KissMeData/005990/min/candle-20230807.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230807,184400,51063050,8190,8190,8190,8190,183
20230807,184300,51063050,8190,8190,8190,8190,0
20230807,184200,51063050,8190,8190,8190,8190,0
20230807,184100,51063050,8190,8190,8190,8190,0
20230807,184000,51063050,8190,8190,8190,8190,0
20230807,183900,51063050,8190,8190,8190,8190,0
20230807,183800,51063050,8190,8190,8190,8190,0
20230807,183700,51063050,8190,8190,8190,8190,0
20230807,183600,51063050,8190,8190,8190,8190,0
20230807,183500,51063050,8190,8190,8190,8190,0
20230807,183400,51063050,8190,8190,8190,8190,0
20230807,183300,51063050,8190,8190,8190,8190,0
20230807,183200,51063050,8190,8190,8190,8190,0
20230807,183100,51063050,8190,8190,8190,8190,0
20230807,183000,51063050,8190,8190,8190,8190,0
20230807,182900,51063050,8190,8190,8190,8190,0
20230807,182800,51063050,8190,8190,8190,8190,0
20230807,182700,51063050,8190,8190,8190,8190,0
20230807,182600,51063050,8190,8190,8190,8190,0
20230807,182500,51063050,8190,8190,8190,8190,0
20230807,182400,51063050,8190,8190,8190,8190,0
20230807,182300,51063050,8190,8190,8190,8190,0
20230807,182200,51063050,8190,8190,8190,8190,0
20230807,182100,51063050,8190,8190,8190,8190,0
20230807,182000,51063050,8190,8190,8190,8190,0
20230807,181900,51063050,8190,8190,8190,8190,0
20230807,181800,51063050,8190,8190,8190,8190,0
20230807,181700,51063050,8190,8190,8190,8190,0
20230807,181600,51063050,8190,8190,8190,8190,0
20230807,181500,51063050,8190,8190,8190,8190,0
20230807,181400,51063050,8190,8190,8190,8190,183
20230807,181300,51063050,8190,8190,8190,8190,0
20230807,181200,51063050,8190,8190,8190,8190,0
20230807,181100,51063050,8190,8190,8190,8190,0
20230807,181000,51063050,8190,8190,8190,8190,0
20230807,180900,51063050,8190,8190,8190,8190,0
20230807,180800,51063050,8190,8190,8190,8190,0
20230807,180700,51063050,8190,8190,8190,8190,0
20230807,180600,51063050,8190,8190,8190,8190,0
20230807,180500,51063050,8190,8190,8190,8190,0
20230807,180400,51063050,8190,8190,8190,8190,0
20230807,180300,51063050,8190,8190,8190,8190,0
20230807,180200,51063050,8190,8190,8190,8190,0
20230807,180100,51063050,8190,8190,8190,8190,0
20230807,180000,51063050,8190,8190,8190,8190,0
20230807,175900,51063050,8190,8190,8190,8190,0
20230807,175800,51063050,8190,8190,8190,8190,0
20230807,175700,51063050,8190,8190,8190,8190,0
20230807,175600,51063050,8190,8190,8190,8190,0
20230807,175500,51063050,8190,8190,8190,8190,0
20230807,175400,51063050,8190,8190,8190,8190,0
20230807,175300,51063050,8190,8190,8190,8190,0
20230807,175200,51063050,8190,8190,8190,8190,0
20230807,175100,51063050,8190,8190,8190,8190,0
20230807,175000,51063050,8190,8190,8190,8190,0
20230807,174900,51063050,8190,8190,8190,8190,0
20230807,174800,51063050,8190,8190,8190,8190,0
20230807,174700,51063050,8190,8190,8190,8190,0
20230807,174600,51063050,8190,8190,8190,8190,0
20230807,174500,51063050,8190,8190,8190,8190,0
20230807,174400,51063050,8190,8190,8190,8190,183
20230807,174300,51063050,8190,8190,8190,8190,0
20230807,174200,51063050,8190,8190,8190,8190,0
20230807,174100,51063050,8190,8190,8190,8190,0
20230807,174000,51063050,8190,8190,8190,8190,0
20230807,173900,51063050,8190,8190,8190,8190,0
20230807,173800,51063050,8190,8190,8190,8190,0
20230807,173700,51063050,8190,8190,8190,8190,0
20230807,173600,51063050,8190,8190,8190,8190,0
20230807,173500,51063050,8190,8190,8190,8190,0
20230807,173400,51063050,8190,8190,8190,8190,0
