KissMeData/005990/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,184400,90418630,8410,8410,8410,8410,316
20230817,184300,90418630,8410,8410,8410,8410,0
20230817,184200,90418630,8410,8410,8410,8410,0
20230817,184100,90418630,8410,8410,8410,8410,0
20230817,184000,90418630,8410,8410,8410,8410,0
20230817,183900,90418630,8410,8410,8410,8410,0
20230817,183800,90418630,8410,8410,8410,8410,0
20230817,183700,90418630,8410,8410,8410,8410,0
20230817,183600,90418630,8410,8410,8410,8410,0
20230817,183500,90418630,8410,8410,8410,8410,0
20230817,183400,90418630,8410,8410,8410,8410,0
20230817,183300,90418630,8410,8410,8410,8410,0
20230817,183200,90418630,8410,8410,8410,8410,0
20230817,183100,90418630,8410,8410,8410,8410,0
20230817,183000,90418630,8410,8410,8410,8410,0
20230817,182900,90418630,8410,8410,8410,8410,0
20230817,182800,90418630,8410,8410,8410,8410,0
20230817,182700,90418630,8410,8410,8410,8410,0
20230817,182600,90418630,8410,8410,8410,8410,0
20230817,182500,90418630,8410,8410,8410,8410,0
20230817,182400,90418630,8410,8410,8410,8410,0
20230817,182300,90418630,8410,8410,8410,8410,0
20230817,182200,90418630,8410,8410,8410,8410,0
20230817,182100,90418630,8410,8410,8410,8410,0
20230817,182000,90418630,8410,8410,8410,8410,0
20230817,181900,90418630,8410,8410,8410,8410,0
20230817,181800,90418630,8410,8410,8410,8410,0
20230817,181700,90418630,8410,8410,8410,8410,0
20230817,181600,90418630,8410,8410,8410,8410,0
20230817,181500,90418630,8410,8410,8410,8410,0
20230817,181400,90418630,8410,8410,8410,8410,316
20230817,181300,90418630,8410,8410,8410,8410,0
20230817,181200,90418630,8410,8410,8410,8410,0
20230817,181100,90418630,8410,8410,8410,8410,0
20230817,181000,90418630,8410,8410,8410,8410,0
20230817,180900,90418630,8410,8410,8410,8410,0
20230817,180800,90418630,8410,8410,8410,8410,0
20230817,180700,90418630,8410,8410,8410,8410,0
20230817,180600,90418630,8410,8410,8410,8410,0
20230817,180500,90418630,8410,8410,8410,8410,0
20230817,180400,90418630,8410,8410,8410,8410,0
20230817,180300,90418630,8410,8410,8410,8410,0
20230817,180200,90418630,8410,8410,8410,8410,0
20230817,180100,90418630,8410,8410,8410,8410,0
20230817,180000,90418630,8410,8410,8410,8410,0
20230817,175900,90418630,8410,8410,8410,8410,0
20230817,175800,90418630,8410,8410,8410,8410,0
20230817,175700,90418630,8410,8410,8410,8410,0
20230817,175600,90418630,8410,8410,8410,8410,0
20230817,175500,90418630,8410,8410,8410,8410,0
20230817,175400,90418630,8410,8410,8410,8410,0
20230817,175300,90418630,8410,8410,8410,8410,0
20230817,175200,90418630,8410,8410,8410,8410,0
20230817,175100,90418630,8410,8410,8410,8410,0
20230817,175000,90418630,8410,8410,8410,8410,0
20230817,174900,90418630,8410,8410,8410,8410,0
20230817,174800,90418630,8410,8410,8410,8410,0
20230817,174700,90418630,8410,8410,8410,8410,0
20230817,174600,90418630,8410,8410,8410,8410,0
20230817,174500,90418630,8410,8410,8410,8410,0
20230817,174400,90418630,8410,8410,8410,8410,316
20230817,174300,90418630,8410,8410,8410,8410,0
20230817,174200,90418630,8410,8410,8410,8410,0
20230817,174100,90418630,8410,8410,8410,8410,0
20230817,174000,90418630,8410,8410,8410,8410,0
20230817,173900,90418630,8410,8410,8410,8410,0
20230817,173800,90418630,8410,8410,8410,8410,0
20230817,173700,90418630,8410,8410,8410,8410,0
20230817,173600,90418630,8410,8410,8410,8410,0
20230817,173500,90418630,8410,8410,8410,8410,0
20230817,173400,90418630,8410,8410,8410,8410,0
20230817,173300,90418630,8410,8410,8410,8410,0
