KissMeData/005990/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184400,26090550,8440,8440,8440,8440,10
20230908,184300,26090550,8440,8440,8440,8440,0
20230908,184200,26090550,8440,8440,8440,8440,0
20230908,184100,26090550,8440,8440,8440,8440,0
20230908,184000,26090550,8440,8440,8440,8440,0
20230908,183900,26090550,8440,8440,8440,8440,0
20230908,183800,26090550,8440,8440,8440,8440,0
20230908,183700,26090550,8440,8440,8440,8440,0
20230908,183600,26090550,8440,8440,8440,8440,0
20230908,183500,26090550,8440,8440,8440,8440,0
20230908,183400,26090550,8440,8440,8440,8440,0
20230908,183300,26090550,8440,8440,8440,8440,0
20230908,183200,26090550,8440,8440,8440,8440,0
20230908,183100,26090550,8440,8440,8440,8440,0
20230908,183000,26090550,8440,8440,8440,8440,0
20230908,182900,26090550,8440,8440,8440,8440,0
20230908,182800,26090550,8440,8440,8440,8440,0
20230908,182700,26090550,8440,8440,8440,8440,0
20230908,182600,26090550,8440,8440,8440,8440,0
20230908,182500,26090550,8440,8440,8440,8440,0
20230908,182400,26090550,8440,8440,8440,8440,0
20230908,182300,26090550,8440,8440,8440,8440,0
20230908,182200,26090550,8440,8440,8440,8440,0
20230908,182100,26090550,8440,8440,8440,8440,0
20230908,182000,26090550,8440,8440,8440,8440,0
20230908,181900,26090550,8440,8440,8440,8440,0
20230908,181800,26090550,8440,8440,8440,8440,0
20230908,181700,26090550,8440,8440,8440,8440,0
20230908,181600,26090550,8440,8440,8440,8440,0
20230908,181500,26090550,8440,8440,8440,8440,0
20230908,181400,26090550,8440,8440,8440,8440,10
20230908,181300,26090550,8440,8440,8440,8440,0
20230908,181200,26090550,8440,8440,8440,8440,0
20230908,181100,26090550,8440,8440,8440,8440,0
20230908,181000,26090550,8440,8440,8440,8440,0
20230908,180900,26090550,8440,8440,8440,8440,0
20230908,180800,26090550,8440,8440,8440,8440,0
20230908,180700,26090550,8440,8440,8440,8440,0
20230908,180600,26090550,8440,8440,8440,8440,0
20230908,180500,26090550,8440,8440,8440,8440,0
20230908,180400,26090550,8440,8440,8440,8440,0
20230908,180300,26090550,8440,8440,8440,8440,0
20230908,180200,26090550,8440,8440,8440,8440,0
20230908,180100,26090550,8440,8440,8440,8440,0
20230908,180000,26090550,8440,8440,8440,8440,0
20230908,175900,26090550,8440,8440,8440,8440,0
20230908,175800,26090550,8440,8440,8440,8440,0
20230908,175700,26090550,8440,8440,8440,8440,0
20230908,175600,26090550,8440,8440,8440,8440,0
20230908,175500,26090550,8440,8440,8440,8440,0
20230908,175400,26090550,8440,8440,8440,8440,0
20230908,175300,26090550,8440,8440,8440,8440,0
20230908,175200,26090550,8440,8440,8440,8440,0
20230908,175100,26090550,8440,8440,8440,8440,0
20230908,175000,26090550,8440,8440,8440,8440,0
20230908,174900,26090550,8440,8440,8440,8440,0
20230908,174800,26090550,8440,8440,8440,8440,0
20230908,174700,26090550,8440,8440,8440,8440,0
20230908,174600,26090550,8440,8440,8440,8440,0
20230908,174500,26090550,8440,8440,8440,8440,0
20230908,174400,26090550,8440,8440,8440,8440,10
20230908,174300,26090550,8440,8440,8440,8440,0
20230908,174200,26090550,8440,8440,8440,8440,0
20230908,174100,26090550,8440,8440,8440,8440,0
20230908,174000,26090550,8440,8440,8440,8440,0
20230908,173900,26090550,8440,8440,8440,8440,0
20230908,173800,26090550,8440,8440,8440,8440,0
20230908,173700,26090550,8440,8440,8440,8440,0
20230908,173600,26090550,8440,8440,8440,8440,0
20230908,173500,26090550,8440,8440,8440,8440,0
20230908,173400,26090550,8440,8440,8440,8440,0
20230908,173300,26090550,8440,8440,8440,8440,0
