KissMeData/005990/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,184300,16155450,8550,8550,8550,8550,10
20230823,184200,16155450,8550,8550,8550,8550,0
20230823,184100,16155450,8550,8550,8550,8550,0
20230823,184000,16155450,8550,8550,8550,8550,0
20230823,183900,16155450,8550,8550,8550,8550,0
20230823,183800,16155450,8550,8550,8550,8550,0
20230823,183700,16155450,8550,8550,8550,8550,0
20230823,183600,16155450,8550,8550,8550,8550,0
20230823,183500,16155450,8550,8550,8550,8550,0
20230823,183400,16155450,8550,8550,8550,8550,0
20230823,183300,16155450,8550,8550,8550,8550,0
20230823,183200,16155450,8550,8550,8550,8550,0
20230823,183100,16155450,8550,8550,8550,8550,0
20230823,183000,16155450,8550,8550,8550,8550,0
20230823,182900,16155450,8550,8550,8550,8550,0
20230823,182800,16155450,8550,8550,8550,8550,0
20230823,182700,16155450,8550,8550,8550,8550,0
20230823,182600,16155450,8550,8550,8550,8550,0
20230823,182500,16155450,8550,8550,8550,8550,0
20230823,182400,16155450,8550,8550,8550,8550,0
20230823,182300,16155450,8550,8550,8550,8550,0
20230823,182200,16155450,8550,8550,8550,8550,0
20230823,182100,16155450,8550,8550,8550,8550,0
20230823,182000,16155450,8550,8550,8550,8550,0
20230823,181900,16155450,8550,8550,8550,8550,0
20230823,181800,16155450,8550,8550,8550,8550,0
20230823,181700,16155450,8550,8550,8550,8550,0
20230823,181600,16155450,8550,8550,8550,8550,0
20230823,181500,16155450,8550,8550,8550,8550,0
20230823,181400,16155450,8550,8550,8550,8550,0
20230823,181300,16155450,8550,8550,8550,8550,10
20230823,181200,16155450,8550,8550,8550,8550,0
20230823,181100,16155450,8550,8550,8550,8550,0
20230823,181000,16155450,8550,8550,8550,8550,0
20230823,180900,16155450,8550,8550,8550,8550,0
20230823,180800,16155450,8550,8550,8550,8550,0
20230823,180700,16155450,8550,8550,8550,8550,0
20230823,180600,16155450,8550,8550,8550,8550,0
20230823,180500,16155450,8550,8550,8550,8550,0
20230823,180400,16155450,8550,8550,8550,8550,0
20230823,180300,16155450,8550,8550,8550,8550,0
20230823,180200,16155450,8550,8550,8550,8550,0
20230823,180100,16155450,8550,8550,8550,8550,0
20230823,180000,16155450,8550,8550,8550,8550,0
20230823,175900,16155450,8550,8550,8550,8550,0
20230823,175800,16155450,8550,8550,8550,8550,0
20230823,175700,16155450,8550,8550,8550,8550,0
20230823,175600,16155450,8550,8550,8550,8550,0
20230823,175500,16155450,8550,8550,8550,8550,0
20230823,175400,16155450,8550,8550,8550,8550,0
20230823,175300,16155450,8550,8550,8550,8550,0
20230823,175200,16155450,8550,8550,8550,8550,0
20230823,175100,16155450,8550,8550,8550,8550,0
20230823,175000,16155450,8550,8550,8550,8550,0
20230823,174900,16155450,8550,8550,8550,8550,0
20230823,174800,16155450,8550,8550,8550,8550,0
20230823,174700,16155450,8550,8550,8550,8550,0
20230823,174600,16155450,8550,8550,8550,8550,0
20230823,174500,16155450,8550,8550,8550,8550,0
20230823,174400,16155450,8550,8550,8550,8550,0
20230823,174300,16155450,8550,8550,8550,8550,10
20230823,174200,16155450,8550,8550,8550,8550,0
20230823,174100,16155450,8550,8550,8550,8550,0
20230823,174000,16155450,8550,8550,8550,8550,0
20230823,173900,16155450,8550,8550,8550,8550,0
20230823,173800,16155450,8550,8550,8550,8550,0
20230823,173700,16155450,8550,8550,8550,8550,0
20230823,173600,16155450,8550,8550,8550,8550,0
20230823,173500,16155450,8550,8550,8550,8550,0
20230823,173400,16155450,8550,8550,8550,8550,0
20230823,173300,16155450,8550,8550,8550,8550,0