20230817,173200,90418630,8410,8410,8410,8410,0
20230817,173100,90418630,8410,8410,8410,8410,0
20230817,173000,90418630,8410,8410,8410,8410,0
20230817,172900,90418630,8410,8410,8410,8410,0
20230817,172800,90418630,8410,8410,8410,8410,0
20230817,172700,90418630,8410,8410,8410,8410,0
20230817,172600,90418630,8410,8410,8410,8410,0
20230817,172500,90418630,8410,8410,8410,8410,0
20230817,172400,90418630,8410,8410,8410,8410,0
20230817,172300,90418630,8410,8410,8410,8410,0
20230817,172200,90418630,8410,8410,8410,8410,0
20230817,172100,90418630,8410,8410,8410,8410,0
20230817,172000,90418630,8410,8410,8410,8410,0
20230817,171900,90418630,8410,8410,8410,8410,0
20230817,171800,90418630,8410,8410,8410,8410,0
20230817,171700,90418630,8410,8410,8410,8410,0
20230817,171600,90418630,8410,8410,8410,8410,0
20230817,171500,90418630,8410,8410,8410,8410,0
20230817,171400,90418630,8410,8410,8410,8410,316
20230817,171300,90418630,8410,8410,8410,8410,0
20230817,171200,90418630,8410,8410,8410,8410,0
20230817,171100,90418630,8410,8410,8410,8410,0
20230817,171000,90418630,8410,8410,8410,8410,0
20230817,170900,90418630,8410,8410,8410,8410,0
20230817,170800,90418630,8410,8410,8410,8410,0
20230817,170700,90418630,8410,8410,8410,8410,0
20230817,170600,90418630,8410,8410,8410,8410,0
20230817,170500,90418630,8410,8410,8410,8410,0
20230817,170400,90418630,8410,8410,8410,8410,0
20230817,170300,90418630,8410,8410,8410,8410,0
20230817,170200,90418630,8410,8410,8410,8410,0
20230817,170100,90418630,8410,8410,8410,8410,0
20230817,170000,90418630,8410,8410,8410,8410,0
20230817,165900,90418630,8410,8410,8410,8410,0
20230817,165800,90418630,8410,8410,8410,8410,0
20230817,165700,90418630,8410,8410,8410,8410,0
20230817,165600,90418630,8410,8410,8410,8410,0
20230817,165500,90418630,8410,8410,8410,8410,0
20230817,165400,90418630,8410,8410,8410,8410,0
20230817,165300,90418630,8410,8410,8410,8410,0
20230817,165200,90418630,8410,8410,8410,8410,0
20230817,165100,90418630,8410,8410,8410,8410,0
20230817,165000,90418630,8410,8410,8410,8410,0
20230817,164900,90418630,8410,8410,8410,8410,0
20230817,164800,90418630,8410,8410,8410,8410,0
20230817,164700,90418630,8410,8410,8410,8410,0
20230817,164600,90418630,8410,8410,8410,8410,0
20230817,164500,90418630,8410,8410,8410,8410,0
20230817,164400,90418630,8410,8410,8410,8410,316
20230817,164300,90418630,8410,8410,8410,8410,0
20230817,164200,90418630,8410,8410,8410,8410,0
20230817,164100,90418630,8410,8410,8410,8410,0
20230817,164000,90418630,8410,8410,8410,8410,0
20230817,163900,90418630,8410,8410,8410,8410,0
20230817,163800,90418630,8410,8410,8410,8410,0
20230817,163700,90418630,8410,8410,8410,8410,0
20230817,163600,90418630,8410,8410,8410,8410,0
20230817,163500,90418630,8410,8410,8410,8410,0
20230817,163400,90418630,8410,8410,8410,8410,0
20230817,163300,90418630,8410,8410,8410,8410,0
20230817,163200,90418630,8410,8410,8410,8410,0
20230817,163100,90418630,8410,8410,8410,8410,0
20230817,163000,90418630,8410,8410,8410,8410,0
20230817,162900,90418630,8410,8410,8410,8410,0
20230817,162800,90418630,8410,8410,8410,8410,0
20230817,162700,90418630,8410,8410,8410,8410,0
20230817,162600,90418630,8410,8410,8410,8410,0
20230817,162500,90418630,8410,8410,8410,8410,0
20230817,162400,90418630,8410,8410,8410,8410,0
20230817,162300,90418630,8410,8410,8410,8410,0
20230817,162200,90418630,8410,8410,8410,8410,0
20230817,162100,90418630,8410,8410,8410,8410,0
20230817,162000,90418630,8410,8410,8410,8410,0
