825,142300,32395680,5420,5420,5420,5420,0
20230825,142200,32395680,5420,5420,5420,5420,0
20230825,142100,32395680,5420,5420,5420,5420,0
20230825,142000,32395680,5420,5420,5420,5420,0
20230825,141900,32395680,5420,5420,5420,5420,0
20230825,141800,32395680,5420,5420,5420,5420,0
20230825,141700,32395680,5420,5420,5420,5420,0
20230825,141600,32395680,5420,5420,5420,5420,0
20230825,141500,32395680,5420,5420,5420,5420,0
20230825,141400,32395680,5420,5420,5420,5420,0
20230825,141300,32395680,5420,5420,5420,5420,0
20230825,141200,32395680,5420,5420,5420,5420,0
20230825,141100,32395680,5420,5420,5420,5420,0
20230825,141000,32395680,5420,5420,5420,5420,0
20230825,140900,32395680,5420,5420,5420,5420,0
20230825,140800,32395680,5420,5420,5420,5420,0
20230825,140700,32395680,5420,5420,5420,5420,14
20230825,140600,32319800,5420,5420,5420,5420,0
20230825,140500,32319800,5420,5420,5420,5420,0
20230825,140400,32319800,5420,5440,5440,5420,504
20230825,140300,29579300,5450,5450,5450,5450,1
20230825,140200,29573850,5440,5440,5440,5440,0
20230825,140100,29573850,5440,5440,5440,5440,0
20230825,140000,29573850,5440,5440,5440,5440,1
20230825,135900,29568410,5440,5440,5440,5440,1
20230825,135800,29562970,5440,5450,5450,5440,51
20230825,135700,29285030,5450,5450,5450,5450,0
20230825,135600,29285030,5450,5450,5450,5450,0
20230825,135500,29285030,5450,5450,5450,5450,0
20230825,135400,29285030,5450,5450,5450,5450,0
20230825,135300,29285030,5450,5450,5450,5450,0
20230825,135200,29285030,5450,5450,5450,5450,0
20230825,135100,29285030,5450,5450,5450,5450,0
20230825,135000,29285030,5450,5450,5450,5450,0
20230825,134900,29285030,5450,5450,5450,5450,25
20230825,134800,29148780,5460,5460,5460,5460,0
20230825,134700,29148780,5460,5460,5460,5460,2
20230825,134600,29137860,5460,5450,5460,5450,75
20230825,134500,28728980,5450,5450,5450,5450,3
20230825,134400,28712630,5470,5450,5470,5450,63
20230825,134300,28368400,5450,5450,5450,5450,36
20230825,134200,28172200,5460,5460,5460,5460,0
20230825,134100,28172200,5460,5460,5460,5460,0
20230825,134000,28172200,5460,5460,5460,5460,0
20230825,133900,28172200,5460,5460,5460,5460,0
20230825,133800,28172200,5460,5460,5460,5460,0
20230825,133700,28172200,5460,5460,5460,5460,20
20230825,133600,28063000,5450,5450,5450,5450,0
20230825,133500,28063000,5450,5450,5450,5450,0
20230825,133400,28063000,5450,5450,5450,5450,0
20230825,133300,28063000,5450,5450,5450,5450,2
20230825,133200,28052100,5460,5460,5460,5460,18
20230825,133100,27953820,5480,5480,5480,5480,0
20230825,133000,27953820,5480,5470,5480,5470,183
20230825,132900,26952790,5460,5400,5460,5400,1611
20230825,132800,18185700,5400,5390,5400,5390,114
20230825,132700,17570320,5390,5390,5390,5390,0
20230825,132600,17570320,5390,5390,5390,5390,0
20230825,132500,17570320,5390,5390,5390,5390,0
20230825,132400,17570320,5390,5390,5390,5390,0
20230825,132300,17570320,5390,5390,5390,5390,7
20230825,132200,17532590,5390,5390,5390,5390,0
20230825,132100,17532590,5390,5390,5390,5390,0
20230825,132000,17532590,5390,5390,5390,5390,0
20230825,131900,17532590,5390,5390,5390,5390,0