20230823,173200,16155450,8550,8550,8550,8550,0
20230823,173100,16155450,8550,8550,8550,8550,0
20230823,173000,16155450,8550,8550,8550,8550,0
20230823,172900,16155450,8550,8550,8550,8550,0
20230823,172800,16155450,8550,8550,8550,8550,0
20230823,172700,16155450,8550,8550,8550,8550,0
20230823,172600,16155450,8550,8550,8550,8550,0
20230823,172500,16155450,8550,8550,8550,8550,0
20230823,172400,16155450,8550,8550,8550,8550,0
20230823,172300,16155450,8550,8550,8550,8550,0
20230823,172200,16155450,8550,8550,8550,8550,0
20230823,172100,16155450,8550,8550,8550,8550,0
20230823,172000,16155450,8550,8550,8550,8550,0
20230823,171900,16155450,8550,8550,8550,8550,0
20230823,171800,16155450,8550,8550,8550,8550,0
20230823,171700,16155450,8550,8550,8550,8550,0
20230823,171600,16155450,8550,8550,8550,8550,0
20230823,171500,16155450,8550,8550,8550,8550,0
20230823,171400,16155450,8550,8550,8550,8550,0
20230823,171300,16155450,8550,8550,8550,8550,10
20230823,171200,16155450,8550,8550,8550,8550,0
20230823,171100,16155450,8550,8550,8550,8550,0
20230823,171000,16155450,8550,8550,8550,8550,0
20230823,170900,16155450,8550,8550,8550,8550,0
20230823,170800,16155450,8550,8550,8550,8550,0
20230823,170700,16155450,8550,8550,8550,8550,0
20230823,170600,16155450,8550,8550,8550,8550,0
20230823,170500,16155450,8550,8550,8550,8550,0
20230823,170400,16155450,8550,8550,8550,8550,0
20230823,170300,16155450,8550,8550,8550,8550,0
20230823,170200,16155450,8550,8550,8550,8550,0
20230823,170100,16155450,8550,8550,8550,8550,0
20230823,170000,16155450,8550,8550,8550,8550,0
20230823,165900,16155450,8550,8550,8550,8550,0
20230823,165800,16155450,8550,8550,8550,8550,0
20230823,165700,16155450,8550,8550,8550,8550,0
20230823,165600,16155450,8550,8550,8550,8550,0
20230823,165500,16155450,8550,8550,8550,8550,0
20230823,165400,16155450,8550,8550,8550,8550,0
20230823,165300,16155450,8550,8550,8550,8550,0
20230823,165200,16155450,8550,8550,8550,8550,0
20230823,165100,16155450,8550,8550,8550,8550,0
20230823,165000,16155450,8550,8550,8550,8550,0
20230823,164900,16155450,8550,8550,8550,8550,0
20230823,164800,16155450,8550,8550,8550,8550,0
20230823,164700,16155450,8550,8550,8550,8550,0
20230823,164600,16155450,8550,8550,8550,8550,0
20230823,164500,16155450,8550,8550,8550,8550,0
20230823,164400,16155450,8550,8550,8550,8550,0
20230823,164300,16155450,8550,8550,8550,8550,10
20230823,164200,16155450,8550,8550,8550,8550,0
20230823,164100,16155450,8550,8550,8550,8550,0
20230823,164000,16155450,8550,8550,8550,8550,0
20230823,163900,16155450,8550,8550,8550,8550,0
20230823,163800,16155450,8550,8550,8550,8550,0
20230823,163700,16155450,8550,8550,8550,8550,0
20230823,163600,16155450,8550,8550,8550,8550,0
20230823,163500,16155450,8550,8550,8550,8550,0
20230823,163400,16155450,8550,8550,8550,8550,0
20230823,163300,16155450,8550,8550,8550,8550,0
20230823,163200,16155450,8550,8550,8550,8550,0
20230823,163100,16155450,8550,8550,8550,8550,0
20230823,163000,16155450,8550,8550,8550,8550,0
20230823,162900,16155450,8550,8550,8550,8550,0
20230823,162800,16155450,8550,8550,8550,8550,0
20230823,162700,16155450,8550,8550,8550,8550,0
20230823,162600,16155450,8550,8550,8550,8550,0
20230823,162500,16155450,8550,8550,8550,8550,0
20230823,162400,16155450,8550,8550,8550,8550,0
20230823,162300,16155450,8550,8550,8550,8550,0
20230823,162200,16155450,8550,8550,8550,8550,0
20230823,162100,16155450,8550,8550,8550,8550,0
20230823,162000,16155450,8550,8550,8550,8550,0
