KissMeData/005990/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184300,18552670,8350,8350,8350,8350,230
20230810,184200,18552670,8350,8350,8350,8350,0
20230810,184100,18552670,8350,8350,8350,8350,0
20230810,184000,18552670,8350,8350,8350,8350,0
20230810,183900,18552670,8350,8350,8350,8350,0
20230810,183800,18552670,8350,8350,8350,8350,0
20230810,183700,18552670,8350,8350,8350,8350,0
20230810,183600,18552670,8350,8350,8350,8350,0
20230810,183500,18552670,8350,8350,8350,8350,0
20230810,183400,18552670,8350,8350,8350,8350,0
20230810,183300,18552670,8350,8350,8350,8350,0
20230810,183200,18552670,8350,8350,8350,8350,0
20230810,183100,18552670,8350,8350,8350,8350,0
20230810,183000,18552670,8350,8350,8350,8350,0
20230810,182900,18552670,8350,8350,8350,8350,0
20230810,182800,18552670,8350,8350,8350,8350,0
20230810,182700,18552670,8350,8350,8350,8350,0
20230810,182600,18552670,8350,8350,8350,8350,0
20230810,182500,18552670,8350,8350,8350,8350,0
20230810,182400,18552670,8350,8350,8350,8350,0
20230810,182300,18552670,8350,8350,8350,8350,0
20230810,182200,18552670,8350,8350,8350,8350,0
20230810,182100,18552670,8350,8350,8350,8350,0
20230810,182000,18552670,8350,8350,8350,8350,0
20230810,181900,18552670,8350,8350,8350,8350,0
20230810,181800,18552670,8350,8350,8350,8350,0
20230810,181700,18552670,8350,8350,8350,8350,0
20230810,181600,18552670,8350,8350,8350,8350,0
20230810,181500,18552670,8350,8350,8350,8350,0
20230810,181400,18552670,8350,8350,8350,8350,0
20230810,181300,18552670,8350,8350,8350,8350,230
20230810,181200,18552670,8350,8350,8350,8350,0
20230810,181100,18552670,8350,8350,8350,8350,0
20230810,181000,18552670,8350,8350,8350,8350,0
20230810,180900,18552670,8350,8350,8350,8350,0
20230810,180800,18552670,8350,8350,8350,8350,0
20230810,180700,18552670,8350,8350,8350,8350,0
20230810,180600,18552670,8350,8350,8350,8350,0
20230810,180500,18552670,8350,8350,8350,8350,0
20230810,180400,18552670,8350,8350,8350,8350,0
20230810,180300,18552670,8350,8350,8350,8350,0
20230810,180200,18552670,8350,8350,8350,8350,0
20230810,180100,18552670,8350,8350,8350,8350,0
20230810,180000,18552670,8350,8350,8350,8350,0
20230810,175900,18552670,8350,8350,8350,8350,0
20230810,175800,18552670,8350,8350,8350,8350,0
20230810,175700,18552670,8350,8350,8350,8350,0
20230810,175600,18552670,8350,8350,8350,8350,0
20230810,175500,18552670,8350,8350,8350,8350,0
20230810,175400,18552670,8350,8350,8350,8350,0
20230810,175300,18552670,8350,8350,8350,8350,0
20230810,175200,18552670,8350,8350,8350,8350,0
20230810,175100,18552670,8350,8350,8350,8350,0
20230810,175000,18552670,8350,8350,8350,8350,0
20230810,174900,18552670,8350,8350,8350,8350,0
20230810,174800,18552670,8350,8350,8350,8350,0
20230810,174700,18552670,8350,8350,8350,8350,0
20230810,174600,18552670,8350,8350,8350,8350,0
20230810,174500,18552670,8350,8350,8350,8350,0
20230810,174400,18552670,8350,8350,8350,8350,0
20230810,174300,18552670,8350,8350,8350,8350,230
20230810,174200,18552670,8350,8350,8350,8350,0
20230810,174100,18552670,8350,8350,8350,8350,0
20230810,174000,18552670,8350,8350,8350,8350,0
20230810,173900,18552670,8350,8350,8350,8350,0
20230810,173800,18552670,8350,8350,8350,8350,0
20230810,173700,18552670,8350,8350,8350,8350,0
20230810,173600,18552670,8350,8350,8350,8350,0
20230810,173500,18552670,8350,8350,8350,8350,0
20230810,173400,18552670,8350,8350,8350,8350,0
20230810,173300,18552670,8350,8350,8350,8350,0
20230810,173200,18552670,8350,8350,8350,8350,0
