KissMeData/007680/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184600,34494330,5940,5940,5940,5940,410
20230825,184500,34494330,5940,5940,5940,5940,0
20230825,184400,34494330,5940,5940,5940,5940,0
20230825,184300,34494330,5940,5940,5940,5940,0
20230825,184200,34494330,5940,5940,5940,5940,0
20230825,184100,34494330,5940,5940,5940,5940,0
20230825,184000,34494330,5940,5940,5940,5940,0
20230825,183900,34494330,5940,5940,5940,5940,0
20230825,183800,34494330,5940,5940,5940,5940,0
20230825,183700,34494330,5940,5940,5940,5940,0
20230825,183600,34494330,5940,5940,5940,5940,0
20230825,183500,34494330,5940,5940,5940,5940,0
20230825,183400,34494330,5940,5940,5940,5940,0
20230825,183300,34494330,5940,5940,5940,5940,0
20230825,183200,34494330,5940,5940,5940,5940,0
20230825,183100,34494330,5940,5940,5940,5940,0
20230825,183000,34494330,5940,5940,5940,5940,0
20230825,182900,34494330,5940,5940,5940,5940,0
20230825,182800,34494330,5940,5940,5940,5940,0
20230825,182700,34494330,5940,5940,5940,5940,0
20230825,182600,34494330,5940,5940,5940,5940,0
20230825,182500,34494330,5940,5940,5940,5940,0
20230825,182400,34494330,5940,5940,5940,5940,0
20230825,182300,34494330,5940,5940,5940,5940,0
20230825,182200,34494330,5940,5940,5940,5940,0
20230825,182100,34494330,5940,5940,5940,5940,0
20230825,182000,34494330,5940,5940,5940,5940,0
20230825,181900,34494330,5940,5940,5940,5940,0
20230825,181800,34494330,5940,5940,5940,5940,0
20230825,181700,34494330,5940,5940,5940,5940,0
20230825,181600,34494330,5940,5940,5940,5940,410
20230825,181500,34494330,5940,5940,5940,5940,0
20230825,181400,34494330,5940,5940,5940,5940,0
20230825,181300,34494330,5940,5940,5940,5940,0
20230825,181200,34494330,5940,5940,5940,5940,0
20230825,181100,34494330,5940,5940,5940,5940,0
20230825,181000,34494330,5940,5940,5940,5940,0
20230825,180900,34494330,5940,5940,5940,5940,0
20230825,180800,34494330,5940,5940,5940,5940,0
20230825,180700,34494330,5940,5940,5940,5940,0
20230825,180600,34494330,5940,5940,5940,5940,0
20230825,180500,34494330,5940,5940,5940,5940,0
20230825,180400,34494330,5940,5940,5940,5940,0
20230825,180300,34494330,5940,5940,5940,5940,0
20230825,180200,34494330,5940,5940,5940,5940,0
20230825,180100,34494330,5940,5940,5940,5940,0
20230825,180000,34494330,5940,5940,5940,5940,0
20230825,175900,34494330,5940,5940,5940,5940,0
20230825,175800,34494330,5940,5940,5940,5940,0
20230825,175700,34494330,5940,5940,5940,5940,0
20230825,175600,34494330,5940,5940,5940,5940,0
20230825,175500,34494330,5940,5940,5940,5940,0
20230825,175400,34494330,5940,5940,5940,5940,0
20230825,175300,34494330,5940,5940,5940,5940,0
20230825,175200,34494330,5940,5940,5940,5940,0
20230825,175100,34494330,5940,5940,5940,5940,0
20230825,175000,34494330,5940,5940,5940,5940,0
20230825,174900,34494330,5940,5940,5940,5940,0
20230825,174800,34494330,5940,5940,5940,5940,0
20230825,174700,34494330,5940,5940,5940,5940,0
20230825,174600,34494330,5940,5940,5940,5940,410
20230825,174500,34494330,5940,5940,5940,5940,0
20230825,174400,34494330,5940,5940,5940,5940,0
20230825,174300,34494330,5940,5940,5940,5940,0
20230825,174200,34494330,5940,5940,5940,5940,0
20230825,174100,34494330,5940,5940,5940,5940,0
20230825,174000,34494330,5940,5940,5940,5940,0
20230825,173900,34494330,5940,5940,5940,5940,0
20230825,173800,34494330,5940,5940,5940,5940,0
20230825,173700,34494330,5940,5940,5940,5940,0
20230825,173600,34494330,5940,5940,5940,5940,0
20230825,173500,34494330,5940,5940,5940,5940,0
