KissMeData/007680/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184600,95717630,5990,5990,5990,5990,255
20230823,184500,95717630,5990,5990,5990,5990,0
20230823,184400,95717630,5990,5990,5990,5990,0
20230823,184300,95717630,5990,5990,5990,5990,0
20230823,184200,95717630,5990,5990,5990,5990,0
20230823,184100,95717630,5990,5990,5990,5990,0
20230823,184000,95717630,5990,5990,5990,5990,0
20230823,183900,95717630,5990,5990,5990,5990,0
20230823,183800,95717630,5990,5990,5990,5990,0
20230823,183700,95717630,5990,5990,5990,5990,0
20230823,183600,95717630,5990,5990,5990,5990,0
20230823,183500,95717630,5990,5990,5990,5990,0
20230823,183400,95717630,5990,5990,5990,5990,0
20230823,183300,95717630,5990,5990,5990,5990,0
20230823,183200,95717630,5990,5990,5990,5990,0
20230823,183100,95717630,5990,5990,5990,5990,0
20230823,183000,95717630,5990,5990,5990,5990,0
20230823,182900,95717630,5990,5990,5990,5990,0
20230823,182800,95717630,5990,5990,5990,5990,0
20230823,182700,95717630,5990,5990,5990,5990,0
20230823,182600,95717630,5990,5990,5990,5990,0
20230823,182500,95717630,5990,5990,5990,5990,0
20230823,182400,95717630,5990,5990,5990,5990,0
20230823,182300,95717630,5990,5990,5990,5990,0
20230823,182200,95717630,5990,5990,5990,5990,0
20230823,182100,95717630,5990,5990,5990,5990,0
20230823,182000,95717630,5990,5990,5990,5990,0
20230823,181900,95717630,5990,5990,5990,5990,0
20230823,181800,95717630,5990,5990,5990,5990,0
20230823,181700,95717630,5990,5990,5990,5990,0
20230823,181600,95717630,5990,5990,5990,5990,255
20230823,181500,95717630,5990,5990,5990,5990,0
20230823,181400,95717630,5990,5990,5990,5990,0
20230823,181300,95717630,5990,5990,5990,5990,0
20230823,181200,95717630,5990,5990,5990,5990,0
20230823,181100,95717630,5990,5990,5990,5990,0
20230823,181000,95717630,5990,5990,5990,5990,0
20230823,180900,95717630,5990,5990,5990,5990,0
20230823,180800,95717630,5990,5990,5990,5990,0
20230823,180700,95717630,5990,5990,5990,5990,0
20230823,180600,95717630,5990,5990,5990,5990,0
20230823,180500,95717630,5990,5990,5990,5990,0
20230823,180400,95717630,5990,5990,5990,5990,0
20230823,180300,95717630,5990,5990,5990,5990,0
20230823,180200,95717630,5990,5990,5990,5990,0
20230823,180100,95717630,5990,5990,5990,5990,0
20230823,180000,95717630,5990,5990,5990,5990,0
20230823,175900,95717630,5990,5990,5990,5990,0
20230823,175800,95717630,5990,5990,5990,5990,0
20230823,175700,95717630,5990,5990,5990,5990,0
20230823,175600,95717630,5990,5990,5990,5990,0
20230823,175500,95717630,5990,5990,5990,5990,0
20230823,175400,95717630,5990,5990,5990,5990,0
20230823,175300,95717630,5990,5990,5990,5990,0
20230823,175200,95717630,5990,5990,5990,5990,0
20230823,175100,95717630,5990,5990,5990,5990,0
20230823,175000,95717630,5990,5990,5990,5990,0
20230823,174900,95717630,5990,5990,5990,5990,0
20230823,174800,95717630,5990,5990,5990,5990,0
20230823,174700,95717630,5990,5990,5990,5990,0
20230823,174600,95717630,5990,5990,5990,5990,255
20230823,174500,95717630,5990,5990,5990,5990,0
20230823,174400,95717630,5990,5990,5990,5990,0
20230823,174300,95717630,5990,5990,5990,5990,0
20230823,174200,95717630,5990,5990,5990,5990,0
20230823,174100,95717630,5990,5990,5990,5990,0
20230823,174000,95717630,5990,5990,5990,5990,0
20230823,173900,95717630,5990,5990,5990,5990,0
20230823,173800,95717630,5990,5990,5990,5990,0
20230823,173700,95717630,5990,5990,5990,5990,0
20230823,173600,95717630,5990,5990,5990,5990,0
20230823,173500,95717630,5990,5990,5990,5990,0