20230810,173100,18552670,8350,8350,8350,8350,0
20230810,173000,18552670,8350,8350,8350,8350,0
20230810,172900,18552670,8350,8350,8350,8350,0
20230810,172800,18552670,8350,8350,8350,8350,0
20230810,172700,18552670,8350,8350,8350,8350,0
20230810,172600,18552670,8350,8350,8350,8350,0
20230810,172500,18552670,8350,8350,8350,8350,0
20230810,172400,18552670,8350,8350,8350,8350,0
20230810,172300,18552670,8350,8350,8350,8350,0
20230810,172200,18552670,8350,8350,8350,8350,0
20230810,172100,18552670,8350,8350,8350,8350,0
20230810,172000,18552670,8350,8350,8350,8350,0
20230810,171900,18552670,8350,8350,8350,8350,0
20230810,171800,18552670,8350,8350,8350,8350,0
20230810,171700,18552670,8350,8350,8350,8350,0
20230810,171600,18552670,8350,8350,8350,8350,0
20230810,171500,18552670,8350,8350,8350,8350,0
20230810,171400,18552670,8350,8350,8350,8350,0
20230810,171300,18552670,8350,8350,8350,8350,230
20230810,171200,18552670,8350,8350,8350,8350,0
20230810,171100,18552670,8350,8350,8350,8350,0
20230810,171000,18552670,8350,8350,8350,8350,0
20230810,170900,18552670,8350,8350,8350,8350,0
20230810,170800,18552670,8350,8350,8350,8350,0
20230810,170700,18552670,8350,8350,8350,8350,0
20230810,170600,18552670,8350,8350,8350,8350,0
20230810,170500,18552670,8350,8350,8350,8350,0
20230810,170400,18552670,8350,8350,8350,8350,0
20230810,170300,18552670,8350,8350,8350,8350,0
20230810,170200,18552670,8350,8350,8350,8350,0
20230810,170100,18552670,8350,8350,8350,8350,0
20230810,170000,18552670,8350,8350,8350,8350,0
20230810,165900,18552670,8350,8350,8350,8350,0
20230810,165800,18552670,8350,8350,8350,8350,0
20230810,165700,18552670,8350,8350,8350,8350,0
20230810,165600,18552670,8350,8350,8350,8350,0
20230810,165500,18552670,8350,8350,8350,8350,0
20230810,165400,18552670,8350,8350,8350,8350,0
20230810,165300,18552670,8350,8350,8350,8350,0
20230810,165200,18552670,8350,8350,8350,8350,0
20230810,165100,18552670,8350,8350,8350,8350,0
20230810,165000,18552670,8350,8350,8350,8350,0
20230810,164900,18552670,8350,8350,8350,8350,0
20230810,164800,18552670,8350,8350,8350,8350,0
20230810,164700,18552670,8350,8350,8350,8350,0
20230810,164600,18552670,8350,8350,8350,8350,0
20230810,164500,18552670,8350,8350,8350,8350,0
20230810,164400,18552670,8350,8350,8350,8350,0
20230810,164300,18552670,8350,8350,8350,8350,230
20230810,164200,18552670,8350,8350,8350,8350,0
20230810,164100,18552670,8350,8350,8350,8350,0
20230810,164000,18552670,8350,8350,8350,8350,0
20230810,163900,18552670,8350,8350,8350,8350,0
20230810,163800,18552670,8350,8350,8350,8350,0
20230810,163700,18552670,8350,8350,8350,8350,0
20230810,163600,18552670,8350,8350,8350,8350,0
20230810,163500,18552670,8350,8350,8350,8350,0
20230810,163400,18552670,8350,8350,8350,8350,0
20230810,163300,18552670,8350,8350,8350,8350,0
20230810,163200,18552670,8350,8350,8350,8350,0
20230810,163100,18552670,8350,8350,8350,8350,0
20230810,163000,18552670,8350,8350,8350,8350,0
20230810,162900,18552670,8350,8350,8350,8350,0
20230810,162800,18552670,8350,8350,8350,8350,0
20230810,162700,18552670,8350,8350,8350,8350,0
20230810,162600,18552670,8350,8350,8350,8350,0
20230810,162500,18552670,8350,8350,8350,8350,0
20230810,162400,18552670,8350,8350,8350,8350,0
20230810,162300,18552670,8350,8350,8350,8350,0
20230810,162200,18552670,8350,8350,8350,8350,0
20230810,162100,18552670,8350,8350,8350,8350,0
20230810,162000,18552670,8350,8350,8350,8350,0
