KissMeData/007680/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184600,17336310,5810,5810,5810,5810,65
20230918,184500,17336310,5810,5810,5810,5810,0
20230918,184400,17336310,5810,5810,5810,5810,0
20230918,184300,17336310,5810,5810,5810,5810,0
20230918,184200,17336310,5810,5810,5810,5810,0
20230918,184100,17336310,5810,5810,5810,5810,0
20230918,184000,17336310,5810,5810,5810,5810,0
20230918,183900,17336310,5810,5810,5810,5810,0
20230918,183800,17336310,5810,5810,5810,5810,0
20230918,183700,17336310,5810,5810,5810,5810,0
20230918,183600,17336310,5810,5810,5810,5810,0
20230918,183500,17336310,5810,5810,5810,5810,0
20230918,183400,17336310,5810,5810,5810,5810,0
20230918,183300,17336310,5810,5810,5810,5810,0
20230918,183200,17336310,5810,5810,5810,5810,0
20230918,183100,17336310,5810,5810,5810,5810,0
20230918,183000,17336310,5810,5810,5810,5810,0
20230918,182900,17336310,5810,5810,5810,5810,0
20230918,182800,17336310,5810,5810,5810,5810,0
20230918,182700,17336310,5810,5810,5810,5810,0
20230918,182600,17336310,5810,5810,5810,5810,0
20230918,182500,17336310,5810,5810,5810,5810,0
20230918,182400,17336310,5810,5810,5810,5810,0
20230918,182300,17336310,5810,5810,5810,5810,0
20230918,182200,17336310,5810,5810,5810,5810,0
20230918,182100,17336310,5810,5810,5810,5810,0
20230918,182000,17336310,5810,5810,5810,5810,0
20230918,181900,17336310,5810,5810,5810,5810,0
20230918,181800,17336310,5810,5810,5810,5810,0
20230918,181700,17336310,5810,5810,5810,5810,0
20230918,181600,17336310,5810,5810,5810,5810,65
20230918,181500,17336310,5810,5810,5810,5810,0
20230918,181400,17336310,5810,5810,5810,5810,0
20230918,181300,17336310,5810,5810,5810,5810,0
20230918,181200,17336310,5810,5810,5810,5810,0
20230918,181100,17336310,5810,5810,5810,5810,0
20230918,181000,17336310,5810,5810,5810,5810,0
20230918,180900,17336310,5810,5810,5810,5810,0
20230918,180800,17336310,5810,5810,5810,5810,0
20230918,180700,17336310,5810,5810,5810,5810,0
20230918,180600,17336310,5810,5810,5810,5810,0
20230918,180500,17336310,5810,5810,5810,5810,0
20230918,180400,17336310,5810,5810,5810,5810,0
20230918,180300,17336310,5810,5810,5810,5810,0
20230918,180200,17336310,5810,5810,5810,5810,0
20230918,180100,17336310,5810,5810,5810,5810,0
20230918,180000,17336310,5810,5810,5810,5810,0
20230918,175900,17336310,5810,5810,5810,5810,0
20230918,175800,17336310,5810,5810,5810,5810,0
20230918,175700,17336310,5810,5810,5810,5810,0
20230918,175600,17336310,5810,5810,5810,5810,0
20230918,175500,17336310,5810,5810,5810,5810,0
20230918,175400,17336310,5810,5810,5810,5810,0
20230918,175300,17336310,5810,5810,5810,5810,0
20230918,175200,17336310,5810,5810,5810,5810,0
20230918,175100,17336310,5810,5810,5810,5810,0
20230918,175000,17336310,5810,5810,5810,5810,0
20230918,174900,17336310,5810,5810,5810,5810,0
20230918,174800,17336310,5810,5810,5810,5810,0
20230918,174700,17336310,5810,5810,5810,5810,0
20230918,174600,17336310,5810,5810,5810,5810,65
20230918,174500,17336310,5810,5810,5810,5810,0
20230918,174400,17336310,5810,5810,5810,5810,0
20230918,174300,17336310,5810,5810,5810,5810,0
20230918,174200,17336310,5810,5810,5810,5810,0
20230918,174100,17336310,5810,5810,5810,5810,0
20230918,174000,17336310,5810,5810,5810,5810,0
20230918,173900,17336310,5810,5810,5810,5810,0
20230918,173800,17336310,5810,5810,5810,5810,0
20230918,173700,17336310,5810,5810,5810,5810,0
20230918,173600,17336310,5810,5810,5810,5810,0
20230918,173500,17336310,5810,5810,5810,5810,0