20230817,161900,90418630,8410,8410,8410,8410,0
20230817,161800,90418630,8410,8410,8410,8410,0
20230817,161700,90418630,8410,8410,8410,8410,0
20230817,161600,90418630,8410,8410,8410,8410,0
20230817,161500,90418630,8410,8410,8410,8410,0
20230817,161400,90418630,8410,8410,8410,8410,316
20230817,161300,90418630,8410,8410,8410,8410,0
20230817,161200,90418630,8410,8410,8410,8410,0
20230817,161100,90418630,8410,8410,8410,8410,0
20230817,161000,90418630,8410,8410,8410,8410,0
20230817,160900,90418630,8410,8410,8410,8410,0
20230817,160800,90418630,8410,8410,8410,8410,0
20230817,160700,90418630,8410,8410,8410,8410,0
20230817,160600,90418630,8410,8410,8410,8410,0
20230817,160500,90418630,8410,8410,8410,8410,0
20230817,160400,90418630,8410,8410,8410,8410,0
20230817,160300,90418630,8410,8410,8410,8410,0
20230817,160200,90418630,8410,8410,8410,8410,0
20230817,160100,90418630,8410,8410,8410,8410,0
20230817,160000,90418630,8410,8410,8410,8410,0
20230817,155900,90418630,8410,8410,8410,8410,0
20230817,155800,90418630,8410,8410,8410,8410,0
20230817,155700,90418630,8410,8410,8410,8410,0
20230817,155600,90418630,8410,8410,8410,8410,0
20230817,155500,90418630,8410,8410,8410,8410,0
20230817,155400,90418630,8410,8410,8410,8410,0
20230817,155300,90418630,8410,8410,8410,8410,0
20230817,155200,90418630,8410,8410,8410,8410,0
20230817,155100,90418630,8410,8410,8410,8410,0
20230817,155000,90418630,8410,8410,8410,8410,0
20230817,154900,90418630,8410,8410,8410,8410,0
20230817,154800,90418630,8410,8410,8410,8410,0
20230817,154700,90418630,8410,8410,8410,8410,0
20230817,154600,90418630,8410,8410,8410,8410,0
20230817,154500,90418630,8410,8410,8410,8410,0
20230817,154400,90418630,8410,8410,8410,8410,316
20230817,154300,90418630,8410,8410,8410,8410,0
20230817,154200,90418630,8410,8410,8410,8410,0
20230817,154100,90418630,8410,8410,8410,8410,0
20230817,154000,90418630,8410,8410,8410,8410,0
20230817,153900,90418630,8410,8410,8410,8410,0
20230817,153800,90418630,8410,8410,8410,8410,0
20230817,153700,90418630,8410,8410,8410,8410,0
20230817,153600,90418630,8410,8410,8410,8410,0
20230817,153500,90418630,8410,8410,8410,8410,0
20230817,153400,90418630,8410,8410,8410,8410,0
20230817,153300,90418630,8410,8410,8410,8410,0
20230817,153200,90418630,8410,8410,8410,8410,0
20230817,153100,90418630,8410,8410,8410,8410,0
20230817,153000,90418630,8410,8410,8410,8410,316
20230817,152900,87761070,8460,8460,8460,8460,0
20230817,152800,87761070,8460,8460,8460,8460,0
20230817,152700,87761070,8460,8460,8460,8460,0
20230817,152600,87761070,8460,8460,8460,8460,0
20230817,152500,87761070,8460,8460,8460,8460,0
20230817,152400,87761070,8460,8460,8460,8460,0
20230817,152300,87761070,8460,8460,8460,8460,0
20230817,152200,87761070,8460,8460,8460,8460,0
20230817,152100,87761070,8460,8460,8460,8460,0
20230817,152000,87761070,8460,8460,8460,8460,0
20230817,151900,87761070,8460,8460,8460,8460,0
20230817,151800,87761070,8460,8470,8470,8460,37
20230817,151700,87447780,8460,8460,8460,8460,35
20230817,151600,87151680,8460,8560,8560,8460,360
20230817,151500,84080270,8580,8620,8620,8580,316
20230817,151400,81362250,8640,8660,8660,8640,19
20230817,151300,81197990,8640,8640,8640,8640,0
20230817,151200,81197990,8640,8640,8640,8640,986
20230817,151100,72678950,8640,8640,8640,8640,0
20230817,151000,72678950,8640,8640,8640,8640,0
20230817,150900,72678950,8640,8640,8640,8640,0
20230817,150800,72678950,8640,8640,8640,8640,0
20230817,150700,72678950,8640,8640,8640,8640,2