20230810,161900,18552670,8350,8350,8350,8350,0
20230810,161800,18552670,8350,8350,8350,8350,0
20230810,161700,18552670,8350,8350,8350,8350,0
20230810,161600,18552670,8350,8350,8350,8350,0
20230810,161500,18552670,8350,8350,8350,8350,0
20230810,161400,18552670,8350,8350,8350,8350,0
20230810,161300,18552670,8350,8350,8350,8350,230
20230810,161200,18552670,8350,8350,8350,8350,0
20230810,161100,18552670,8350,8350,8350,8350,0
20230810,161000,18552670,8350,8350,8350,8350,0
20230810,160900,18552670,8350,8350,8350,8350,0
20230810,160800,18552670,8350,8350,8350,8350,0
20230810,160700,18552670,8350,8350,8350,8350,0
20230810,160600,18552670,8350,8350,8350,8350,0
20230810,160500,18552670,8350,8350,8350,8350,0
20230810,160400,18552670,8350,8350,8350,8350,0
20230810,160300,18552670,8350,8350,8350,8350,0
20230810,160200,18552670,8350,8350,8350,8350,0
20230810,160100,18552670,8350,8350,8350,8350,0
20230810,160000,18552670,8350,8350,8350,8350,0
20230810,155900,18552670,8350,8350,8350,8350,0
20230810,155800,18552670,8350,8350,8350,8350,0
20230810,155700,18552670,8350,8350,8350,8350,0
20230810,155600,18552670,8350,8350,8350,8350,0
20230810,155500,18552670,8350,8350,8350,8350,0
20230810,155400,18552670,8350,8350,8350,8350,0
20230810,155300,18552670,8350,8350,8350,8350,0
20230810,155200,18552670,8350,8350,8350,8350,0
20230810,155100,18552670,8350,8350,8350,8350,0
20230810,155000,18552670,8350,8350,8350,8350,0
20230810,154900,18552670,8350,8350,8350,8350,0
20230810,154800,18552670,8350,8350,8350,8350,0
20230810,154700,18552670,8350,8350,8350,8350,0
20230810,154600,18552670,8350,8350,8350,8350,0
20230810,154500,18552670,8350,8350,8350,8350,0
20230810,154400,18552670,8350,8350,8350,8350,0
20230810,154300,18552670,8350,8350,8350,8350,230
20230810,154200,18552670,8350,8350,8350,8350,0
20230810,154100,18552670,8350,8350,8350,8350,0
20230810,154000,18552670,8350,8350,8350,8350,0
20230810,153900,18552670,8350,8350,8350,8350,0
20230810,153800,18552670,8350,8350,8350,8350,0
20230810,153700,18552670,8350,8350,8350,8350,0
20230810,153600,18552670,8350,8350,8350,8350,0
20230810,153500,18552670,8350,8350,8350,8350,0
20230810,153400,18552670,8350,8350,8350,8350,0
20230810,153300,18552670,8350,8350,8350,8350,0
20230810,153200,18552670,8350,8350,8350,8350,0
20230810,153100,18552670,8350,8350,8350,8350,0
20230810,153000,18552670,8350,8350,8350,8350,230
20230810,152900,16632170,8380,8380,8380,8380,0
20230810,152800,16632170,8380,8380,8380,8380,0
20230810,152700,16632170,8380,8380,8380,8380,0
20230810,152600,16632170,8380,8380,8380,8380,0
20230810,152500,16632170,8380,8380,8380,8380,0
20230810,152400,16632170,8380,8380,8380,8380,0
20230810,152300,16632170,8380,8380,8380,8380,0
20230810,152200,16632170,8380,8380,8380,8380,0
20230810,152100,16632170,8380,8380,8380,8380,0
20230810,152000,16632170,8380,8380,8380,8380,0
20230810,151900,16632170,8380,8380,8380,8380,0
20230810,151800,16632170,8380,8380,8380,8380,0
20230810,151700,16632170,8380,8380,8380,8380,0
20230810,151600,16632170,8380,8380,8380,8380,0
20230810,151500,16632170,8380,8380,8380,8380,0
20230810,151400,16632170,8380,8380,8380,8380,0
20230810,151300,16632170,8380,8380,8380,8380,0
20230810,151200,16632170,8380,8380,8380,8380,0
20230810,151100,16632170,8380,8380,8380,8380,0
20230810,151000,16632170,8380,8380,8380,8380,0
20230810,150900,16632170,8380,8380,8380,8380,1
20230810,150800,16623790,8370,8370,8370,8370,0
20230810,150700,16623790,8370,8370,8370,8370,0