20230823,161900,16155450,8550,8550,8550,8550,0
20230823,161800,16155450,8550,8550,8550,8550,0
20230823,161700,16155450,8550,8550,8550,8550,0
20230823,161600,16155450,8550,8550,8550,8550,0
20230823,161500,16155450,8550,8550,8550,8550,0
20230823,161400,16155450,8550,8550,8550,8550,0
20230823,161300,16155450,8550,8550,8550,8550,10
20230823,161200,16155450,8550,8550,8550,8550,0
20230823,161100,16155450,8550,8550,8550,8550,0
20230823,161000,16155450,8550,8550,8550,8550,0
20230823,160900,16155450,8550,8550,8550,8550,0
20230823,160800,16155450,8550,8550,8550,8550,0
20230823,160700,16155450,8550,8550,8550,8550,0
20230823,160600,16155450,8550,8550,8550,8550,0
20230823,160500,16155450,8550,8550,8550,8550,0
20230823,160400,16155450,8550,8550,8550,8550,0
20230823,160300,16155450,8550,8550,8550,8550,0
20230823,160200,16155450,8550,8550,8550,8550,0
20230823,160100,16155450,8550,8550,8550,8550,0
20230823,160000,16155450,8550,8550,8550,8550,0
20230823,155900,16155450,8550,8550,8550,8550,0
20230823,155800,16155450,8550,8550,8550,8550,0
20230823,155700,16155450,8550,8550,8550,8550,0
20230823,155600,16155450,8550,8550,8550,8550,0
20230823,155500,16155450,8550,8550,8550,8550,0
20230823,155400,16155450,8550,8550,8550,8550,0
20230823,155300,16155450,8550,8550,8550,8550,0
20230823,155200,16155450,8550,8550,8550,8550,0
20230823,155100,16155450,8550,8550,8550,8550,0
20230823,155000,16155450,8550,8550,8550,8550,0
20230823,154900,16155450,8550,8550,8550,8550,0
20230823,154800,16155450,8550,8550,8550,8550,0
20230823,154700,16155450,8550,8550,8550,8550,0
20230823,154600,16155450,8550,8550,8550,8550,0
20230823,154500,16155450,8550,8550,8550,8550,0
20230823,154400,16155450,8550,8550,8550,8550,0
20230823,154300,16155450,8550,8550,8550,8550,10
20230823,154200,16155450,8550,8550,8550,8550,0
20230823,154100,16155450,8550,8550,8550,8550,0
20230823,154000,16155450,8550,8550,8550,8550,0
20230823,153900,16155450,8550,8550,8550,8550,0
20230823,153800,16155450,8550,8550,8550,8550,0
20230823,153700,16155450,8550,8550,8550,8550,0
20230823,153600,16155450,8550,8550,8550,8550,0
20230823,153500,16155450,8550,8550,8550,8550,0
20230823,153400,16155450,8550,8550,8550,8550,0
20230823,153300,16155450,8550,8550,8550,8550,0
20230823,153200,16155450,8550,8550,8550,8550,0
20230823,153100,16155450,8550,8550,8550,8550,0
20230823,153000,16155450,8550,8550,8550,8550,10
20230823,152900,16069950,8570,8570,8570,8570,0
20230823,152800,16069950,8570,8570,8570,8570,0
20230823,152700,16069950,8570,8570,8570,8570,0
20230823,152600,16069950,8570,8570,8570,8570,0
20230823,152500,16069950,8570,8570,8570,8570,0
20230823,152400,16069950,8570,8570,8570,8570,0
20230823,152300,16069950,8570,8570,8570,8570,0
20230823,152200,16069950,8570,8570,8570,8570,0
20230823,152100,16069950,8570,8570,8570,8570,0
20230823,152000,16069950,8570,8570,8570,8570,0
20230823,151900,16069950,8570,8570,8570,8570,0
20230823,151800,16069950,8570,8570,8570,8570,0
20230823,151700,16069950,8570,8570,8570,8570,0
20230823,151600,16069950,8570,8570,8570,8570,0
20230823,151500,16069950,8570,8570,8570,8570,7
20230823,151400,16009960,8560,8560,8560,8560,2
20230823,151300,15992840,8580,8580,8580,8580,35
20230823,151200,15692540,8570,8580,8580,8570,36
20230823,151100,15383670,8580,8580,8580,8580,0
20230823,151000,15383670,8580,8580,8580,8580,0
20230823,150900,15383670,8580,8580,8580,8580,0
20230823,150800,15383670,8580,8580,8580,8580,0