20230918,173400,17336310,5810,5810,5810,5810,0
20230918,173300,17336310,5810,5810,5810,5810,0
20230918,173200,17336310,5810,5810,5810,5810,0
20230918,173100,17336310,5810,5810,5810,5810,0
20230918,173000,17336310,5810,5810,5810,5810,0
20230918,172900,17336310,5810,5810,5810,5810,0
20230918,172800,17336310,5810,5810,5810,5810,0
20230918,172700,17336310,5810,5810,5810,5810,0
20230918,172600,17336310,5810,5810,5810,5810,0
20230918,172500,17336310,5810,5810,5810,5810,0
20230918,172400,17336310,5810,5810,5810,5810,0
20230918,172300,17336310,5810,5810,5810,5810,0
20230918,172200,17336310,5810,5810,5810,5810,0
20230918,172100,17336310,5810,5810,5810,5810,0
20230918,172000,17336310,5810,5810,5810,5810,0
20230918,171900,17336310,5810,5810,5810,5810,0
20230918,171800,17336310,5810,5810,5810,5810,0
20230918,171700,17336310,5810,5810,5810,5810,0
20230918,171600,17336310,5810,5810,5810,5810,65
20230918,171500,17336310,5810,5810,5810,5810,0
20230918,171400,17336310,5810,5810,5810,5810,0
20230918,171300,17336310,5810,5810,5810,5810,0
20230918,171200,17336310,5810,5810,5810,5810,0
20230918,171100,17336310,5810,5810,5810,5810,0
20230918,171000,17336310,5810,5810,5810,5810,0
20230918,170900,17336310,5810,5810,5810,5810,0
20230918,170800,17336310,5810,5810,5810,5810,0
20230918,170700,17336310,5810,5810,5810,5810,0
20230918,170600,17336310,5810,5810,5810,5810,0
20230918,170500,17336310,5810,5810,5810,5810,0
20230918,170400,17336310,5810,5810,5810,5810,0
20230918,170300,17336310,5810,5810,5810,5810,0
20230918,170200,17336310,5810,5810,5810,5810,0
20230918,170100,17336310,5810,5810,5810,5810,0
20230918,170000,17336310,5810,5810,5810,5810,0
20230918,165900,17336310,5810,5810,5810,5810,0
20230918,165800,17336310,5810,5810,5810,5810,0
20230918,165700,17336310,5810,5810,5810,5810,0
20230918,165600,17336310,5810,5810,5810,5810,0
20230918,165500,17336310,5810,5810,5810,5810,0
20230918,165400,17336310,5810,5810,5810,5810,0
20230918,165300,17336310,5810,5810,5810,5810,0
20230918,165200,17336310,5810,5810,5810,5810,0
20230918,165100,17336310,5810,5810,5810,5810,0
20230918,165000,17336310,5810,5810,5810,5810,0
20230918,164900,17336310,5810,5810,5810,5810,0
20230918,164800,17336310,5810,5810,5810,5810,0
20230918,164700,17336310,5810,5810,5810,5810,0
20230918,164600,17336310,5810,5810,5810,5810,65
20230918,164500,17336310,5810,5810,5810,5810,0
20230918,164400,17336310,5810,5810,5810,5810,0
20230918,164300,17336310,5810,5810,5810,5810,0
20230918,164200,17336310,5810,5810,5810,5810,0
20230918,164100,17336310,5810,5810,5810,5810,0
20230918,164000,17336310,5810,5810,5810,5810,0
20230918,163900,17336310,5810,5810,5810,5810,0
20230918,163800,17336310,5810,5810,5810,5810,0
20230918,163700,17336310,5810,5810,5810,5810,0
20230918,163600,17336310,5810,5810,5810,5810,0
20230918,163500,17336310,5810,5810,5810,5810,0
20230918,163400,17336310,5810,5810,5810,5810,0
20230918,163300,17336310,5810,5810,5810,5810,0
20230918,163200,17336310,5810,5810,5810,5810,0
20230918,163100,17336310,5810,5810,5810,5810,0
20230918,163000,17336310,5810,5810,5810,5810,0
20230918,162900,17336310,5810,5810,5810,5810,0
20230918,162800,17336310,5810,5810,5810,5810,0
20230918,162700,17336310,5810,5810,5810,5810,0
20230918,162600,17336310,5810,5810,5810,5810,0
20230918,162500,17336310,5810,5810,5810,5810,0
20230918,162400,17336310,5810,5810,5810,5810,0
20230918,162300,17336310,5810,5810,5810,5810,0
20230918,162200,17336310,5810,5810,5810,5810,0