20230825,131800,17532590,5390,5390,5390,5390,0
20230825,131700,17532590,5390,5390,5390,5390,0
20230825,131600,17532590,5390,5390,5390,5390,13
20230825,131500,17462520,5390,5390,5390,5390,0
20230825,131400,17462520,5390,5390,5390,5390,0
20230825,131300,17462520,5390,5390,5390,5390,0
20230825,131200,17462520,5390,5390,5390,5390,0
20230825,131100,17462520,5390,5390,5390,5390,0
20230825,131000,17462520,5390,5390,5390,5390,0
20230825,130900,17462520,5390,5390,5390,5390,0
20230825,130800,17462520,5390,5390,5390,5390,0
20230825,130700,17462520,5390,5390,5390,5390,0
20230825,130600,17462520,5390,5390,5390,5390,0
20230825,130500,17462520,5390,5390,5390,5390,0
20230825,130400,17462520,5390,5390,5390,5390,0
20230825,130300,17462520,5390,5390,5390,5390,0
20230825,130200,17462520,5390,5390,5390,5390,0
20230825,130100,17462520,5390,5390,5390,5390,0
20230825,130000,17462520,5390,5390,5390,5390,0
20230825,125900,17462520,5390,5390,5390,5390,20
20230825,125800,17354720,5390,5390,5390,5390,0
20230825,125700,17354720,5390,5390,5390,5390,0
20230825,125600,17354720,5390,5390,5390,5390,0
20230825,125500,17354720,5390,5390,5390,5390,0
20230825,125400,17354720,5390,5390,5390,5390,0
20230825,125300,17354720,5390,5390,5390,5390,0
20230825,125200,17354720,5390,5390,5390,5390,0
20230825,125100,17354720,5390,5390,5390,5390,0
20230825,125000,17354720,5390,5390,5390,5390,8
20230825,124900,17311600,5390,5390,5390,5390,0
20230825,124800,17311600,5390,5390,5390,5390,0
20230825,124700,17311600,5390,5390,5390,5390,0
20230825,124600,17311600,5390,5390,5390,5390,0
20230825,124500,17311600,5390,5390,5390,5390,0
20230825,124400,17311600,5390,5390,5390,5390,0
20230825,124300,17311600,5390,5390,5390,5390,0
20230825,124200,17311600,5390,5390,5390,5390,0
20230825,124100,17311600,5390,5390,5390,5390,51
20230825,124000,17036710,5380,5380,5380,5380,41
20230825,123900,16816130,5380,5380,5380,5380,0
20230825,123800,16816130,5380,5380,5380,5380,0
20230825,123700,16816130,5380,5380,5380,5380,0
20230825,123600,16816130,5380,5380,5380,5380,0
20230825,123500,16816130,5380,5380,5380,5380,0
20230825,123400,16816130,5380,5380,5380,5380,0
20230825,123300,16816130,5380,5380,5380,5380,0
20230825,123200,16816130,5380,5370,5380,5370,20
20230825,123100,16708540,5360,5360,5360,5360,184
20230825,123000,15722300,5360,5360,5360,5360,0
20230825,122900,15722300,5360,5360,5360,5360,100
20230825,122800,15186300,5360,5360,5360,5360,0
20230825,122700,15186300,5360,5360,5360,5360,0
20230825,122600,15186300,5360,5360,5360,5360,0
20230825,122500,15186300,5360,5360,5360,5360,0
20230825,122400,15186300,5360,5360,5360,5360,0
20230825,122300,15186300,5360,5360,5360,5360,0
20230825,122200,15186300,5360,5360,5360,5360,0
20230825,122100,15186300,5360,5360,5360,5360,0
20230825,122000,15186300,5360,5360,5360,5360,0
20230825,121900,15186300,5360,5360,5360,5360,0
20230825,121800,15186300,5360,5360,5360,5360,0
20230825,121700,15186300,5360,5340,5360,5340,2
20230825,121600,15175600,5350,5350,5350,5350,0
20230825,121500,15175600,5350,5350,5350,5350,0