20230823,150700,15383670,8580,8580,8580,8580,0
20230823,150600,15383670,8580,8580,8580,8580,0
20230823,150500,15383670,8580,8580,8580,8580,0
20230823,150400,15383670,8580,8580,8580,8580,0
20230823,150300,15383670,8580,8580,8580,8580,0
20230823,150200,15383670,8580,8580,8580,8580,0
20230823,150100,15383670,8580,8580,8580,8580,0
20230823,150000,15383670,8580,8580,8580,8580,0
20230823,145900,15383670,8580,8580,8580,8580,0
20230823,145800,15383670,8580,8580,8580,8580,0
20230823,145700,15383670,8580,8580,8580,8580,0
20230823,145600,15383670,8580,8580,8580,8580,0
20230823,145500,15383670,8580,8580,8580,8580,0
20230823,145400,15383670,8580,8580,8580,8580,0
20230823,145300,15383670,8580,8580,8580,8580,0
20230823,145200,15383670,8580,8580,8580,8580,0
20230823,145100,15383670,8580,8580,8580,8580,0
20230823,145000,15383670,8580,8580,8580,8580,24
20230823,144900,15177750,8590,8590,8590,8590,0
20230823,144800,15177750,8590,8590,8590,8590,0
20230823,144700,15177750,8590,8590,8590,8590,26
20230823,144600,14954410,8590,8590,8590,8590,0
20230823,144500,14954410,8590,8590,8590,8590,0
20230823,144400,14954410,8590,8590,8590,8590,0
20230823,144300,14954410,8590,8590,8590,8590,0
20230823,144200,14954410,8590,8590,8590,8590,0
20230823,144100,14954410,8590,8590,8590,8590,0
20230823,144000,14954410,8590,8590,8590,8590,0
20230823,143900,14954410,8590,8590,8590,8590,0
20230823,143800,14954410,8590,8590,8590,8590,0
20230823,143700,14954410,8590,8590,8590,8590,26
20230823,143600,14731070,8580,8580,8580,8580,15
20230823,143500,14602370,8580,8580,8580,8580,0
20230823,143400,14602370,8580,8580,8580,8580,0
20230823,143300,14602370,8580,8580,8580,8580,7
20230823,143200,14542310,8590,8590,8590,8590,0
20230823,143100,14542310,8590,8590,8590,8590,0
20230823,143000,14542310,8590,8590,8590,8590,0
20230823,142900,14542310,8590,8590,8590,8590,0
20230823,142800,14542310,8590,8590,8590,8590,0
20230823,142700,14542310,8590,8590,8590,8590,26
20230823,142600,14318970,8580,8580,8580,8580,0
20230823,142500,14318970,8580,8580,8580,8580,0
20230823,142400,14318970,8580,8580,8580,8580,0
20230823,142300,14318970,8580,8580,8580,8580,0
20230823,142200,14318970,8580,8580,8580,8580,3
20230823,142100,14293230,8590,8590,8590,8590,0
20230823,142000,14293230,8590,8590,8590,8590,0
20230823,141900,14293230,8590,8590,8590,8590,0
20230823,141800,14293230,8590,8590,8590,8590,0
20230823,141700,14293230,8590,8590,8590,8590,26
20230823,141600,14069890,8590,8590,8590,8590,99
20230823,141500,13219480,8590,8590,8590,8590,1
20230823,141400,13210890,8590,8590,8590,8590,0
20230823,141300,13210890,8590,8590,8590,8590,0
20230823,141200,13210890,8590,8590,8590,8590,0
20230823,141100,13210890,8590,8590,8590,8590,0
20230823,141000,13210890,8590,8590,8590,8590,0
20230823,140900,13210890,8590,8590,8590,8590,0
20230823,140800,13210890,8590,8590,8590,8590,0
20230823,140700,13210890,8590,8590,8590,8590,26
20230823,140600,12987550,8580,8580,8580,8580,0
20230823,140500,12987550,8580,8580,8580,8580,0
20230823,140400,12987550,8580,8580,8580,8580,0
20230823,140300,12987550,8580,8580,8580,8580,0
20230823,140200,12987550,8580,8580,8580,8580,0
20230823,140100,12987550,8580,8580,8580,8580,0
20230823,140000,12987550,8580,8580,8580,8580,10
20230823,135900,12901750,8590,8590,8590,8590,0
20230823,135800,12901750,8590,8590,8590,8590,0
20230823,135700,12901750,8590,8590,8590,8590,26
20230823,135600,12678410,8590,8590,8590,8590,0
20230823,135500,12678410,8590,8590,8590,8590,0