20230908,173200,26090550,8440,8440,8440,8440,0
20230908,173100,26090550,8440,8440,8440,8440,0
20230908,173000,26090550,8440,8440,8440,8440,0
20230908,172900,26090550,8440,8440,8440,8440,0
20230908,172800,26090550,8440,8440,8440,8440,0
20230908,172700,26090550,8440,8440,8440,8440,0
20230908,172600,26090550,8440,8440,8440,8440,0
20230908,172500,26090550,8440,8440,8440,8440,0
20230908,172400,26090550,8440,8440,8440,8440,0
20230908,172300,26090550,8440,8440,8440,8440,0
20230908,172200,26090550,8440,8440,8440,8440,0
20230908,172100,26090550,8440,8440,8440,8440,0
20230908,172000,26090550,8440,8440,8440,8440,0
20230908,171900,26090550,8440,8440,8440,8440,0
20230908,171800,26090550,8440,8440,8440,8440,0
20230908,171700,26090550,8440,8440,8440,8440,0
20230908,171600,26090550,8440,8440,8440,8440,0
20230908,171500,26090550,8440,8440,8440,8440,0
20230908,171400,26090550,8440,8440,8440,8440,10
20230908,171300,26090550,8440,8440,8440,8440,0
20230908,171200,26090550,8440,8440,8440,8440,0
20230908,171100,26090550,8440,8440,8440,8440,0
20230908,171000,26090550,8440,8440,8440,8440,0
20230908,170900,26090550,8440,8440,8440,8440,0
20230908,170800,26090550,8440,8440,8440,8440,0
20230908,170700,26090550,8440,8440,8440,8440,0
20230908,170600,26090550,8440,8440,8440,8440,0
20230908,170500,26090550,8440,8440,8440,8440,0
20230908,170400,26090550,8440,8440,8440,8440,0
20230908,170300,26090550,8440,8440,8440,8440,0
20230908,170200,26090550,8440,8440,8440,8440,0
20230908,170100,26090550,8440,8440,8440,8440,0
20230908,170000,26090550,8440,8440,8440,8440,0
20230908,165900,26090550,8440,8440,8440,8440,0
20230908,165800,26090550,8440,8440,8440,8440,0
20230908,165700,26090550,8440,8440,8440,8440,0
20230908,165600,26090550,8440,8440,8440,8440,0
20230908,165500,26090550,8440,8440,8440,8440,0
20230908,165400,26090550,8440,8440,8440,8440,0
20230908,165300,26090550,8440,8440,8440,8440,0
20230908,165200,26090550,8440,8440,8440,8440,0
20230908,165100,26090550,8440,8440,8440,8440,0
20230908,165000,26090550,8440,8440,8440,8440,0
20230908,164900,26090550,8440,8440,8440,8440,0
20230908,164800,26090550,8440,8440,8440,8440,0
20230908,164700,26090550,8440,8440,8440,8440,0
20230908,164600,26090550,8440,8440,8440,8440,0
20230908,164500,26090550,8440,8440,8440,8440,0
20230908,164400,26090550,8440,8440,8440,8440,10
20230908,164300,26090550,8440,8440,8440,8440,0
20230908,164200,26090550,8440,8440,8440,8440,0
20230908,164100,26090550,8440,8440,8440,8440,0
20230908,164000,26090550,8440,8440,8440,8440,0
20230908,163900,26090550,8440,8440,8440,8440,0
20230908,163800,26090550,8440,8440,8440,8440,0
20230908,163700,26090550,8440,8440,8440,8440,0
20230908,163600,26090550,8440,8440,8440,8440,0
20230908,163500,26090550,8440,8440,8440,8440,0
20230908,163400,26090550,8440,8440,8440,8440,0
20230908,163300,26090550,8440,8440,8440,8440,0
20230908,163200,26090550,8440,8440,8440,8440,0
20230908,163100,26090550,8440,8440,8440,8440,0
20230908,163000,26090550,8440,8440,8440,8440,0
20230908,162900,26090550,8440,8440,8440,8440,0
20230908,162800,26090550,8440,8440,8440,8440,0
20230908,162700,26090550,8440,8440,8440,8440,0
20230908,162600,26090550,8440,8440,8440,8440,0
20230908,162500,26090550,8440,8440,8440,8440,0
20230908,162400,26090550,8440,8440,8440,8440,0
20230908,162300,26090550,8440,8440,8440,8440,0
20230908,162200,26090550,8440,8440,8440,8440,0
20230908,162100,26090550,8440,8440,8440,8440,0
20230908,162000,26090550,8440,8440,8440,8440,0