20230807,173300,51063050,8190,8190,8190,8190,0
20230807,173200,51063050,8190,8190,8190,8190,0
20230807,173100,51063050,8190,8190,8190,8190,0
20230807,173000,51063050,8190,8190,8190,8190,0
20230807,172900,51063050,8190,8190,8190,8190,0
20230807,172800,51063050,8190,8190,8190,8190,0
20230807,172700,51063050,8190,8190,8190,8190,0
20230807,172600,51063050,8190,8190,8190,8190,0
20230807,172500,51063050,8190,8190,8190,8190,0
20230807,172400,51063050,8190,8190,8190,8190,0
20230807,172300,51063050,8190,8190,8190,8190,0
20230807,172200,51063050,8190,8190,8190,8190,0
20230807,172100,51063050,8190,8190,8190,8190,0
20230807,172000,51063050,8190,8190,8190,8190,0
20230807,171900,51063050,8190,8190,8190,8190,0
20230807,171800,51063050,8190,8190,8190,8190,0
20230807,171700,51063050,8190,8190,8190,8190,0
20230807,171600,51063050,8190,8190,8190,8190,0
20230807,171500,51063050,8190,8190,8190,8190,0
20230807,171400,51063050,8190,8190,8190,8190,183
20230807,171300,51063050,8190,8190,8190,8190,0
20230807,171200,51063050,8190,8190,8190,8190,0
20230807,171100,51063050,8190,8190,8190,8190,0
20230807,171000,51063050,8190,8190,8190,8190,0
20230807,170900,51063050,8190,8190,8190,8190,0
20230807,170800,51063050,8190,8190,8190,8190,0
20230807,170700,51063050,8190,8190,8190,8190,0
20230807,170600,51063050,8190,8190,8190,8190,0
20230807,170500,51063050,8190,8190,8190,8190,0
20230807,170400,51063050,8190,8190,8190,8190,0
20230807,170300,51063050,8190,8190,8190,8190,0
20230807,170200,51063050,8190,8190,8190,8190,0
20230807,170100,51063050,8190,8190,8190,8190,0
20230807,170000,51063050,8190,8190,8190,8190,0
20230807,165900,51063050,8190,8190,8190,8190,0
20230807,165800,51063050,8190,8190,8190,8190,0
20230807,165700,51063050,8190,8190,8190,8190,0
20230807,165600,51063050,8190,8190,8190,8190,0
20230807,165500,51063050,8190,8190,8190,8190,0
20230807,165400,51063050,8190,8190,8190,8190,0
20230807,165300,51063050,8190,8190,8190,8190,0
20230807,165200,51063050,8190,8190,8190,8190,0
20230807,165100,51063050,8190,8190,8190,8190,0
20230807,165000,51063050,8190,8190,8190,8190,0
20230807,164900,51063050,8190,8190,8190,8190,0
20230807,164800,51063050,8190,8190,8190,8190,0
20230807,164700,51063050,8190,8190,8190,8190,0
20230807,164600,51063050,8190,8190,8190,8190,0
20230807,164500,51063050,8190,8190,8190,8190,0
20230807,164400,51063050,8190,8190,8190,8190,183
20230807,164300,51063050,8190,8190,8190,8190,0
20230807,164200,51063050,8190,8190,8190,8190,0
20230807,164100,51063050,8190,8190,8190,8190,0
20230807,164000,51063050,8190,8190,8190,8190,0
20230807,163900,51063050,8190,8190,8190,8190,0
20230807,163800,51063050,8190,8190,8190,8190,0
20230807,163700,51063050,8190,8190,8190,8190,0
20230807,163600,51063050,8190,8190,8190,8190,0
20230807,163500,51063050,8190,8190,8190,8190,0
20230807,163400,51063050,8190,8190,8190,8190,0
20230807,163300,51063050,8190,8190,8190,8190,0
20230807,163200,51063050,8190,8190,8190,8190,0
20230807,163100,51063050,8190,8190,8190,8190,0
20230807,163000,51063050,8190,8190,8190,8190,0
20230807,162900,51063050,8190,8190,8190,8190,0
20230807,162800,51063050,8190,8190,8190,8190,0
20230807,162700,51063050,8190,8190,8190,8190,0
20230807,162600,51063050,8190,8190,8190,8190,0
20230807,162500,51063050,8190,8190,8190,8190,0
20230807,162400,51063050,8190,8190,8190,8190,0
20230807,162300,51063050,8190,8190,8190,8190,0
20230807,162200,51063050,8190,8190,8190,8190,0
20230807,162100,51063050,8190,8190,8190,8190,0