20230810,150600,16623790,8370,8370,8370,8370,2
20230810,150500,16607050,8380,8380,8380,8380,0
20230810,150400,16607050,8380,8380,8380,8380,0
20230810,150300,16607050,8380,8380,8380,8380,0
20230810,150200,16607050,8380,8380,8380,8380,0
20230810,150100,16607050,8380,8380,8380,8380,0
20230810,150000,16607050,8380,8380,8380,8380,0
20230810,145900,16607050,8380,8380,8380,8380,0
20230810,145800,16607050,8380,8380,8380,8380,0
20230810,145700,16607050,8380,8380,8380,8380,0
20230810,145600,16607050,8380,8380,8380,8380,0
20230810,145500,16607050,8380,8380,8380,8380,0
20230810,145400,16607050,8380,8380,8380,8380,0
20230810,145300,16607050,8380,8380,8380,8380,0
20230810,145200,16607050,8380,8380,8380,8380,0
20230810,145100,16607050,8380,8380,8380,8380,0
20230810,145000,16607050,8380,8380,8380,8380,0
20230810,144900,16607050,8380,8380,8380,8380,0
20230810,144800,16607050,8380,8380,8380,8380,0
20230810,144700,16607050,8380,8380,8380,8380,0
20230810,144600,16607050,8380,8380,8380,8380,0
20230810,144500,16607050,8380,8380,8380,8380,0
20230810,144400,16607050,8380,8380,8380,8380,0
20230810,144300,16607050,8380,8380,8380,8380,56
20230810,144200,16137770,8380,8380,8380,8380,0
20230810,144100,16137770,8380,8380,8380,8380,0
20230810,144000,16137770,8380,8380,8380,8380,50
20230810,143900,15718770,8370,8370,8370,8370,0
20230810,143800,15718770,8370,8370,8370,8370,0
20230810,143700,15718770,8370,8370,8370,8370,0
20230810,143600,15718770,8370,8370,8370,8370,0
20230810,143500,15718770,8370,8370,8370,8370,0
20230810,143400,15718770,8370,8370,8370,8370,0
20230810,143300,15718770,8370,8370,8370,8370,0
20230810,143200,15718770,8370,8370,8370,8370,0
20230810,143100,15718770,8370,8370,8370,8370,0
20230810,143000,15718770,8370,8370,8370,8370,0
20230810,142900,15718770,8370,8370,8370,8370,0
20230810,142800,15718770,8370,8370,8370,8370,0
20230810,142700,15718770,8370,8370,8370,8370,0
20230810,142600,15718770,8370,8370,8370,8370,0
20230810,142500,15718770,8370,8370,8370,8370,0
20230810,142400,15718770,8370,8370,8370,8370,0
20230810,142300,15718770,8370,8370,8370,8370,0
20230810,142200,15718770,8370,8370,8370,8370,0
20230810,142100,15718770,8370,8370,8370,8370,0
20230810,142000,15718770,8370,8370,8370,8370,0
20230810,141900,15718770,8370,8370,8370,8370,0
20230810,141800,15718770,8370,8370,8370,8370,0
20230810,141700,15718770,8370,8370,8370,8370,0
20230810,141600,15718770,8370,8370,8370,8370,0
20230810,141500,15718770,8370,8370,8370,8370,0
20230810,141400,15718770,8370,8370,8370,8370,0
20230810,141300,15718770,8370,8370,8370,8370,0
20230810,141200,15718770,8370,8370,8370,8370,0
20230810,141100,15718770,8370,8370,8370,8370,0
20230810,141000,15718770,8370,8370,8370,8370,58
20230810,140900,15233310,8370,8370,8370,8370,0
20230810,140800,15233310,8370,8370,8370,8370,0
20230810,140700,15233310,8370,8370,8370,8370,0
20230810,140600,15233310,8370,8370,8370,8370,0
20230810,140500,15233310,8370,8370,8370,8370,0
20230810,140400,15233310,8370,8370,8370,8370,0
20230810,140300,15233310,8370,8370,8370,8370,0
20230810,140200,15233310,8370,8370,8370,8370,0
20230810,140100,15233310,8370,8370,8370,8370,0
20230810,140000,15233310,8370,8370,8370,8370,0
20230810,135900,15233310,8370,8370,8370,8370,0
20230810,135800,15233310,8370,8370,8370,8370,0
20230810,135700,15233310,8370,8370,8370,8370,0
20230810,135600,15233310,8370,8370,8370,8370,0
20230810,135500,15233310,8370,8370,8370,8370,0
20230810,135400,15233310,8370,8370,8370,8370,0