20230908,161900,26090550,8440,8440,8440,8440,0
20230908,161800,26090550,8440,8440,8440,8440,0
20230908,161700,26090550,8440,8440,8440,8440,0
20230908,161600,26090550,8440,8440,8440,8440,0
20230908,161500,26090550,8440,8440,8440,8440,0
20230908,161400,26090550,8440,8440,8440,8440,10
20230908,161300,26090550,8440,8440,8440,8440,0
20230908,161200,26090550,8440,8440,8440,8440,0
20230908,161100,26090550,8440,8440,8440,8440,0
20230908,161000,26090550,8440,8440,8440,8440,0
20230908,160900,26090550,8440,8440,8440,8440,0
20230908,160800,26090550,8440,8440,8440,8440,0
20230908,160700,26090550,8440,8440,8440,8440,0
20230908,160600,26090550,8440,8440,8440,8440,0
20230908,160500,26090550,8440,8440,8440,8440,0
20230908,160400,26090550,8440,8440,8440,8440,0
20230908,160300,26090550,8440,8440,8440,8440,0
20230908,160200,26090550,8440,8440,8440,8440,0
20230908,160100,26090550,8440,8440,8440,8440,0
20230908,160000,26090550,8440,8440,8440,8440,0
20230908,155900,26090550,8440,8440,8440,8440,0
20230908,155800,26090550,8440,8440,8440,8440,0
20230908,155700,26090550,8440,8440,8440,8440,0
20230908,155600,26090550,8440,8440,8440,8440,0
20230908,155500,26090550,8440,8440,8440,8440,0
20230908,155400,26090550,8440,8440,8440,8440,0
20230908,155300,26090550,8440,8440,8440,8440,0
20230908,155200,26090550,8440,8440,8440,8440,0
20230908,155100,26090550,8440,8440,8440,8440,0
20230908,155000,26090550,8440,8440,8440,8440,0
20230908,154900,26090550,8440,8440,8440,8440,0
20230908,154800,26090550,8440,8440,8440,8440,0
20230908,154700,26090550,8440,8440,8440,8440,0
20230908,154600,26090550,8440,8440,8440,8440,0
20230908,154500,26090550,8440,8440,8440,8440,0
20230908,154400,26090550,8440,8440,8440,8440,10
20230908,154300,26090550,8440,8440,8440,8440,0
20230908,154200,26090550,8440,8440,8440,8440,0
20230908,154100,26090550,8440,8440,8440,8440,0
20230908,154000,26090550,8440,8440,8440,8440,0
20230908,153900,26090550,8440,8440,8440,8440,0
20230908,153800,26090550,8440,8440,8440,8440,0
20230908,153700,26090550,8440,8440,8440,8440,0
20230908,153600,26090550,8440,8440,8440,8440,0
20230908,153500,26090550,8440,8440,8440,8440,0
20230908,153400,26090550,8440,8440,8440,8440,0
20230908,153300,26090550,8440,8440,8440,8440,0
20230908,153200,26090550,8440,8440,8440,8440,0
20230908,153100,26090550,8440,8440,8440,8440,0
20230908,153000,26090550,8440,8440,8440,8440,10
20230908,152900,26006150,8440,8440,8440,8440,0
20230908,152800,26006150,8440,8440,8440,8440,0
20230908,152700,26006150,8440,8440,8440,8440,0
20230908,152600,26006150,8440,8440,8440,8440,0
20230908,152500,26006150,8440,8440,8440,8440,0
20230908,152400,26006150,8440,8440,8440,8440,0
20230908,152300,26006150,8440,8440,8440,8440,0
20230908,152200,26006150,8440,8440,8440,8440,0
20230908,152100,26006150,8440,8440,8440,8440,0
20230908,152000,26006150,8440,8440,8440,8440,0
20230908,151900,26006150,8440,8440,8440,8440,0
20230908,151800,26006150,8440,8440,8440,8440,50
20230908,151700,25584150,8440,8440,8440,8440,0
20230908,151600,25584150,8440,8440,8440,8440,0
20230908,151500,25584150,8440,8440,8440,8440,0
20230908,151400,25584150,8440,8440,8440,8440,0
20230908,151300,25584150,8440,8440,8440,8440,0
20230908,151200,25584150,8440,8440,8440,8440,0
20230908,151100,25584150,8440,8440,8440,8440,29
20230908,151000,25339390,8440,8440,8440,8440,0
20230908,150900,25339390,8440,8440,8440,8440,0
20230908,150800,25339390,8440,8440,8440,8440,0
20230908,150700,25339390,8440,8440,8440,8440,0