20230823,135400,12678410,8590,8590,8590,8590,0
20230823,135300,12678410,8590,8590,8590,8590,0
20230823,135200,12678410,8590,8590,8590,8590,0
20230823,135100,12678410,8590,8590,8590,8590,0
20230823,135000,12678410,8590,8590,8590,8590,0
20230823,134900,12678410,8590,8590,8590,8590,0
20230823,134800,12678410,8590,8590,8590,8590,0
20230823,134700,12678410,8590,8590,8590,8590,27
20230823,134600,12446480,8590,8590,8590,8590,0
20230823,134500,12446480,8590,8590,8590,8590,0
20230823,134400,12446480,8590,8590,8590,8590,0
20230823,134300,12446480,8590,8590,8590,8590,0
20230823,134200,12446480,8590,8590,8590,8590,0
20230823,134100,12446480,8590,8590,8590,8590,0
20230823,134000,12446480,8590,8590,8590,8590,0
20230823,133900,12446480,8590,8590,8590,8590,0
20230823,133800,12446480,8590,8590,8590,8590,0
20230823,133700,12446480,8590,8590,8590,8590,27
20230823,133600,12214550,8580,8580,8580,8580,0
20230823,133500,12214550,8580,8580,8580,8580,35
20230823,133400,11914250,8560,8560,8560,8560,31
20230823,133300,11648890,8550,8550,8550,8550,36
20230823,133200,11341090,8530,8530,8530,8530,0
20230823,133100,11341090,8530,8530,8530,8530,100
20230823,133000,10488090,8550,8550,8550,8550,0
20230823,132900,10488090,8550,8550,8550,8550,0
20230823,132800,10488090,8550,8550,8550,8550,0
20230823,132700,10488090,8550,8550,8550,8550,27
20230823,132600,10257240,8550,8550,8550,8550,0
20230823,132500,10257240,8550,8550,8550,8550,0
20230823,132400,10257240,8550,8550,8550,8550,0
20230823,132300,10257240,8550,8550,8550,8550,0
20230823,132200,10257240,8550,8550,8550,8550,0
20230823,132100,10257240,8550,8550,8550,8550,0
20230823,132000,10257240,8550,8550,8550,8550,0
20230823,131900,10257240,8550,8550,8550,8550,0
20230823,131800,10257240,8550,8550,8550,8550,0
20230823,131700,10257240,8550,8550,8550,8550,27
20230823,131600,10026390,8550,8550,8550,8550,0
20230823,131500,10026390,8550,8550,8550,8550,0
20230823,131400,10026390,8550,8550,8550,8550,0
20230823,131300,10026390,8550,8550,8550,8550,0
20230823,131200,10026390,8550,8550,8550,8550,0
20230823,131100,10026390,8550,8550,8550,8550,0
20230823,131000,10026390,8550,8550,8550,8550,0
20230823,130900,10026390,8550,8550,8550,8550,0
20230823,130800,10026390,8550,8550,8550,8550,0
20230823,130700,10026390,8550,8550,8550,8550,0
20230823,130600,10026390,8550,8550,8550,8550,0
20230823,130500,10026390,8550,8550,8550,8550,0
20230823,130400,10026390,8550,8550,8550,8550,0
20230823,130300,10026390,8550,8550,8550,8550,0
20230823,130200,10026390,8550,8550,8550,8550,0
20230823,130100,10026390,8550,8550,8550,8550,0
20230823,130000,10026390,8550,8550,8550,8550,0
20230823,125900,10026390,8550,8550,8550,8550,0
20230823,125800,10026390,8550,8550,8550,8550,0
20230823,125700,10026390,8550,8550,8550,8550,0
20230823,125600,10026390,8550,8550,8550,8550,0
20230823,125500,10026390,8550,8550,8550,8550,0
20230823,125400,10026390,8550,8550,8550,8550,5
20230823,125300,9983640,8540,8540,8540,8540,0
20230823,125200,9983640,8540,8540,8540,8540,0
20230823,125100,9983640,8540,8540,8540,8540,0
20230823,125000,9983640,8540,8540,8540,8540,0
20230823,124900,9983640,8540,8540,8540,8540,0
20230823,124800,9983640,8540,8540,8540,8540,0
20230823,124700,9983640,8540,8540,8540,8540,0
20230823,124600,9983640,8540,8540,8540,8540,0
20230823,124500,9983640,8540,8540,8540,8540,0
20230823,124400,9983640,8540,8540,8540,8540,0
20230823,124300,9983640,8540,8540,8540,8540,0
