KissMeData/005990/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184300,42553950,8300,8300,8300,8300,1
20230809,184200,42553950,8300,8300,8300,8300,0
20230809,184100,42553950,8300,8300,8300,8300,0
20230809,184000,42553950,8300,8300,8300,8300,0
20230809,183900,42553950,8300,8300,8300,8300,0
20230809,183800,42553950,8300,8300,8300,8300,0
20230809,183700,42553950,8300,8300,8300,8300,0
20230809,183600,42553950,8300,8300,8300,8300,0
20230809,183500,42553950,8300,8300,8300,8300,0
20230809,183400,42553950,8300,8300,8300,8300,0
20230809,183300,42553950,8300,8300,8300,8300,0
20230809,183200,42553950,8300,8300,8300,8300,0
20230809,183100,42553950,8300,8300,8300,8300,0
20230809,183000,42553950,8300,8300,8300,8300,0
20230809,182900,42553950,8300,8300,8300,8300,0
20230809,182800,42553950,8300,8300,8300,8300,0
20230809,182700,42553950,8300,8300,8300,8300,0
20230809,182600,42553950,8300,8300,8300,8300,0
20230809,182500,42553950,8300,8300,8300,8300,0
20230809,182400,42553950,8300,8300,8300,8300,0
20230809,182300,42553950,8300,8300,8300,8300,0
20230809,182200,42553950,8300,8300,8300,8300,0
20230809,182100,42553950,8300,8300,8300,8300,0
20230809,182000,42553950,8300,8300,8300,8300,0
20230809,181900,42553950,8300,8300,8300,8300,0
20230809,181800,42553950,8300,8300,8300,8300,0
20230809,181700,42553950,8300,8300,8300,8300,0
20230809,181600,42553950,8300,8300,8300,8300,0
20230809,181500,42553950,8300,8300,8300,8300,0
20230809,181400,42553950,8300,8300,8300,8300,0
20230809,181300,42553950,8300,8300,8300,8300,1
20230809,181200,42553950,8300,8300,8300,8300,0
20230809,181100,42553950,8300,8300,8300,8300,0
20230809,181000,42553950,8300,8300,8300,8300,0
20230809,180900,42553950,8300,8300,8300,8300,0
20230809,180800,42553950,8300,8300,8300,8300,0
20230809,180700,42553950,8300,8300,8300,8300,0
20230809,180600,42553950,8300,8300,8300,8300,0
20230809,180500,42553950,8300,8300,8300,8300,0
20230809,180400,42553950,8300,8300,8300,8300,0
20230809,180300,42553950,8300,8300,8300,8300,0
20230809,180200,42553950,8300,8300,8300,8300,0
20230809,180100,42553950,8300,8300,8300,8300,0
20230809,180000,42553950,8300,8300,8300,8300,0
20230809,175900,42553950,8300,8300,8300,8300,0
20230809,175800,42553950,8300,8300,8300,8300,0
20230809,175700,42553950,8300,8300,8300,8300,0
20230809,175600,42553950,8300,8300,8300,8300,0
20230809,175500,42553950,8300,8300,8300,8300,0
20230809,175400,42553950,8300,8300,8300,8300,0
20230809,175300,42553950,8300,8300,8300,8300,0
20230809,175200,42553950,8300,8300,8300,8300,0
20230809,175100,42553950,8300,8300,8300,8300,0
20230809,175000,42553950,8300,8300,8300,8300,0
20230809,174900,42553950,8300,8300,8300,8300,0
20230809,174800,42553950,8300,8300,8300,8300,0
20230809,174700,42553950,8300,8300,8300,8300,0
20230809,174600,42553950,8300,8300,8300,8300,0
20230809,174500,42553950,8300,8300,8300,8300,0
20230809,174400,42553950,8300,8300,8300,8300,0
20230809,174300,42553950,8300,8300,8300,8300,1
20230809,174200,42553950,8300,8300,8300,8300,0
20230809,174100,42553950,8300,8300,8300,8300,0
20230809,174000,42553950,8300,8300,8300,8300,0
20230809,173900,42553950,8300,8300,8300,8300,0
20230809,173800,42553950,8300,8300,8300,8300,0
20230809,173700,42553950,8300,8300,8300,8300,0
20230809,173600,42553950,8300,8300,8300,8300,0
20230809,173500,42553950,8300,8300,8300,8300,0
20230809,173400,42553950,8300,8300,8300,8300,0
20230809,173300,42553950,8300,8300,8300,8300,0
