KissMeData/005990/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,184300,42291690,8580,8580,8580,8580,13
20230825,184200,42291690,8580,8580,8580,8580,0
20230825,184100,42291690,8580,8580,8580,8580,0
20230825,184000,42291690,8580,8580,8580,8580,0
20230825,183900,42291690,8580,8580,8580,8580,0
20230825,183800,42291690,8580,8580,8580,8580,0
20230825,183700,42291690,8580,8580,8580,8580,0
20230825,183600,42291690,8580,8580,8580,8580,0
20230825,183500,42291690,8580,8580,8580,8580,0
20230825,183400,42291690,8580,8580,8580,8580,0
20230825,183300,42291690,8580,8580,8580,8580,0
20230825,183200,42291690,8580,8580,8580,8580,0
20230825,183100,42291690,8580,8580,8580,8580,0
20230825,183000,42291690,8580,8580,8580,8580,0
20230825,182900,42291690,8580,8580,8580,8580,0
20230825,182800,42291690,8580,8580,8580,8580,0
20230825,182700,42291690,8580,8580,8580,8580,0
20230825,182600,42291690,8580,8580,8580,8580,0
20230825,182500,42291690,8580,8580,8580,8580,0
20230825,182400,42291690,8580,8580,8580,8580,0
20230825,182300,42291690,8580,8580,8580,8580,0
20230825,182200,42291690,8580,8580,8580,8580,0
20230825,182100,42291690,8580,8580,8580,8580,0
20230825,182000,42291690,8580,8580,8580,8580,0
20230825,181900,42291690,8580,8580,8580,8580,0
20230825,181800,42291690,8580,8580,8580,8580,0
20230825,181700,42291690,8580,8580,8580,8580,0
20230825,181600,42291690,8580,8580,8580,8580,0
20230825,181500,42291690,8580,8580,8580,8580,0
20230825,181400,42291690,8580,8580,8580,8580,0
20230825,181300,42291690,8580,8580,8580,8580,13
20230825,181200,42291690,8580,8580,8580,8580,0
20230825,181100,42291690,8580,8580,8580,8580,0
20230825,181000,42291690,8580,8580,8580,8580,0
20230825,180900,42291690,8580,8580,8580,8580,0
20230825,180800,42291690,8580,8580,8580,8580,0
20230825,180700,42291690,8580,8580,8580,8580,0
20230825,180600,42291690,8580,8580,8580,8580,0
20230825,180500,42291690,8580,8580,8580,8580,0
20230825,180400,42291690,8580,8580,8580,8580,0
20230825,180300,42291690,8580,8580,8580,8580,0
20230825,180200,42291690,8580,8580,8580,8580,0
20230825,180100,42291690,8580,8580,8580,8580,0
20230825,180000,42291690,8580,8580,8580,8580,0
20230825,175900,42291690,8580,8580,8580,8580,0
20230825,175800,42291690,8580,8580,8580,8580,0
20230825,175700,42291690,8580,8580,8580,8580,0
20230825,175600,42291690,8580,8580,8580,8580,0
20230825,175500,42291690,8580,8580,8580,8580,0
20230825,175400,42291690,8580,8580,8580,8580,0
20230825,175300,42291690,8580,8580,8580,8580,0
20230825,175200,42291690,8580,8580,8580,8580,0
20230825,175100,42291690,8580,8580,8580,8580,0
20230825,175000,42291690,8580,8580,8580,8580,0
20230825,174900,42291690,8580,8580,8580,8580,0
20230825,174800,42291690,8580,8580,8580,8580,0
20230825,174700,42291690,8580,8580,8580,8580,0
20230825,174600,42291690,8580,8580,8580,8580,0
20230825,174500,42291690,8580,8580,8580,8580,0
20230825,174400,42291690,8580,8580,8580,8580,0
20230825,174300,42291690,8580,8580,8580,8580,13
20230825,174200,42291690,8580,8580,8580,8580,0
20230825,174100,42291690,8580,8580,8580,8580,0
20230825,174000,42291690,8580,8580,8580,8580,0
20230825,173900,42291690,8580,8580,8580,8580,0
20230825,173800,42291690,8580,8580,8580,8580,0
20230825,173700,42291690,8580,8580,8580,8580,0
20230825,173600,42291690,8580,8580,8580,8580,0
20230825,173500,42291690,8580,8580,8580,8580,0