20230825,173400,34494330,5940,5940,5940,5940,0
20230825,173300,34494330,5940,5940,5940,5940,0
20230825,173200,34494330,5940,5940,5940,5940,0
20230825,173100,34494330,5940,5940,5940,5940,0
20230825,173000,34494330,5940,5940,5940,5940,0
20230825,172900,34494330,5940,5940,5940,5940,0
20230825,172800,34494330,5940,5940,5940,5940,0
20230825,172700,34494330,5940,5940,5940,5940,0
20230825,172600,34494330,5940,5940,5940,5940,0
20230825,172500,34494330,5940,5940,5940,5940,0
20230825,172400,34494330,5940,5940,5940,5940,0
20230825,172300,34494330,5940,5940,5940,5940,0
20230825,172200,34494330,5940,5940,5940,5940,0
20230825,172100,34494330,5940,5940,5940,5940,0
20230825,172000,34494330,5940,5940,5940,5940,0
20230825,171900,34494330,5940,5940,5940,5940,0
20230825,171800,34494330,5940,5940,5940,5940,0
20230825,171700,34494330,5940,5940,5940,5940,0
20230825,171600,34494330,5940,5940,5940,5940,410
20230825,171500,34494330,5940,5940,5940,5940,0
20230825,171400,34494330,5940,5940,5940,5940,0
20230825,171300,34494330,5940,5940,5940,5940,0
20230825,171200,34494330,5940,5940,5940,5940,0
20230825,171100,34494330,5940,5940,5940,5940,0
20230825,171000,34494330,5940,5940,5940,5940,0
20230825,170900,34494330,5940,5940,5940,5940,0
20230825,170800,34494330,5940,5940,5940,5940,0
20230825,170700,34494330,5940,5940,5940,5940,0
20230825,170600,34494330,5940,5940,5940,5940,0
20230825,170500,34494330,5940,5940,5940,5940,0
20230825,170400,34494330,5940,5940,5940,5940,0
20230825,170300,34494330,5940,5940,5940,5940,0
20230825,170200,34494330,5940,5940,5940,5940,0
20230825,170100,34494330,5940,5940,5940,5940,0
20230825,170000,34494330,5940,5940,5940,5940,0
20230825,165900,34494330,5940,5940,5940,5940,0
20230825,165800,34494330,5940,5940,5940,5940,0
20230825,165700,34494330,5940,5940,5940,5940,0
20230825,165600,34494330,5940,5940,5940,5940,0
20230825,165500,34494330,5940,5940,5940,5940,0
20230825,165400,34494330,5940,5940,5940,5940,0
20230825,165300,34494330,5940,5940,5940,5940,0
20230825,165200,34494330,5940,5940,5940,5940,0
20230825,165100,34494330,5940,5940,5940,5940,0
20230825,165000,34494330,5940,5940,5940,5940,0
20230825,164900,34494330,5940,5940,5940,5940,0
20230825,164800,34494330,5940,5940,5940,5940,0
20230825,164700,34494330,5940,5940,5940,5940,0
20230825,164600,34494330,5940,5940,5940,5940,410
20230825,164500,34494330,5940,5940,5940,5940,0
20230825,164400,34494330,5940,5940,5940,5940,0
20230825,164300,34494330,5940,5940,5940,5940,0
20230825,164200,34494330,5940,5940,5940,5940,0
20230825,164100,34494330,5940,5940,5940,5940,0
20230825,164000,34494330,5940,5940,5940,5940,0
20230825,163900,34494330,5940,5940,5940,5940,0
20230825,163800,34494330,5940,5940,5940,5940,0
20230825,163700,34494330,5940,5940,5940,5940,0
20230825,163600,34494330,5940,5940,5940,5940,0
20230825,163500,34494330,5940,5940,5940,5940,0
20230825,163400,34494330,5940,5940,5940,5940,0
20230825,163300,34494330,5940,5940,5940,5940,0
20230825,163200,34494330,5940,5940,5940,5940,0
20230825,163100,34494330,5940,5940,5940,5940,0
20230825,163000,34494330,5940,5940,5940,5940,0
20230825,162900,34494330,5940,5940,5940,5940,0
20230825,162800,34494330,5940,5940,5940,5940,0
20230825,162700,34494330,5940,5940,5940,5940,0
20230825,162600,34494330,5940,5940,5940,5940,0
20230825,162500,34494330,5940,5940,5940,5940,0
20230825,162400,34494330,5940,5940,5940,5940,0
20230825,162300,34494330,5940,5940,5940,5940,0
20230825,162200,34494330,5940,5940,5940,5940,0