20230810,135300,15233310,8370,8370,8370,8370,0
20230810,135200,15233310,8370,8370,8370,8370,0
20230810,135100,15233310,8370,8370,8370,8370,0
20230810,135000,15233310,8370,8370,8370,8370,0
20230810,134900,15233310,8370,8370,8370,8370,0
20230810,134800,15233310,8370,8370,8370,8370,0
20230810,134700,15233310,8370,8370,8370,8370,0
20230810,134600,15233310,8370,8370,8370,8370,0
20230810,134500,15233310,8370,8370,8370,8370,0
20230810,134400,15233310,8370,8370,8370,8370,0
20230810,134300,15233310,8370,8370,8370,8370,0
20230810,134200,15233310,8370,8370,8370,8370,8
20230810,134100,15166350,8390,8390,8390,8390,0
20230810,134000,15166350,8390,8390,8390,8390,0
20230810,133900,15166350,8390,8390,8390,8390,37
20230810,133800,14855920,8390,8390,8390,8390,0
20230810,133700,14855920,8390,8390,8390,8390,0
20230810,133600,14855920,8390,8390,8390,8390,0
20230810,133500,14855920,8390,8390,8390,8390,0
20230810,133400,14855920,8390,8390,8390,8390,0
20230810,133300,14855920,8390,8390,8390,8390,0
20230810,133200,14855920,8390,8390,8390,8390,0
20230810,133100,14855920,8390,8390,8390,8390,0
20230810,133000,14855920,8390,8390,8390,8390,0
20230810,132900,14855920,8390,8390,8390,8390,0
20230810,132800,14855920,8390,8390,8390,8390,0
20230810,132700,14855920,8390,8390,8390,8390,0
20230810,132600,14855920,8390,8390,8390,8390,0
20230810,132500,14855920,8390,8390,8390,8390,0
20230810,132400,14855920,8390,8390,8390,8390,0
20230810,132300,14855920,8390,8390,8390,8390,1
20230810,132200,14847530,8380,8380,8380,8380,0
20230810,132100,14847530,8380,8380,8380,8380,0
20230810,132000,14847530,8380,8380,8380,8380,0
20230810,131900,14847530,8380,8380,8380,8380,0
20230810,131800,14847530,8380,8380,8380,8380,0
20230810,131700,14847530,8380,8380,8380,8380,0
20230810,131600,14847530,8380,8380,8380,8380,0
20230810,131500,14847530,8380,8380,8380,8380,0
20230810,131400,14847530,8380,8380,8380,8380,0
20230810,131300,14847530,8380,8380,8380,8380,0
20230810,131200,14847530,8380,8380,8380,8380,0
20230810,131100,14847530,8380,8380,8380,8380,0
20230810,131000,14847530,8380,8380,8380,8380,0
20230810,130900,14847530,8380,8380,8380,8380,0
20230810,130800,14847530,8380,8380,8380,8380,0
20230810,130700,14847530,8380,8380,8380,8380,0
20230810,130600,14847530,8380,8380,8380,8380,0
20230810,130500,14847530,8380,8380,8380,8380,0
20230810,130400,14847530,8380,8380,8380,8380,0
20230810,130300,14847530,8380,8380,8380,8380,115
20230810,130200,13883830,8380,8380,8380,8380,2
20230810,130100,13867070,8380,8380,8380,8380,0
20230810,130000,13867070,8380,8380,8380,8380,0
20230810,125900,13867070,8380,8380,8380,8380,0
20230810,125800,13867070,8380,8380,8380,8380,0
20230810,125700,13867070,8380,8380,8380,8380,12
20230810,125600,13766510,8380,8380,8380,8380,21
20230810,125500,13590530,8390,8390,8390,8390,0
20230810,125400,13590530,8390,8390,8390,8390,1
20230810,125300,13582140,8390,8390,8390,8390,0
20230810,125200,13582140,8390,8390,8390,8390,0
20230810,125100,13582140,8390,8390,8390,8390,0
20230810,125000,13582140,8390,8390,8390,8390,0
20230810,124900,13582140,8390,8390,8390,8390,0
20230810,124800,13582140,8390,8390,8390,8390,0
20230810,124700,13582140,8390,8390,8390,8390,1
20230810,124600,13573750,8380,8380,8380,8380,21
20230810,124500,13397770,8390,8390,8390,8390,0
20230810,124400,13397770,8390,8390,8390,8390,0
20230810,124300,13397770,8390,8390,8390,8390,0
20230810,124200,13397770,8390,8390,8390,8390,0
20230810,124100,13397770,8390,8390,8390,8390,0