20230825,173400,42291690,8580,8580,8580,8580,0
20230825,173300,42291690,8580,8580,8580,8580,0
20230825,173200,42291690,8580,8580,8580,8580,0
20230825,173100,42291690,8580,8580,8580,8580,0
20230825,173000,42291690,8580,8580,8580,8580,0
20230825,172900,42291690,8580,8580,8580,8580,0
20230825,172800,42291690,8580,8580,8580,8580,0
20230825,172700,42291690,8580,8580,8580,8580,0
20230825,172600,42291690,8580,8580,8580,8580,0
20230825,172500,42291690,8580,8580,8580,8580,0
20230825,172400,42291690,8580,8580,8580,8580,0
20230825,172300,42291690,8580,8580,8580,8580,0
20230825,172200,42291690,8580,8580,8580,8580,0
20230825,172100,42291690,8580,8580,8580,8580,0
20230825,172000,42291690,8580,8580,8580,8580,0
20230825,171900,42291690,8580,8580,8580,8580,0
20230825,171800,42291690,8580,8580,8580,8580,0
20230825,171700,42291690,8580,8580,8580,8580,0
20230825,171600,42291690,8580,8580,8580,8580,0
20230825,171500,42291690,8580,8580,8580,8580,0
20230825,171400,42291690,8580,8580,8580,8580,0
20230825,171300,42291690,8580,8580,8580,8580,13
20230825,171200,42291690,8580,8580,8580,8580,0
20230825,171100,42291690,8580,8580,8580,8580,0
20230825,171000,42291690,8580,8580,8580,8580,0
20230825,170900,42291690,8580,8580,8580,8580,0
20230825,170800,42291690,8580,8580,8580,8580,0
20230825,170700,42291690,8580,8580,8580,8580,0
20230825,170600,42291690,8580,8580,8580,8580,0
20230825,170500,42291690,8580,8580,8580,8580,0
20230825,170400,42291690,8580,8580,8580,8580,0
20230825,170300,42291690,8580,8580,8580,8580,0
20230825,170200,42291690,8580,8580,8580,8580,0
20230825,170100,42291690,8580,8580,8580,8580,0
20230825,170000,42291690,8580,8580,8580,8580,0
20230825,165900,42291690,8580,8580,8580,8580,0
20230825,165800,42291690,8580,8580,8580,8580,0
20230825,165700,42291690,8580,8580,8580,8580,0
20230825,165600,42291690,8580,8580,8580,8580,0
20230825,165500,42291690,8580,8580,8580,8580,0
20230825,165400,42291690,8580,8580,8580,8580,0
20230825,165300,42291690,8580,8580,8580,8580,0
20230825,165200,42291690,8580,8580,8580,8580,0
20230825,165100,42291690,8580,8580,8580,8580,0
20230825,165000,42291690,8580,8580,8580,8580,0
20230825,164900,42291690,8580,8580,8580,8580,0
20230825,164800,42291690,8580,8580,8580,8580,0
20230825,164700,42291690,8580,8580,8580,8580,0
20230825,164600,42291690,8580,8580,8580,8580,0
20230825,164500,42291690,8580,8580,8580,8580,0
20230825,164400,42291690,8580,8580,8580,8580,0
20230825,164300,42291690,8580,8580,8580,8580,13
20230825,164200,42291690,8580,8580,8580,8580,0
20230825,164100,42291690,8580,8580,8580,8580,0
20230825,164000,42291690,8580,8580,8580,8580,0
20230825,163900,42291690,8580,8580,8580,8580,0
20230825,163800,42291690,8580,8580,8580,8580,0
20230825,163700,42291690,8580,8580,8580,8580,0
20230825,163600,42291690,8580,8580,8580,8580,0
20230825,163500,42291690,8580,8580,8580,8580,0
20230825,163400,42291690,8580,8580,8580,8580,0
20230825,163300,42291690,8580,8580,8580,8580,0
20230825,163200,42291690,8580,8580,8580,8580,0
20230825,163100,42291690,8580,8580,8580,8580,0
20230825,163000,42291690,8580,8580,8580,8580,0
20230825,162900,42291690,8580,8580,8580,8580,0
20230825,162800,42291690,8580,8580,8580,8580,0
20230825,162700,42291690,8580,8580,8580,8580,0
20230825,162600,42291690,8580,8580,8580,8580,0
20230825,162500,42291690,8580,8580,8580,8580,0