20230825,162100,34494330,5940,5940,5940,5940,0
20230825,162000,34494330,5940,5940,5940,5940,0
20230825,161900,34494330,5940,5940,5940,5940,0
20230825,161800,34494330,5940,5940,5940,5940,0
20230825,161700,34494330,5940,5940,5940,5940,0
20230825,161600,34494330,5940,5940,5940,5940,410
20230825,161500,34494330,5940,5940,5940,5940,0
20230825,161400,34494330,5940,5940,5940,5940,0
20230825,161300,34494330,5940,5940,5940,5940,0
20230825,161200,34494330,5940,5940,5940,5940,0
20230825,161100,34494330,5940,5940,5940,5940,0
20230825,161000,34494330,5940,5940,5940,5940,0
20230825,160900,34494330,5940,5940,5940,5940,0
20230825,160800,34494330,5940,5940,5940,5940,0
20230825,160700,34494330,5940,5940,5940,5940,0
20230825,160600,34494330,5940,5940,5940,5940,0
20230825,160500,34494330,5940,5940,5940,5940,0
20230825,160400,34494330,5940,5940,5940,5940,0
20230825,160300,34494330,5940,5940,5940,5940,0
20230825,160200,34494330,5940,5940,5940,5940,0
20230825,160100,34494330,5940,5940,5940,5940,0
20230825,160000,34494330,5940,5940,5940,5940,0
20230825,155900,34494330,5940,5940,5940,5940,0
20230825,155800,34494330,5940,5940,5940,5940,0
20230825,155700,34494330,5940,5940,5940,5940,0
20230825,155600,34494330,5940,5940,5940,5940,0
20230825,155500,34494330,5940,5940,5940,5940,0
20230825,155400,34494330,5940,5940,5940,5940,0
20230825,155300,34494330,5940,5940,5940,5940,0
20230825,155200,34494330,5940,5940,5940,5940,0
20230825,155100,34494330,5940,5940,5940,5940,0
20230825,155000,34494330,5940,5940,5940,5940,0
20230825,154900,34494330,5940,5940,5940,5940,0
20230825,154800,34494330,5940,5940,5940,5940,0
20230825,154700,34494330,5940,5940,5940,5940,0
20230825,154600,34494330,5940,5940,5940,5940,410
20230825,154500,34494330,5940,5940,5940,5940,0
20230825,154400,34494330,5940,5940,5940,5940,0
20230825,154300,34494330,5940,5940,5940,5940,0
20230825,154200,34494330,5940,5940,5940,5940,0
20230825,154100,34494330,5940,5940,5940,5940,0
20230825,154000,34494330,5940,5940,5940,5940,0
20230825,153900,34494330,5940,5940,5940,5940,0
20230825,153800,34494330,5940,5940,5940,5940,0
20230825,153700,34494330,5940,5940,5940,5940,0
20230825,153600,34494330,5940,5940,5940,5940,0
20230825,153500,34494330,5940,5940,5940,5940,0
20230825,153400,34494330,5940,5940,5940,5940,0
20230825,153300,34494330,5940,5940,5940,5940,0
20230825,153200,34494330,5940,5940,5940,5940,0
20230825,153100,34494330,5940,5940,5940,5940,0
20230825,153000,34494330,5940,5940,5940,5940,410
20230825,152900,32058930,5970,5970,5970,5970,0
20230825,152800,32058930,5970,5970,5970,5970,0
20230825,152700,32058930,5970,5970,5970,5970,0
20230825,152600,32058930,5970,5970,5970,5970,0
20230825,152500,32058930,5970,5970,5970,5970,0
20230825,152400,32058930,5970,5970,5970,5970,0
20230825,152300,32058930,5970,5970,5970,5970,0
20230825,152200,32058930,5970,5970,5970,5970,0
20230825,152100,32058930,5970,5970,5970,5970,0
20230825,152000,32058930,5970,5970,5970,5970,0
20230825,151900,32058930,5970,5970,5970,5970,0
20230825,151800,32058930,5970,5970,5970,5970,0
20230825,151700,32058930,5970,5970,5970,5970,0
20230825,151600,32058930,5970,5970,5970,5970,10
20230825,151500,31999230,5980,5980,5980,5980,10
20230825,151400,31939430,5980,5980,5980,5980,0
20230825,151300,31939430,5980,5980,5980,5980,0
20230825,151200,31939430,5980,5960,5980,5960,427
20230825,151100,29394490,5940,5940,5940,5940,0
20230825,151000,29394490,5940,5950,5950,5940,333
20230825,150900,27416420,5960,5960,5960,5960,0