20230823,124200,9983640,8540,8540,8540,8540,0
20230823,124100,9983640,8540,8540,8540,8540,0
20230823,124000,9983640,8540,8540,8540,8540,0
20230823,123900,9983640,8540,8540,8540,8540,0
20230823,123800,9983640,8540,8540,8540,8540,0
20230823,123700,9983640,8540,8540,8540,8540,0
20230823,123600,9983640,8540,8540,8540,8540,0
20230823,123500,9983640,8540,8540,8540,8540,0
20230823,123400,9983640,8540,8540,8540,8540,0
20230823,123300,9983640,8540,8540,8540,8540,0
20230823,123200,9983640,8540,8540,8540,8540,0
20230823,123100,9983640,8540,8540,8540,8540,0
20230823,123000,9983640,8540,8540,8540,8540,0
20230823,122900,9983640,8540,8540,8540,8540,0
20230823,122800,9983640,8540,8540,8540,8540,0
20230823,122700,9983640,8540,8540,8540,8540,0
20230823,122600,9983640,8540,8540,8540,8540,0
20230823,122500,9983640,8540,8540,8540,8540,0
20230823,122400,9983640,8540,8540,8540,8540,0
20230823,122300,9983640,8540,8540,8540,8540,0
20230823,122200,9983640,8540,8540,8540,8540,0
20230823,122100,9983640,8540,8540,8540,8540,0
20230823,122000,9983640,8540,8540,8540,8540,0
20230823,121900,9983640,8540,8540,8540,8540,0
20230823,121800,9983640,8540,8540,8540,8540,0
20230823,121700,9983640,8540,8540,8540,8540,0
20230823,121600,9983640,8540,8540,8540,8540,0
20230823,121500,9983640,8540,8540,8540,8540,0
20230823,121400,9983640,8540,8540,8540,8540,0
20230823,121300,9983640,8540,8540,8540,8540,0
20230823,121200,9983640,8540,8540,8540,8540,0
20230823,121100,9983640,8540,8540,8540,8540,0
20230823,121000,9983640,8540,8540,8540,8540,0
20230823,120900,9983640,8540,8540,8540,8540,0
20230823,120800,9983640,8540,8540,8540,8540,0
20230823,120700,9983640,8540,8540,8540,8540,0
20230823,120600,9983640,8540,8540,8540,8540,0
20230823,120500,9983640,8540,8540,8540,8540,0
20230823,120400,9983640,8540,8540,8540,8540,0
20230823,120300,9983640,8540,8540,8540,8540,0
20230823,120200,9983640,8540,8540,8540,8540,0
20230823,120100,9983640,8540,8540,8540,8540,0
20230823,120000,9983640,8540,8540,8540,8540,0
20230823,115900,9983640,8540,8540,8540,8540,0
20230823,115800,9983640,8540,8540,8540,8540,0
20230823,115700,9983640,8540,8540,8540,8540,0
20230823,115600,9983640,8540,8540,8540,8540,0
20230823,115500,9983640,8540,8540,8540,8540,0
20230823,115400,9983640,8540,8540,8540,8540,0
20230823,115300,9983640,8540,8540,8540,8540,0
20230823,115200,9983640,8540,8540,8540,8540,0
20230823,115100,9983640,8540,8540,8540,8540,0
20230823,115000,9983640,8540,8540,8540,8540,0
20230823,114900,9983640,8540,8540,8540,8540,0
20230823,114800,9983640,8540,8540,8540,8540,0
20230823,114700,9983640,8540,8540,8540,8540,0
20230823,114600,9983640,8540,8540,8540,8540,0
20230823,114500,9983640,8540,8540,8540,8540,0
20230823,114400,9983640,8540,8540,8540,8540,0
20230823,114300,9983640,8540,8540,8540,8540,0
20230823,114200,9983640,8540,8540,8540,8540,0
20230823,114100,9983640,8540,8540,8540,8540,0
20230823,114000,9983640,8540,8540,8540,8540,0
20230823,113900,9983640,8540,8540,8540,8540,0
20230823,113800,9983640,8540,8540,8540,8540,0
20230823,113700,9983640,8540,8540,8540,8540,0
20230823,113600,9983640,8540,8540,8540,8540,0
20230823,113500,9983640,8540,8540,8540,8540,0
20230823,113400,9983640,8540,8540,8540,8540,0
20230823,113300,9983640,8540,8540,8540,8540,0
20230823,113200,9983640,8540,8540,8540,8540,0
20230823,113100,9983640,8540,8540,8540,8540,0
20230823,113000,9983640,8540,8540,8540,8540,0
20230823,112900,9983640,8540,8540,8540,8540,0
20230823,112800,9983640,8540,8540,8540,8540,0