20230817,150600,72661670,8610,8610,8610,8610,0
20230817,150500,72661670,8610,8610,8610,8610,0
20230817,150400,72661670,8610,8610,8610,8610,0
20230817,150300,72661670,8610,8610,8610,8610,0
20230817,150200,72661670,8610,8610,8610,8610,0
20230817,150100,72661670,8610,8610,8610,8610,0
20230817,150000,72661670,8610,8610,8610,8610,2
20230817,145900,72644450,8650,8650,8650,8650,0
20230817,145800,72644450,8650,8650,8650,8650,4
20230817,145700,72609850,8650,8650,8650,8650,0
20230817,145600,72609850,8650,8650,8650,8650,0
20230817,145500,72609850,8650,8650,8650,8650,0
20230817,145400,72609850,8650,8650,8650,8650,0
20230817,145300,72609850,8650,8650,8650,8650,0
20230817,145200,72609850,8650,8650,8650,8650,0
20230817,145100,72609850,8650,8650,8650,8650,0
20230817,145000,72609850,8650,8650,8650,8650,0
20230817,144900,72609850,8650,8650,8650,8650,0
20230817,144800,72609850,8650,8650,8650,8650,0
20230817,144700,72609850,8650,8650,8650,8650,0
20230817,144600,72609850,8650,8650,8650,8650,0
20230817,144500,72609850,8650,8650,8650,8650,0
20230817,144400,72609850,8650,8650,8650,8650,1
20230817,144300,72601200,8650,8650,8650,8650,0
20230817,144200,72601200,8650,8650,8650,8650,0
20230817,144100,72601200,8650,8650,8650,8650,0
20230817,144000,72601200,8650,8650,8650,8650,1
20230817,143900,72592550,8650,8650,8650,8650,0
20230817,143800,72592550,8650,8650,8650,8650,0
20230817,143700,72592550,8650,8650,8650,8650,0
20230817,143600,72592550,8650,8650,8650,8650,0
20230817,143500,72592550,8650,8650,8650,8650,0
20230817,143400,72592550,8650,8650,8650,8650,0
20230817,143300,72592550,8650,8650,8650,8650,0
20230817,143200,72592550,8650,8650,8650,8650,0
20230817,143100,72592550,8650,8650,8650,8650,0
20230817,143000,72592550,8650,8650,8650,8650,0
20230817,142900,72592550,8650,8650,8650,8650,0
20230817,142800,72592550,8650,8650,8650,8650,0
20230817,142700,72592550,8650,8650,8650,8650,0
20230817,142600,72592550,8650,8650,8650,8650,0
20230817,142500,72592550,8650,8650,8650,8650,0
20230817,142400,72592550,8650,8650,8650,8650,0
20230817,142300,72592550,8650,8650,8650,8650,0
20230817,142200,72592550,8650,8650,8650,8650,23
20230817,142100,72393600,8650,8650,8650,8650,0
20230817,142000,72393600,8650,8650,8650,8650,0
20230817,141900,72393600,8650,8650,8650,8650,0
20230817,141800,72393600,8650,8650,8650,8650,0
20230817,141700,72393600,8650,8650,8650,8650,0
20230817,141600,72393600,8650,8650,8650,8650,0
20230817,141500,72393600,8650,8650,8650,8650,0
20230817,141400,72393600,8650,8650,8650,8650,15
20230817,141300,72263850,8600,8600,8600,8600,0
20230817,141200,72263850,8600,8600,8600,8600,0
20230817,141100,72263850,8600,8600,8600,8600,56
20230817,141000,71782250,8590,8590,8590,8590,0
20230817,140900,71782250,8590,8620,8620,8590,335
20230817,140800,68897320,8640,8640,8640,8640,0
20230817,140700,68897320,8640,8640,8640,8640,0
20230817,140600,68897320,8640,8640,8640,8640,293
20230817,140500,66365800,8650,8650,8650,8650,0
20230817,140400,66365800,8650,8650,8650,8650,0
20230817,140300,66365800,8650,8650,8650,8650,10
20230817,140200,66279300,8660,8660,8660,8660,0
20230817,140100,66279300,8660,8660,8660,8660,0
20230817,140000,66279300,8660,8660,8660,8660,2
20230817,135900,66261980,8670,8670,8670,8670,0
20230817,135800,66261980,8670,8670,8670,8670,0
20230817,135700,66261980,8670,8670,8670,8670,0
20230817,135600,66261980,8670,8670,8670,8670,0
20230817,135500,66261980,8670,8670,8670,8670,0
20230817,135400,66261980,8670,8670,8670,8670,0