20230823,173400,95717630,5990,5990,5990,5990,0
20230823,173300,95717630,5990,5990,5990,5990,0
20230823,173200,95717630,5990,5990,5990,5990,0
20230823,173100,95717630,5990,5990,5990,5990,0
20230823,173000,95717630,5990,5990,5990,5990,0
20230823,172900,95717630,5990,5990,5990,5990,0
20230823,172800,95717630,5990,5990,5990,5990,0
20230823,172700,95717630,5990,5990,5990,5990,0
20230823,172600,95717630,5990,5990,5990,5990,0
20230823,172500,95717630,5990,5990,5990,5990,0
20230823,172400,95717630,5990,5990,5990,5990,0
20230823,172300,95717630,5990,5990,5990,5990,0
20230823,172200,95717630,5990,5990,5990,5990,0
20230823,172100,95717630,5990,5990,5990,5990,0
20230823,172000,95717630,5990,5990,5990,5990,0
20230823,171900,95717630,5990,5990,5990,5990,0
20230823,171800,95717630,5990,5990,5990,5990,0
20230823,171700,95717630,5990,5990,5990,5990,0
20230823,171600,95717630,5990,5990,5990,5990,255
20230823,171500,95717630,5990,5990,5990,5990,0
20230823,171400,95717630,5990,5990,5990,5990,0
20230823,171300,95717630,5990,5990,5990,5990,0
20230823,171200,95717630,5990,5990,5990,5990,0
20230823,171100,95717630,5990,5990,5990,5990,0
20230823,171000,95717630,5990,5990,5990,5990,0
20230823,170900,95717630,5990,5990,5990,5990,0
20230823,170800,95717630,5990,5990,5990,5990,0
20230823,170700,95717630,5990,5990,5990,5990,0
20230823,170600,95717630,5990,5990,5990,5990,0
20230823,170500,95717630,5990,5990,5990,5990,0
20230823,170400,95717630,5990,5990,5990,5990,0
20230823,170300,95717630,5990,5990,5990,5990,0
20230823,170200,95717630,5990,5990,5990,5990,0
20230823,170100,95717630,5990,5990,5990,5990,0
20230823,170000,95717630,5990,5990,5990,5990,0
20230823,165900,95717630,5990,5990,5990,5990,0
20230823,165800,95717630,5990,5990,5990,5990,0
20230823,165700,95717630,5990,5990,5990,5990,0
20230823,165600,95717630,5990,5990,5990,5990,0
20230823,165500,95717630,5990,5990,5990,5990,0
20230823,165400,95717630,5990,5990,5990,5990,0
20230823,165300,95717630,5990,5990,5990,5990,0
20230823,165200,95717630,5990,5990,5990,5990,0
20230823,165100,95717630,5990,5990,5990,5990,0
20230823,165000,95717630,5990,5990,5990,5990,0
20230823,164900,95717630,5990,5990,5990,5990,0
20230823,164800,95717630,5990,5990,5990,5990,0
20230823,164700,95717630,5990,5990,5990,5990,0
20230823,164600,95717630,5990,5990,5990,5990,255
20230823,164500,95717630,5990,5990,5990,5990,0
20230823,164400,95717630,5990,5990,5990,5990,0
20230823,164300,95717630,5990,5990,5990,5990,0
20230823,164200,95717630,5990,5990,5990,5990,0
20230823,164100,95717630,5990,5990,5990,5990,0
20230823,164000,95717630,5990,5990,5990,5990,0
20230823,163900,95717630,5990,5990,5990,5990,0
20230823,163800,95717630,5990,5990,5990,5990,0
20230823,163700,95717630,5990,5990,5990,5990,0
20230823,163600,95717630,5990,5990,5990,5990,0
20230823,163500,95717630,5990,5990,5990,5990,0
20230823,163400,95717630,5990,5990,5990,5990,0
20230823,163300,95717630,5990,5990,5990,5990,0
20230823,163200,95717630,5990,5990,5990,5990,0
20230823,163100,95717630,5990,5990,5990,5990,0
20230823,163000,95717630,5990,5990,5990,5990,0
20230823,162900,95717630,5990,5990,5990,5990,0
20230823,162800,95717630,5990,5990,5990,5990,0
20230823,162700,95717630,5990,5990,5990,5990,0
20230823,162600,95717630,5990,5990,5990,5990,0
20230823,162500,95717630,5990,5990,5990,5990,0
20230823,162400,95717630,5990,5990,5990,5990,0
20230823,162300,95717630,5990,5990,5990,5990,0
20230823,162200,95717630,5990,5990,5990,5990,0
20230823,162100,95717630,5990,5990,5990,5990,0