20230807,162000,51063050,8190,8190,8190,8190,0
20230807,161900,51063050,8190,8190,8190,8190,0
20230807,161800,51063050,8190,8190,8190,8190,0
20230807,161700,51063050,8190,8190,8190,8190,0
20230807,161600,51063050,8190,8190,8190,8190,0
20230807,161500,51063050,8190,8190,8190,8190,0
20230807,161400,51063050,8190,8190,8190,8190,183
20230807,161300,51063050,8190,8190,8190,8190,0
20230807,161200,51063050,8190,8190,8190,8190,0
20230807,161100,51063050,8190,8190,8190,8190,0
20230807,161000,51063050,8190,8190,8190,8190,0
20230807,160900,51063050,8190,8190,8190,8190,0
20230807,160800,51063050,8190,8190,8190,8190,0
20230807,160700,51063050,8190,8190,8190,8190,0
20230807,160600,51063050,8190,8190,8190,8190,0
20230807,160500,51063050,8190,8190,8190,8190,0
20230807,160400,51063050,8190,8190,8190,8190,0
20230807,160300,51063050,8190,8190,8190,8190,0
20230807,160200,51063050,8190,8190,8190,8190,0
20230807,160100,51063050,8190,8190,8190,8190,0
20230807,160000,51063050,8190,8190,8190,8190,0
20230807,155900,51063050,8190,8190,8190,8190,0
20230807,155800,51063050,8190,8190,8190,8190,0
20230807,155700,51063050,8190,8190,8190,8190,0
20230807,155600,51063050,8190,8190,8190,8190,0
20230807,155500,51063050,8190,8190,8190,8190,0
20230807,155400,51063050,8190,8190,8190,8190,0
20230807,155300,51063050,8190,8190,8190,8190,0
20230807,155200,51063050,8190,8190,8190,8190,0
20230807,155100,51063050,8190,8190,8190,8190,0
20230807,155000,51063050,8190,8190,8190,8190,0
20230807,154900,51063050,8190,8190,8190,8190,0
20230807,154800,51063050,8190,8190,8190,8190,0
20230807,154700,51063050,8190,8190,8190,8190,0
20230807,154600,51063050,8190,8190,8190,8190,0
20230807,154500,51063050,8190,8190,8190,8190,0
20230807,154400,51063050,8190,8190,8190,8190,183
20230807,154300,51063050,8190,8190,8190,8190,0
20230807,154200,51063050,8190,8190,8190,8190,0
20230807,154100,51063050,8190,8190,8190,8190,0
20230807,154000,51063050,8190,8190,8190,8190,0
20230807,153900,51063050,8190,8190,8190,8190,0
20230807,153800,51063050,8190,8190,8190,8190,0
20230807,153700,51063050,8190,8190,8190,8190,0
20230807,153600,51063050,8190,8190,8190,8190,0
20230807,153500,51063050,8190,8190,8190,8190,0
20230807,153400,51063050,8190,8190,8190,8190,0
20230807,153300,51063050,8190,8190,8190,8190,0
20230807,153200,51063050,8190,8190,8190,8190,0
20230807,153100,51063050,8190,8190,8190,8190,0
20230807,153000,51063050,8190,8190,8190,8190,183
20230807,152900,49564280,8180,8180,8180,8180,0
20230807,152800,49564280,8180,8180,8180,8180,0
20230807,152700,49564280,8180,8180,8180,8180,0
20230807,152600,49564280,8180,8180,8180,8180,0
20230807,152500,49564280,8180,8180,8180,8180,0
20230807,152400,49564280,8180,8180,8180,8180,0
20230807,152300,49564280,8180,8180,8180,8180,0
20230807,152200,49564280,8180,8180,8180,8180,0
20230807,152100,49564280,8180,8180,8180,8180,0
20230807,152000,49564280,8180,8180,8180,8180,0
20230807,151900,49564280,8180,8180,8180,8180,6
20230807,151800,49515200,8180,8180,8180,8180,6
20230807,151700,49466120,8180,8180,8180,8180,10
20230807,151600,49384320,8190,8190,8190,8190,2
20230807,151500,49367940,8180,8190,8190,8180,131
20230807,151400,48296310,8190,8190,8190,8190,121
20230807,151300,47305320,8200,8200,8200,8200,0
20230807,151200,47305320,8200,8200,8200,8200,0
20230807,151100,47305320,8200,8200,8200,8200,0
20230807,151000,47305320,8200,8200,8200,8200,0
20230807,150900,47305320,8200,8200,8200,8200,0
20230807,150800,47305320,8200,8200,8200,8200,0