20230810,124000,13397770,8390,8390,8390,8390,0
20230810,123900,13397770,8390,8390,8390,8390,0
20230810,123800,13397770,8390,8390,8390,8390,0
20230810,123700,13397770,8390,8390,8390,8390,0
20230810,123600,13397770,8390,8390,8390,8390,0
20230810,123500,13397770,8390,8390,8390,8390,0
20230810,123400,13397770,8390,8390,8390,8390,116
20230810,123300,12424530,8390,8390,8390,8390,0
20230810,123200,12424530,8390,8390,8390,8390,0
20230810,123100,12424530,8390,8390,8390,8390,0
20230810,123000,12424530,8390,8390,8390,8390,2
20230810,122900,12407750,8380,8380,8380,8380,0
20230810,122800,12407750,8380,8380,8380,8380,14
20230810,122700,12290430,8380,8380,8380,8380,0
20230810,122600,12290430,8380,8380,8380,8380,0
20230810,122500,12290430,8380,8380,8380,8380,0
20230810,122400,12290430,8380,8380,8380,8380,0
20230810,122300,12290430,8380,8380,8380,8380,0
20230810,122200,12290430,8380,8380,8380,8380,0
20230810,122100,12290430,8380,8380,8380,8380,19
20230810,122000,12131210,8390,8390,8390,8390,0
20230810,121900,12131210,8390,8390,8390,8390,0
20230810,121800,12131210,8390,8390,8390,8390,2
20230810,121700,12114430,8390,8390,8390,8390,0
20230810,121600,12114430,8390,8390,8390,8390,0
20230810,121500,12114430,8390,8390,8390,8390,0
20230810,121400,12114430,8390,8390,8390,8390,0
20230810,121300,12114430,8390,8390,8390,8390,0
20230810,121200,12114430,8390,8390,8390,8390,0
20230810,121100,12114430,8390,8390,8390,8390,0
20230810,121000,12114430,8390,8390,8390,8390,0
20230810,120900,12114430,8390,8390,8390,8390,0
20230810,120800,12114430,8390,8390,8390,8390,0
20230810,120700,12114430,8390,8390,8390,8390,0
20230810,120600,12114430,8390,8390,8390,8390,0
20230810,120500,12114430,8390,8390,8390,8390,0
20230810,120400,12114430,8390,8390,8390,8390,0
20230810,120300,12114430,8390,8390,8390,8390,0
20230810,120200,12114430,8390,8390,8390,8390,0
20230810,120100,12114430,8390,8390,8390,8390,0
20230810,120000,12114430,8390,8390,8390,8390,108
20230810,115900,11208310,8390,8390,8390,8390,0
20230810,115800,11208310,8390,8390,8390,8390,0
20230810,115700,11208310,8390,8390,8390,8390,0
20230810,115600,11208310,8390,8390,8390,8390,0
20230810,115500,11208310,8390,8390,8390,8390,0
20230810,115400,11208310,8390,8390,8390,8390,0
20230810,115300,11208310,8390,8390,8390,8390,0
20230810,115200,11208310,8390,8390,8390,8390,0
20230810,115100,11208310,8390,8390,8390,8390,0
20230810,115000,11208310,8390,8390,8390,8390,0
20230810,114900,11208310,8390,8390,8390,8390,0
20230810,114800,11208310,8390,8390,8390,8390,0
20230810,114700,11208310,8390,8390,8390,8390,0
20230810,114600,11208310,8390,8390,8390,8390,0
20230810,114500,11208310,8390,8390,8390,8390,0
20230810,114400,11208310,8390,8390,8390,8390,0
20230810,114300,11208310,8390,8390,8390,8390,0
20230810,114200,11208310,8390,8390,8390,8390,1
20230810,114100,11199920,8390,8390,8390,8390,0
20230810,114000,11199920,8390,8390,8390,8390,0
20230810,113900,11199920,8390,8390,8390,8390,0
20230810,113800,11199920,8390,8390,8390,8390,99
20230810,113700,10369310,8380,8380,8380,8380,10
20230810,113600,10285510,8390,8390,8390,8390,0
20230810,113500,10285510,8390,8390,8390,8390,0
20230810,113400,10285510,8390,8390,8390,8390,0
20230810,113300,10285510,8390,8390,8390,8390,0
20230810,113200,10285510,8390,8390,8390,8390,0
20230810,113100,10285510,8390,8390,8390,8390,0
20230810,113000,10285510,8390,8390,8390,8390,0
20230810,112900,10285510,8390,8390,8390,8390,0
20230810,112800,10285510,8390,8390,8390,8390,0