20230809,173200,42553950,8300,8300,8300,8300,0
20230809,173100,42553950,8300,8300,8300,8300,0
20230809,173000,42553950,8300,8300,8300,8300,0
20230809,172900,42553950,8300,8300,8300,8300,0
20230809,172800,42553950,8300,8300,8300,8300,0
20230809,172700,42553950,8300,8300,8300,8300,0
20230809,172600,42553950,8300,8300,8300,8300,0
20230809,172500,42553950,8300,8300,8300,8300,0
20230809,172400,42553950,8300,8300,8300,8300,0
20230809,172300,42553950,8300,8300,8300,8300,0
20230809,172200,42553950,8300,8300,8300,8300,0
20230809,172100,42553950,8300,8300,8300,8300,0
20230809,172000,42553950,8300,8300,8300,8300,0
20230809,171900,42553950,8300,8300,8300,8300,0
20230809,171800,42553950,8300,8300,8300,8300,0
20230809,171700,42553950,8300,8300,8300,8300,0
20230809,171600,42553950,8300,8300,8300,8300,0
20230809,171500,42553950,8300,8300,8300,8300,0
20230809,171400,42553950,8300,8300,8300,8300,0
20230809,171300,42553950,8300,8300,8300,8300,1
20230809,171200,42553950,8300,8300,8300,8300,0
20230809,171100,42553950,8300,8300,8300,8300,0
20230809,171000,42553950,8300,8300,8300,8300,0
20230809,170900,42553950,8300,8300,8300,8300,0
20230809,170800,42553950,8300,8300,8300,8300,0
20230809,170700,42553950,8300,8300,8300,8300,0
20230809,170600,42553950,8300,8300,8300,8300,0
20230809,170500,42553950,8300,8300,8300,8300,0
20230809,170400,42553950,8300,8300,8300,8300,0
20230809,170300,42553950,8300,8300,8300,8300,0
20230809,170200,42553950,8300,8300,8300,8300,0
20230809,170100,42553950,8300,8300,8300,8300,0
20230809,170000,42553950,8300,8300,8300,8300,0
20230809,165900,42553950,8300,8300,8300,8300,0
20230809,165800,42553950,8300,8300,8300,8300,0
20230809,165700,42553950,8300,8300,8300,8300,0
20230809,165600,42553950,8300,8300,8300,8300,0
20230809,165500,42553950,8300,8300,8300,8300,0
20230809,165400,42553950,8300,8300,8300,8300,0
20230809,165300,42553950,8300,8300,8300,8300,0
20230809,165200,42553950,8300,8300,8300,8300,0
20230809,165100,42553950,8300,8300,8300,8300,0
20230809,165000,42553950,8300,8300,8300,8300,0
20230809,164900,42553950,8300,8300,8300,8300,0
20230809,164800,42553950,8300,8300,8300,8300,0
20230809,164700,42553950,8300,8300,8300,8300,0
20230809,164600,42553950,8300,8300,8300,8300,0
20230809,164500,42553950,8300,8300,8300,8300,0
20230809,164400,42553950,8300,8300,8300,8300,0
20230809,164300,42553950,8300,8300,8300,8300,1
20230809,164200,42553950,8300,8300,8300,8300,0
20230809,164100,42553950,8300,8300,8300,8300,0
20230809,164000,42553950,8300,8300,8300,8300,0
20230809,163900,42553950,8300,8300,8300,8300,0
20230809,163800,42553950,8300,8300,8300,8300,0
20230809,163700,42553950,8300,8300,8300,8300,0
20230809,163600,42553950,8300,8300,8300,8300,0
20230809,163500,42553950,8300,8300,8300,8300,0
20230809,163400,42553950,8300,8300,8300,8300,0
20230809,163300,42553950,8300,8300,8300,8300,0
20230809,163200,42553950,8300,8300,8300,8300,0
20230809,163100,42553950,8300,8300,8300,8300,0
20230809,163000,42553950,8300,8300,8300,8300,0
20230809,162900,42553950,8300,8300,8300,8300,0
20230809,162800,42553950,8300,8300,8300,8300,0
20230809,162700,42553950,8300,8300,8300,8300,0
20230809,162600,42553950,8300,8300,8300,8300,0
20230809,162500,42553950,8300,8300,8300,8300,0
20230809,162400,42553950,8300,8300,8300,8300,0
20230809,162300,42553950,8300,8300,8300,8300,0
20230809,162200,42553950,8300,8300,8300,8300,0
20230809,162100,42553950,8300,8300,8300,8300,0
20230809,162000,42553950,8300,8300,8300,8300,0