20230817,135300,66261980,8670,8670,8670,8670,0
20230817,135200,66261980,8670,8670,8670,8670,0
20230817,135100,66261980,8670,8670,8670,8670,0
20230817,135000,66261980,8670,8670,8670,8670,0
20230817,134900,66261980,8670,8670,8670,8670,0
20230817,134800,66261980,8670,8670,8670,8670,0
20230817,134700,66261980,8670,8670,8670,8670,0
20230817,134600,66261980,8670,8670,8670,8670,0
20230817,134500,66261980,8670,8670,8670,8670,0
20230817,134400,66261980,8670,8670,8670,8670,0
20230817,134300,66261980,8670,8670,8670,8670,0
20230817,134200,66261980,8670,8670,8670,8670,0
20230817,134100,66261980,8670,8670,8670,8670,0
20230817,134000,66261980,8670,8670,8670,8670,0
20230817,133900,66261980,8670,8670,8670,8670,0
20230817,133800,66261980,8670,8670,8670,8670,0
20230817,133700,66261980,8670,8670,8670,8670,0
20230817,133600,66261980,8670,8670,8670,8670,0
20230817,133500,66261980,8670,8670,8670,8670,0
20230817,133400,66261980,8670,8670,8670,8670,0
20230817,133300,66261980,8670,8670,8670,8670,0
20230817,133200,66261980,8670,8670,8670,8670,0
20230817,133100,66261980,8670,8670,8670,8670,0
20230817,133000,66261980,8670,8670,8670,8670,0
20230817,132900,66261980,8670,8670,8670,8670,0
20230817,132800,66261980,8670,8670,8670,8670,12
20230817,132700,66157940,8670,8670,8670,8670,0
20230817,132600,66157940,8670,8670,8670,8670,0
20230817,132500,66157940,8670,8670,8670,8670,0
20230817,132400,66157940,8670,8670,8670,8670,0
20230817,132300,66157940,8670,8670,8670,8670,0
20230817,132200,66157940,8670,8670,8670,8670,0
20230817,132100,66157940,8670,8670,8670,8670,0
20230817,132000,66157940,8670,8670,8670,8670,17
20230817,131900,66010550,8650,8650,8650,8650,0
20230817,131800,66010550,8650,8650,8650,8650,0
20230817,131700,66010550,8650,8650,8650,8650,0
20230817,131600,66010550,8650,8650,8650,8650,0
20230817,131500,66010550,8650,8650,8650,8650,0
20230817,131400,66010550,8650,8650,8650,8650,0
20230817,131300,66010550,8650,8650,8650,8650,0
20230817,131200,66010550,8650,8650,8650,8650,0
20230817,131100,66010550,8650,8650,8650,8650,6
20230817,131000,65958650,8650,8650,8670,8640,52
20230817,130900,65509260,8650,8640,8650,8640,114
20230817,130800,64524190,8640,8630,8640,8630,79
20230817,130700,63842070,8620,8620,8620,8620,0
20230817,130600,63842070,8620,8620,8620,8620,0
20230817,130500,63842070,8620,8620,8620,8620,0
20230817,130400,63842070,8620,8620,8620,8620,0
20230817,130300,63842070,8620,8620,8620,8620,0
20230817,130200,63842070,8620,8620,8620,8620,0
20230817,130100,63842070,8620,8620,8620,8620,0
20230817,130000,63842070,8620,8620,8620,8620,0
20230817,125900,63842070,8620,8620,8620,8620,0
20230817,125800,63842070,8620,8620,8620,8620,805
20230817,125700,56902970,8620,8620,8620,8620,0
20230817,125600,56902970,8620,8620,8620,8620,0
20230817,125500,56902970,8620,8620,8620,8620,0
20230817,125400,56902970,8620,8620,8620,8620,0
20230817,125300,56902970,8620,8620,8620,8620,0
20230817,125200,56902970,8620,8620,8620,8620,0
20230817,125100,56902970,8620,8620,8620,8620,0
20230817,125000,56902970,8620,8620,8620,8620,0
20230817,124900,56902970,8620,8620,8620,8620,0
20230817,124800,56902970,8620,8620,8620,8620,0
20230817,124700,56902970,8620,8620,8620,8620,0
20230817,124600,56902970,8620,8620,8620,8620,0
20230817,124500,56902970,8620,8620,8620,8620,0
20230817,124400,56902970,8620,8620,8620,8620,0
20230817,124300,56902970,8620,8620,8620,8620,53
20230817,124200,56446110,8610,8610,8610,8610,0
20230817,124100,56446110,8610,8610,8610,8610,5
20230817,124000,56403060,8560,8560,8560,8560,0