20230825,121400,15175600,5350,5350,5350,5350,0
20230825,121300,15175600,5350,5350,5350,5350,0
20230825,121200,15175600,5350,5350,5350,5350,0
20230825,121100,15175600,5350,5350,5350,5350,0
20230825,121000,15175600,5350,5350,5350,5350,0
20230825,120900,15175600,5350,5350,5350,5350,3
20230825,120800,15159550,5350,5350,5350,5350,6
20230825,120700,15127450,5350,5350,5350,5350,0
20230825,120600,15127450,5350,5350,5350,5350,0
20230825,120500,15127450,5350,5350,5350,5350,0
20230825,120400,15127450,5350,5350,5350,5350,0
20230825,120300,15127450,5350,5350,5350,5350,0
20230825,120200,15127450,5350,5350,5350,5350,0
20230825,120100,15127450,5350,5350,5350,5350,0
20230825,120000,15127450,5350,5350,5350,5350,0
20230825,115900,15127450,5350,5350,5350,5350,0
20230825,115800,15127450,5350,5350,5350,5350,0
20230825,115700,15127450,5350,5350,5350,5350,0
20230825,115600,15127450,5350,5350,5350,5350,0
20230825,115500,15127450,5350,5350,5350,5350,0
20230825,115400,15127450,5350,5350,5350,5350,0
20230825,115300,15127450,5350,5350,5350,5350,0
20230825,115200,15127450,5350,5350,5350,5350,0
20230825,115100,15127450,5350,5350,5350,5350,2
20230825,115000,15116750,5340,5340,5340,5340,0
20230825,114900,15116750,5340,5340,5340,5340,0
20230825,114800,15116750,5340,5340,5340,5340,0
20230825,114700,15116750,5340,5340,5340,5340,0
20230825,114600,15116750,5340,5340,5340,5340,0
20230825,114500,15116750,5340,5340,5340,5340,0
20230825,114400,15116750,5340,5340,5340,5340,0
20230825,114300,15116750,5340,5340,5340,5340,0
20230825,114200,15116750,5340,5340,5340,5340,0
20230825,114100,15116750,5340,5340,5340,5340,0
20230825,114000,15116750,5340,5340,5340,5340,0
20230825,113900,15116750,5340,5340,5340,5340,0
20230825,113800,15116750,5340,5340,5340,5340,0
20230825,113700,15116750,5340,5340,5340,5340,0
20230825,113600,15116750,5340,5340,5340,5340,0
20230825,113500,15116750,5340,5340,5340,5340,0
20230825,113400,15116750,5340,5340,5340,5340,0
20230825,113300,15116750,5340,5340,5340,5340,0
20230825,113200,15116750,5340,5340,5340,5340,0
20230825,113100,15116750,5340,5340,5340,5340,0
20230825,113000,15116750,5340,5340,5340,5340,0
20230825,112900,15116750,5340,5340,5340,5340,0
20230825,112800,15116750,5340,5340,5340,5340,0
20230825,112700,15116750,5340,5340,5340,5340,0
20230825,112600,15116750,5340,5340,5340,5340,0
20230825,112500,15116750,5340,5340,5340,5340,0
20230825,112400,15116750,5340,5350,5350,5340,92
20230825,112300,14625200,5360,5360,5360,5360,0
20230825,112200,14625200,5360,5360,5360,5360,0
20230825,112100,14625200,5360,5360,5360,5360,0
20230825,112000,14625200,5360,5360,5360,5360,0
20230825,111900,14625200,5360,5360,5360,5360,0
20230825,111800,14625200,5360,5360,5360,5360,0
20230825,111700,14625200,5360,5360,5360,5360,0
20230825,111600,14625200,5360,5360,5360,5360,0
20230825,111500,14625200,5360,5360,5360,5360,0
20230825,111400,14625200,5360,5360,5360,5360,0
20230825,111300,14625200,5360,5360,5360,5360,0
20230825,111200,14625200,5360,5360,5360,5360,0
20230825,111100,14625200,5360,5360,5360,5360,0
20230825,111000,14625200,5360,5360,5360,5360,0