20230809,161900,42553950,8300,8300,8300,8300,0
20230809,161800,42553950,8300,8300,8300,8300,0
20230809,161700,42553950,8300,8300,8300,8300,0
20230809,161600,42553950,8300,8300,8300,8300,0
20230809,161500,42553950,8300,8300,8300,8300,0
20230809,161400,42553950,8300,8300,8300,8300,0
20230809,161300,42553950,8300,8300,8300,8300,1
20230809,161200,42553950,8300,8300,8300,8300,0
20230809,161100,42553950,8300,8300,8300,8300,0
20230809,161000,42553950,8300,8300,8300,8300,0
20230809,160900,42553950,8300,8300,8300,8300,0
20230809,160800,42553950,8300,8300,8300,8300,0
20230809,160700,42553950,8300,8300,8300,8300,0
20230809,160600,42553950,8300,8300,8300,8300,0
20230809,160500,42553950,8300,8300,8300,8300,0
20230809,160400,42553950,8300,8300,8300,8300,0
20230809,160300,42553950,8300,8300,8300,8300,0
20230809,160200,42553950,8300,8300,8300,8300,0
20230809,160100,42553950,8300,8300,8300,8300,0
20230809,160000,42553950,8300,8300,8300,8300,0
20230809,155900,42553950,8300,8300,8300,8300,0
20230809,155800,42553950,8300,8300,8300,8300,0
20230809,155700,42553950,8300,8300,8300,8300,0
20230809,155600,42553950,8300,8300,8300,8300,0
20230809,155500,42553950,8300,8300,8300,8300,0
20230809,155400,42553950,8300,8300,8300,8300,0
20230809,155300,42553950,8300,8300,8300,8300,0
20230809,155200,42553950,8300,8300,8300,8300,0
20230809,155100,42553950,8300,8300,8300,8300,0
20230809,155000,42553950,8300,8300,8300,8300,0
20230809,154900,42553950,8300,8300,8300,8300,0
20230809,154800,42553950,8300,8300,8300,8300,0
20230809,154700,42553950,8300,8300,8300,8300,0
20230809,154600,42553950,8300,8300,8300,8300,0
20230809,154500,42553950,8300,8300,8300,8300,0
20230809,154400,42553950,8300,8300,8300,8300,0
20230809,154300,42553950,8300,8300,8300,8300,1
20230809,154200,42553950,8300,8300,8300,8300,0
20230809,154100,42553950,8300,8300,8300,8300,0
20230809,154000,42553950,8300,8300,8300,8300,0
20230809,153900,42553950,8300,8300,8300,8300,0
20230809,153800,42553950,8300,8300,8300,8300,0
20230809,153700,42553950,8300,8300,8300,8300,0
20230809,153600,42553950,8300,8300,8300,8300,0
20230809,153500,42553950,8300,8300,8300,8300,0
20230809,153400,42553950,8300,8300,8300,8300,0
20230809,153300,42553950,8300,8300,8300,8300,0
20230809,153200,42553950,8300,8300,8300,8300,0
20230809,153100,42553950,8300,8300,8300,8300,0
20230809,153000,42553950,8300,8300,8300,8300,1
20230809,152900,42545650,8280,8280,8280,8280,0
20230809,152800,42545650,8280,8280,8280,8280,0
20230809,152700,42545650,8280,8280,8280,8280,0
20230809,152600,42545650,8280,8280,8280,8280,0
20230809,152500,42545650,8280,8280,8280,8280,0
20230809,152400,42545650,8280,8280,8280,8280,0
20230809,152300,42545650,8280,8280,8280,8280,0
20230809,152200,42545650,8280,8280,8280,8280,0
20230809,152100,42545650,8280,8280,8280,8280,0
20230809,152000,42545650,8280,8280,8280,8280,0
20230809,151900,42545650,8280,8280,8280,8280,0
20230809,151800,42545650,8280,8280,8280,8280,0
20230809,151700,42545650,8280,8280,8280,8280,0
20230809,151600,42545650,8280,8280,8280,8280,0
20230809,151500,42545650,8280,8280,8280,8280,0
20230809,151400,42545650,8280,8280,8280,8280,0
20230809,151300,42545650,8280,8280,8280,8280,0
20230809,151200,42545650,8280,8280,8280,8280,0
20230809,151100,42545650,8280,8280,8280,8280,0
20230809,151000,42545650,8280,8280,8280,8280,0
20230809,150900,42545650,8280,8280,8280,8280,0
20230809,150800,42545650,8280,8280,8280,8280,0
20230809,150700,42545650,8280,8280,8280,8280,0