20230807,150700,47305320,8200,8200,8200,8200,0
20230807,150600,47305320,8200,8200,8200,8200,0
20230807,150500,47305320,8200,8200,8200,8200,0
20230807,150400,47305320,8200,8200,8200,8200,0
20230807,150300,47305320,8200,8200,8200,8200,0
20230807,150200,47305320,8200,8200,8200,8200,0
20230807,150100,47305320,8200,8200,8200,8200,5
20230807,150000,47264320,8200,8200,8200,8200,1
20230807,145900,47256120,8200,8200,8200,8200,5
20230807,145800,47215120,8200,8200,8200,8200,0
20230807,145700,47215120,8200,8200,8200,8200,0
20230807,145600,47215120,8200,8200,8200,8200,10
20230807,145500,47133120,8200,8210,8210,8200,128
20230807,145400,46083380,8220,8220,8220,8220,0
20230807,145300,46083380,8220,8220,8220,8220,0
20230807,145200,46083380,8220,8220,8220,8220,0
20230807,145100,46083380,8220,8220,8220,8220,0
20230807,145000,46083380,8220,8220,8220,8220,0
20230807,144900,46083380,8220,8220,8220,8220,1
20230807,144800,46075160,8220,8220,8220,8220,0
20230807,144700,46075160,8220,8220,8220,8220,0
20230807,144600,46075160,8220,8220,8220,8220,0
20230807,144500,46075160,8220,8220,8220,8220,0
20230807,144400,46075160,8220,8220,8220,8220,0
20230807,144300,46075160,8220,8220,8220,8220,0
20230807,144200,46075160,8220,8220,8220,8220,0
20230807,144100,46075160,8220,8220,8220,8220,0
20230807,144000,46075160,8220,8220,8220,8220,0
20230807,143900,46075160,8220,8220,8220,8220,0
20230807,143800,46075160,8220,8220,8220,8220,0
20230807,143700,46075160,8220,8220,8220,8220,100
20230807,143600,45253160,8220,8220,8220,8220,0
20230807,143500,45253160,8220,8220,8220,8220,0
20230807,143400,45253160,8220,8220,8220,8220,0
20230807,143300,45253160,8220,8220,8220,8220,0
20230807,143200,45253160,8220,8220,8220,8220,0
20230807,143100,45253160,8220,8220,8220,8220,0
20230807,143000,45253160,8220,8220,8220,8220,0
20230807,142900,45253160,8220,8220,8220,8220,0
20230807,142800,45253160,8220,8220,8220,8220,50
20230807,142700,44842160,8220,8220,8220,8220,0
20230807,142600,44842160,8220,8220,8220,8220,0
20230807,142500,44842160,8220,8220,8220,8220,0
20230807,142400,44842160,8220,8220,8220,8220,0
20230807,142300,44842160,8220,8220,8220,8220,0
20230807,142200,44842160,8220,8200,8220,8200,101
20230807,142100,44013940,8210,8210,8210,8210,22
20230807,142000,43833320,8220,8220,8220,8220,0
20230807,141900,43833320,8220,8220,8220,8220,0
20230807,141800,43833320,8220,8220,8220,8220,0
20230807,141700,43833320,8220,8200,8220,8200,253
20230807,141600,41758660,8200,8200,8200,8200,0
20230807,141500,41758660,8200,8200,8200,8200,2
20230807,141400,41742260,8200,8200,8200,8200,1
20230807,141300,41734060,8200,8200,8200,8200,1
20230807,141200,41725860,8200,8200,8200,8200,0
20230807,141100,41725860,8200,8200,8200,8200,0
20230807,141000,41725860,8200,8200,8200,8200,20
20230807,140900,41561860,8200,8200,8200,8200,1
20230807,140800,41553660,8200,8200,8200,8200,0
20230807,140700,41553660,8200,8210,8210,8200,196
20230807,140600,39945470,8220,8220,8220,8220,0
20230807,140500,39945470,8220,8220,8220,8220,0
20230807,140400,39945470,8220,8220,8220,8220,1
20230807,140300,39937250,8220,8220,8220,8220,0
20230807,140200,39937250,8220,8230,8230,8220,26
20230807,140100,39723350,8240,8240,8240,8240,5
20230807,140000,39682150,8240,8240,8240,8240,0
20230807,135900,39682150,8240,8240,8240,8240,222
20230807,135800,37852870,8250,8250,8250,8250,0
20230807,135700,37852870,8250,8250,8250,8250,0
20230807,135600,37852870,8250,8250,8250,8250,5
20230807,135500,37811620,8250,8250,8250,8250,6