20230817,123900,56403060,8560,8560,8560,8560,0
20230817,123800,56403060,8560,8560,8560,8560,0
20230817,123700,56403060,8560,8560,8560,8560,0
20230817,123600,56403060,8560,8560,8560,8560,0
20230817,123500,56403060,8560,8560,8560,8560,0
20230817,123400,56403060,8560,8560,8560,8560,0
20230817,123300,56403060,8560,8560,8560,8560,0
20230817,123200,56403060,8560,8560,8560,8560,0
20230817,123100,56403060,8560,8560,8560,8560,0
20230817,123000,56403060,8560,8560,8560,8560,0
20230817,122900,56403060,8560,8560,8560,8560,0
20230817,122800,56403060,8560,8560,8560,8560,0
20230817,122700,56403060,8560,8560,8560,8560,0
20230817,122600,56403060,8560,8560,8560,8560,0
20230817,122500,56403060,8560,8560,8560,8560,0
20230817,122400,56403060,8560,8560,8560,8560,0
20230817,122300,56403060,8560,8560,8560,8560,5
20230817,122200,56360260,8620,8620,8620,8620,0
20230817,122100,56360260,8620,8620,8620,8620,0
20230817,122000,56360260,8620,8620,8620,8620,0
20230817,121900,56360260,8620,8620,8620,8620,0
20230817,121800,56360260,8620,8620,8620,8620,0
20230817,121700,56360260,8620,8620,8620,8620,0
20230817,121600,56360260,8620,8620,8620,8620,0
20230817,121500,56360260,8620,8620,8620,8620,0
20230817,121400,56360260,8620,8620,8620,8620,0
20230817,121300,56360260,8620,8620,8620,8620,0
20230817,121200,56360260,8620,8620,8620,8620,0
20230817,121100,56360260,8620,8620,8620,8620,0
20230817,121000,56360260,8620,8600,8620,8600,200
20230817,120900,54636300,8540,8540,8540,8540,0
20230817,120800,54636300,8540,8540,8540,8540,0
20230817,120700,54636300,8540,8540,8540,8540,0
20230817,120600,54636300,8540,8540,8540,8540,0
20230817,120500,54636300,8540,8540,8540,8540,0
20230817,120400,54636300,8540,8540,8540,8540,0
20230817,120300,54636300,8540,8540,8540,8540,0
20230817,120200,54636300,8540,8540,8540,8540,0
20230817,120100,54636300,8540,8600,8600,8540,12
20230817,120000,54533760,8540,8540,8540,8540,0
20230817,115900,54533760,8540,8540,8540,8540,0
20230817,115800,54533760,8540,8540,8540,8540,19
20230817,115700,54371500,8530,8530,8530,8530,0
20230817,115600,54371500,8530,8530,8530,8530,0
20230817,115500,54371500,8530,8530,8530,8530,24
20230817,115400,54166780,8540,8540,8540,8540,0
20230817,115300,54166780,8540,8540,8540,8540,118
20230817,115200,53159060,8540,8540,8540,8540,0
20230817,115100,53159060,8540,8540,8540,8540,33
20230817,115000,52877240,8540,8540,8540,8540,901
20230817,114900,45182700,8540,8540,8540,8540,1
20230817,114800,45174160,8540,8540,8540,8540,0
20230817,114700,45174160,8540,8540,8540,8540,0
20230817,114600,45174160,8540,8540,8540,8540,0
20230817,114500,45174160,8540,8540,8540,8540,0
20230817,114400,45174160,8540,8540,8540,8540,0
20230817,114300,45174160,8540,8540,8540,8540,0
20230817,114200,45174160,8540,8540,8540,8540,0
20230817,114100,45174160,8540,8540,8540,8540,0
20230817,114000,45174160,8540,8540,8540,8540,0
20230817,113900,45174160,8540,8540,8540,8540,0
20230817,113800,45174160,8540,8540,8540,8540,0
20230817,113700,45174160,8540,8540,8540,8540,0
20230817,113600,45174160,8540,8540,8540,8540,0
20230817,113500,45174160,8540,8540,8540,8540,10
20230817,113400,45088760,8530,8530,8530,8530,0
20230817,113300,45088760,8530,8530,8530,8530,0
20230817,113200,45088760,8530,8530,8530,8530,0
20230817,113100,45088760,8530,8530,8530,8530,0
20230817,113000,45088760,8530,8530,8530,8530,0
20230817,112900,45088760,8530,8530,8530,8530,0
20230817,112800,45088760,8530,8530,8530,8530,0
20230817,112700,45088760,8530,8530,8530,8530,0