20230823,112700,9983640,8540,8540,8540,8540,0
20230823,112600,9983640,8540,8540,8540,8540,0
20230823,112500,9983640,8540,8540,8540,8540,0
20230823,112400,9983640,8540,8540,8540,8540,36
20230823,112300,9676200,8540,8540,8540,8540,28
20230823,112200,9437080,8540,8540,8540,8540,0
20230823,112100,9437080,8540,8540,8540,8540,0
20230823,112000,9437080,8540,8540,8540,8540,50
20230823,111900,9010080,8540,8540,8540,8540,0
20230823,111800,9010080,8540,8540,8540,8540,0
20230823,111700,9010080,8540,8540,8540,8540,0
20230823,111600,9010080,8540,8540,8540,8540,1
20230823,111500,9001540,8540,8540,8540,8540,0
20230823,111400,9001540,8540,8540,8540,8540,0
20230823,111300,9001540,8540,8540,8540,8540,0
20230823,111200,9001540,8540,8540,8540,8540,0
20230823,111100,9001540,8540,8540,8540,8540,0
20230823,111000,9001540,8540,8540,8540,8540,0
20230823,110900,9001540,8540,8540,8540,8540,0
20230823,110800,9001540,8540,8540,8540,8540,0
20230823,110700,9001540,8540,8540,8540,8540,0
20230823,110600,9001540,8540,8540,8540,8540,0
20230823,110500,9001540,8540,8540,8540,8540,0
20230823,110400,9001540,8540,8540,8540,8540,0
20230823,110300,9001540,8540,8540,8540,8540,0
20230823,110200,9001540,8540,8540,8540,8540,0
20230823,110100,9001540,8540,8540,8540,8540,0
20230823,110000,9001540,8540,8540,8540,8540,0
20230823,105900,9001540,8540,8540,8540,8540,0
20230823,105800,9001540,8540,8540,8540,8540,0
20230823,105700,9001540,8540,8540,8540,8540,0
20230823,105600,9001540,8540,8540,8540,8540,0
20230823,105500,9001540,8540,8540,8540,8540,0
20230823,105400,9001540,8540,8540,8540,8540,0
20230823,105300,9001540,8540,8540,8540,8540,0
20230823,105200,9001540,8540,8540,8540,8540,0
20230823,105100,9001540,8540,8540,8540,8540,0
20230823,105000,9001540,8540,8540,8540,8540,0
20230823,104900,9001540,8540,8540,8540,8540,0
20230823,104800,9001540,8540,8560,8560,8540,190
20230823,104700,7377550,8590,8590,8590,8590,0
20230823,104600,7377550,8590,8590,8590,8590,0
20230823,104500,7377550,8590,8590,8590,8590,0
20230823,104400,7377550,8590,8590,8590,8590,0
20230823,104300,7377550,8590,8590,8590,8590,0
20230823,104200,7377550,8590,8590,8590,8590,0
20230823,104100,7377550,8590,8590,8590,8590,0
20230823,104000,7377550,8590,8590,8590,8590,0
20230823,103900,7377550,8590,8590,8590,8590,0
20230823,103800,7377550,8590,8590,8590,8590,0
20230823,103700,7377550,8590,8590,8590,8590,0
20230823,103600,7377550,8590,8590,8590,8590,0
20230823,103500,7377550,8590,8590,8590,8590,0
20230823,103400,7377550,8590,8590,8590,8590,0
20230823,103300,7377550,8590,8590,8590,8590,0
20230823,103200,7377550,8590,8590,8590,8590,0
20230823,103100,7377550,8590,8590,8590,8590,0
20230823,103000,7377550,8590,8590,8590,8590,0
20230823,102900,7377550,8590,8590,8590,8590,0
20230823,102800,7377550,8590,8590,8590,8590,0
20230823,102700,7377550,8590,8590,8590,8590,0
20230823,102600,7377550,8590,8590,8590,8590,0
20230823,102500,7377550,8590,8590,8590,8590,0
20230823,102400,7377550,8590,8590,8590,8590,0
20230823,102300,7377550,8590,8590,8590,8590,0
20230823,102200,7377550,8590,8590,8590,8590,0
20230823,102100,7377550,8590,8590,8590,8590,0
20230823,102000,7377550,8590,8590,8590,8590,0
20230823,101900,7377550,8590,8590,8590,8590,0
20230823,101800,7377550,8590,8590,8590,8590,0
20230823,101700,7377550,8590,8590,8590,8590,0
20230823,101600,7377550,8590,8590,8590,8590,0
20230823,101500,7377550,8590,8590,8590,8590,0
20230823,101400,7377550,8590,8590,8590,8590,0