20230918,162100,17336310,5810,5810,5810,5810,0
20230918,162000,17336310,5810,5810,5810,5810,0
20230918,161900,17336310,5810,5810,5810,5810,0
20230918,161800,17336310,5810,5810,5810,5810,0
20230918,161700,17336310,5810,5810,5810,5810,0
20230918,161600,17336310,5810,5810,5810,5810,65
20230918,161500,17336310,5810,5810,5810,5810,0
20230918,161400,17336310,5810,5810,5810,5810,0
20230918,161300,17336310,5810,5810,5810,5810,0
20230918,161200,17336310,5810,5810,5810,5810,0
20230918,161100,17336310,5810,5810,5810,5810,0
20230918,161000,17336310,5810,5810,5810,5810,0
20230918,160900,17336310,5810,5810,5810,5810,0
20230918,160800,17336310,5810,5810,5810,5810,0
20230918,160700,17336310,5810,5810,5810,5810,0
20230918,160600,17336310,5810,5810,5810,5810,0
20230918,160500,17336310,5810,5810,5810,5810,0
20230918,160400,17336310,5810,5810,5810,5810,0
20230918,160300,17336310,5810,5810,5810,5810,0
20230918,160200,17336310,5810,5810,5810,5810,0
20230918,160100,17336310,5810,5810,5810,5810,0
20230918,160000,17336310,5810,5810,5810,5810,0
20230918,155900,17336310,5810,5810,5810,5810,0
20230918,155800,17336310,5810,5810,5810,5810,0
20230918,155700,17336310,5810,5810,5810,5810,0
20230918,155600,17336310,5810,5810,5810,5810,0
20230918,155500,17336310,5810,5810,5810,5810,0
20230918,155400,17336310,5810,5810,5810,5810,0
20230918,155300,17336310,5810,5810,5810,5810,0
20230918,155200,17336310,5810,5810,5810,5810,0
20230918,155100,17336310,5810,5810,5810,5810,0
20230918,155000,17336310,5810,5810,5810,5810,0
20230918,154900,17336310,5810,5810,5810,5810,0
20230918,154800,17336310,5810,5810,5810,5810,0
20230918,154700,17336310,5810,5810,5810,5810,0
20230918,154600,17336310,5810,5810,5810,5810,65
20230918,154500,17336310,5810,5810,5810,5810,0
20230918,154400,17336310,5810,5810,5810,5810,0
20230918,154300,17336310,5810,5810,5810,5810,0
20230918,154200,17336310,5810,5810,5810,5810,0
20230918,154100,17336310,5810,5810,5810,5810,0
20230918,154000,17336310,5810,5810,5810,5810,0
20230918,153900,17336310,5810,5810,5810,5810,0
20230918,153800,17336310,5810,5810,5810,5810,0
20230918,153700,17336310,5810,5810,5810,5810,0
20230918,153600,17336310,5810,5810,5810,5810,0
20230918,153500,17336310,5810,5810,5810,5810,0
20230918,153400,17336310,5810,5810,5810,5810,0
20230918,153300,17336310,5810,5810,5810,5810,0
20230918,153200,17336310,5810,5810,5810,5810,0
20230918,153100,17336310,5810,5810,5810,5810,0
20230918,153000,17336310,5810,5810,5810,5810,65
20230918,152900,16958660,5810,5810,5810,5810,0
20230918,152800,16958660,5810,5810,5810,5810,0
20230918,152700,16958660,5810,5810,5810,5810,0
20230918,152600,16958660,5810,5810,5810,5810,0
20230918,152500,16958660,5810,5810,5810,5810,0
20230918,152400,16958660,5810,5810,5810,5810,0
20230918,152300,16958660,5810,5810,5810,5810,0
20230918,152200,16958660,5810,5810,5810,5810,0
20230918,152100,16958660,5810,5810,5810,5810,0
20230918,152000,16958660,5810,5810,5810,5810,0
20230918,151900,16958660,5810,5810,5810,5810,0
20230918,151800,16958660,5810,5810,5810,5810,0
20230918,151700,16958660,5810,5810,5810,5810,0
20230918,151600,16958660,5810,5810,5810,5810,0
20230918,151500,16958660,5810,5810,5810,5810,0
20230918,151400,16958660,5810,5810,5810,5810,258
20230918,151300,15459680,5810,5810,5810,5810,0
20230918,151200,15459680,5810,5810,5810,5810,0
20230918,151100,15459680,5810,5810,5810,5810,0
20230918,151000,15459680,5810,5810,5810,5810,0
20230918,150900,15459680,5810,5810,5810,5810,0