20230825,150800,27416420,5960,5960,5960,5960,0
20230825,150700,27416420,5960,5960,5960,5960,50
20230825,150600,27118420,5960,5960,5960,5960,0
20230825,150500,27118420,5960,5960,5960,5960,3
20230825,150400,27100540,5960,5960,5960,5960,0
20230825,150300,27100540,5960,5960,5960,5960,0
20230825,150200,27100540,5960,5960,5960,5960,0
20230825,150100,27100540,5960,5960,5960,5960,0
20230825,150000,27100540,5960,5960,5960,5960,100
20230825,145900,26504540,5940,5940,5940,5940,100
20230825,145800,25910540,5940,5950,5950,5940,100
20230825,145700,25316480,5960,5960,5960,5960,0
20230825,145600,25316480,5960,5960,5960,5960,333
20230825,145500,23331800,5960,5960,5960,5960,17
20230825,145400,23230480,5960,5950,5960,5950,10
20230825,145300,23170890,5950,5950,5950,5950,5
20230825,145200,23141140,5950,5950,5950,5950,0
20230825,145100,23141140,5950,5940,5950,5940,251
20230825,145000,21647700,5950,5950,5950,5950,0
20230825,144900,21647700,5950,5950,5950,5950,0
20230825,144800,21647700,5950,5950,5950,5950,0
20230825,144700,21647700,5950,5950,5950,5950,0
20230825,144600,21647700,5950,5950,5950,5950,0
20230825,144500,21647700,5950,5950,5950,5950,285
20230825,144400,19951950,5960,5960,5960,5960,0
20230825,144300,19951950,5960,5960,5960,5960,0
20230825,144200,19951950,5960,5960,5960,5960,0
20230825,144100,19951950,5960,5960,5960,5960,0
20230825,144000,19951950,5960,5960,5960,5960,0
20230825,143900,19951950,5960,5960,5960,5960,0
20230825,143800,19951950,5960,5960,5960,5960,0
20230825,143700,19951950,5960,5960,5960,5960,0
20230825,143600,19951950,5960,5960,5960,5960,0
20230825,143500,19951950,5960,5960,5960,5960,0
20230825,143400,19951950,5960,5960,5960,5960,0
20230825,143300,19951950,5960,5960,5960,5960,0
20230825,143200,19951950,5960,5960,5960,5960,0
20230825,143100,19951950,5960,5960,5960,5960,0
20230825,143000,19951950,5960,5960,5960,5950,55
20230825,142900,19624340,5960,5960,5960,5960,0
20230825,142800,19624340,5960,5960,5960,5960,0
20230825,142700,19624340,5960,5960,5960,5960,0
20230825,142600,19624340,5960,5960,5960,5960,0
20230825,142500,19624340,5960,5960,5960,5960,0
20230825,142400,19624340,5960,5960,5960,5960,0
20230825,142300,19624340,5960,5960,5960,5960,0
20230825,142200,19624340,5960,5960,5960,5960,0
20230825,142100,19624340,5960,5960,5960,5960,10
20230825,142000,19564740,5960,5960,5960,5960,0
20230825,141900,19564740,5960,5960,5960,5960,0
20230825,141800,19564740,5960,5960,5960,5960,0
20230825,141700,19564740,5960,5960,5960,5960,0
20230825,141600,19564740,5960,5960,5960,5960,0
20230825,141500,19564740,5960,5960,5960,5960,0
20230825,141400,19564740,5960,5960,5960,5960,0
20230825,141300,19564740,5960,5960,5960,5960,0
20230825,141200,19564740,5960,5960,5960,5960,0
20230825,141100,19564740,5960,5960,5960,5960,0
20230825,141000,19564740,5960,5960,5960,5960,0
20230825,140900,19564740,5960,5960,5960,5960,0
20230825,140800,19564740,5960,5960,5960,5960,0
20230825,140700,19564740,5960,5960,5960,5960,0
20230825,140600,19564740,5960,5960,5960,5960,0
20230825,140500,19564740,5960,5960,5960,5960,0
20230825,140400,19564740,5960,5960,5960,5960,0
20230825,140300,19564740,5960,5960,5960,5960,0
20230825,140200,19564740,5960,5960,5960,5960,0
20230825,140100,19564740,5960,5960,5960,5960,0
20230825,140000,19564740,5960,5950,5960,5950,50
20230825,135900,19267170,5960,5960,5960,5960,0
20230825,135800,19267170,5960,5960,5960,5960,0
20230825,135700,19267170,5960,5960,5960,5960,0
20230825,135600,19267170,5960,5960,5960,5960,0