20230823,162000,95717630,5990,5990,5990,5990,0
20230823,161900,95717630,5990,5990,5990,5990,0
20230823,161800,95717630,5990,5990,5990,5990,0
20230823,161700,95717630,5990,5990,5990,5990,0
20230823,161600,95717630,5990,5990,5990,5990,255
20230823,161500,95717630,5990,5990,5990,5990,0
20230823,161400,95717630,5990,5990,5990,5990,0
20230823,161300,95717630,5990,5990,5990,5990,0
20230823,161200,95717630,5990,5990,5990,5990,0
20230823,161100,95717630,5990,5990,5990,5990,0
20230823,161000,95717630,5990,5990,5990,5990,0
20230823,160900,95717630,5990,5990,5990,5990,0
20230823,160800,95717630,5990,5990,5990,5990,0
20230823,160700,95717630,5990,5990,5990,5990,0
20230823,160600,95717630,5990,5990,5990,5990,0
20230823,160500,95717630,5990,5990,5990,5990,0
20230823,160400,95717630,5990,5990,5990,5990,0
20230823,160300,95717630,5990,5990,5990,5990,0
20230823,160200,95717630,5990,5990,5990,5990,0
20230823,160100,95717630,5990,5990,5990,5990,0
20230823,160000,95717630,5990,5990,5990,5990,0
20230823,155900,95717630,5990,5990,5990,5990,0
20230823,155800,95717630,5990,5990,5990,5990,0
20230823,155700,95717630,5990,5990,5990,5990,0
20230823,155600,95717630,5990,5990,5990,5990,0
20230823,155500,95717630,5990,5990,5990,5990,0
20230823,155400,95717630,5990,5990,5990,5990,0
20230823,155300,95717630,5990,5990,5990,5990,0
20230823,155200,95717630,5990,5990,5990,5990,0
20230823,155100,95717630,5990,5990,5990,5990,0
20230823,155000,95717630,5990,5990,5990,5990,0
20230823,154900,95717630,5990,5990,5990,5990,0
20230823,154800,95717630,5990,5990,5990,5990,0
20230823,154700,95717630,5990,5990,5990,5990,0
20230823,154600,95717630,5990,5990,5990,5990,255
20230823,154500,95717630,5990,5990,5990,5990,0
20230823,154400,95717630,5990,5990,5990,5990,0
20230823,154300,95717630,5990,5990,5990,5990,0
20230823,154200,95717630,5990,5990,5990,5990,0
20230823,154100,95717630,5990,5990,5990,5990,0
20230823,154000,95717630,5990,5990,5990,5990,0
20230823,153900,95717630,5990,5990,5990,5990,0
20230823,153800,95717630,5990,5990,5990,5990,0
20230823,153700,95717630,5990,5990,5990,5990,0
20230823,153600,95717630,5990,5990,5990,5990,0
20230823,153500,95717630,5990,5990,5990,5990,0
20230823,153400,95717630,5990,5990,5990,5990,0
20230823,153300,95717630,5990,5990,5990,5990,0
20230823,153200,95717630,5990,5990,5990,5990,0
20230823,153100,95717630,5990,5990,5990,5990,0
20230823,153000,95717630,5990,5990,5990,5990,255
20230823,152900,94190180,5980,5980,5980,5980,0
20230823,152800,94190180,5980,5980,5980,5980,0
20230823,152700,94190180,5980,5980,5980,5980,0
20230823,152600,94190180,5980,5980,5980,5980,0
20230823,152500,94190180,5980,5980,5980,5980,0
20230823,152400,94190180,5980,5980,5980,5980,0
20230823,152300,94190180,5980,5980,5980,5980,0
20230823,152200,94190180,5980,5980,5980,5980,0
20230823,152100,94190180,5980,5980,5980,5980,0
20230823,152000,94190180,5980,5980,5980,5980,0
20230823,151900,94190180,5980,5980,5980,5980,21
20230823,151800,94064600,5970,5970,5970,5970,0
20230823,151700,94064600,5970,5970,5970,5970,0
20230823,151600,94064600,5970,5970,5970,5970,12
20230823,151500,93992960,5970,5970,5970,5970,0
20230823,151400,93992960,5970,5970,5970,5970,0
20230823,151300,93992960,5970,5970,5970,5970,0
20230823,151200,93992960,5970,5970,5970,5970,0
20230823,151100,93992960,5970,5970,5970,5970,0
20230823,151000,93992960,5970,5970,5970,5970,0
20230823,150900,93992960,5970,5970,5970,5970,0
20230823,150800,93992960,5970,5970,5970,5970,0
20230823,150700,93992960,5970,5970,5970,5970,0