20230810,112700,10285510,8390,8390,8390,8390,0
20230810,112600,10285510,8390,8390,8390,8390,1
20230810,112500,10277120,8390,8390,8390,8390,1
20230810,112400,10268730,8380,8380,8380,8380,0
20230810,112300,10268730,8380,8380,8380,8380,0
20230810,112200,10268730,8380,8380,8380,8380,0
20230810,112100,10268730,8380,8380,8380,8380,0
20230810,112000,10268730,8380,8380,8380,8380,0
20230810,111900,10268730,8380,8380,8380,8380,0
20230810,111800,10268730,8380,8380,8380,8380,0
20230810,111700,10268730,8380,8380,8380,8380,0
20230810,111600,10268730,8380,8380,8380,8380,0
20230810,111500,10268730,8380,8380,8380,8380,0
20230810,111400,10268730,8380,8380,8380,8380,0
20230810,111300,10268730,8380,8380,8380,8380,0
20230810,111200,10268730,8380,8380,8380,8380,0
20230810,111100,10268730,8380,8380,8380,8380,0
20230810,111000,10268730,8380,8380,8380,8380,0
20230810,110900,10268730,8380,8380,8380,8380,0
20230810,110800,10268730,8380,8380,8380,8380,7
20230810,110700,10210070,8380,8380,8380,8380,0
20230810,110600,10210070,8380,8380,8380,8380,3
20230810,110500,10184930,8390,8390,8390,8390,0
20230810,110400,10184930,8390,8390,8390,8390,0
20230810,110300,10184930,8390,8390,8390,8390,0
20230810,110200,10184930,8390,8390,8390,8390,0
20230810,110100,10184930,8390,8390,8390,8390,0
20230810,110000,10184930,8390,8390,8390,8390,0
20230810,105900,10184930,8390,8390,8390,8390,20
20230810,105800,10017130,8380,8380,8380,8380,0
20230810,105700,10017130,8380,8380,8380,8380,0
20230810,105600,10017130,8380,8380,8380,8380,0
20230810,105500,10017130,8380,8380,8380,8380,0
20230810,105400,10017130,8380,8380,8380,8380,0
20230810,105300,10017130,8380,8380,8380,8380,0
20230810,105200,10017130,8380,8380,8380,8380,0
20230810,105100,10017130,8380,8380,8380,8380,0
20230810,105000,10017130,8380,8380,8380,8380,0
20230810,104900,10017130,8380,8380,8380,8380,0
20230810,104800,10017130,8380,8380,8380,8380,0
20230810,104700,10017130,8380,8380,8380,8380,0
20230810,104600,10017130,8380,8380,8380,8380,0
20230810,104500,10017130,8380,8380,8380,8380,1
20230810,104400,10008750,8380,8380,8380,8380,0
20230810,104300,10008750,8380,8380,8380,8380,0
20230810,104200,10008750,8380,8380,8380,8380,0
20230810,104100,10008750,8380,8380,8380,8380,0
20230810,104000,10008750,8380,8380,8380,8380,0
20230810,103900,10008750,8380,8380,8380,8380,0
20230810,103800,10008750,8380,8380,8380,8380,0
20230810,103700,10008750,8380,8380,8380,8380,0
20230810,103600,10008750,8380,8380,8380,8380,0
20230810,103500,10008750,8380,8380,8380,8380,0
20230810,103400,10008750,8380,8380,8380,8380,0
20230810,103300,10008750,8380,8380,8380,8380,0
20230810,103200,10008750,8380,8380,8380,8380,0
20230810,103100,10008750,8380,8380,8380,8380,0
20230810,103000,10008750,8380,8380,8380,8380,0
20230810,102900,10008750,8380,8380,8380,8380,0
20230810,102800,10008750,8380,8380,8380,8380,0
20230810,102700,10008750,8380,8380,8380,8380,0
20230810,102600,10008750,8380,8380,8380,8380,0
20230810,102500,10008750,8380,8380,8380,8380,0
20230810,102400,10008750,8380,8380,8380,8380,1
20230810,102300,10000370,8390,8390,8390,8390,0
20230810,102200,10000370,8390,8390,8390,8390,0
20230810,102100,10000370,8390,8390,8390,8390,0
20230810,102000,10000370,8390,8390,8390,8390,0
20230810,101900,10000370,8390,8390,8390,8390,0
20230810,101800,10000370,8390,8390,8390,8390,0
20230810,101700,10000370,8390,8390,8390,8390,0
20230810,101600,10000370,8390,8390,8390,8390,0
20230810,101500,10000370,8390,8390,8390,8390,0