20230908,150600,25339390,8440,8440,8440,8440,0
20230908,150500,25339390,8440,8440,8440,8440,0
20230908,150400,25339390,8440,8440,8440,8440,0
20230908,150300,25339390,8440,8440,8440,8440,0
20230908,150200,25339390,8440,8440,8440,8440,0
20230908,150100,25339390,8440,8440,8440,8440,0
20230908,150000,25339390,8440,8440,8440,8440,0
20230908,145900,25339390,8440,8440,8440,8440,0
20230908,145800,25339390,8440,8440,8440,8440,0
20230908,145700,25339390,8440,8440,8440,8440,2
20230908,145600,25322510,8440,8440,8440,8440,0
20230908,145500,25322510,8440,8440,8440,8440,50
20230908,145400,24900510,8440,8440,8440,8440,0
20230908,145300,24900510,8440,8440,8440,8440,0
20230908,145200,24900510,8440,8440,8440,8440,0
20230908,145100,24900510,8440,8440,8440,8440,0
20230908,145000,24900510,8440,8440,8440,8440,0
20230908,144900,24900510,8440,8440,8440,8440,0
20230908,144800,24900510,8440,8440,8440,8440,60
20230908,144700,24394110,8440,8440,8440,8440,0
20230908,144600,24394110,8440,8440,8440,8440,0
20230908,144500,24394110,8440,8440,8440,8440,16
20230908,144400,24259070,8440,8440,8440,8440,0
20230908,144300,24259070,8440,8440,8440,8440,0
20230908,144200,24259070,8440,8440,8440,8440,0
20230908,144100,24259070,8440,8440,8440,8440,0
20230908,144000,24259070,8440,8440,8440,8440,0
20230908,143900,24259070,8440,8440,8440,8440,0
20230908,143800,24259070,8440,8440,8440,8440,0
20230908,143700,24259070,8440,8440,8440,8440,0
20230908,143600,24259070,8440,8440,8440,8440,0
20230908,143500,24259070,8440,8440,8440,8440,0
20230908,143400,24259070,8440,8440,8440,8440,0
20230908,143300,24259070,8440,8440,8440,8440,1
20230908,143200,24250630,8450,8450,8450,8450,0
20230908,143100,24250630,8450,8450,8450,8450,0
20230908,143000,24250630,8450,8450,8450,8450,0
20230908,142900,24250630,8450,8450,8450,8450,0
20230908,142800,24250630,8450,8450,8450,8450,0
20230908,142700,24250630,8450,8450,8450,8450,273
20230908,142600,21943780,8450,8450,8450,8450,0
20230908,142500,21943780,8450,8450,8450,8450,0
20230908,142400,21943780,8450,8450,8450,8450,1
20230908,142300,21935330,8440,8440,8440,8440,9
20230908,142200,21859370,8440,8440,8440,8440,0
20230908,142100,21859370,8440,8440,8440,8440,0
20230908,142000,21859370,8440,8440,8440,8440,0
20230908,141900,21859370,8440,8440,8440,8440,0
20230908,141800,21859370,8440,8440,8440,8440,0
20230908,141700,21859370,8440,8440,8440,8440,0
20230908,141600,21859370,8440,8440,8440,8440,0
20230908,141500,21859370,8440,8440,8440,8440,0
20230908,141400,21859370,8440,8440,8440,8440,0
20230908,141300,21859370,8440,8440,8440,8440,22
20230908,141200,21673690,8430,8430,8430,8430,0
20230908,141100,21673690,8430,8430,8430,8430,0
20230908,141000,21673690,8430,8430,8430,8430,0
20230908,140900,21673690,8430,8430,8430,8430,0
20230908,140800,21673690,8430,8430,8430,8430,0
20230908,140700,21673690,8430,8430,8430,8430,25
20230908,140600,21462940,8430,8430,8430,8430,2
20230908,140500,21446080,8420,8420,8420,8420,0
20230908,140400,21446080,8420,8420,8420,8420,100
20230908,140300,20604080,8420,8420,8420,8420,104
20230908,140200,19728400,8420,8420,8420,8420,0
20230908,140100,19728400,8420,8420,8420,8420,0
20230908,140000,19728400,8420,8420,8420,8420,0
20230908,135900,19728400,8420,8420,8420,8420,0
20230908,135800,19728400,8420,8420,8420,8420,6
20230908,135700,19677880,8420,8420,8420,8420,0
20230908,135600,19677880,8420,8420,8420,8420,0
20230908,135500,19677880,8420,8420,8420,8420,0