20230823,150600,93992960,5970,5970,5970,5970,228
20230823,150500,92631800,5940,5960,5960,5940,50
20230823,150400,92334270,5970,5970,5970,5970,2
20230823,150300,92322330,5970,5970,5970,5970,10
20230823,150200,92262630,5960,5960,5960,5960,0
20230823,150100,92262630,5960,5960,5960,5960,0
20230823,150000,92262630,5960,5960,5960,5960,0
20230823,145900,92262630,5960,5960,5960,5960,0
20230823,145800,92262630,5960,5960,5960,5960,1
20230823,145700,92256670,5940,5940,5940,5940,0
20230823,145600,92256670,5940,5940,5940,5940,0
20230823,145500,92256670,5940,5940,5940,5940,0
20230823,145400,92256670,5940,5940,5940,5940,0
20230823,145300,92256670,5940,5940,5940,5940,0
20230823,145200,92256670,5940,5940,5940,5940,0
20230823,145100,92256670,5940,5940,5940,5940,0
20230823,145000,92256670,5940,5940,5940,5940,0
20230823,144900,92256670,5940,5940,5940,5940,0
20230823,144800,92256670,5940,5940,5940,5940,0
20230823,144700,92256670,5940,5940,5940,5940,0
20230823,144600,92256670,5940,5940,5940,5940,0
20230823,144500,92256670,5940,5980,5980,5940,203
20230823,144400,91048870,5980,5980,5980,5980,0
20230823,144300,91048870,5980,5980,5980,5980,0
20230823,144200,91048870,5980,5980,5980,5980,0
20230823,144100,91048870,5980,5980,5980,5980,0
20230823,144000,91048870,5980,5980,5980,5980,0
20230823,143900,91048870,5980,5980,5980,5980,0
20230823,143800,91048870,5980,5980,5980,5980,0
20230823,143700,91048870,5980,5980,5980,5980,0
20230823,143600,91048870,5980,5980,5980,5980,1
20230823,143500,91042890,5950,5950,5950,5950,0
20230823,143400,91042890,5950,5950,5950,5950,0
20230823,143300,91042890,5950,5950,5950,5950,0
20230823,143200,91042890,5950,5950,5950,5950,0
20230823,143100,91042890,5950,5950,5950,5950,0
20230823,143000,91042890,5950,5950,5950,5950,0
20230823,142900,91042890,5950,5950,5950,5950,0
20230823,142800,91042890,5950,5950,5950,5950,0
20230823,142700,91042890,5950,5950,5950,5950,0
20230823,142600,91042890,5950,5950,5950,5950,0
20230823,142500,91042890,5950,5950,5950,5950,15
20230823,142400,90953640,5940,5940,5940,5940,0
20230823,142300,90953640,5940,5940,5940,5940,0
20230823,142200,90953640,5940,5940,5940,5940,0
20230823,142100,90953640,5940,5940,5940,5940,0
20230823,142000,90953640,5940,5940,5940,5940,0
20230823,141900,90953640,5940,5940,5940,5940,0
20230823,141800,90953640,5940,5940,5940,5940,0
20230823,141700,90953640,5940,5940,5940,5940,0
20230823,141600,90953640,5940,5940,5940,5940,0
20230823,141500,90953640,5940,5940,5940,5940,0
20230823,141400,90953640,5940,5960,5960,5940,100
20230823,141300,90359410,5980,5980,5980,5980,0
20230823,141200,90359410,5980,5980,5980,5980,0
20230823,141100,90359410,5980,5980,5980,5980,0
20230823,141000,90359410,5980,5980,5980,5980,0
20230823,140900,90359410,5980,5980,5980,5980,0
20230823,140800,90359410,5980,5980,5980,5980,0
20230823,140700,90359410,5980,5980,5980,5980,0
20230823,140600,90359410,5980,5980,5980,5980,50
20230823,140500,90060410,5980,5980,5980,5980,0
20230823,140400,90060410,5980,5980,5980,5980,0
20230823,140300,90060410,5980,5980,5980,5980,0
20230823,140200,90060410,5980,5980,5980,5980,2
20230823,140100,90048450,5980,5980,5980,5980,0
20230823,140000,90048450,5980,5980,5980,5980,0
20230823,135900,90048450,5980,5980,5980,5980,10
20230823,135800,89988650,5980,5980,5980,5980,0
20230823,135700,89988650,5980,5980,5980,5980,0
20230823,135600,89988650,5980,5980,5980,5980,2
20230823,135500,89976690,5980,5980,5980,5980,2
20230823,135400,89964730,5980,5980,5980,5980,4