20230918,150800,15459680,5810,5810,5810,5810,0
20230918,150700,15459680,5810,5810,5810,5810,1
20230918,150600,15453870,5810,5810,5810,5810,29
20230918,150500,15285380,5810,5810,5810,5810,0
20230918,150400,15285380,5810,5810,5810,5810,0
20230918,150300,15285380,5810,5810,5810,5810,0
20230918,150200,15285380,5810,5810,5810,5810,0
20230918,150100,15285380,5810,5810,5810,5810,0
20230918,150000,15285380,5810,5810,5810,5810,0
20230918,145900,15285380,5810,5810,5810,5810,0
20230918,145800,15285380,5810,5810,5810,5810,0
20230918,145700,15285380,5810,5810,5810,5810,0
20230918,145600,15285380,5810,5810,5810,5810,0
20230918,145500,15285380,5810,5810,5810,5810,0
20230918,145400,15285380,5810,5810,5810,5810,0
20230918,145300,15285380,5810,5810,5810,5810,0
20230918,145200,15285380,5810,5810,5810,5810,0
20230918,145100,15285380,5810,5810,5810,5810,0
20230918,145000,15285380,5810,5810,5810,5810,0
20230918,144900,15285380,5810,5810,5810,5810,0
20230918,144800,15285380,5810,5810,5810,5810,0
20230918,144700,15285380,5810,5810,5810,5810,0
20230918,144600,15285380,5810,5810,5810,5810,0
20230918,144500,15285380,5810,5810,5810,5810,0
20230918,144400,15285380,5810,5810,5810,5810,0
20230918,144300,15285380,5810,5810,5810,5810,0
20230918,144200,15285380,5810,5810,5810,5810,0
20230918,144100,15285380,5810,5810,5810,5810,0
20230918,144000,15285380,5810,5810,5810,5810,180
20230918,143900,14239580,5800,5800,5800,5800,0
20230918,143800,14239580,5800,5800,5800,5800,0
20230918,143700,14239580,5800,5800,5800,5800,9
20230918,143600,14187380,5810,5810,5810,5810,0
20230918,143500,14187380,5810,5810,5810,5810,0
20230918,143400,14187380,5810,5810,5810,5810,0
20230918,143300,14187380,5810,5810,5810,5810,0
20230918,143200,14187380,5810,5810,5810,5810,0
20230918,143100,14187380,5810,5810,5810,5810,0
20230918,143000,14187380,5810,5810,5810,5810,0
20230918,142900,14187380,5810,5810,5810,5810,30
20230918,142800,14013080,5810,5810,5810,5810,0
20230918,142700,14013080,5810,5810,5810,5810,0
20230918,142600,14013080,5810,5810,5810,5810,0
20230918,142500,14013080,5810,5810,5810,5810,0
20230918,142400,14013080,5810,5810,5810,5810,0
20230918,142300,14013080,5810,5810,5810,5810,1
20230918,142200,14007270,5800,5800,5800,5800,0
20230918,142100,14007270,5800,5800,5800,5800,0
20230918,142000,14007270,5800,5800,5800,5800,0
20230918,141900,14007270,5800,5800,5800,5800,0
20230918,141800,14007270,5800,5800,5800,5800,0
20230918,141700,14007270,5800,5800,5800,5800,0
20230918,141600,14007270,5800,5800,5800,5800,0
20230918,141500,14007270,5800,5800,5800,5800,0
20230918,141400,14007270,5800,5800,5800,5800,0
20230918,141300,14007270,5800,5800,5800,5800,0
20230918,141200,14007270,5800,5800,5800,5800,0
20230918,141100,14007270,5800,5800,5800,5800,0
20230918,141000,14007270,5800,5800,5800,5800,0
20230918,140900,14007270,5800,5800,5800,5800,0
20230918,140800,14007270,5800,5800,5800,5800,0
20230918,140700,14007270,5800,5800,5800,5800,0
20230918,140600,14007270,5800,5800,5800,5800,0
20230918,140500,14007270,5800,5800,5800,5800,0
20230918,140400,14007270,5800,5800,5800,5800,0
20230918,140300,14007270,5800,5800,5800,5800,0
20230918,140200,14007270,5800,5800,5800,5800,0
20230918,140100,14007270,5800,5800,5800,5800,0
20230918,140000,14007270,5800,5800,5800,5800,0
20230918,135900,14007270,5800,5800,5800,5800,0
20230918,135800,14007270,5800,5800,5800,5800,0
20230918,135700,14007270,5800,5800,5800,5800,0
20230918,135600,14007270,5800,5800,5800,5800,0