20230825,110900,14625200,5360,5360,5360,5360,0
20230825,110800,14625200,5360,5360,5360,5360,0
20230825,110700,14625200,5360,5360,5360,5360,0
20230825,110600,14625200,5360,5360,5360,5360,0
20230825,110500,14625200,5360,5360,5360,5360,0
20230825,110400,14625200,5360,5360,5360,5360,0
20230825,110300,14625200,5360,5360,5360,5360,0
20230825,110200,14625200,5360,5360,5360,5360,0
20230825,110100,14625200,5360,5360,5360,5360,0
20230825,110000,14625200,5360,5360,5360,5360,0
20230825,105900,14625200,5360,5360,5360,5360,0
20230825,105800,14625200,5360,5360,5360,5360,0
20230825,105700,14625200,5360,5360,5360,5360,0
20230825,105600,14625200,5360,5360,5360,5360,0
20230825,105500,14625200,5360,5360,5360,5360,0
20230825,105400,14625200,5360,5360,5360,5360,0
20230825,105300,14625200,5360,5360,5360,5360,0
20230825,105200,14625200,5360,5360,5360,5360,0
20230825,105100,14625200,5360,5360,5360,5360,0
20230825,105000,14625200,5360,5360,5360,5360,0
20230825,104900,14625200,5360,5360,5360,5360,0
20230825,104800,14625200,5360,5360,5360,5360,0
20230825,104700,14625200,5360,5360,5360,5360,0
20230825,104600,14625200,5360,5360,5360,5360,0
20230825,104500,14625200,5360,5360,5360,5360,0
20230825,104400,14625200,5360,5360,5360,5360,0
20230825,104300,14625200,5360,5360,5360,5360,0
20230825,104200,14625200,5360,5360,5360,5360,0
20230825,104100,14625200,5360,5360,5360,5360,0
20230825,104000,14625200,5360,5360,5360,5360,0
20230825,103900,14625200,5360,5360,5360,5360,0
20230825,103800,14625200,5360,5360,5360,5360,0
20230825,103700,14625200,5360,5360,5360,5360,0
20230825,103600,14625200,5360,5360,5360,5360,0
20230825,103500,14625200,5360,5360,5360,5360,0
20230825,103400,14625200,5360,5360,5360,5360,0
20230825,103300,14625200,5360,5360,5360,5360,0
20230825,103200,14625200,5360,5360,5360,5360,0
20230825,103100,14625200,5360,5360,5360,5360,0
20230825,103000,14625200,5360,5360,5360,5360,0
20230825,102900,14625200,5360,5360,5360,5360,0
20230825,102800,14625200,5360,5360,5360,5360,0
20230825,102700,14625200,5360,5360,5360,5360,0
20230825,102600,14625200,5360,5360,5360,5360,0
20230825,102500,14625200,5360,5360,5360,5360,0
20230825,102400,14625200,5360,5360,5360,5360,0
20230825,102300,14625200,5360,5360,5360,5360,70
20230825,102200,14250000,5360,5360,5360,5360,0
20230825,102100,14250000,5360,5360,5360,5360,0
20230825,102000,14250000,5360,5360,5360,5360,0
20230825,101900,14250000,5360,5360,5360,5360,0
20230825,101800,14250000,5360,5360,5360,5360,0
20230825,101700,14250000,5360,5360,5360,5360,0
20230825,101600,14250000,5360,5360,5360,5360,6
20230825,101500,14217840,5360,5360,5360,5360,6
20230825,101400,14185680,5360,5360,5360,5360,0
20230825,101300,14185680,5360,5360,5360,5360,0
20230825,101200,14185680,5360,5360,5360,5360,0
20230825,101100,14185680,5360,5360,5360,5360,0
20230825,101000,14185680,5360,5360,5360,5360,0
20230825,100900,14185680,5360,5360,5360,5360,1
20230825,100800,14180320,5360,5360,5360,5360,0
20230825,100700,14180320,5360,5360,5360,5360,0
20230825,100600,14180320,5360,5360,5360,5360,0
20230825,100500,14180320,5360,5360,5360,5360,0