20230823,101300,7377550,8590,8590,8590,8590,0
20230823,101200,7377550,8590,8590,8590,8590,0
20230823,101100,7377550,8590,8590,8590,8590,0
20230823,101000,7377550,8590,8590,8590,8590,0
20230823,100900,7377550,8590,8590,8590,8590,0
20230823,100800,7377550,8590,8590,8590,8590,0
20230823,100700,7377550,8590,8590,8590,8590,0
20230823,100600,7377550,8590,8590,8590,8590,0
20230823,100500,7377550,8590,8590,8590,8590,0
20230823,100400,7377550,8590,8590,8590,8590,0
20230823,100300,7377550,8590,8590,8590,8590,0
20230823,100200,7377550,8590,8590,8590,8590,0
20230823,100100,7377550,8590,8590,8590,8590,0
20230823,100000,7377550,8590,8590,8590,8590,0
20230823,095900,7377550,8590,8590,8590,8590,0
20230823,095800,7377550,8590,8590,8590,8590,0
20230823,095700,7377550,8590,8590,8590,8590,0
20230823,095600,7377550,8590,8590,8590,8590,0
20230823,095500,7377550,8590,8590,8590,8590,0
20230823,095400,7377550,8590,8590,8590,8590,0
20230823,095300,7377550,8590,8590,8590,8590,0
20230823,095200,7377550,8590,8590,8590,8590,0
20230823,095100,7377550,8590,8590,8590,8590,0
20230823,095000,7377550,8590,8590,8590,8590,0
20230823,094900,7377550,8590,8590,8590,8590,3
20230823,094800,7351780,8540,8540,8540,8540,0
20230823,094700,7351780,8540,8540,8540,8540,0
20230823,094600,7351780,8540,8540,8540,8540,0
20230823,094500,7351780,8540,8540,8540,8540,0
20230823,094400,7351780,8540,8540,8540,8540,0
20230823,094300,7351780,8540,8540,8540,8540,0
20230823,094200,7351780,8540,8540,8540,8540,0
20230823,094100,7351780,8540,8540,8540,8540,66
20230823,094000,6788140,8540,8540,8540,8540,0
20230823,093900,6788140,8540,8540,8540,8540,114
20230823,093800,5814580,8540,8540,8540,8540,0
20230823,093700,5814580,8540,8540,8540,8540,0
20230823,093600,5814580,8540,8540,8540,8540,0
20230823,093500,5814580,8540,8540,8540,8540,40
20230823,093400,5472980,8540,8540,8540,8540,27
20230823,093300,5242400,8560,8560,8560,8560,0
20230823,093200,5242400,8560,8560,8560,8560,0
20230823,093100,5242400,8560,8560,8560,8560,0
20230823,093000,5242400,8560,8560,8560,8560,1
20230823,092900,5233840,8560,8560,8560,8560,0
20230823,092800,5233840,8560,8560,8560,8560,0
20230823,092700,5233840,8560,8560,8560,8560,0
20230823,092600,5233840,8560,8560,8560,8560,200
20230823,092500,3521840,8580,8580,8580,8580,0
20230823,092400,3521840,8580,8580,8580,8580,66
20230823,092300,2955560,8590,8590,8590,8590,7
20230823,092200,2895430,8580,8580,8580,8580,0
20230823,092100,2895430,8580,8580,8580,8580,0
20230823,092000,2895430,8580,8580,8580,8580,0
20230823,091900,2895430,8580,8580,8580,8580,0
20230823,091800,2895430,8580,8580,8580,8580,0
20230823,091700,2895430,8580,8580,8580,8580,0
20230823,091600,2895430,8580,8580,8580,8580,234
20230823,091500,887710,8550,8550,8550,8550,0
20230823,091400,887710,8550,8550,8550,8550,0
20230823,091300,887710,8550,8550,8550,8550,0
20230823,091200,887710,8550,8550,8550,8550,0
20230823,091100,887710,8550,8550,8550,8550,0
20230823,091000,887710,8550,8550,8550,8550,0
20230823,090900,887710,8550,8550,8550,8550,0
20230823,090800,887710,8550,8550,8550,8550,0
20230823,090700,887710,8550,8560,8560,8550,4
20230823,090600,853480,8500,8500,8500,8500,0
20230823,090500,853480,8500,8500,8500,8500,0
20230823,090400,853480,8500,8500,8500,8500,0
20230823,090300,853480,8500,8500,8500,8500,0
20230823,090200,853480,8500,8500,8500,8500,0
20230823,090100,853480,8500,8500,8500,8500,0
20230823,090000,853480,8500,8540,8550,8500,100