20230918,135500,14007270,5800,5800,5800,5800,0
20230918,135400,14007270,5800,5800,5800,5800,0
20230918,135300,14007270,5800,5800,5800,5800,0
20230918,135200,14007270,5800,5800,5800,5800,0
20230918,135100,14007270,5800,5800,5800,5800,0
20230918,135000,14007270,5800,5800,5800,5800,0
20230918,134900,14007270,5800,5800,5800,5800,40
20230918,134800,13775270,5800,5800,5800,5800,0
20230918,134700,13775270,5800,5800,5800,5800,0
20230918,134600,13775270,5800,5800,5800,5800,0
20230918,134500,13775270,5800,5800,5800,5800,4
20230918,134400,13752070,5800,5800,5800,5800,0
20230918,134300,13752070,5800,5800,5800,5800,0
20230918,134200,13752070,5800,5800,5800,5800,0
20230918,134100,13752070,5800,5800,5800,5800,0
20230918,134000,13752070,5800,5800,5800,5800,0
20230918,133900,13752070,5800,5800,5800,5800,0
20230918,133800,13752070,5800,5800,5800,5800,0
20230918,133700,13752070,5800,5800,5800,5800,0
20230918,133600,13752070,5800,5800,5800,5800,0
20230918,133500,13752070,5800,5800,5800,5800,0
20230918,133400,13752070,5800,5800,5800,5800,0
20230918,133300,13752070,5800,5800,5800,5800,0
20230918,133200,13752070,5800,5800,5800,5800,0
20230918,133100,13752070,5800,5800,5800,5800,0
20230918,133000,13752070,5800,5800,5800,5800,0
20230918,132900,13752070,5800,5800,5800,5800,0
20230918,132800,13752070,5800,5800,5800,5800,0
20230918,132700,13752070,5800,5800,5800,5800,0
20230918,132600,13752070,5800,5800,5800,5800,0
20230918,132500,13752070,5800,5800,5800,5800,130
20230918,132400,12998070,5800,5800,5800,5800,0
20230918,132300,12998070,5800,5800,5800,5800,0
20230918,132200,12998070,5800,5800,5800,5800,0
20230918,132100,12998070,5800,5800,5800,5800,0
20230918,132000,12998070,5800,5800,5800,5800,0
20230918,131900,12998070,5800,5800,5800,5800,0
20230918,131800,12998070,5800,5800,5800,5800,0
20230918,131700,12998070,5800,5800,5800,5800,0
20230918,131600,12998070,5800,5800,5800,5800,1
20230918,131500,12992270,5780,5780,5780,5780,0
20230918,131400,12992270,5780,5780,5780,5780,0
20230918,131300,12992270,5780,5790,5790,5780,410
20230918,131200,10621960,5800,5800,5800,5800,0
20230918,131100,10621960,5800,5800,5800,5800,0
20230918,131000,10621960,5800,5800,5800,5800,0
20230918,130900,10621960,5800,5800,5800,5800,0
20230918,130800,10621960,5800,5800,5800,5800,0
20230918,130700,10621960,5800,5800,5800,5800,0
20230918,130600,10621960,5800,5800,5800,5800,0
20230918,130500,10621960,5800,5800,5800,5800,0
20230918,130400,10621960,5800,5800,5800,5800,0
20230918,130300,10621960,5800,5800,5800,5800,0
20230918,130200,10621960,5800,5800,5800,5800,0
20230918,130100,10621960,5800,5800,5800,5800,0
20230918,130000,10621960,5800,5800,5800,5800,1
20230918,125900,10616160,5790,5790,5790,5790,16
20230918,125800,10523520,5800,5800,5800,5800,0
20230918,125700,10523520,5800,5800,5800,5800,0
20230918,125600,10523520,5800,5800,5800,5800,0
20230918,125500,10523520,5800,5800,5800,5800,0
20230918,125400,10523520,5800,5800,5800,5800,20
20230918,125300,10407520,5800,5800,5800,5800,0
20230918,125200,10407520,5800,5800,5800,5800,0
20230918,125100,10407520,5800,5800,5800,5800,0
20230918,125000,10407520,5800,5800,5800,5800,0
20230918,124900,10407520,5800,5800,5800,5800,0
20230918,124800,10407520,5800,5800,5800,5800,11
20230918,124700,10343720,5810,5810,5810,5810,0
20230918,124600,10343720,5810,5810,5810,5810,0
20230918,124500,10343720,5810,5810,5810,5810,0
20230918,124400,10343720,5810,5810,5810,5810,0
20230918,124300,10343720,5810,5810,5810,5810,0