20230825,135500,19267170,5960,5960,5960,5960,0
20230825,135400,19267170,5960,5960,5960,5960,0
20230825,135300,19267170,5960,5960,5960,5960,0
20230825,135200,19267170,5960,5960,5960,5960,0
20230825,135100,19267170,5960,5960,5960,5960,0
20230825,135000,19267170,5960,5960,5960,5960,0
20230825,134900,19267170,5960,5960,5960,5960,1
20230825,134800,19261210,5930,5950,5950,5930,573
20230825,134700,15861810,5950,5950,5950,5950,0
20230825,134600,15861810,5950,5960,5960,5950,136
20230825,134500,15052350,5980,5980,5980,5980,0
20230825,134400,15052350,5980,5980,5980,5980,0
20230825,134300,15052350,5980,5980,5980,5980,0
20230825,134200,15052350,5980,5980,5980,5980,0
20230825,134100,15052350,5980,5980,5980,5980,0
20230825,134000,15052350,5980,5980,5980,5980,0
20230825,133900,15052350,5980,5980,5980,5980,0
20230825,133800,15052350,5980,5980,5980,5980,0
20230825,133700,15052350,5980,5980,5980,5980,0
20230825,133600,15052350,5980,5980,5980,5980,0
20230825,133500,15052350,5980,5980,5980,5980,25
20230825,133400,14902850,5980,5980,5980,5980,170
20230825,133300,13886250,5980,5960,5980,5950,302
20230825,133200,12085860,5980,5980,5980,5980,28
20230825,133100,11918420,5980,5980,5980,5980,0
20230825,133000,11918420,5980,5980,5980,5980,0
20230825,132900,11918420,5980,5980,5980,5980,0
20230825,132800,11918420,5980,5980,5980,5980,0
20230825,132700,11918420,5980,5980,5980,5980,0
20230825,132600,11918420,5980,5980,5980,5980,0
20230825,132500,11918420,5980,5980,5980,5980,25
20230825,132400,11768920,5980,5980,5980,5980,0
20230825,132300,11768920,5980,5980,5980,5980,0
20230825,132200,11768920,5980,5980,5980,5980,0
20230825,132100,11768920,5980,5980,5980,5980,0
20230825,132000,11768920,5980,5980,5980,5980,0
20230825,131900,11768920,5980,5980,5980,5980,0
20230825,131800,11768920,5980,5980,5980,5980,0
20230825,131700,11768920,5980,5980,5980,5980,0
20230825,131600,11768920,5980,5980,5980,5980,0
20230825,131500,11768920,5980,5980,5980,5980,0
20230825,131400,11768920,5980,5980,5980,5980,0
20230825,131300,11768920,5980,5980,5980,5980,0
20230825,131200,11768920,5980,5980,5980,5980,0
20230825,131100,11768920,5980,5980,5980,5980,0
20230825,131000,11768920,5980,5980,5980,5980,0
20230825,130900,11768920,5980,5980,5980,5980,0
20230825,130800,11768920,5980,5980,5980,5980,0
20230825,130700,11768920,5980,5980,5980,5980,0
20230825,130600,11768920,5980,5980,5980,5980,0
20230825,130500,11768920,5980,5980,5980,5980,0
20230825,130400,11768920,5980,5980,5980,5980,0
20230825,130300,11768920,5980,5980,5980,5980,0
20230825,130200,11768920,5980,5980,5980,5980,0
20230825,130100,11768920,5980,5980,5980,5980,0
20230825,130000,11768920,5980,5980,5980,5980,0
20230825,125900,11768920,5980,5980,5980,5980,0
20230825,125800,11768920,5980,5980,5980,5980,0
20230825,125700,11768920,5980,5980,5980,5980,0
20230825,125600,11768920,5980,5980,5980,5980,0
20230825,125500,11768920,5980,5980,5980,5980,0
20230825,125400,11768920,5980,5980,5980,5980,0
20230825,125300,11768920,5980,5980,5980,5980,0
20230825,125200,11768920,5980,5980,5980,5980,0
20230825,125100,11768920,5980,5980,5980,5980,0
20230825,125000,11768920,5980,5980,5980,5980,0
20230825,124900,11768920,5980,5980,5980,5980,0
20230825,124800,11768920,5980,5980,5980,5980,0
20230825,124700,11768920,5980,5980,5980,5980,0
20230825,124600,11768920,5980,5980,5980,5980,0
20230825,124500,11768920,5980,5980,5980,5980,0
20230825,124400,11768920,5980,5980,5980,5980,0
20230825,124300,11768920,5980,5980,5980,5980,0
20230825,124200,11768920,5980,5980,5980,5980,0