20230823,135300,89940810,5970,5950,5970,5950,166
20230823,135200,88949810,5980,5980,5980,5980,0
20230823,135100,88949810,5980,5980,5980,5980,0
20230823,135000,88949810,5980,5980,5980,5980,0
20230823,134900,88949810,5980,5980,5980,5980,0
20230823,134800,88949810,5980,5980,5980,5980,0
20230823,134700,88949810,5980,5980,5980,5980,0
20230823,134600,88949810,5980,5980,5980,5980,0
20230823,134500,88949810,5980,5980,5980,5980,1
20230823,134400,88943830,5940,5940,5940,5940,0
20230823,134300,88943830,5940,5940,5940,5940,311
20230823,134200,87096490,5940,5940,5940,5940,0
20230823,134100,87096490,5940,5950,5950,5940,1042
20230823,134000,80902100,5990,5990,5990,5990,0
20230823,133900,80902100,5990,5990,5990,5990,0
20230823,133800,80902100,5990,5990,5990,5990,0
20230823,133700,80902100,5990,5990,5990,5990,0
20230823,133600,80902100,5990,5990,5990,5990,0
20230823,133500,80902100,5990,5990,5990,5990,0
20230823,133400,80902100,5990,5990,5990,5990,1
20230823,133300,80896110,5990,5990,5990,5990,0
20230823,133200,80896110,5990,5990,5990,5990,0
20230823,133100,80896110,5990,5990,5990,5990,0
20230823,133000,80896110,5990,5990,5990,5990,0
20230823,132900,80896110,5990,5990,5990,5990,0
20230823,132800,80896110,5990,5990,5990,5990,0
20230823,132700,80896110,5990,5990,5990,5990,0
20230823,132600,80896110,5990,5990,5990,5990,0
20230823,132500,80896110,5990,5990,5990,5990,0
20230823,132400,80896110,5990,5990,5990,5990,0
20230823,132300,80896110,5990,5990,5990,5990,0
20230823,132200,80896110,5990,5990,5990,5990,0
20230823,132100,80896110,5990,5990,5990,5990,0
20230823,132000,80896110,5990,5990,5990,5990,0
20230823,131900,80896110,5990,5990,5990,5990,0
20230823,131800,80896110,5990,5990,5990,5990,0
20230823,131700,80896110,5990,5990,5990,5990,0
20230823,131600,80896110,5990,5990,5990,5990,0
20230823,131500,80896110,5990,5990,5990,5990,0
20230823,131400,80896110,5990,5990,5990,5990,1
20230823,131300,80890120,5950,5950,5950,5950,0
20230823,131200,80890120,5950,5950,5950,5950,0
20230823,131100,80890120,5950,5950,5950,5950,0
20230823,131000,80890120,5950,5970,5970,5950,600
20230823,130900,77319960,5990,5990,5990,5990,0
20230823,130800,77319960,5990,5990,5990,5990,0
20230823,130700,77319960,5990,5990,5990,5990,1
20230823,130600,77313970,5990,5990,5990,5990,0
20230823,130500,77313970,5990,5990,5990,5990,0
20230823,130400,77313970,5990,5990,5990,5990,0
20230823,130300,77313970,5990,5990,5990,5990,0
20230823,130200,77313970,5990,5990,5990,5990,0
20230823,130100,77313970,5990,5990,5990,5990,0
20230823,130000,77313970,5990,5990,5990,5990,0
20230823,125900,77313970,5990,5990,5990,5990,0
20230823,125800,77313970,5990,5990,5990,5990,0
20230823,125700,77313970,5990,5990,5990,5990,0
20230823,125600,77313970,5990,5990,5990,5990,0
20230823,125500,77313970,5990,5990,5990,5990,0
20230823,125400,77313970,5990,5990,5990,5990,10
20230823,125300,77254070,5990,5980,5990,5980,40
20230823,125200,77014740,5990,5990,5990,5990,0
20230823,125100,77014740,5990,5990,5990,5990,0
20230823,125000,77014740,5990,5990,5990,5990,0
20230823,124900,77014740,5990,5990,5990,5990,0
20230823,124800,77014740,5990,5990,5990,5990,0
20230823,124700,77014740,5990,5990,5990,5990,0
20230823,124600,77014740,5990,5970,5990,5970,25
20230823,124500,76865390,5970,5970,5970,5970,0
20230823,124400,76865390,5970,5970,5970,5970,35
20230823,124300,76656440,6020,6020,6020,6020,0
20230823,124200,76656440,6020,6020,6020,6020,0
20230823,124100,76656440,6020,6020,6020,6020,0
20230823,124000,76656440,6020,6020,6020,6020,0