20230908,135400,19677880,8420,8420,8420,8420,0
20230908,135300,19677880,8420,8420,8420,8420,0
20230908,135200,19677880,8420,8420,8420,8420,0
20230908,135100,19677880,8420,8420,8420,8420,3
20230908,135000,19652620,8410,8410,8410,8410,3
20230908,134900,19627390,8410,8410,8410,8410,0
20230908,134800,19627390,8410,8410,8410,8410,11
20230908,134700,19534880,8400,8400,8400,8400,0
20230908,134600,19534880,8400,8400,8400,8400,0
20230908,134500,19534880,8400,8400,8400,8400,0
20230908,134400,19534880,8400,8400,8400,8400,5
20230908,134300,19492880,8400,8400,8400,8400,0
20230908,134200,19492880,8400,8400,8400,8400,0
20230908,134100,19492880,8400,8400,8400,8400,0
20230908,134000,19492880,8400,8400,8400,8400,0
20230908,133900,19492880,8400,8400,8400,8400,0
20230908,133800,19492880,8400,8400,8400,8400,0
20230908,133700,19492880,8400,8400,8400,8400,0
20230908,133600,19492880,8400,8400,8400,8400,0
20230908,133500,19492880,8400,8400,8400,8400,0
20230908,133400,19492880,8400,8400,8400,8400,0
20230908,133300,19492880,8400,8400,8400,8400,0
20230908,133200,19492880,8400,8400,8400,8400,98
20230908,133100,18669680,8400,8400,8400,8400,0
20230908,133000,18669680,8400,8400,8400,8400,0
20230908,132900,18669680,8400,8400,8400,8400,0
20230908,132800,18669680,8400,8400,8400,8400,0
20230908,132700,18669680,8400,8400,8400,8400,0
20230908,132600,18669680,8400,8400,8400,8400,0
20230908,132500,18669680,8400,8400,8400,8400,0
20230908,132400,18669680,8400,8400,8400,8400,0
20230908,132300,18669680,8400,8400,8400,8400,0
20230908,132200,18669680,8400,8400,8400,8400,0
20230908,132100,18669680,8400,8400,8400,8400,0
20230908,132000,18669680,8400,8400,8400,8400,0
20230908,131900,18669680,8400,8400,8400,8400,0
20230908,131800,18669680,8400,8400,8400,8400,0
20230908,131700,18669680,8400,8400,8400,8400,5
20230908,131600,18627680,8390,8390,8390,8390,0
20230908,131500,18627680,8390,8390,8390,8390,0
20230908,131400,18627680,8390,8390,8390,8390,0
20230908,131300,18627680,8390,8390,8390,8390,0
20230908,131200,18627680,8390,8390,8390,8390,0
20230908,131100,18627680,8390,8390,8390,8390,0
20230908,131000,18627680,8390,8390,8390,8390,0
20230908,130900,18627680,8390,8390,8390,8390,0
20230908,130800,18627680,8390,8390,8390,8390,0
20230908,130700,18627680,8390,8390,8390,8390,0
20230908,130600,18627680,8390,8390,8390,8390,0
20230908,130500,18627680,8390,8390,8390,8390,0
20230908,130400,18627680,8390,8390,8390,8390,0
20230908,130300,18627680,8390,8390,8390,8390,58
20230908,130200,18141060,8390,8390,8390,8390,0
20230908,130100,18141060,8390,8390,8390,8390,0
20230908,130000,18141060,8390,8390,8390,8390,0
20230908,125900,18141060,8390,8390,8390,8390,0
20230908,125800,18141060,8390,8390,8390,8390,0
20230908,125700,18141060,8390,8390,8390,8390,0
20230908,125600,18141060,8390,8390,8390,8390,0
20230908,125500,18141060,8390,8390,8390,8390,0
20230908,125400,18141060,8390,8390,8390,8390,0
20230908,125300,18141060,8390,8390,8390,8390,42
20230908,125200,17788680,8390,8390,8390,8390,0
20230908,125100,17788680,8390,8390,8390,8390,0
20230908,125000,17788680,8390,8390,8390,8390,24
20230908,124900,17587320,8390,8390,8390,8390,0
20230908,124800,17587320,8390,8390,8390,8390,10
20230908,124700,17503420,8380,8380,8380,8380,4
20230908,124600,17469900,8380,8380,8380,8380,0
20230908,124500,17469900,8380,8380,8380,8380,0
20230908,124400,17469900,8380,8380,8380,8380,0
20230908,124300,17469900,8380,8380,8380,8380,0
20230908,124200,17469900,8380,8380,8380,8380,0