20230918,124200,10343720,5810,5810,5810,5810,2
20230918,124100,10332100,5810,5810,5810,5810,0
20230918,124000,10332100,5810,5810,5810,5810,0
20230918,123900,10332100,5810,5810,5810,5810,0
20230918,123800,10332100,5810,5810,5810,5810,0
20230918,123700,10332100,5810,5810,5810,5810,0
20230918,123600,10332100,5810,5810,5810,5810,20
20230918,123500,10215900,5850,5850,5850,5850,0
20230918,123400,10215900,5850,5850,5850,5850,0
20230918,123300,10215900,5850,5850,5850,5850,0
20230918,123200,10215900,5850,5850,5850,5850,0
20230918,123100,10215900,5850,5850,5850,5850,0
20230918,123000,10215900,5850,5850,5850,5850,0
20230918,122900,10215900,5850,5850,5850,5850,0
20230918,122800,10215900,5850,5850,5850,5850,0
20230918,122700,10215900,5850,5850,5850,5850,0
20230918,122600,10215900,5850,5850,5850,5850,0
20230918,122500,10215900,5850,5850,5850,5850,0
20230918,122400,10215900,5850,5850,5850,5850,0
20230918,122300,10215900,5850,5850,5850,5850,0
20230918,122200,10215900,5850,5850,5850,5850,78
20230918,122100,9759600,5790,5790,5790,5790,0
20230918,122000,9759600,5790,5790,5790,5790,0
20230918,121900,9759600,5790,5790,5790,5790,0
20230918,121800,9759600,5790,5790,5790,5790,0
20230918,121700,9759600,5790,5790,5790,5790,0
20230918,121600,9759600,5790,5790,5790,5790,0
20230918,121500,9759600,5790,5790,5790,5790,1
20230918,121400,9753810,5800,5800,5800,5800,0
20230918,121300,9753810,5800,5800,5800,5800,703
20230918,121200,5676410,5800,5800,5800,5800,0
20230918,121100,5676410,5800,5800,5800,5800,0
20230918,121000,5676410,5800,5800,5800,5800,0
20230918,120900,5676410,5800,5800,5800,5800,0
20230918,120800,5676410,5800,5800,5800,5800,100
20230918,120700,5096410,5800,5800,5800,5800,0
20230918,120600,5096410,5800,5800,5800,5800,0
20230918,120500,5096410,5800,5800,5800,5800,10
20230918,120400,5038410,5800,5800,5800,5800,0
20230918,120300,5038410,5800,5800,5800,5800,0
20230918,120200,5038410,5800,5790,5800,5790,12
20230918,120100,4968920,5790,5790,5790,5790,98
20230918,120000,4401500,5800,5800,5800,5800,1
20230918,115900,4395700,5790,5790,5790,5790,0
20230918,115800,4395700,5790,5790,5790,5790,0
20230918,115700,4395700,5790,5790,5790,5790,0
20230918,115600,4395700,5790,5790,5790,5790,0
20230918,115500,4395700,5790,5790,5790,5790,0
20230918,115400,4395700,5790,5790,5790,5790,0
20230918,115300,4395700,5790,5790,5790,5790,0
20230918,115200,4395700,5790,5790,5790,5790,0
20230918,115100,4395700,5790,5790,5790,5790,0
20230918,115000,4395700,5790,5790,5790,5790,0
20230918,114900,4395700,5790,5790,5790,5790,0
20230918,114800,4395700,5790,5790,5790,5790,0
20230918,114700,4395700,5790,5790,5790,5790,0
20230918,114600,4395700,5790,5790,5790,5790,0
20230918,114500,4395700,5790,5790,5790,5790,0
20230918,114400,4395700,5790,5790,5790,5790,0
20230918,114300,4395700,5790,5790,5790,5790,0
20230918,114200,4395700,5790,5790,5790,5790,0
20230918,114100,4395700,5790,5790,5790,5790,0
20230918,114000,4395700,5790,5790,5790,5790,0
20230918,113900,4395700,5790,5790,5790,5790,0
20230918,113800,4395700,5790,5790,5790,5790,0
20230918,113700,4395700,5790,5790,5790,5790,0
20230918,113600,4395700,5790,5790,5790,5790,0
20230918,113500,4395700,5790,5790,5790,5790,0
20230918,113400,4395700,5790,5790,5790,5790,0
20230918,113300,4395700,5790,5790,5790,5790,0
20230918,113200,4395700,5790,5790,5790,5790,0
20230918,113100,4395700,5790,5790,5790,5790,0
20230918,113000,4395700,5790,5790,5790,5790,0
20230918,112900,4395700,5790,5790,5790,5790,0