20230823,123900,76656440,6020,6020,6020,6020,0
20230823,123800,76656440,6020,6020,6020,6020,0
20230823,123700,76656440,6020,6020,6020,6020,0
20230823,123600,76656440,6020,6020,6020,6020,0
20230823,123500,76656440,6020,6020,6020,6020,0
20230823,123400,76656440,6020,6020,6020,6020,0
20230823,123300,76656440,6020,6020,6020,6020,0
20230823,123200,76656440,6020,5990,6020,5950,787
20230823,123100,71967400,6030,6030,6030,6030,1
20230823,123000,71961370,5980,5980,5980,5980,298
20230823,122900,70179330,5980,5980,5980,5980,54
20230823,122800,69856410,5980,5980,5980,5980,22
20230823,122700,69724850,5980,5980,5980,5980,10
20230823,122600,69665050,5980,5980,5980,5980,10
20230823,122500,69605250,5980,5980,5980,5980,0
20230823,122400,69605250,5980,5980,5980,5980,0
20230823,122300,69605250,5980,5980,5980,5980,0
20230823,122200,69605250,5980,5980,5980,5980,0
20230823,122100,69605250,5980,5980,5980,5980,20
20230823,122000,69485650,5980,5980,5980,5980,1
20230823,121900,69479670,5980,5980,5980,5980,1
20230823,121800,69473690,5980,5980,5980,5980,0
20230823,121700,69473690,5980,5980,5980,5980,0
20230823,121600,69473690,5980,5980,5980,5980,0
20230823,121500,69473690,5980,5980,5980,5980,0
20230823,121400,69473690,5980,5980,5980,5980,0
20230823,121300,69473690,5980,5980,5980,5980,0
20230823,121200,69473690,5980,5980,5980,5980,0
20230823,121100,69473690,5980,5950,5980,5950,7
20230823,121000,69432010,5980,5980,5980,5980,0
20230823,120900,69432010,5980,5970,5980,5970,7
20230823,120800,69390210,5960,5960,5960,5960,6
20230823,120700,69354450,5970,5970,5970,5970,0
20230823,120600,69354450,5970,5970,5970,5970,4
20230823,120500,69330570,5970,5970,5970,5970,276
20230823,120400,67682850,5970,5970,5970,5970,0
20230823,120300,67682850,5970,5970,5970,5970,0
20230823,120200,67682850,5970,5970,5970,5970,0
20230823,120100,67682850,5970,5970,5970,5970,0
20230823,120000,67682850,5970,5970,5970,5970,1
20230823,115900,67676880,5960,5960,5960,5960,140
20230823,115800,66842480,5970,5970,5970,5970,0
20230823,115700,66842480,5970,5970,5970,5970,0
20230823,115600,66842480,5970,5970,5970,5970,0
20230823,115500,66842480,5970,5970,5970,5970,0
20230823,115400,66842480,5970,5970,5970,5970,0
20230823,115300,66842480,5970,5970,5970,5970,1
20230823,115200,66836510,5960,5960,5960,5960,0
20230823,115100,66836510,5960,5960,5960,5960,0
20230823,115000,66836510,5960,5960,5960,5960,0
20230823,114900,66836510,5960,5980,5980,5960,251
20230823,114800,65336530,5990,5990,5990,5990,1
20230823,114700,65330540,5990,5990,5990,5990,19
20230823,114600,65216730,6010,6010,6010,6010,0
20230823,114500,65216730,6010,6010,6010,6010,0
20230823,114400,65216730,6010,6010,6010,6010,1
20230823,114300,65210720,5990,5980,5990,5980,3
20230823,114200,65192760,5990,5990,5990,5990,1
20230823,114100,65186770,6030,6030,6030,6030,0
20230823,114000,65186770,6030,6030,6030,6030,0
20230823,113900,65186770,6030,6030,6030,6030,1
20230823,113800,65180740,5980,5980,5980,5980,0
20230823,113700,65180740,5980,5980,5980,5980,0
20230823,113600,65180740,5980,5980,5980,5980,0
20230823,113500,65180740,5980,5980,5980,5980,0
20230823,113400,65180740,5980,5980,5980,5980,0
20230823,113300,65180740,5980,5980,5980,5980,75
20230823,113200,64732240,5990,5990,5990,5990,0
20230823,113100,64732240,5990,5990,5990,5990,0
20230823,113000,64732240,5990,5990,5990,5990,474
20230823,112900,61892980,6040,6040,6040,6040,0
20230823,112800,61892980,6040,6040,6040,6040,0
20230823,112700,61892980,6040,6040,6040,6040,0
20230823,112600,61892980,6040,5990,6040,5990,192