20230807,135400,37762120,8250,8250,8250,8250,1
20230807,135300,37753870,8250,8250,8250,8250,0
20230807,135200,37753870,8250,8250,8250,8250,0
20230807,135100,37753870,8250,8250,8250,8250,0
20230807,135000,37753870,8250,8250,8250,8250,0
20230807,134900,37753870,8250,8250,8250,8250,1
20230807,134800,37745620,8250,8250,8250,8250,5
20230807,134700,37704370,8250,8250,8250,8250,0
20230807,134600,37704370,8250,8250,8250,8250,0
20230807,134500,37704370,8250,8250,8250,8250,294
20230807,134400,35278870,8250,8260,8260,8250,102
20230807,134300,34437270,8250,8250,8250,8250,0
20230807,134200,34437270,8250,8250,8250,8250,0
20230807,134100,34437270,8250,8250,8250,8250,821
20230807,134000,27664020,8250,8250,8250,8250,0
20230807,133900,27664020,8250,8250,8250,8250,0
20230807,133800,27664020,8250,8270,8270,8250,230
20230807,133700,25763690,8280,8280,8280,8280,0
20230807,133600,25763690,8280,8290,8290,8280,112
20230807,133500,24835250,8300,8300,8300,8300,0
20230807,133400,24835250,8300,8300,8300,8300,0
20230807,133300,24835250,8300,8300,8300,8300,0
20230807,133200,24835250,8300,8300,8300,8300,0
20230807,133100,24835250,8300,8300,8300,8300,0
20230807,133000,24835250,8300,8310,8310,8300,175
20230807,132900,23382410,8320,8330,8330,8320,18
20230807,132800,23232630,8340,8340,8340,8340,0
20230807,132700,23232630,8340,8340,8340,8340,0
20230807,132600,23232630,8340,8340,8340,8340,0
20230807,132500,23232630,8340,8370,8370,8340,296
20230807,132400,20762750,8370,8370,8370,8370,0
20230807,132300,20762750,8370,8370,8370,8370,0
20230807,132200,20762750,8370,8370,8370,8370,0
20230807,132100,20762750,8370,8370,8370,8370,0
20230807,132000,20762750,8370,8370,8370,8370,0
20230807,131900,20762750,8370,8370,8370,8370,0
20230807,131800,20762750,8370,8370,8370,8370,0
20230807,131700,20762750,8370,8370,8370,8370,0
20230807,131600,20762750,8370,8370,8370,8370,0
20230807,131500,20762750,8370,8370,8370,8370,0
20230807,131400,20762750,8370,8370,8370,8370,0
20230807,131300,20762750,8370,8370,8370,8370,0
20230807,131200,20762750,8370,8370,8370,8370,0
20230807,131100,20762750,8370,8370,8370,8370,0
20230807,131000,20762750,8370,8370,8370,8370,0
20230807,130900,20762750,8370,8370,8370,8370,0
20230807,130800,20762750,8370,8370,8370,8370,0
20230807,130700,20762750,8370,8370,8370,8370,0
20230807,130600,20762750,8370,8370,8370,8370,0
20230807,130500,20762750,8370,8370,8370,8370,0
20230807,130400,20762750,8370,8370,8370,8370,0
20230807,130300,20762750,8370,8370,8370,8370,0
20230807,130200,20762750,8370,8370,8370,8370,0
20230807,130100,20762750,8370,8370,8370,8370,0
20230807,130000,20762750,8370,8370,8370,8370,0
20230807,125900,20762750,8370,8370,8370,8370,0
20230807,125800,20762750,8370,8370,8370,8370,1
20230807,125700,20754380,8390,8390,8390,8390,0
20230807,125600,20754380,8390,8390,8390,8390,0
20230807,125500,20754380,8390,8390,8390,8390,0
20230807,125400,20754380,8390,8390,8390,8390,0
20230807,125300,20754380,8390,8390,8390,8390,0
20230807,125200,20754380,8390,8390,8390,8390,0
20230807,125100,20754380,8390,8390,8390,8390,0
20230807,125000,20754380,8390,8390,8390,8390,0
20230807,124900,20754380,8390,8390,8390,8390,0
20230807,124800,20754380,8390,8390,8390,8390,0
20230807,124700,20754380,8390,8390,8390,8390,0
20230807,124600,20754380,8390,8390,8390,8390,0
20230807,124500,20754380,8390,8390,8390,8390,41
20230807,124400,20410390,8390,8390,8390,8390,0
20230807,124300,20410390,8390,8390,8390,8390,108
20230807,124200,19504270,8390,8390,8390,8390,0