20230908,124100,17469900,8380,8380,8380,8380,74
20230908,124000,16849780,8380,8380,8380,8380,0
20230908,123900,16849780,8380,8380,8380,8380,0
20230908,123800,16849780,8380,8380,8380,8380,0
20230908,123700,16849780,8380,8380,8380,8380,0
20230908,123600,16849780,8380,8380,8380,8380,0
20230908,123500,16849780,8380,8380,8380,8380,0
20230908,123400,16849780,8380,8380,8380,8380,0
20230908,123300,16849780,8380,8380,8380,8380,0
20230908,123200,16849780,8380,8380,8380,8380,0
20230908,123100,16849780,8380,8380,8380,8380,0
20230908,123000,16849780,8380,8380,8380,8380,0
20230908,122900,16849780,8380,8380,8380,8380,0
20230908,122800,16849780,8380,8380,8380,8380,0
20230908,122700,16849780,8380,8380,8380,8380,0
20230908,122600,16849780,8380,8380,8380,8380,0
20230908,122500,16849780,8380,8380,8380,8380,0
20230908,122400,16849780,8380,8380,8380,8380,0
20230908,122300,16849780,8380,8380,8380,8380,1
20230908,122200,16841400,8370,8370,8370,8370,0
20230908,122100,16841400,8370,8370,8370,8370,0
20230908,122000,16841400,8370,8370,8370,8370,0
20230908,121900,16841400,8370,8370,8370,8370,0
20230908,121800,16841400,8370,8370,8370,8370,0
20230908,121700,16841400,8370,8370,8370,8370,0
20230908,121600,16841400,8370,8370,8370,8370,0
20230908,121500,16841400,8370,8370,8370,8370,0
20230908,121400,16841400,8370,8370,8370,8370,0
20230908,121300,16841400,8370,8370,8370,8370,0
20230908,121200,16841400,8370,8370,8370,8370,187
20230908,121100,15276210,8360,8360,8360,8360,0
20230908,121000,15276210,8360,8360,8360,8360,0
20230908,120900,15276210,8360,8360,8360,8360,0
20230908,120800,15276210,8360,8360,8360,8360,0
20230908,120700,15276210,8360,8360,8360,8360,0
20230908,120600,15276210,8360,8360,8360,8360,0
20230908,120500,15276210,8360,8360,8360,8360,0
20230908,120400,15276210,8360,8360,8360,8360,0
20230908,120300,15276210,8360,8360,8360,8360,0
20230908,120200,15276210,8360,8360,8360,8360,0
20230908,120100,15276210,8360,8360,8360,8360,0
20230908,120000,15276210,8360,8360,8360,8360,0
20230908,115900,15276210,8360,8360,8360,8360,0
20230908,115800,15276210,8360,8360,8360,8360,0
20230908,115700,15276210,8360,8360,8360,8360,0
20230908,115600,15276210,8360,8360,8360,8360,0
20230908,115500,15276210,8360,8360,8360,8360,0
20230908,115400,15276210,8360,8360,8360,8360,0
20230908,115300,15276210,8360,8360,8360,8360,0
20230908,115200,15276210,8360,8360,8360,8360,0
20230908,115100,15276210,8360,8360,8360,8360,0
20230908,115000,15276210,8360,8360,8360,8360,0
20230908,114900,15276210,8360,8360,8360,8360,0
20230908,114800,15276210,8360,8360,8360,8360,0
20230908,114700,15276210,8360,8360,8360,8360,0
20230908,114600,15276210,8360,8360,8360,8360,0
20230908,114500,15276210,8360,8360,8360,8360,0
20230908,114400,15276210,8360,8360,8360,8360,0
20230908,114300,15276210,8360,8360,8360,8360,0
20230908,114200,15276210,8360,8360,8360,8360,11
20230908,114100,15184250,8340,8340,8340,8340,0
20230908,114000,15184250,8340,8340,8340,8340,0
20230908,113900,15184250,8340,8340,8340,8340,0
20230908,113800,15184250,8340,8340,8340,8340,0
20230908,113700,15184250,8340,8340,8340,8340,0
20230908,113600,15184250,8340,8340,8340,8340,0
20230908,113500,15184250,8340,8340,8340,8340,0
20230908,113400,15184250,8340,8340,8340,8340,0
20230908,113300,15184250,8340,8340,8340,8340,0
20230908,113200,15184250,8340,8340,8340,8340,0
20230908,113100,15184250,8340,8340,8340,8340,0
20230908,113000,15184250,8340,8340,8340,8340,0
20230908,112900,15184250,8340,8340,8340,8340,0