20230918,112800,4395700,5790,5790,5790,5790,0
20230918,112700,4395700,5790,5790,5790,5790,0
20230918,112600,4395700,5790,5790,5790,5790,0
20230918,112500,4395700,5790,5790,5790,5790,0
20230918,112400,4395700,5790,5790,5790,5790,0
20230918,112300,4395700,5790,5790,5790,5790,0
20230918,112200,4395700,5790,5790,5790,5790,24
20230918,112100,4256740,5800,5800,5800,5800,0
20230918,112000,4256740,5800,5800,5800,5800,0
20230918,111900,4256740,5800,5800,5800,5800,0
20230918,111800,4256740,5800,5800,5800,5800,0
20230918,111700,4256740,5800,5800,5800,5800,0
20230918,111600,4256740,5800,5800,5800,5800,18
20230918,111500,4152340,5800,5800,5800,5800,18
20230918,111400,4047940,5800,5800,5800,5800,0
20230918,111300,4047940,5800,5800,5800,5800,0
20230918,111200,4047940,5800,5800,5800,5800,0
20230918,111100,4047940,5800,5800,5800,5800,0
20230918,111000,4047940,5800,5800,5800,5800,0
20230918,110900,4047940,5800,5800,5800,5800,0
20230918,110800,4047940,5800,5800,5800,5800,12
20230918,110700,3978340,5800,5800,5800,5800,0
20230918,110600,3978340,5800,5800,5800,5800,1
20230918,110500,3972540,5800,5800,5800,5800,0
20230918,110400,3972540,5800,5800,5800,5800,0
20230918,110300,3972540,5800,5800,5800,5800,0
20230918,110200,3972540,5800,5800,5800,5800,0
20230918,110100,3972540,5800,5800,5800,5800,0
20230918,110000,3972540,5800,5800,5800,5800,0
20230918,105900,3972540,5800,5800,5800,5800,0
20230918,105800,3972540,5800,5800,5800,5800,0
20230918,105700,3972540,5800,5800,5800,5800,0
20230918,105600,3972540,5800,5800,5800,5800,2
20230918,105500,3960940,5800,5800,5800,5800,18
20230918,105400,3856540,5800,5800,5800,5800,0
20230918,105300,3856540,5800,5800,5800,5800,0
20230918,105200,3856540,5800,5800,5800,5800,0
20230918,105100,3856540,5800,5800,5800,5800,0
20230918,105000,3856540,5800,5800,5800,5800,0
20230918,104900,3856540,5800,5800,5800,5800,0
20230918,104800,3856540,5800,5800,5800,5800,19
20230918,104700,3746340,5800,5800,5800,5800,0
20230918,104600,3746340,5800,5800,5800,5800,0
20230918,104500,3746340,5800,5800,5800,5800,0
20230918,104400,3746340,5800,5800,5800,5800,1
20230918,104300,3740540,5800,5800,5800,5800,1
20230918,104200,3734740,5800,5800,5800,5800,0
20230918,104100,3734740,5800,5800,5800,5790,25
20230918,104000,3589960,5800,5800,5800,5800,4
20230918,103900,3566760,5800,5800,5800,5800,5
20230918,103800,3537760,5800,5800,5800,5800,0
20230918,103700,3537760,5800,5800,5800,5800,0
20230918,103600,3537760,5800,5800,5800,5800,0
20230918,103500,3537760,5800,5800,5800,5800,0
20230918,103400,3537760,5800,5800,5800,5800,0
20230918,103300,3537760,5800,5800,5800,5800,0
20230918,103200,3537760,5800,5800,5800,5800,59
20230918,103100,3195560,5800,5800,5800,5800,0
20230918,103000,3195560,5800,5800,5800,5800,1
20230918,102900,3189760,5800,5800,5800,5800,0
20230918,102800,3189760,5800,5800,5800,5800,0
20230918,102700,3189760,5800,5810,5810,5800,23
20230918,102600,3056350,5840,5840,5840,5840,0
20230918,102500,3056350,5840,5840,5840,5840,14
20230918,102400,2974590,5840,5840,5840,5840,0
20230918,102300,2974590,5840,5840,5840,5840,0
20230918,102200,2974590,5840,5840,5840,5840,0
20230918,102100,2974590,5840,5840,5840,5840,0
20230918,102000,2974590,5840,5840,5840,5840,0
20230918,101900,2974590,5840,5840,5840,5840,0
20230918,101800,2974590,5840,5840,5840,5840,50
20230918,101700,2682590,5840,5840,5840,5840,0
20230918,101600,2682590,5840,5840,5840,5840,122
20230918,101500,1970110,5840,5840,5840,5840,0