20230817,112600,45088760,8530,8530,8530,8530,0
20230817,112500,45088760,8530,8530,8530,8530,0
20230817,112400,45088760,8530,8530,8530,8530,0
20230817,112300,45088760,8530,8530,8530,8530,1
20230817,112200,45080230,8540,8540,8540,8540,0
20230817,112100,45080230,8540,8540,8540,8540,0
20230817,112000,45080230,8540,8540,8540,8540,0
20230817,111900,45080230,8540,8540,8540,8540,0
20230817,111800,45080230,8540,8540,8540,8540,0
20230817,111700,45080230,8540,8540,8540,8540,0
20230817,111600,45080230,8540,8540,8540,8540,0
20230817,111500,45080230,8540,8540,8540,8540,35
20230817,111400,44781330,8530,8530,8530,8530,0
20230817,111300,44781330,8530,8530,8530,8530,0
20230817,111200,44781330,8530,8530,8530,8530,8
20230817,111100,44713090,8530,8530,8530,8530,0
20230817,111000,44713090,8530,8530,8530,8530,0
20230817,110900,44713090,8530,8530,8530,8530,0
20230817,110800,44713090,8530,8530,8530,8530,0
20230817,110700,44713090,8530,8530,8530,8530,0
20230817,110600,44713090,8530,8530,8530,8530,0
20230817,110500,44713090,8530,8530,8530,8530,0
20230817,110400,44713090,8530,8530,8530,8530,0
20230817,110300,44713090,8530,8530,8530,8530,0
20230817,110200,44713090,8530,8530,8530,8530,1
20230817,110100,44704560,8540,8540,8540,8540,0
20230817,110000,44704560,8540,8530,8540,8530,569
20230817,105900,39850960,8520,8520,8520,8520,0
20230817,105800,39850960,8520,8520,8520,8520,0
20230817,105700,39850960,8520,8520,8520,8520,0
20230817,105600,39850960,8520,8520,8520,8520,0
20230817,105500,39850960,8520,8520,8520,8520,0
20230817,105400,39850960,8520,8520,8520,8520,1
20230817,105300,39842440,8490,8490,8490,8490,0
20230817,105200,39842440,8490,8490,8490,8490,3
20230817,105100,39816970,8490,8490,8490,8490,0
20230817,105000,39816970,8490,8490,8490,8490,0
20230817,104900,39816970,8490,8490,8490,8490,0
20230817,104800,39816970,8490,8490,8490,8490,1
20230817,104700,39808480,8460,8460,8460,8460,8
20230817,104600,39740800,8450,8450,8450,8450,0
20230817,104500,39740800,8450,8450,8450,8450,0
20230817,104400,39740800,8450,8450,8450,8450,0
20230817,104300,39740800,8450,8450,8450,8450,0
20230817,104200,39740800,8450,8450,8450,8450,0
20230817,104100,39740800,8450,8450,8450,8450,0
20230817,104000,39740800,8450,8450,8450,8450,0
20230817,103900,39740800,8450,8450,8450,8450,0
20230817,103800,39740800,8450,8450,8450,8450,0
20230817,103700,39740800,8450,8450,8450,8450,0
20230817,103600,39740800,8450,8450,8450,8450,0
20230817,103500,39740800,8450,8450,8450,8450,0
20230817,103400,39740800,8450,8450,8450,8450,0
20230817,103300,39740800,8450,8450,8450,8450,0
20230817,103200,39740800,8450,8450,8450,8450,0
20230817,103100,39740800,8450,8450,8450,8450,0
20230817,103000,39740800,8450,8450,8450,8450,0
20230817,102900,39740800,8450,8450,8450,8450,0
20230817,102800,39740800,8450,8450,8450,8450,0
20230817,102700,39740800,8450,8450,8450,8450,0
20230817,102600,39740800,8450,8450,8450,8450,0
20230817,102500,39740800,8450,8450,8450,8450,0
20230817,102400,39740800,8450,8450,8450,8450,0
20230817,102300,39740800,8450,8450,8450,8450,0
20230817,102200,39740800,8450,8450,8450,8450,0
20230817,102100,39740800,8450,8450,8450,8450,0
20230817,102000,39740800,8450,8450,8450,8450,0
20230817,101900,39740800,8450,8490,8490,8450,8
20230817,101800,39672960,8450,8450,8450,8450,0
20230817,101700,39672960,8450,8450,8450,8450,0
20230817,101600,39672960,8450,8450,8450,8450,0
20230817,101500,39672960,8450,8450,8450,8450,0
20230817,101400,39672960,8450,8450,8450,8450,0