20230809,150600,42545650,8280,8280,8280,8280,0
20230809,150500,42545650,8280,8280,8280,8280,0
20230809,150400,42545650,8280,8280,8280,8280,0
20230809,150300,42545650,8280,8280,8280,8280,0
20230809,150200,42545650,8280,8280,8280,8280,0
20230809,150100,42545650,8280,8280,8280,8280,0
20230809,150000,42545650,8280,8280,8280,8280,0
20230809,145900,42545650,8280,8280,8280,8280,0
20230809,145800,42545650,8280,8280,8280,8280,0
20230809,145700,42545650,8280,8280,8280,8280,0
20230809,145600,42545650,8280,8280,8280,8280,0
20230809,145500,42545650,8280,8280,8280,8280,0
20230809,145400,42545650,8280,8280,8280,8280,0
20230809,145300,42545650,8280,8280,8280,8280,0
20230809,145200,42545650,8280,8280,8280,8280,0
20230809,145100,42545650,8280,8280,8280,8280,0
20230809,145000,42545650,8280,8280,8280,8280,0
20230809,144900,42545650,8280,8280,8280,8280,0
20230809,144800,42545650,8280,8280,8280,8280,0
20230809,144700,42545650,8280,8280,8280,8280,0
20230809,144600,42545650,8280,8280,8280,8280,0
20230809,144500,42545650,8280,8280,8280,8280,0
20230809,144400,42545650,8280,8290,8290,8280,49
20230809,144300,42139660,8300,8300,8300,8300,0
20230809,144200,42139660,8300,8300,8300,8300,0
20230809,144100,42139660,8300,8300,8300,8300,0
20230809,144000,42139660,8300,8300,8300,8300,0
20230809,143900,42139660,8300,8300,8300,8300,0
20230809,143800,42139660,8300,8300,8300,8300,0
20230809,143700,42139660,8300,8300,8300,8300,0
20230809,143600,42139660,8300,8300,8300,8300,0
20230809,143500,42139660,8300,8300,8300,8300,0
20230809,143400,42139660,8300,8300,8300,8300,1
20230809,143300,42131360,8280,8280,8280,8280,0
20230809,143200,42131360,8280,8280,8280,8280,0
20230809,143100,42131360,8280,8280,8280,8280,0
20230809,143000,42131360,8280,8280,8280,8280,0
20230809,142900,42131360,8280,8280,8280,8280,0
20230809,142800,42131360,8280,8280,8280,8280,0
20230809,142700,42131360,8280,8280,8280,8280,0
20230809,142600,42131360,8280,8280,8280,8280,0
20230809,142500,42131360,8280,8280,8280,8280,0
20230809,142400,42131360,8280,8280,8280,8280,0
20230809,142300,42131360,8280,8280,8280,8280,0
20230809,142200,42131360,8280,8280,8280,8280,296
20230809,142100,39680480,8300,8300,8300,8300,0
20230809,142000,39680480,8300,8300,8300,8300,0
20230809,141900,39680480,8300,8300,8300,8300,0
20230809,141800,39680480,8300,8300,8300,8300,0
20230809,141700,39680480,8300,8300,8300,8300,0
20230809,141600,39680480,8300,8300,8300,8300,0
20230809,141500,39680480,8300,8300,8300,8300,0
20230809,141400,39680480,8300,8300,8300,8300,0
20230809,141300,39680480,8300,8300,8300,8300,0
20230809,141200,39680480,8300,8300,8300,8300,0
20230809,141100,39680480,8300,8300,8300,8300,0
20230809,141000,39680480,8300,8300,8300,8300,0
20230809,140900,39680480,8300,8300,8300,8300,0
20230809,140800,39680480,8300,8300,8300,8300,0
20230809,140700,39680480,8300,8300,8300,8300,0
20230809,140600,39680480,8300,8300,8300,8300,0
20230809,140500,39680480,8300,8300,8300,8300,0
20230809,140400,39680480,8300,8300,8300,8300,0
20230809,140300,39680480,8300,8300,8300,8300,0
20230809,140200,39680480,8300,8300,8300,8300,0
20230809,140100,39680480,8300,8300,8300,8300,0
20230809,140000,39680480,8300,8300,8300,8300,0
20230809,135900,39680480,8300,8300,8300,8300,0
20230809,135800,39680480,8300,8300,8300,8300,0
20230809,135700,39680480,8300,8300,8300,8300,190
20230809,135600,38103480,8310,8310,8310,8310,0
20230809,135500,38103480,8310,8310,8310,8310,0
20230809,135400,38103480,8310,8310,8310,8310,0