20230807,124100,19504270,8390,8390,8390,8390,0
20230807,124000,19504270,8390,8390,8390,8390,0
20230807,123900,19504270,8390,8390,8390,8390,0
20230807,123800,19504270,8390,8390,8390,8390,0
20230807,123700,19504270,8390,8390,8390,8390,0
20230807,123600,19504270,8390,8390,8390,8390,0
20230807,123500,19504270,8390,8390,8390,8390,0
20230807,123400,19504270,8390,8390,8390,8390,0
20230807,123300,19504270,8390,8390,8390,8390,0
20230807,123200,19504270,8390,8390,8390,8390,0
20230807,123100,19504270,8390,8390,8390,8390,0
20230807,123000,19504270,8390,8390,8390,8390,0
20230807,122900,19504270,8390,8390,8390,8390,0
20230807,122800,19504270,8390,8390,8390,8390,0
20230807,122700,19504270,8390,8390,8390,8390,0
20230807,122600,19504270,8390,8390,8390,8390,0
20230807,122500,19504270,8390,8390,8390,8390,0
20230807,122400,19504270,8390,8390,8390,8390,0
20230807,122300,19504270,8390,8390,8390,8390,0
20230807,122200,19504270,8390,8390,8390,8390,1
20230807,122100,19495880,8400,8400,8400,8400,0
20230807,122000,19495880,8400,8400,8400,8400,0
20230807,121900,19495880,8400,8400,8400,8400,0
20230807,121800,19495880,8400,8400,8400,8400,83
20230807,121700,18798680,8390,8390,8390,8390,0
20230807,121600,18798680,8390,8390,8390,8390,0
20230807,121500,18798680,8390,8390,8390,8390,0
20230807,121400,18798680,8390,8390,8390,8390,20
20230807,121300,18630880,8400,8400,8400,8400,0
20230807,121200,18630880,8400,8400,8400,8400,0
20230807,121100,18630880,8400,8400,8400,8400,0
20230807,121000,18630880,8400,8400,8400,8400,0
20230807,120900,18630880,8400,8400,8400,8400,0
20230807,120800,18630880,8400,8400,8400,8400,0
20230807,120700,18630880,8400,8400,8400,8400,0
20230807,120600,18630880,8400,8400,8400,8400,0
20230807,120500,18630880,8400,8400,8400,8400,0
20230807,120400,18630880,8400,8400,8400,8400,0
20230807,120300,18630880,8400,8400,8400,8400,0
20230807,120200,18630880,8400,8400,8400,8400,0
20230807,120100,18630880,8400,8400,8400,8400,0
20230807,120000,18630880,8400,8400,8400,8400,1
20230807,115900,18622480,8400,8400,8400,8400,0
20230807,115800,18622480,8400,8400,8400,8400,0
20230807,115700,18622480,8400,8400,8400,8400,0
20230807,115600,18622480,8400,8400,8400,8400,0
20230807,115500,18622480,8400,8400,8400,8400,0
20230807,115400,18622480,8400,8400,8400,8400,0
20230807,115300,18622480,8400,8400,8400,8400,0
20230807,115200,18622480,8400,8400,8400,8400,0
20230807,115100,18622480,8400,8400,8400,8400,0
20230807,115000,18622480,8400,8400,8400,8400,0
20230807,114900,18622480,8400,8400,8400,8400,0
20230807,114800,18622480,8400,8400,8400,8400,0
20230807,114700,18622480,8400,8400,8400,8400,0
20230807,114600,18622480,8400,8400,8400,8400,0
20230807,114500,18622480,8400,8400,8400,8400,0
20230807,114400,18622480,8400,8400,8400,8400,0
20230807,114300,18622480,8400,8400,8400,8400,0
20230807,114200,18622480,8400,8400,8400,8400,0
20230807,114100,18622480,8400,8400,8400,8400,0
20230807,114000,18622480,8400,8400,8400,8400,0
20230807,113900,18622480,8400,8400,8400,8400,0
20230807,113800,18622480,8400,8400,8400,8400,0
20230807,113700,18622480,8400,8400,8400,8400,0
20230807,113600,18622480,8400,8400,8400,8400,767
20230807,113500,12179680,8400,8400,8400,8400,0
20230807,113400,12179680,8400,8400,8400,8400,0
20230807,113300,12179680,8400,8400,8400,8400,0
20230807,113200,12179680,8400,8400,8400,8400,0
20230807,113100,12179680,8400,8400,8400,8400,0
20230807,113000,12179680,8400,8400,8400,8400,0
20230807,112900,12179680,8400,8400,8400,8400,0