20230908,112800,15184250,8340,8340,8340,8340,0
20230908,112700,15184250,8340,8340,8340,8340,0
20230908,112600,15184250,8340,8340,8340,8340,0
20230908,112500,15184250,8340,8340,8340,8340,0
20230908,112400,15184250,8340,8340,8340,8340,0
20230908,112300,15184250,8340,8340,8340,8340,0
20230908,112200,15184250,8340,8340,8340,8340,0
20230908,112100,15184250,8340,8340,8340,8340,0
20230908,112000,15184250,8340,8340,8340,8340,0
20230908,111900,15184250,8340,8340,8340,8340,0
20230908,111800,15184250,8340,8340,8340,8340,0
20230908,111700,15184250,8340,8340,8340,8340,0
20230908,111600,15184250,8340,8340,8340,8340,0
20230908,111500,15184250,8340,8340,8340,8340,0
20230908,111400,15184250,8340,8340,8340,8340,0
20230908,111300,15184250,8340,8340,8340,8340,461
20230908,111200,11339510,8360,8360,8360,8360,0
20230908,111100,11339510,8360,8360,8360,8360,0
20230908,111000,11339510,8360,8360,8360,8360,0
20230908,110900,11339510,8360,8360,8360,8360,0
20230908,110800,11339510,8360,8360,8360,8360,0
20230908,110700,11339510,8360,8360,8360,8360,0
20230908,110600,11339510,8360,8360,8360,8360,0
20230908,110500,11339510,8360,8360,8360,8360,0
20230908,110400,11339510,8360,8360,8360,8360,708
20230908,110300,5420630,8360,8360,8360,8360,0
20230908,110200,5420630,8360,8360,8360,8360,0
20230908,110100,5420630,8360,8360,8360,8360,0
20230908,110000,5420630,8360,8360,8360,8360,0
20230908,105900,5420630,8360,8360,8360,8360,0
20230908,105800,5420630,8360,8360,8360,8360,0
20230908,105700,5420630,8360,8360,8360,8360,0
20230908,105600,5420630,8360,8360,8360,8360,0
20230908,105500,5420630,8360,8360,8360,8360,0
20230908,105400,5420630,8360,8360,8360,8360,0
20230908,105300,5420630,8360,8360,8360,8360,0
20230908,105200,5420630,8360,8360,8360,8360,0
20230908,105100,5420630,8360,8360,8360,8360,0
20230908,105000,5420630,8360,8360,8360,8360,0
20230908,104900,5420630,8360,8360,8360,8360,0
20230908,104800,5420630,8360,8360,8360,8360,0
20230908,104700,5420630,8360,8360,8360,8360,0
20230908,104600,5420630,8360,8360,8360,8360,0
20230908,104500,5420630,8360,8360,8360,8360,0
20230908,104400,5420630,8360,8360,8360,8360,0
20230908,104300,5420630,8360,8360,8360,8360,0
20230908,104200,5420630,8360,8360,8360,8360,0
20230908,104100,5420630,8360,8360,8360,8360,0
20230908,104000,5420630,8360,8360,8360,8360,0
20230908,103900,5420630,8360,8360,8360,8360,0
20230908,103800,5420630,8360,8360,8360,8360,0
20230908,103700,5420630,8360,8360,8360,8360,0
20230908,103600,5420630,8360,8360,8360,8360,0
20230908,103500,5420630,8360,8360,8360,8360,0
20230908,103400,5420630,8360,8360,8360,8360,0
20230908,103300,5420630,8360,8360,8360,8360,0
20230908,103200,5420630,8360,8360,8360,8360,3
20230908,103100,5395550,8360,8360,8360,8360,0
20230908,103000,5395550,8360,8360,8360,8360,0
20230908,102900,5395550,8360,8360,8360,8360,0
20230908,102800,5395550,8360,8360,8360,8360,0
20230908,102700,5395550,8360,8360,8360,8360,0
20230908,102600,5395550,8360,8360,8360,8360,0
20230908,102500,5395550,8360,8360,8360,8360,0
20230908,102400,5395550,8360,8360,8360,8360,0
20230908,102300,5395550,8360,8360,8360,8360,370
20230908,102200,2302350,8330,8330,8330,8330,0
20230908,102100,2302350,8330,8330,8330,8330,0
20230908,102000,2302350,8330,8330,8330,8330,0
20230908,101900,2302350,8330,8330,8330,8330,0
20230908,101800,2302350,8330,8330,8330,8330,0
20230908,101700,2302350,8330,8330,8330,8330,0
20230908,101600,2302350,8330,8330,8330,8330,0
20230908,101500,2302350,8330,8330,8330,8330,0