20230810,101400,10000370,8390,8390,8390,8390,1
20230810,101300,9991980,8380,8380,8380,8380,1
20230810,101200,9983600,8370,8370,8370,8370,0
20230810,101100,9983600,8370,8370,8370,8370,0
20230810,101000,9983600,8370,8370,8370,8370,0
20230810,100900,9983600,8370,8370,8370,8370,0
20230810,100800,9983600,8370,8370,8370,8370,0
20230810,100700,9983600,8370,8370,8370,8370,0
20230810,100600,9983600,8370,8370,8370,8370,0
20230810,100500,9983600,8370,8370,8370,8370,0
20230810,100400,9983600,8370,8380,8380,8370,293
20230810,100300,7531030,8370,8370,8370,8370,263
20230810,100200,5329720,8370,8370,8370,8370,47
20230810,100100,4936330,8370,8370,8370,8370,0
20230810,100000,4936330,8370,8370,8370,8370,0
20230810,095900,4936330,8370,8370,8370,8370,3
20230810,095800,4911220,8360,8360,8360,8360,0
20230810,095700,4911220,8360,8360,8360,8360,0
20230810,095600,4911220,8360,8360,8360,8360,0
20230810,095500,4911220,8360,8360,8360,8360,110
20230810,095400,3991620,8320,8320,8320,8320,0
20230810,095300,3991620,8320,8320,8320,8320,0
20230810,095200,3991620,8320,8320,8320,8320,0
20230810,095100,3991620,8320,8320,8320,8320,0
20230810,095000,3991620,8320,8320,8320,8320,0
20230810,094900,3991620,8320,8320,8320,8320,0
20230810,094800,3991620,8320,8320,8320,8320,0
20230810,094700,3991620,8320,8320,8320,8320,0
20230810,094600,3991620,8320,8320,8320,8320,0
20230810,094500,3991620,8320,8320,8320,8320,0
20230810,094400,3991620,8320,8320,8320,8320,0
20230810,094300,3991620,8320,8320,8320,8320,0
20230810,094200,3991620,8320,8320,8320,8320,0
20230810,094100,3991620,8320,8320,8320,8320,0
20230810,094000,3991620,8320,8320,8320,8320,0
20230810,093900,3991620,8320,8320,8320,8320,0
20230810,093800,3991620,8320,8320,8320,8320,0
20230810,093700,3991620,8320,8320,8320,8320,0
20230810,093600,3991620,8320,8320,8320,8320,0
20230810,093500,3991620,8320,8320,8320,8320,0
20230810,093400,3991620,8320,8320,8320,8320,0
20230810,093300,3991620,8320,8320,8320,8320,0
20230810,093200,3991620,8320,8320,8320,8320,0
20230810,093100,3991620,8320,8320,8320,8320,0
20230810,093000,3991620,8320,8320,8320,8320,0
20230810,092900,3991620,8320,8300,8320,8300,465
20230810,092800,132000,8250,8250,8250,8250,0
20230810,092700,132000,8250,8250,8250,8250,0
20230810,092600,132000,8250,8250,8250,8250,0
20230810,092500,132000,8250,8250,8250,8250,0
20230810,092400,132000,8250,8250,8250,8250,0
20230810,092300,132000,8250,8250,8250,8250,0
20230810,092200,132000,8250,8250,8250,8250,0
20230810,092100,132000,8250,8250,8250,8250,0
20230810,092000,132000,8250,8250,8250,8250,0
20230810,091900,132000,8250,8250,8250,8250,0
20230810,091800,132000,8250,8250,8250,8250,0
20230810,091700,132000,8250,8250,8250,8250,0
20230810,091600,132000,8250,8250,8250,8250,0
20230810,091500,132000,8250,8250,8250,8250,0
20230810,091400,132000,8250,8250,8250,8250,0
20230810,091300,132000,8250,8250,8250,8250,0
20230810,091200,132000,8250,8250,8250,8250,0
20230810,091100,132000,8250,8250,8250,8250,0
20230810,091000,132000,8250,8250,8250,8250,0
20230810,090900,132000,8250,8250,8250,8250,0
20230810,090800,132000,8250,8250,8250,8250,0
20230810,090700,132000,8250,8250,8250,8250,0
20230810,090600,132000,8250,8250,8250,8250,0
20230810,090500,132000,8250,8250,8250,8250,0
20230810,090400,132000,8250,8250,8250,8250,0
20230810,090300,132000,8250,8250,8250,8250,16
20230810,090200,0,8300,8300,8300,8300,0
20230810,090100,0,8300,8300,8300,8300,0
20230810,090000,0,8300,8300,8300,8300,0