20230809,135300,38103480,8310,8310,8310,8310,0
20230809,135200,38103480,8310,8310,8310,8310,0
20230809,135100,38103480,8310,8310,8310,8310,0
20230809,135000,38103480,8310,8310,8310,8310,0
20230809,134900,38103480,8310,8310,8310,8310,0
20230809,134800,38103480,8310,8310,8310,8310,0
20230809,134700,38103480,8310,8310,8310,8310,0
20230809,134600,38103480,8310,8310,8310,8310,1
20230809,134500,38095170,8300,8300,8300,8300,0
20230809,134400,38095170,8300,8300,8300,8300,0
20230809,134300,38095170,8300,8300,8300,8300,114
20230809,134200,37148970,8300,8300,8300,8300,0
20230809,134100,37148970,8300,8300,8300,8300,4
20230809,134000,37115770,8300,8300,8300,8300,0
20230809,133900,37115770,8300,8300,8300,8300,0
20230809,133800,37115770,8300,8300,8300,8300,0
20230809,133700,37115770,8300,8300,8300,8300,0
20230809,133600,37115770,8300,8300,8300,8300,48
20230809,133500,36717370,8300,8300,8300,8300,0
20230809,133400,36717370,8300,8300,8300,8300,0
20230809,133300,36717370,8300,8300,8300,8300,0
20230809,133200,36717370,8300,8300,8300,8300,0
20230809,133100,36717370,8300,8300,8300,8300,0
20230809,133000,36717370,8300,8300,8300,8300,0
20230809,132900,36717370,8300,8300,8300,8300,0
20230809,132800,36717370,8300,8300,8300,8300,0
20230809,132700,36717370,8300,8300,8300,8300,0
20230809,132600,36717370,8300,8300,8300,8300,0
20230809,132500,36717370,8300,8300,8300,8300,0
20230809,132400,36717370,8300,8300,8300,8300,0
20230809,132300,36717370,8300,8300,8300,8300,0
20230809,132200,36717370,8300,8300,8300,8300,0
20230809,132100,36717370,8300,8300,8300,8300,0
20230809,132000,36717370,8300,8300,8300,8300,0
20230809,131900,36717370,8300,8300,8300,8300,0
20230809,131800,36717370,8300,8300,8300,8300,0
20230809,131700,36717370,8300,8300,8300,8300,100
20230809,131600,35887370,8300,8300,8300,8300,0
20230809,131500,35887370,8300,8300,8300,8300,0
20230809,131400,35887370,8300,8300,8300,8300,0
20230809,131300,35887370,8300,8300,8300,8300,0
20230809,131200,35887370,8300,8300,8300,8300,0
20230809,131100,35887370,8300,8300,8300,8300,0
20230809,131000,35887370,8300,8300,8300,8300,0
20230809,130900,35887370,8300,8300,8300,8300,0
20230809,130800,35887370,8300,8300,8300,8300,0
20230809,130700,35887370,8300,8300,8300,8300,27
20230809,130600,35663270,8300,8300,8300,8300,0
20230809,130500,35663270,8300,8300,8300,8300,269
20230809,130400,33430570,8300,8300,8300,8300,255
20230809,130300,31314070,8310,8310,8310,8310,0
20230809,130200,31314070,8310,8310,8310,8310,0
20230809,130100,31314070,8310,8310,8310,8310,0
20230809,130000,31314070,8310,8310,8310,8310,3
20230809,125900,31289140,8310,8310,8310,8310,23
20230809,125800,31098010,8340,8340,8340,8340,0
20230809,125700,31098010,8340,8340,8340,8340,330
20230809,125600,28345810,8390,8390,8390,8390,0
20230809,125500,28345810,8390,8390,8390,8390,0
20230809,125400,28345810,8390,8390,8390,8390,0
20230809,125300,28345810,8390,8390,8390,8390,0
20230809,125200,28345810,8390,8390,8390,8390,0
20230809,125100,28345810,8390,8390,8390,8390,2
20230809,125000,28329030,8350,8350,8350,8350,0
20230809,124900,28329030,8350,8350,8350,8350,123
20230809,124800,27301980,8340,8340,8340,8340,0
20230809,124700,27301980,8340,8340,8340,8340,0
20230809,124600,27301980,8340,8340,8340,8340,0
20230809,124500,27301980,8340,8340,8340,8340,0
20230809,124400,27301980,8340,8340,8340,8340,0
20230809,124300,27301980,8340,8340,8340,8340,0
20230809,124200,27301980,8340,8340,8340,8340,555