20230817,101300,39672960,8450,8450,8450,8450,0
20230817,101200,39672960,8450,8450,8450,8450,0
20230817,101100,39672960,8450,8450,8450,8450,0
20230817,101000,39672960,8450,8450,8450,8450,1
20230817,100900,39664510,8440,8440,8440,8440,0
20230817,100800,39664510,8440,8440,8440,8440,0
20230817,100700,39664510,8440,8440,8450,8440,79
20230817,100600,38997730,8440,8440,8440,8440,1
20230817,100500,38989290,8400,8400,8400,8400,0
20230817,100400,38989290,8400,8400,8400,8400,87
20230817,100300,38258490,8400,8400,8400,8400,2
20230817,100200,38241690,8400,8400,8400,8400,11
20230817,100100,38149290,8350,8380,8380,8350,66
20230817,100000,37598160,8400,8400,8400,8400,0
20230817,095900,37598160,8400,8400,8400,8400,16
20230817,095800,37463760,8400,8410,8410,8400,390
20230817,095700,34187450,8420,8440,8440,8420,53
20230817,095600,33740600,8450,8450,8450,8450,59
20230817,095500,33242050,8450,8450,8450,8450,5
20230817,095400,33199800,8450,8550,8550,8450,2321
20230817,095300,13580940,8550,8610,8610,8550,196
20230817,095200,11897340,8610,8620,8620,8610,4
20230817,095100,11862890,8580,8710,8710,8580,850
20230817,095000,4542280,8710,8710,8710,8710,0
20230817,094900,4542280,8710,8710,8710,8710,0
20230817,094800,4542280,8710,8710,8710,8710,0
20230817,094700,4542280,8710,8710,8710,8710,0
20230817,094600,4542280,8710,8710,8710,8710,0
20230817,094500,4542280,8710,8710,8710,8710,0
20230817,094400,4542280,8710,8710,8710,8710,0
20230817,094300,4542280,8710,8710,8710,8710,0
20230817,094200,4542280,8710,8710,8710,8710,0
20230817,094100,4542280,8710,8710,8710,8710,0
20230817,094000,4542280,8710,8710,8710,8710,0
20230817,093900,4542280,8710,8710,8710,8710,1
20230817,093800,4533570,8740,8740,8740,8740,5
20230817,093700,4489870,8730,8730,8730,8710,9
20230817,093600,4411380,8720,8720,8720,8720,0
20230817,093500,4411380,8720,8720,8720,8720,111
20230817,093400,3443460,8720,8720,8720,8720,0
20230817,093300,3443460,8720,8720,8720,8720,0
20230817,093200,3443460,8720,8720,8720,8720,0
20230817,093100,3443460,8720,8720,8720,8720,4
20230817,093000,3408580,8710,8710,8710,8710,0
20230817,092900,3408580,8710,8710,8710,8710,0
20230817,092800,3408580,8710,8730,8730,8710,117
20230817,092700,2388630,8750,8790,8790,8750,5
20230817,092600,2344750,8730,8730,8730,8730,0
20230817,092500,2344750,8730,8730,8730,8730,0
20230817,092400,2344750,8730,8730,8730,8730,16
20230817,092300,2205070,8730,8730,8730,8730,0
20230817,092200,2205070,8730,8730,8730,8730,0
20230817,092100,2205070,8730,8730,8730,8730,0
20230817,092000,2205070,8730,8730,8730,8730,0
20230817,091900,2205070,8730,8730,8730,8730,0
20230817,091800,2205070,8730,8730,8730,8730,0
20230817,091700,2205070,8730,8730,8730,8730,0
20230817,091600,2205070,8730,8730,8730,8730,45
20230817,091500,1812220,8690,8700,8700,8690,11
20230817,091400,1716570,8690,8690,8690,8690,0
20230817,091300,1716570,8690,8690,8690,8690,0
20230817,091200,1716570,8690,8690,8690,8690,0
20230817,091100,1716570,8690,8690,8690,8690,0
20230817,091000,1716570,8690,8690,8690,8690,0
20230817,090900,1716570,8690,8690,8690,8690,0
20230817,090800,1716570,8690,8700,8700,8690,100
20230817,090700,846690,8730,8730,8730,8730,0
20230817,090600,846690,8730,8730,8730,8730,0
20230817,090500,846690,8730,8730,8730,8730,0
20230817,090400,846690,8730,8730,8730,8730,5
20230817,090300,803040,8690,8690,8690,8690,0
20230817,090200,803040,8690,8690,8690,8690,3
20230817,090100,776970,8730,8730,8730,8730,0
20230817,090000,776970,8730,8730,8730,8730,89