20230825,162400,42291690,8580,8580,8580,8580,0
20230825,162300,42291690,8580,8580,8580,8580,0
20230825,162200,42291690,8580,8580,8580,8580,0
20230825,162100,42291690,8580,8580,8580,8580,0
20230825,162000,42291690,8580,8580,8580,8580,0
20230825,161900,42291690,8580,8580,8580,8580,0
20230825,161800,42291690,8580,8580,8580,8580,0
20230825,161700,42291690,8580,8580,8580,8580,0
20230825,161600,42291690,8580,8580,8580,8580,0
20230825,161500,42291690,8580,8580,8580,8580,0
20230825,161400,42291690,8580,8580,8580,8580,0
20230825,161300,42291690,8580,8580,8580,8580,13
20230825,161200,42291690,8580,8580,8580,8580,0
20230825,161100,42291690,8580,8580,8580,8580,0
20230825,161000,42291690,8580,8580,8580,8580,0
20230825,160900,42291690,8580,8580,8580,8580,0
20230825,160800,42291690,8580,8580,8580,8580,0
20230825,160700,42291690,8580,8580,8580,8580,0
20230825,160600,42291690,8580,8580,8580,8580,0
20230825,160500,42291690,8580,8580,8580,8580,0
20230825,160400,42291690,8580,8580,8580,8580,0
20230825,160300,42291690,8580,8580,8580,8580,0
20230825,160200,42291690,8580,8580,8580,8580,0
20230825,160100,42291690,8580,8580,8580,8580,0
20230825,160000,42291690,8580,8580,8580,8580,0
20230825,155900,42291690,8580,8580,8580,8580,0
20230825,155800,42291690,8580,8580,8580,8580,0
20230825,155700,42291690,8580,8580,8580,8580,0
20230825,155600,42291690,8580,8580,8580,8580,0
20230825,155500,42291690,8580,8580,8580,8580,0
20230825,155400,42291690,8580,8580,8580,8580,0
20230825,155300,42291690,8580,8580,8580,8580,0
20230825,155200,42291690,8580,8580,8580,8580,0
20230825,155100,42291690,8580,8580,8580,8580,0
20230825,155000,42291690,8580,8580,8580,8580,0
20230825,154900,42291690,8580,8580,8580,8580,0
20230825,154800,42291690,8580,8580,8580,8580,0
20230825,154700,42291690,8580,8580,8580,8580,0
20230825,154600,42291690,8580,8580,8580,8580,0
20230825,154500,42291690,8580,8580,8580,8580,0
20230825,154400,42291690,8580,8580,8580,8580,0
20230825,154300,42291690,8580,8580,8580,8580,13
20230825,154200,42291690,8580,8580,8580,8580,0
20230825,154100,42291690,8580,8580,8580,8580,0
20230825,154000,42291690,8580,8580,8580,8580,0
20230825,153900,42291690,8580,8580,8580,8580,0
20230825,153800,42291690,8580,8580,8580,8580,0
20230825,153700,42291690,8580,8580,8580,8580,0
20230825,153600,42291690,8580,8580,8580,8580,0
20230825,153500,42291690,8580,8580,8580,8580,0
20230825,153400,42291690,8580,8580,8580,8580,0
20230825,153300,42291690,8580,8580,8580,8580,0
20230825,153200,42291690,8580,8580,8580,8580,0
20230825,153100,42291690,8580,8580,8580,8580,0
20230825,153000,42291690,8580,8580,8580,8580,13
20230825,152900,42180150,8580,8580,8580,8580,0
20230825,152800,42180150,8580,8580,8580,8580,0
20230825,152700,42180150,8580,8580,8580,8580,0
20230825,152600,42180150,8580,8580,8580,8580,0
20230825,152500,42180150,8580,8580,8580,8580,0
20230825,152400,42180150,8580,8580,8580,8580,0
20230825,152300,42180150,8580,8580,8580,8580,0
20230825,152200,42180150,8580,8580,8580,8580,0
20230825,152100,42180150,8580,8580,8580,8580,0
20230825,152000,42180150,8580,8580,8580,8580,0
20230825,151900,42180150,8580,8580,8580,8580,0
20230825,151800,42180150,8580,8580,8580,8580,0
20230825,151700,42180150,8580,8580,8580,8580,0
20230825,151600,42180150,8580,8580,8580,8580,0
20230825,151500,42180150,8580,8580,8580,8580,0
20230825,151400,42180150,8580,8580,8580,8580,0