20230823,112500,60742650,6030,6030,6030,6030,190
20230823,112400,59596950,6030,6030,6030,6030,0
20230823,112300,59596950,6030,6030,6030,6030,0
20230823,112200,59596950,6030,6030,6030,6030,0
20230823,112100,59596950,6030,6030,6030,6030,1
20230823,112000,59590920,6030,6030,6030,6030,0
20230823,111900,59590920,6030,6030,6030,6030,0
20230823,111800,59590920,6030,6030,6030,6030,1
20230823,111700,59584890,5980,5980,5980,5980,0
20230823,111600,59584890,5980,5980,5980,5980,0
20230823,111500,59584890,5980,5980,5980,5980,0
20230823,111400,59584890,5980,5980,5980,5980,16
20230823,111300,59489210,5980,5980,5980,5980,0
20230823,111200,59489210,5980,5980,5980,5980,438
20230823,111100,56869970,5980,6030,6030,5980,226
20230823,111000,55518440,5980,5980,5980,5980,0
20230823,110900,55518440,5980,5980,5980,5980,756
20230823,110800,50997560,5970,5970,5970,5970,7
20230823,110700,50955770,5970,5970,5970,5970,0
20230823,110600,50955770,5970,5970,5970,5970,255
20230823,110500,49433420,5970,5970,5970,5970,0
20230823,110400,49433420,5970,5970,5970,5970,1
20230823,110300,49427450,5960,5960,5960,5960,37
20230823,110200,49206930,5970,5970,5970,5970,0
20230823,110100,49206930,5970,5970,5970,5970,0
20230823,110000,49206930,5970,5970,5970,5970,0
20230823,105900,49206930,5970,5970,5970,5970,0
20230823,105800,49206930,5970,5970,5970,5970,0
20230823,105700,49206930,5970,5970,5970,5970,0
20230823,105600,49206930,5970,5970,5970,5970,1
20230823,105500,49200960,5950,5950,5950,5950,0
20230823,105400,49200960,5950,5950,5950,5950,0
20230823,105300,49200960,5950,5950,5950,5950,200
20230823,105200,48010960,5950,5950,5950,5950,0
20230823,105100,48010960,5950,5960,5960,5950,90
20230823,105000,47475280,5970,5970,5970,5970,0
20230823,104900,47475280,5970,5970,5970,5970,4
20230823,104800,47451400,5970,5970,5970,5970,0
20230823,104700,47451400,5970,5970,5970,5970,0
20230823,104600,47451400,5970,5970,5970,5970,0
20230823,104500,47451400,5970,5970,5970,5970,0
20230823,104400,47451400,5970,5970,5970,5970,0
20230823,104300,47451400,5970,5970,5970,5970,5
20230823,104200,47421550,5970,5970,5970,5970,0
20230823,104100,47421550,5970,5970,5970,5970,1
20230823,104000,47415580,5980,5980,5980,5980,0
20230823,103900,47415580,5980,5970,5980,5970,3
20230823,103800,47397660,5980,5980,5980,5980,0
20230823,103700,47397660,5980,5980,5980,5980,0
20230823,103600,47397660,5980,5980,5980,5980,0
20230823,103500,47397660,5980,5980,5980,5980,0
20230823,103400,47397660,5980,5980,5980,5980,0
20230823,103300,47397660,5980,5980,5980,5980,0
20230823,103200,47397660,5980,5980,5980,5980,0
20230823,103100,47397660,5980,5980,5980,5980,0
20230823,103000,47397660,5980,5980,5980,5980,4
20230823,102900,47373740,5980,5980,5980,5980,0
20230823,102800,47373740,5980,5980,5980,5980,1
20230823,102700,47367760,5980,5980,5980,5980,0
20230823,102600,47367760,5980,5980,5980,5980,0
20230823,102500,47367760,5980,5980,5980,5980,0
20230823,102400,47367760,5980,5980,5980,5980,0
20230823,102300,47367760,5980,5980,5980,5980,0
20230823,102200,47367760,5980,5980,5980,5980,0
20230823,102100,47367760,5980,5980,5980,5980,0
20230823,102000,47367760,5980,5980,5980,5980,0
20230823,101900,47367760,5980,5980,5980,5980,0
20230823,101800,47367760,5980,5980,5980,5980,0
20230823,101700,47367760,5980,5980,5980,5980,0
20230823,101600,47367760,5980,5980,5980,5980,0
20230823,101500,47367760,5980,5980,5980,5980,0
20230823,101400,47367760,5980,5980,5980,5980,0
20230823,101300,47367760,5980,5980,5980,5980,1