20230809,124100,22673280,8340,8340,8340,8340,0
20230809,124000,22673280,8340,8340,8340,8340,0
20230809,123900,22673280,8340,8340,8340,8340,0
20230809,123800,22673280,8340,8340,8340,8340,0
20230809,123700,22673280,8340,8340,8340,8340,0
20230809,123600,22673280,8340,8340,8340,8340,0
20230809,123500,22673280,8340,8340,8340,8340,0
20230809,123400,22673280,8340,8340,8340,8340,0
20230809,123300,22673280,8340,8340,8340,8340,0
20230809,123200,22673280,8340,8340,8340,8340,0
20230809,123100,22673280,8340,8340,8340,8340,0
20230809,123000,22673280,8340,8340,8340,8340,0
20230809,122900,22673280,8340,8340,8340,8340,0
20230809,122800,22673280,8340,8340,8340,8340,0
20230809,122700,22673280,8340,8340,8340,8340,0
20230809,122600,22673280,8340,8340,8340,8340,0
20230809,122500,22673280,8340,8340,8340,8340,0
20230809,122400,22673280,8340,8340,8340,8340,0
20230809,122300,22673280,8340,8340,8340,8340,0
20230809,122200,22673280,8340,8340,8340,8340,0
20230809,122100,22673280,8340,8340,8340,8340,0
20230809,122000,22673280,8340,8340,8340,8340,0
20230809,121900,22673280,8340,8340,8340,8340,0
20230809,121800,22673280,8340,8340,8340,8340,300
20230809,121700,20171280,8350,8350,8350,8350,50
20230809,121600,19753780,8390,8390,8390,8390,0
20230809,121500,19753780,8390,8390,8390,8390,0
20230809,121400,19753780,8390,8390,8390,8390,0
20230809,121300,19753780,8390,8390,8390,8390,0
20230809,121200,19753780,8390,8390,8390,8390,0
20230809,121100,19753780,8390,8390,8390,8390,0
20230809,121000,19753780,8390,8390,8390,8390,0
20230809,120900,19753780,8390,8390,8390,8390,0
20230809,120800,19753780,8390,8390,8390,8390,0
20230809,120700,19753780,8390,8390,8390,8390,0
20230809,120600,19753780,8390,8390,8390,8390,0
20230809,120500,19753780,8390,8390,8390,8390,0
20230809,120400,19753780,8390,8390,8390,8390,0
20230809,120300,19753780,8390,8390,8390,8390,0
20230809,120200,19753780,8390,8390,8390,8390,0
20230809,120100,19753780,8390,8390,8390,8390,0
20230809,120000,19753780,8390,8390,8390,8390,0
20230809,115900,19753780,8390,8390,8390,8390,0
20230809,115800,19753780,8390,8390,8390,8390,0
20230809,115700,19753780,8390,8390,8390,8390,0
20230809,115600,19753780,8390,8390,8390,8390,0
20230809,115500,19753780,8390,8390,8390,8390,0
20230809,115400,19753780,8390,8390,8390,8390,0
20230809,115300,19753780,8390,8390,8390,8390,0
20230809,115200,19753780,8390,8390,8390,8390,0
20230809,115100,19753780,8390,8390,8390,8390,0
20230809,115000,19753780,8390,8390,8390,8390,0
20230809,114900,19753780,8390,8390,8390,8390,0
20230809,114800,19753780,8390,8390,8390,8390,0
20230809,114700,19753780,8390,8390,8390,8390,0
20230809,114600,19753780,8390,8390,8390,8390,0
20230809,114500,19753780,8390,8390,8390,8390,0
20230809,114400,19753780,8390,8390,8390,8390,0
20230809,114300,19753780,8390,8390,8390,8390,0
20230809,114200,19753780,8390,8390,8390,8390,0
20230809,114100,19753780,8390,8390,8390,8390,0
20230809,114000,19753780,8390,8390,8390,8390,0
20230809,113900,19753780,8390,8390,8390,8390,0
20230809,113800,19753780,8390,8390,8390,8390,0
20230809,113700,19753780,8390,8390,8390,8390,0
20230809,113600,19753780,8390,8390,8390,8390,0
20230809,113500,19753780,8390,8390,8390,8390,0
20230809,113400,19753780,8390,8390,8390,8390,0
20230809,113300,19753780,8390,8390,8390,8390,0
20230809,113200,19753780,8390,8390,8390,8390,0
20230809,113100,19753780,8390,8390,8390,8390,0
20230809,113000,19753780,8390,8390,8390,8390,0
20230809,112900,19753780,8390,8390,8390,8390,0