20230825,124100,11768920,5980,5980,5980,5980,0
20230825,124000,11768920,5980,5980,5980,5980,0
20230825,123900,11768920,5980,5980,5980,5980,0
20230825,123800,11768920,5980,5980,5980,5980,0
20230825,123700,11768920,5980,5980,5980,5980,0
20230825,123600,11768920,5980,5980,5980,5980,0
20230825,123500,11768920,5980,5980,5980,5980,0
20230825,123400,11768920,5980,5980,5980,5980,0
20230825,123300,11768920,5980,5980,5980,5980,0
20230825,123200,11768920,5980,5980,5980,5980,2
20230825,123100,11756960,5980,5980,5980,5980,0
20230825,123000,11756960,5980,5980,5980,5980,0
20230825,122900,11756960,5980,5980,5980,5980,0
20230825,122800,11756960,5980,5980,5980,5980,0
20230825,122700,11756960,5980,5980,5980,5980,0
20230825,122600,11756960,5980,5980,5980,5980,0
20230825,122500,11756960,5980,5980,5980,5980,0
20230825,122400,11756960,5980,5980,5980,5980,0
20230825,122300,11756960,5980,5980,5980,5980,0
20230825,122200,11756960,5980,5980,5980,5980,0
20230825,122100,11756960,5980,5980,5980,5980,0
20230825,122000,11756960,5980,5980,5980,5980,0
20230825,121900,11756960,5980,5980,5980,5980,0
20230825,121800,11756960,5980,5980,5980,5980,0
20230825,121700,11756960,5980,5980,5980,5980,0
20230825,121600,11756960,5980,5980,5980,5980,0
20230825,121500,11756960,5980,5980,5980,5980,0
20230825,121400,11756960,5980,5980,5980,5980,0
20230825,121300,11756960,5980,5980,5980,5980,0
20230825,121200,11756960,5980,5980,5980,5980,0
20230825,121100,11756960,5980,5980,5980,5980,0
20230825,121000,11756960,5980,5980,5980,5980,0
20230825,120900,11756960,5980,5980,5980,5980,0
20230825,120800,11756960,5980,5950,5980,5950,2
20230825,120700,11745030,5950,5950,5950,5950,0
20230825,120600,11745030,5950,5950,5950,5950,0
20230825,120500,11745030,5950,5950,5950,5950,2
20230825,120400,11733130,5950,5950,5950,5950,7
20230825,120300,11691480,5980,5980,5980,5980,0
20230825,120200,11691480,5980,5980,5980,5980,0
20230825,120100,11691480,5980,5980,5980,5980,0
20230825,120000,11691480,5980,5980,5980,5980,0
20230825,115900,11691480,5980,5980,5980,5980,0
20230825,115800,11691480,5980,5980,5980,5980,0
20230825,115700,11691480,5980,5980,5980,5980,0
20230825,115600,11691480,5980,5980,5980,5980,0
20230825,115500,11691480,5980,5980,5980,5980,0
20230825,115400,11691480,5980,5980,5980,5980,0
20230825,115300,11691480,5980,5980,5980,5980,0
20230825,115200,11691480,5980,5980,5980,5980,0
20230825,115100,11691480,5980,5980,5980,5980,0
20230825,115000,11691480,5980,5980,5980,5980,0
20230825,114900,11691480,5980,5980,5980,5980,0
20230825,114800,11691480,5980,5980,5980,5980,0
20230825,114700,11691480,5980,5980,5980,5980,0
20230825,114600,11691480,5980,5980,5980,5980,0
20230825,114500,11691480,5980,5980,5980,5980,0
20230825,114400,11691480,5980,5980,5980,5980,0
20230825,114300,11691480,5980,5980,5980,5980,0
20230825,114200,11691480,5980,5980,5980,5980,0
20230825,114100,11691480,5980,5980,5980,5980,0
20230825,114000,11691480,5980,5980,5980,5980,0
20230825,113900,11691480,5980,5980,5980,5980,0
20230825,113800,11691480,5980,5980,5980,5980,0
20230825,113700,11691480,5980,5980,5980,5980,0
20230825,113600,11691480,5980,5980,5980,5980,0
20230825,113500,11691480,5980,5980,5980,5980,2
20230825,113400,11679520,5990,5990,5990,5990,0
20230825,113300,11679520,5990,5990,5990,5990,0
20230825,113200,11679520,5990,5990,5990,5990,0
20230825,113100,11679520,5990,5990,5990,5990,0
20230825,113000,11679520,5990,5990,5990,5990,0
20230825,112900,11679520,5990,5990,5990,5990,0