20230823,101200,47361780,5980,5980,5980,5980,0
20230823,101100,47361780,5980,5980,5980,5980,0
20230823,101000,47361780,5980,5970,5980,5970,58
20230823,100900,47015510,5950,5950,5950,5950,1
20230823,100800,47009560,5950,5950,5950,5950,0
20230823,100700,47009560,5950,5950,5950,5950,295
20230823,100600,45254310,5970,5960,5970,5960,200
20230823,100500,44060320,5950,5970,5970,5950,993
20230823,100400,38151620,5960,5960,5970,5960,135
20230823,100300,37347010,5970,5970,5970,5970,0
20230823,100200,37347010,5970,5970,5970,5970,0
20230823,100100,37347010,5970,5970,5970,5970,0
20230823,100000,37347010,5970,5970,5970,5970,0
20230823,095900,37347010,5970,5970,5970,5970,0
20230823,095800,37347010,5970,5970,5970,5970,0
20230823,095700,37347010,5970,5970,5970,5970,0
20230823,095600,37347010,5970,5970,5970,5970,0
20230823,095500,37347010,5970,5970,5970,5970,0
20230823,095400,37347010,5970,5970,5970,5970,1
20230823,095300,37341040,5920,5950,5950,5920,600
20230823,095200,33780670,5970,5970,5970,5970,0
20230823,095100,33780670,5970,5970,5970,5970,0
20230823,095000,33780670,5970,5970,5970,5970,0
20230823,094900,33780670,5970,5970,5970,5970,0
20230823,094800,33780670,5970,5950,5970,5950,160
20230823,094700,32827470,5970,5970,5970,5970,0
20230823,094600,32827470,5970,5970,5970,5970,1
20230823,094500,32821500,5920,5920,5920,5920,100
20230823,094400,32229500,5920,5950,5950,5920,30
20230823,094300,32051440,5980,5980,5980,5980,0
20230823,094200,32051440,5980,5980,5980,5980,0
20230823,094100,32051440,5980,5980,5980,5980,0
20230823,094000,32051440,5980,5980,5980,5980,1
20230823,093900,32045460,5980,5980,5980,5980,1
20230823,093800,32039480,5910,5930,5930,5910,163
20230823,093700,31076130,5980,5980,5980,5980,1
20230823,093600,31070150,5980,5980,5980,5980,0
20230823,093500,31070150,5980,5980,5980,5980,0
20230823,093400,31070150,5980,5980,5980,5980,0
20230823,093300,31070150,5980,5970,5980,5970,45
20230823,093200,30801490,5970,5970,5970,5970,0
20230823,093100,30801490,5970,5970,5970,5970,172
20230823,093000,29774650,5970,5950,5970,5950,258
20230823,092900,28237000,5950,5950,5950,5950,0
20230823,092800,28237000,5950,5950,5950,5950,1
20230823,092700,28231050,5960,5960,5960,5960,0
20230823,092600,28231050,5960,5960,5960,5960,0
20230823,092500,28231050,5960,5960,5960,5960,0
20230823,092400,28231050,5960,5960,5960,5960,12
20230823,092300,28159530,5960,5960,5960,5960,0
20230823,092200,28159530,5960,5960,5960,5960,0
20230823,092100,28159530,5960,5960,5960,5960,0
20230823,092000,28159530,5960,5920,5960,5910,682
20230823,091900,24128410,5910,5910,5910,5910,0
20230823,091800,24128410,5910,5910,5910,5910,0
20230823,091700,24128410,5910,5930,5930,5910,300
20230823,091600,22355050,5910,5910,5910,5910,516
20230823,091500,19305490,5910,5950,5950,5910,334
20230823,091400,17331180,5950,5950,5950,5950,100
20230823,091300,16736180,5970,5970,5970,5970,0
20230823,091200,16736180,5970,5970,5970,5970,1
20230823,091100,16730210,5950,5950,5950,5950,6
20230823,091000,16694510,5950,5950,5970,5950,642
20230823,090900,12873100,5940,5910,5940,5910,104
20230823,090800,12257800,5890,5890,5890,5890,0
20230823,090700,12257800,5890,5910,5910,5890,90
20230823,090600,11726680,5890,5930,5930,5890,1282
20230823,090500,4153570,5930,5920,5930,5920,114
20230823,090400,3478030,5920,5930,5970,5920,54
20230823,090300,3158290,5930,6020,6020,5930,310
20230823,090200,1319050,6040,5990,6040,5990,29
20230823,090100,1143990,5930,5930,5930,5930,0
20230823,090000,1143990,5930,5920,5930,5920,193