20230809,112800,19753780,8390,8390,8390,8390,0
20230809,112700,19753780,8390,8390,8390,8390,0
20230809,112600,19753780,8390,8390,8390,8390,0
20230809,112500,19753780,8390,8390,8390,8390,0
20230809,112400,19753780,8390,8390,8390,8390,0
20230809,112300,19753780,8390,8390,8390,8390,0
20230809,112200,19753780,8390,8390,8390,8390,0
20230809,112100,19753780,8390,8390,8390,8390,0
20230809,112000,19753780,8390,8390,8390,8390,0
20230809,111900,19753780,8390,8390,8390,8390,26
20230809,111800,19535640,8390,8390,8390,8390,0
20230809,111700,19535640,8390,8390,8390,8390,0
20230809,111600,19535640,8390,8390,8390,8390,0
20230809,111500,19535640,8390,8390,8390,8390,0
20230809,111400,19535640,8390,8390,8390,8390,0
20230809,111300,19535640,8390,8390,8390,8390,0
20230809,111200,19535640,8390,8390,8390,8390,0
20230809,111100,19535640,8390,8390,8390,8390,0
20230809,111000,19535640,8390,8390,8390,8390,0
20230809,110900,19535640,8390,8390,8390,8390,0
20230809,110800,19535640,8390,8390,8390,8390,0
20230809,110700,19535640,8390,8390,8390,8390,0
20230809,110600,19535640,8390,8390,8390,8390,0
20230809,110500,19535640,8390,8390,8390,8390,2
20230809,110400,19518860,8400,8400,8400,8400,0
20230809,110300,19518860,8400,8400,8400,8400,0
20230809,110200,19518860,8400,8400,8400,8400,0
20230809,110100,19518860,8400,8400,8400,8400,0
20230809,110000,19518860,8400,8400,8400,8400,0
20230809,105900,19518860,8400,8400,8400,8400,0
20230809,105800,19518860,8400,8400,8400,8400,0
20230809,105700,19518860,8400,8400,8400,8400,0
20230809,105600,19518860,8400,8400,8400,8400,0
20230809,105500,19518860,8400,8400,8400,8400,0
20230809,105400,19518860,8400,8400,8450,8400,20
20230809,105300,19350330,8400,8400,8400,8400,2
20230809,105200,19333530,8400,8400,8400,8400,15
20230809,105100,19207530,8400,8400,8400,8400,0
20230809,105000,19207530,8400,8400,8400,8400,1
20230809,104900,19199130,8390,8390,8390,8390,0
20230809,104800,19199130,8390,8390,8390,8390,0
20230809,104700,19199130,8390,8380,8390,8380,118
20230809,104600,18209610,8340,8340,8340,8340,2
20230809,104500,18192930,8390,8390,8390,8390,0
20230809,104400,18192930,8390,8390,8390,8390,0
20230809,104300,18192930,8390,8390,8390,8390,0
20230809,104200,18192930,8390,8390,8390,8390,0
20230809,104100,18192930,8390,8390,8390,8390,1
20230809,104000,18184540,8340,8350,8390,8340,22
20230809,103900,18000870,8340,8340,8340,8340,0
20230809,103800,18000870,8340,8340,8340,8340,40
20230809,103700,17667270,8340,8340,8340,8340,0
20230809,103600,17667270,8340,8340,8340,8340,0
20230809,103500,17667270,8340,8340,8340,8340,0
20230809,103400,17667270,8340,8340,8340,8340,0
20230809,103300,17667270,8340,8340,8340,8340,0
20230809,103200,17667270,8340,8340,8340,8340,0
20230809,103100,17667270,8340,8340,8340,8340,0
20230809,103000,17667270,8340,8340,8340,8340,0
20230809,102900,17667270,8340,8340,8340,8340,0
20230809,102800,17667270,8340,8340,8340,8340,0
20230809,102700,17667270,8340,8340,8340,8340,6
20230809,102600,17617230,8340,8340,8340,8340,0
20230809,102500,17617230,8340,8340,8340,8340,0
20230809,102400,17617230,8340,8340,8340,8340,24
20230809,102300,17417070,8340,8340,8340,8340,0
20230809,102200,17417070,8340,8340,8340,8340,0
20230809,102100,17417070,8340,8340,8340,8340,0
20230809,102000,17417070,8340,8340,8340,8340,0
20230809,101900,17417070,8340,8340,8340,8340,0
20230809,101800,17417070,8340,8340,8340,8340,0
20230809,101700,17417070,8340,8340,8340,8340,1
20230809,101600,17408730,8330,8330,8330,8330,1