20230825,112800,11679520,5990,5990,5990,5990,0
20230825,112700,11679520,5990,5990,5990,5990,0
20230825,112600,11679520,5990,5990,5990,5990,0
20230825,112500,11679520,5990,5990,5990,5990,0
20230825,112400,11679520,5990,5990,5990,5990,0
20230825,112300,11679520,5990,5990,5990,5990,4
20230825,112200,11655560,5990,5990,5990,5990,0
20230825,112100,11655560,5990,5990,5990,5990,0
20230825,112000,11655560,5990,5990,5990,5990,0
20230825,111900,11655560,5990,5990,5990,5990,0
20230825,111800,11655560,5990,5990,5990,5990,0
20230825,111700,11655560,5990,5990,5990,5990,0
20230825,111600,11655560,5990,5990,5990,5990,0
20230825,111500,11655560,5990,5990,5990,5990,0
20230825,111400,11655560,5990,5990,5990,5990,5
20230825,111300,11625610,5990,5990,5990,5990,0
20230825,111200,11625610,5990,5990,5990,5990,0
20230825,111100,11625610,5990,5990,5990,5990,1
20230825,111000,11619620,5940,5940,5940,5940,0
20230825,110900,11619620,5940,5940,5940,5940,0
20230825,110800,11619620,5940,5940,5940,5940,0
20230825,110700,11619620,5940,5940,5940,5940,0
20230825,110600,11619620,5940,5940,5940,5940,0
20230825,110500,11619620,5940,5940,5940,5940,0
20230825,110400,11619620,5940,5940,5940,5940,0
20230825,110300,11619620,5940,5940,5940,5940,0
20230825,110200,11619620,5940,5940,5940,5940,0
20230825,110100,11619620,5940,5940,5940,5940,0
20230825,110000,11619620,5940,5970,5970,5940,279
20230825,105900,9960580,5990,5990,5990,5990,0
20230825,105800,9960580,5990,5990,5990,5990,0
20230825,105700,9960580,5990,5990,5990,5990,0
20230825,105600,9960580,5990,5990,5990,5990,0
20230825,105500,9960580,5990,5990,5990,5990,0
20230825,105400,9960580,5990,5990,5990,5990,0
20230825,105300,9960580,5990,5990,5990,5990,0
20230825,105200,9960580,5990,5990,5990,5990,0
20230825,105100,9960580,5990,5990,5990,5990,0
20230825,105000,9960580,5990,5990,5990,5990,0
20230825,104900,9960580,5990,5990,5990,5990,0
20230825,104800,9960580,5990,5990,5990,5990,0
20230825,104700,9960580,5990,5990,5990,5990,102
20230825,104600,9349600,5990,5980,5990,5980,3
20230825,104500,9331650,5950,5950,5950,5950,0
20230825,104400,9331650,5950,5950,5950,5950,0
20230825,104300,9331650,5950,5950,5950,5950,0
20230825,104200,9331650,5950,5950,5950,5950,0
20230825,104100,9331650,5950,5950,5950,5950,60
20230825,104000,8974650,5960,5960,5960,5960,40
20230825,103900,8736250,5990,5990,5990,5990,0
20230825,103800,8736250,5990,5990,5990,5990,0
20230825,103700,8736250,5990,5990,5990,5990,0
20230825,103600,8736250,5990,5990,5990,5990,0
20230825,103500,8736250,5990,5990,5990,5990,0
20230825,103400,8736250,5990,5990,5990,5990,0
20230825,103300,8736250,5990,5990,5990,5990,0
20230825,103200,8736250,5990,5990,5990,5990,0
20230825,103100,8736250,5990,5990,5990,5990,0
20230825,103000,8736250,5990,5990,5990,5990,1
20230825,102900,8730260,5990,5990,5990,5990,0
20230825,102800,8730260,5990,5990,5990,5990,0
20230825,102700,8730260,5990,5990,5990,5990,0
20230825,102600,8730260,5990,5990,5990,5990,0
20230825,102500,8730260,5990,5990,5990,5990,0
20230825,102400,8730260,5990,5990,5990,5990,0
20230825,102300,8730260,5990,5990,5990,5990,0
20230825,102200,8730260,5990,5990,5990,5990,0
20230825,102100,8730260,5990,5990,5990,5990,0
20230825,102000,8730260,5990,5990,5990,5990,0
20230825,101900,8730260,5990,5990,5990,5990,0
20230825,101800,8730260,5990,5990,5990,5990,0
20230825,101700,8730260,5990,5990,5990,5990,0
20230825,101600,8730260,5990,5990,5990,5990,0
20230825,101500,8730260,5990,5990,5990,5990,0