20230807,112800,12179680,8400,8400,8400,8400,0
20230807,112700,12179680,8400,8400,8400,8400,0
20230807,112600,12179680,8400,8400,8400,8400,0
20230807,112500,12179680,8400,8400,8400,8400,0
20230807,112400,12179680,8400,8400,8400,8400,0
20230807,112300,12179680,8400,8400,8400,8400,0
20230807,112200,12179680,8400,8400,8400,8400,263
20230807,112100,9970480,8400,8400,8400,8400,0
20230807,112000,9970480,8400,8400,8400,8400,0
20230807,111900,9970480,8400,8400,8400,8400,0
20230807,111800,9970480,8400,8400,8400,8400,0
20230807,111700,9970480,8400,8400,8400,8400,0
20230807,111600,9970480,8400,8400,8400,8400,0
20230807,111500,9970480,8400,8400,8400,8400,0
20230807,111400,9970480,8400,8400,8400,8400,0
20230807,111300,9970480,8400,8400,8400,8400,0
20230807,111200,9970480,8400,8400,8400,8400,0
20230807,111100,9970480,8400,8400,8400,8400,0
20230807,111000,9970480,8400,8400,8400,8400,0
20230807,110900,9970480,8400,8400,8400,8400,0
20230807,110800,9970480,8400,8400,8400,8400,2
20230807,110700,9953680,8400,8400,8400,8400,0
20230807,110600,9953680,8400,8400,8400,8400,0
20230807,110500,9953680,8400,8400,8400,8400,1
20230807,110400,9945280,8450,8450,8450,8450,0
20230807,110300,9945280,8450,8450,8450,8450,0
20230807,110200,9945280,8450,8450,8450,8450,0
20230807,110100,9945280,8450,8450,8450,8450,0
20230807,110000,9945280,8450,8450,8450,8450,0
20230807,105900,9945280,8450,8450,8450,8450,0
20230807,105800,9945280,8450,8450,8450,8450,0
20230807,105700,9945280,8450,8450,8450,8450,0
20230807,105600,9945280,8450,8450,8450,8450,0
20230807,105500,9945280,8450,8450,8450,8450,0
20230807,105400,9945280,8450,8450,8450,8450,0
20230807,105300,9945280,8450,8450,8450,8450,0
20230807,105200,9945280,8450,8450,8450,8450,0
20230807,105100,9945280,8450,8450,8450,8450,0
20230807,105000,9945280,8450,8450,8450,8450,0
20230807,104900,9945280,8450,8450,8450,8450,0
20230807,104800,9945280,8450,8450,8450,8450,0
20230807,104700,9945280,8450,8450,8450,8450,0
20230807,104600,9945280,8450,8450,8450,8450,0
20230807,104500,9945280,8450,8450,8450,8450,0
20230807,104400,9945280,8450,8450,8450,8450,0
20230807,104300,9945280,8450,8450,8450,8450,0
20230807,104200,9945280,8450,8450,8450,8450,0
20230807,104100,9945280,8450,8450,8450,8450,0
20230807,104000,9945280,8450,8450,8450,8450,0
20230807,103900,9945280,8450,8450,8450,8450,0
20230807,103800,9945280,8450,8450,8450,8450,0
20230807,103700,9945280,8450,8450,8450,8450,0
20230807,103600,9945280,8450,8450,8450,8450,0
20230807,103500,9945280,8450,8450,8450,8450,0
20230807,103400,9945280,8450,8450,8450,8450,11
20230807,103300,9852330,8450,8450,8450,8450,0
20230807,103200,9852330,8450,8450,8450,8450,0
20230807,103100,9852330,8450,8450,8450,8450,0
20230807,103000,9852330,8450,8450,8450,8450,0
20230807,102900,9852330,8450,8450,8450,8450,0
20230807,102800,9852330,8450,8450,8450,8450,0
20230807,102700,9852330,8450,8450,8450,8450,0
20230807,102600,9852330,8450,8450,8450,8450,0
20230807,102500,9852330,8450,8450,8450,8450,0
20230807,102400,9852330,8450,8450,8450,8450,0
20230807,102300,9852330,8450,8450,8450,8450,0
20230807,102200,9852330,8450,8450,8450,8450,0
20230807,102100,9852330,8450,8450,8450,8450,0
20230807,102000,9852330,8450,8450,8450,8450,0
20230807,101900,9852330,8450,8450,8450,8450,0
20230807,101800,9852330,8450,8450,8450,8450,18
20230807,101700,9700230,8460,8460,8460,8460,0
20230807,101600,9700230,8460,8460,8460,8460,0
20230807,101500,9700230,8460,8460,8460,8460,0