20230908,101400,2302350,8330,8330,8330,8330,1
20230908,101300,2294020,8330,8330,8330,8330,0
20230908,101200,2294020,8330,8330,8330,8330,0
20230908,101100,2294020,8330,8330,8330,8330,0
20230908,101000,2294020,8330,8330,8330,8330,0
20230908,100900,2294020,8330,8330,8330,8330,0
20230908,100800,2294020,8330,8330,8330,8330,45
20230908,100700,1919170,8360,8360,8360,8360,0
20230908,100600,1919170,8360,8360,8360,8360,0
20230908,100500,1919170,8360,8360,8360,8360,0
20230908,100400,1919170,8360,8360,8360,8360,0
20230908,100300,1919170,8360,8360,8360,8360,0
20230908,100200,1919170,8360,8360,8360,8360,0
20230908,100100,1919170,8360,8360,8360,8360,0
20230908,100000,1919170,8360,8360,8360,8360,0
20230908,095900,1919170,8360,8360,8360,8360,0
20230908,095800,1919170,8360,8360,8360,8360,0
20230908,095700,1919170,8360,8360,8360,8360,0
20230908,095600,1919170,8360,8360,8360,8360,0
20230908,095500,1919170,8360,8360,8360,8360,0
20230908,095400,1919170,8360,8360,8360,8360,0
20230908,095300,1919170,8360,8360,8360,8360,1
20230908,095200,1910810,8320,8320,8320,8320,0
20230908,095100,1910810,8320,8320,8320,8320,0
20230908,095000,1910810,8320,8320,8320,8320,0
20230908,094900,1910810,8320,8320,8320,8320,0
20230908,094800,1910810,8320,8320,8320,8320,0
20230908,094700,1910810,8320,8320,8320,8320,0
20230908,094600,1910810,8320,8320,8320,8320,0
20230908,094500,1910810,8320,8320,8320,8320,0
20230908,094400,1910810,8320,8320,8320,8320,0
20230908,094300,1910810,8320,8320,8320,8320,0
20230908,094200,1910810,8320,8320,8320,8320,0
20230908,094100,1910810,8320,8320,8320,8320,0
20230908,094000,1910810,8320,8320,8320,8320,0
20230908,093900,1910810,8320,8320,8320,8320,0
20230908,093800,1910810,8320,8320,8320,8320,0
20230908,093700,1910810,8320,8320,8320,8320,0
20230908,093600,1910810,8320,8320,8320,8320,0
20230908,093500,1910810,8320,8320,8320,8320,0
20230908,093400,1910810,8320,8320,8320,8320,0
20230908,093300,1910810,8320,8320,8320,8320,0
20230908,093200,1910810,8320,8320,8320,8320,0
20230908,093100,1910810,8320,8320,8320,8320,0
20230908,093000,1910810,8320,8320,8320,8320,0
20230908,092900,1910810,8320,8320,8320,8320,0
20230908,092800,1910810,8320,8320,8320,8320,0
20230908,092700,1910810,8320,8320,8320,8320,0
20230908,092600,1910810,8320,8320,8320,8320,0
20230908,092500,1910810,8320,8320,8320,8320,0
20230908,092400,1910810,8320,8320,8320,8320,0
20230908,092300,1910810,8320,8320,8320,8320,0
20230908,092200,1910810,8320,8320,8320,8320,0
20230908,092100,1910810,8320,8320,8320,8320,0
20230908,092000,1910810,8320,8320,8320,8320,0
20230908,091900,1910810,8320,8320,8320,8320,0
20230908,091800,1910810,8320,8320,8320,8320,0
20230908,091700,1910810,8320,8320,8320,8320,0
20230908,091600,1910810,8320,8320,8320,8320,0
20230908,091500,1910810,8320,8320,8320,8320,0
20230908,091400,1910810,8320,8320,8320,8320,0
20230908,091300,1910810,8320,8320,8320,8320,0
20230908,091200,1910810,8320,8320,8320,8320,0
20230908,091100,1910810,8320,8320,8320,8320,0
20230908,091000,1910810,8320,8320,8320,8320,71
20230908,090900,1320090,8370,8370,8370,8370,0
20230908,090800,1320090,8370,8370,8370,8370,0
20230908,090700,1320090,8370,8370,8370,8370,0
20230908,090600,1320090,8370,8370,8370,8370,119
20230908,090500,324060,8300,8300,8300,8300,0
20230908,090400,324060,8300,8300,8300,8300,0
20230908,090300,324060,8300,8300,8300,8300,0
20230908,090200,324060,8300,8300,8300,8300,3
20230908,090100,299160,8310,8310,8310,8310,26
20230908,090000,83100,8310,8310,8310,8310,10