20230825,101400,8730260,5990,5990,5990,5990,0
20230825,101300,8730260,5990,5990,5990,5990,1
20230825,101200,8724270,5950,5950,5950,5950,0
20230825,101100,8724270,5950,5950,5950,5950,0
20230825,101000,8724270,5950,5950,5950,5950,1
20230825,100900,8718320,5990,5990,5990,5990,0
20230825,100800,8718320,5990,5990,5990,5990,0
20230825,100700,8718320,5990,5990,5990,5990,2
20230825,100600,8706340,5990,5990,5990,5990,0
20230825,100500,8706340,5990,5990,5990,5990,0
20230825,100400,8706340,5990,5990,5990,5990,0
20230825,100300,8706340,5990,5990,5990,5990,0
20230825,100200,8706340,5990,5990,5990,5990,0
20230825,100100,8706340,5990,5990,5990,5990,0
20230825,100000,8706340,5990,5980,5990,5980,100
20230825,095900,8107400,5990,5990,5990,5990,0
20230825,095800,8107400,5990,5990,5990,5990,0
20230825,095700,8107400,5990,5990,5990,5990,0
20230825,095600,8107400,5990,5990,5990,5990,0
20230825,095500,8107400,5990,5990,5990,5990,0
20230825,095400,8107400,5990,5990,5990,5990,1
20230825,095300,8101410,5960,5960,5960,5960,31
20230825,095200,7916650,5950,5950,5950,5950,0
20230825,095100,7916650,5950,5950,5950,5950,2
20230825,095000,7904750,5960,5960,5960,5960,0
20230825,094900,7904750,5960,5960,5960,5960,0
20230825,094800,7904750,5960,5960,5960,5960,0
20230825,094700,7904750,5960,5960,5960,5960,0
20230825,094600,7904750,5960,5960,5960,5960,0
20230825,094500,7904750,5960,5960,5960,5960,0
20230825,094400,7904750,5960,5960,5960,5960,0
20230825,094300,7904750,5960,5960,5960,5960,33
20230825,094200,7708070,5930,5930,5930,5930,200
20230825,094100,6522070,5960,5960,5960,5960,0
20230825,094000,6522070,5960,5960,5960,5960,0
20230825,093900,6522070,5960,5960,5960,5960,0
20230825,093800,6522070,5960,5960,5960,5960,0
20230825,093700,6522070,5960,5960,5960,5960,0
20230825,093600,6522070,5960,5960,5960,5960,0
20230825,093500,6522070,5960,5960,5960,5960,0
20230825,093400,6522070,5960,5960,5960,5960,1
20230825,093300,6516110,5930,5930,5930,5930,0
20230825,093200,6516110,5930,5930,5930,5930,0
20230825,093100,6516110,5930,5930,5930,5930,64
20230825,093000,6136590,5930,5940,5940,5930,100
20230825,092900,5543090,5990,5990,5990,5990,0
20230825,092800,5543090,5990,5990,5990,5990,0
20230825,092700,5543090,5990,5990,5990,5990,0
20230825,092600,5543090,5990,5990,5990,5990,0
20230825,092500,5543090,5990,5990,5990,5990,0
20230825,092400,5543090,5990,5990,5990,5990,0
20230825,092300,5543090,5990,5990,5990,5990,0
20230825,092200,5543090,5990,5990,5990,5990,0
20230825,092100,5543090,5990,5990,5990,5990,4
20230825,092000,5519130,5990,5990,5990,5990,1
20230825,091900,5513140,6000,6000,6000,6000,0
20230825,091800,5513140,6000,6000,6000,6000,0
20230825,091700,5513140,6000,6000,6000,6000,0
20230825,091600,5513140,6000,6000,6000,6000,0
20230825,091500,5513140,6000,6000,6000,6000,1
20230825,091400,5507140,5920,6000,6000,5910,453
20230825,091300,2822290,6040,6040,6040,6040,1
20230825,091200,2816250,5940,5940,5940,5940,4
20230825,091100,2792490,6040,6040,6040,6040,4
20230825,091000,2768330,6040,6040,6040,6040,0
20230825,090900,2768330,6040,6040,6040,6040,1
20230825,090800,2762290,5970,5970,5970,5970,0
20230825,090700,2762290,5970,5970,5970,5970,1
20230825,090600,2756320,5940,5940,5940,5940,0
20230825,090500,2756320,5940,5940,5940,5940,0
20230825,090400,2756320,5940,5940,5940,5940,0
20230825,090300,2756320,5940,5940,5940,5940,0
20230825,090200,2756320,5940,5970,5970,5940,452
20230825,090100,66990,6090,6090,6090,6090,0
20230825,090000,66990,6090,6090,6090,6090,11