20230918,101400,1970110,5840,5840,5840,5840,0
20230918,101300,1970110,5840,5840,5840,5840,0
20230918,101200,1970110,5840,5840,5840,5840,0
20230918,101100,1970110,5840,5840,5840,5840,1
20230918,101000,1964270,5800,5800,5800,5800,0
20230918,100900,1964270,5800,5800,5800,5800,0
20230918,100800,1964270,5800,5800,5800,5800,0
20230918,100700,1964270,5800,5800,5800,5800,0
20230918,100600,1964270,5800,5800,5800,5800,0
20230918,100500,1964270,5800,5800,5800,5800,4
20230918,100400,1941070,5800,5800,5800,5800,0
20230918,100300,1941070,5800,5800,5800,5800,0
20230918,100200,1941070,5800,5800,5800,5800,0
20230918,100100,1941070,5800,5800,5800,5800,1
20230918,100000,1935270,5840,5840,5840,5840,0
20230918,095900,1935270,5840,5840,5840,5840,10
20230918,095800,1876870,5840,5840,5840,5840,0
20230918,095700,1876870,5840,5840,5840,5840,0
20230918,095600,1876870,5840,5840,5840,5840,0
20230918,095500,1876870,5840,5840,5840,5840,0
20230918,095400,1876870,5840,5840,5840,5840,0
20230918,095300,1876870,5840,5840,5840,5840,0
20230918,095200,1876870,5840,5840,5840,5840,0
20230918,095100,1876870,5840,5840,5840,5840,4
20230918,095000,1853510,5810,5810,5810,5810,0
20230918,094900,1853510,5810,5810,5810,5810,0
20230918,094800,1853510,5810,5810,5810,5810,0
20230918,094700,1853510,5810,5810,5810,5810,0
20230918,094600,1853510,5810,5810,5810,5810,0
20230918,094500,1853510,5810,5810,5810,5810,0
20230918,094400,1853510,5810,5810,5810,5810,0
20230918,094300,1853510,5810,5810,5810,5810,0
20230918,094200,1853510,5810,5810,5810,5810,0
20230918,094100,1853510,5810,5810,5810,5810,0
20230918,094000,1853510,5810,5810,5810,5810,0
20230918,093900,1853510,5810,5810,5810,5810,1
20230918,093800,1847700,5790,5790,5790,5790,0
20230918,093700,1847700,5790,5820,5820,5790,20
20230918,093600,1731770,5850,5850,5850,5850,0
20230918,093500,1731770,5850,5850,5850,5850,0
20230918,093400,1731770,5850,5850,5850,5850,0
20230918,093300,1731770,5850,5850,5850,5850,0
20230918,093200,1731770,5850,5850,5850,5850,1
20230918,093100,1725920,5850,5850,5860,5850,54
20230918,093000,1410010,5850,5850,5850,5850,0
20230918,092900,1410010,5850,5850,5850,5850,0
20230918,092800,1410010,5850,5850,5850,5850,0
20230918,092700,1410010,5850,5850,5850,5850,0
20230918,092600,1410010,5850,5840,5850,5840,3
20230918,092500,1392480,5830,5830,5830,5830,0
20230918,092400,1392480,5830,5830,5830,5830,0
20230918,092300,1392480,5830,5830,5830,5830,0
20230918,092200,1392480,5830,5830,5830,5830,0
20230918,092100,1392480,5830,5830,5830,5830,0
20230918,092000,1392480,5830,5820,5830,5820,5
20230918,091900,1363370,5830,5830,5830,5830,0
20230918,091800,1363370,5830,5830,5830,5830,16
20230918,091700,1270090,5830,5830,5830,5830,0
20230918,091600,1270090,5830,5830,5830,5830,1
20230918,091500,1264260,5830,5830,5830,5830,0
20230918,091400,1264260,5830,5830,5830,5830,0
20230918,091300,1264260,5830,5830,5830,5830,0
20230918,091200,1264260,5830,5830,5830,5830,2
20230918,091100,1252600,5830,5830,5830,5830,0
20230918,091000,1252600,5830,5840,5840,5830,17
20230918,090900,1153400,5860,5860,5860,5860,0
20230918,090800,1153400,5860,5860,5860,5860,0
20230918,090700,1153400,5860,5860,5860,5860,0
20230918,090600,1153400,5860,5860,5860,5860,4
20230918,090500,1129960,5830,5860,5860,5830,2
20230918,090400,1118270,5850,5800,5860,5780,57
20230918,090300,787910,5760,5760,5760,5760,0
20230918,090200,787910,5760,5760,5760,5760,0
20230918,090100,787910,5760,5760,5760,5760,0
20230918,090000,787910,5760,5800,5800,5760,136