20230809,101500,17400400,8330,8330,8330,8330,2
20230809,101400,17383740,8330,8280,8330,8280,50
20230809,101300,16968310,8270,8270,8270,8270,7
20230809,101200,16910420,8270,8270,8270,8270,0
20230809,101100,16910420,8270,8270,8270,8270,0
20230809,101000,16910420,8270,8270,8270,8270,0
20230809,100900,16910420,8270,8270,8270,8270,0
20230809,100800,16910420,8270,8270,8270,8270,1
20230809,100700,16902150,8260,8260,8260,8260,0
20230809,100600,16902150,8260,8260,8260,8260,0
20230809,100500,16902150,8260,8260,8260,8260,0
20230809,100400,16902150,8260,8260,8260,8260,0
20230809,100300,16902150,8260,8260,8260,8260,0
20230809,100200,16902150,8260,8260,8260,8260,0
20230809,100100,16902150,8260,8260,8260,8260,0
20230809,100000,16902150,8260,8260,8260,8260,0
20230809,095900,16902150,8260,8260,8260,8260,0
20230809,095800,16902150,8260,8260,8260,8260,0
20230809,095700,16902150,8260,8260,8260,8260,0
20230809,095600,16902150,8260,8260,8260,8260,0
20230809,095500,16902150,8260,8260,8260,8260,0
20230809,095400,16902150,8260,8260,8260,8260,0
20230809,095300,16902150,8260,8260,8260,8260,0
20230809,095200,16902150,8260,8260,8260,8260,0
20230809,095100,16902150,8260,8260,8260,8260,1
20230809,095000,16893890,8260,8260,8260,8260,0
20230809,094900,16893890,8260,8260,8260,8260,0
20230809,094800,16893890,8260,8260,8260,8260,0
20230809,094700,16893890,8260,8260,8260,8260,0
20230809,094600,16893890,8260,8260,8260,8260,0
20230809,094500,16893890,8260,8260,8260,8260,0
20230809,094400,16893890,8260,8260,8260,8260,0
20230809,094300,16893890,8260,8260,8260,8260,0
20230809,094200,16893890,8260,8260,8260,8260,0
20230809,094100,16893890,8260,8260,8260,8260,0
20230809,094000,16893890,8260,8260,8260,8260,0
20230809,093900,16893890,8260,8260,8260,8260,0
20230809,093800,16893890,8260,8260,8260,8260,0
20230809,093700,16893890,8260,8260,8260,8260,0
20230809,093600,16893890,8260,8260,8260,8260,0
20230809,093500,16893890,8260,8260,8260,8260,0
20230809,093400,16893890,8260,8260,8260,8260,0
20230809,093300,16893890,8260,8260,8260,8260,0
20230809,093200,16893890,8260,8260,8260,8260,0
20230809,093100,16893890,8260,8260,8260,8260,1000
20230809,093000,8633890,8270,8270,8270,8270,1042
20230809,092900,16550,8270,8270,8270,8270,0
20230809,092800,16550,8270,8270,8270,8270,0
20230809,092700,16550,8270,8270,8270,8270,0
20230809,092600,16550,8270,8270,8270,8270,0
20230809,092500,16550,8270,8270,8270,8270,0
20230809,092400,16550,8270,8270,8270,8270,1
20230809,092300,8280,8280,8280,8280,8280,0
20230809,092200,8280,8280,8280,8280,8280,0
20230809,092100,8280,8280,8280,8280,8280,0
20230809,092000,8280,8280,8280,8280,8280,0
20230809,091900,8280,8280,8280,8280,8280,0
20230809,091800,8280,8280,8280,8280,8280,1
20230809,091700,0,8210,8210,8210,8210,0
20230809,091600,0,8210,8210,8210,8210,0
20230809,091500,0,8210,8210,8210,8210,0
20230809,091400,0,8210,8210,8210,8210,0
20230809,091300,0,8210,8210,8210,8210,0
20230809,091200,0,8210,8210,8210,8210,0
20230809,091100,0,8210,8210,8210,8210,0
20230809,091000,0,8210,8210,8210,8210,0
20230809,090900,0,8210,8210,8210,8210,0
20230809,090800,0,8210,8210,8210,8210,0
20230809,090700,0,8210,8210,8210,8210,0
20230809,090600,0,8210,8210,8210,8210,0
20230809,090500,0,8210,8210,8210,8210,0
20230809,090400,0,8210,8210,8210,8210,0
20230809,090300,0,8210,8210,8210,8210,0
20230809,090200,0,8210,8210,8210,8210,0
20230809,090100,0,8210,8210,8210,8210,0
20230809,090000,0,8210,8210,8210,8210,0