20230825,100400,14180320,5360,5360,5360,5360,0
20230825,100300,14180320,5360,5360,5360,5360,0
20230825,100200,14180320,5360,5360,5360,5360,0
20230825,100100,14180320,5360,5360,5360,5360,0
20230825,100000,14180320,5360,5360,5360,5360,0
20230825,095900,14180320,5360,5360,5360,5360,0
20230825,095800,14180320,5360,5360,5360,5360,0
20230825,095700,14180320,5360,5360,5360,5360,0
20230825,095600,14180320,5360,5360,5360,5360,0
20230825,095500,14180320,5360,5360,5360,5360,0
20230825,095400,14180320,5360,5360,5360,5360,0
20230825,095300,14180320,5360,5360,5360,5360,0
20230825,095200,14180320,5360,5360,5360,5360,0
20230825,095100,14180320,5360,5360,5360,5360,0
20230825,095000,14180320,5360,5360,5360,5360,2
20230825,094900,14169600,5360,5360,5360,5360,2
20230825,094800,14158880,5360,5360,5360,5360,2
20230825,094700,14148160,5360,5360,5360,5360,1
20230825,094600,14142800,5360,5360,5360,5360,2
20230825,094500,14132080,5360,5360,5360,5360,2
20230825,094400,14121360,5330,5330,5330,5330,50
20230825,094300,13854860,5330,5330,5330,5330,0
20230825,094200,13854860,5330,5330,5330,5330,4
20230825,094100,13833540,5330,5330,5330,5330,6
20230825,094000,13801560,5330,5330,5330,5330,6
20230825,093900,13769580,5330,5330,5330,5330,6
20230825,093800,13737600,5330,5330,5330,5330,3
20230825,093700,13721610,5330,5340,5340,5330,8
20230825,093600,13678950,5330,5330,5330,5330,7
20230825,093500,13641640,5330,5330,5330,5330,6
20230825,093400,13609660,5330,5340,5340,5330,6
20230825,093300,13577670,5340,5330,5340,5330,6
20230825,093200,13545660,5330,5330,5330,5330,6
20230825,093100,13513680,5330,5340,5340,5330,506
20230825,093000,10816680,5340,5350,5350,5340,7
20230825,092900,10779290,5350,5350,5350,5350,276
20230825,092800,9302690,5350,5350,5350,5350,6
20230825,092700,9270590,5350,5350,5350,5350,6
20230825,092600,9238490,5350,5350,5350,5350,6
20230825,092500,9206390,5350,5350,5350,5350,3
20230825,092400,9190340,5350,5350,5350,5350,7
20230825,092300,9152890,5350,5350,5350,5350,6
20230825,092200,9120790,5350,5350,5350,5350,6
20230825,092100,9088690,5350,5350,5350,5350,6
20230825,092000,9056590,5350,5350,5350,5350,6
20230825,091900,9024490,5350,5360,5360,5350,3
20230825,091800,9008430,5350,5350,5350,5350,7
20230825,091700,8970980,5350,5360,5360,5350,6
20230825,091600,8938840,5360,5360,5360,5360,16
20230825,091500,8853080,5390,5370,5390,5370,388
20230825,091400,6761880,5350,5380,5380,5350,603
20230825,091300,3523860,5380,5380,5380,5380,6
20230825,091200,3491580,5390,5390,5390,5390,0
20230825,091100,3491580,5390,5390,5390,5390,1
20230825,091000,3486190,5390,5390,5390,5390,0
20230825,090900,3486190,5390,5390,5390,5390,0
20230825,090800,3486190,5390,5390,5390,5390,12
20230825,090700,3421510,5360,5360,5360,5360,0
20230825,090600,3421510,5360,5360,5360,5360,0
20230825,090500,3421510,5360,5360,5360,5360,2
20230825,090400,3410790,5400,5400,5400,5400,0
20230825,090300,3410790,5400,5400,5400,5400,0
20230825,090200,3410790,5400,5400,5400,5400,0
20230825,090100,3410790,5400,5400,5400,5400,207
20230825,090000,2292990,5370,5370,5370,5370,427