20230807,101400,9700230,8460,8460,8460,8460,0
20230807,101300,9700230,8460,8460,8460,8460,0
20230807,101200,9700230,8460,8460,8460,8460,0
20230807,101100,9700230,8460,8460,8460,8460,0
20230807,101000,9700230,8460,8460,8460,8460,0
20230807,100900,9700230,8460,8460,8460,8460,0
20230807,100800,9700230,8460,8460,8460,8460,0
20230807,100700,9700230,8460,8460,8460,8460,0
20230807,100600,9700230,8460,8460,8460,8460,0
20230807,100500,9700230,8460,8460,8460,8460,0
20230807,100400,9700230,8460,8460,8460,8460,119
20230807,100300,8693490,8480,8480,8480,8480,0
20230807,100200,8693490,8480,8480,8480,8480,0
20230807,100100,8693490,8480,8480,8480,8480,0
20230807,100000,8693490,8480,8480,8480,8480,0
20230807,095900,8693490,8480,8480,8480,8480,0
20230807,095800,8693490,8480,8480,8480,8480,0
20230807,095700,8693490,8480,8480,8480,8480,0
20230807,095600,8693490,8480,8480,8480,8480,0
20230807,095500,8693490,8480,8480,8480,8480,0
20230807,095400,8693490,8480,8480,8480,8480,0
20230807,095300,8693490,8480,8480,8480,8480,0
20230807,095200,8693490,8480,8480,8480,8480,0
20230807,095100,8693490,8480,8480,8480,8480,0
20230807,095000,8693490,8480,8480,8480,8480,0
20230807,094900,8693490,8480,8480,8480,8480,0
20230807,094800,8693490,8480,8480,8480,8480,0
20230807,094700,8693490,8480,8480,8480,8480,0
20230807,094600,8693490,8480,8480,8480,8480,0
20230807,094500,8693490,8480,8480,8480,8480,0
20230807,094400,8693490,8480,8480,8480,8480,0
20230807,094300,8693490,8480,8480,8480,8480,0
20230807,094200,8693490,8480,8480,8480,8480,0
20230807,094100,8693490,8480,8480,8480,8480,0
20230807,094000,8693490,8480,8480,8480,8480,0
20230807,093900,8693490,8480,8480,8480,8480,0
20230807,093800,8693490,8480,8480,8480,8480,0
20230807,093700,8693490,8480,8480,8480,8480,0
20230807,093600,8693490,8480,8480,8480,8480,38
20230807,093500,8371250,8480,8480,8480,8480,0
20230807,093400,8371250,8480,8480,8480,8480,0
20230807,093300,8371250,8480,8480,8480,8480,15
20230807,093200,8244050,8460,8460,8460,8460,248
20230807,093100,6145970,8480,8480,8480,8480,1
20230807,093000,6137490,8460,8460,8460,8460,0
20230807,092900,6137490,8460,8460,8460,8460,0
20230807,092800,6137490,8460,8460,8460,8460,0
20230807,092700,6137490,8460,8460,8460,8460,0
20230807,092600,6137490,8460,8460,8460,8460,0
20230807,092500,6137490,8460,8460,8460,8460,0
20230807,092400,6137490,8460,8460,8460,8460,0
20230807,092300,6137490,8460,8460,8460,8460,0
20230807,092200,6137490,8460,8460,8460,8460,0
20230807,092100,6137490,8460,8460,8460,8460,276
20230807,092000,3802530,8320,8320,8320,8320,0
20230807,091900,3802530,8320,8320,8320,8320,0
20230807,091800,3802530,8320,8320,8320,8320,0
20230807,091700,3802530,8320,8320,8320,8320,0
20230807,091600,3802530,8320,8320,8320,8320,357
20230807,091500,832290,8320,8320,8320,8320,0
20230807,091400,832290,8320,8320,8320,8320,0
20230807,091300,832290,8320,8320,8320,8320,0
20230807,091200,832290,8320,8320,8320,8320,2
20230807,091100,815650,8320,8320,8320,8320,0
20230807,091000,815650,8320,8320,8320,8320,0
20230807,090900,815650,8320,8320,8320,8320,2
20230807,090800,799010,8320,8320,8320,8320,0
20230807,090700,799010,8320,8320,8320,8320,0
20230807,090600,799010,8320,8320,8320,8320,0
20230807,090500,799010,8320,8320,8320,8320,5
20230807,090400,757410,8320,8320,8320,8320,1
20230807,090300,749090,8310,8310,8310,8310,83
20230807,090200,59360,8480,8480,8480,8480,0
20230807,090100,59360,8480,8480,8480,8480,0
20230807,090000,59360,8480,8480,8480,8480,7