20230825,151300,42180150,8580,8580,8580,8580,0
20230825,151200,42180150,8580,8580,8580,8580,0
20230825,151100,42180150,8580,8580,8580,8580,0
20230825,151000,42180150,8580,8580,8580,8580,0
20230825,150900,42180150,8580,8580,8580,8580,0
20230825,150800,42180150,8580,8590,8590,8580,21
20230825,150700,41999810,8610,8610,8610,8610,0
20230825,150600,41999810,8610,8610,8610,8610,0
20230825,150500,41999810,8610,8610,8610,8610,0
20230825,150400,41999810,8610,8610,8610,8610,0
20230825,150300,41999810,8610,8610,8610,8610,0
20230825,150200,41999810,8610,8610,8610,8610,0
20230825,150100,41999810,8610,8610,8610,8610,0
20230825,150000,41999810,8610,8610,8610,8610,0
20230825,145900,41999810,8610,8610,8610,8610,0
20230825,145800,41999810,8610,8610,8610,8610,2
20230825,145700,41982590,8610,8610,8610,8610,0
20230825,145600,41982590,8610,8610,8610,8610,0
20230825,145500,41982590,8610,8610,8610,8610,0
20230825,145400,41982590,8610,8610,8610,8610,0
20230825,145300,41982590,8610,8610,8610,8610,0
20230825,145200,41982590,8610,8610,8610,8610,0
20230825,145100,41982590,8610,8610,8610,8610,0
20230825,145000,41982590,8610,8610,8610,8610,0
20230825,144900,41982590,8610,8610,8610,8610,0
20230825,144800,41982590,8610,8610,8610,8610,0
20230825,144700,41982590,8610,8610,8610,8610,0
20230825,144600,41982590,8610,8610,8610,8610,0
20230825,144500,41982590,8610,8610,8610,8610,5
20230825,144400,41939540,8610,8610,8610,8610,0
20230825,144300,41939540,8610,8610,8610,8610,0
20230825,144200,41939540,8610,8610,8610,8610,0
20230825,144100,41939540,8610,8610,8610,8610,0
20230825,144000,41939540,8610,8610,8610,8610,0
20230825,143900,41939540,8610,8610,8610,8610,0
20230825,143800,41939540,8610,8610,8610,8610,0
20230825,143700,41939540,8610,8610,8610,8610,0
20230825,143600,41939540,8610,8610,8610,8610,0
20230825,143500,41939540,8610,8610,8610,8610,0
20230825,143400,41939540,8610,8610,8610,8610,0
20230825,143300,41939540,8610,8610,8610,8610,0
20230825,143200,41939540,8610,8610,8610,8610,2
20230825,143100,41922320,8590,8590,8590,8590,0
20230825,143000,41922320,8590,8590,8590,8590,0
20230825,142900,41922320,8590,8590,8590,8590,0
20230825,142800,41922320,8590,8590,8590,8590,0
20230825,142700,41922320,8590,8590,8590,8590,0
20230825,142600,41922320,8590,8590,8590,8590,0
20230825,142500,41922320,8590,8590,8590,8590,0
20230825,142400,41922320,8590,8590,8590,8590,0
20230825,142300,41922320,8590,8590,8590,8590,0
20230825,142200,41922320,8590,8590,8590,8590,0
20230825,142100,41922320,8590,8590,8590,8590,0
20230825,142000,41922320,8590,8590,8590,8590,0
20230825,141900,41922320,8590,8590,8590,8590,0
20230825,141800,41922320,8590,8590,8590,8590,0
20230825,141700,41922320,8590,8590,8590,8590,0
20230825,141600,41922320,8590,8590,8590,8590,0
20230825,141500,41922320,8590,8590,8590,8590,0
20230825,141400,41922320,8590,8590,8590,8590,0
20230825,141300,41922320,8590,8590,8590,8590,0
20230825,141200,41922320,8590,8590,8590,8590,0
20230825,141100,41922320,8590,8590,8590,8590,0
20230825,141000,41922320,8590,8590,8590,8590,0
20230825,140900,41922320,8590,8590,8590,8590,0
20230825,140800,41922320,8590,8590,8590,8590,0
20230825,140700,41922320,8590,8590,8590,8590,0
20230825,140600,41922320,8590,8590,8590,8590,0
20230825,140500,41922320,8590,8590,8590,8590,0
20230825,140400,41922320,8590,8590,8590,8590,0
20230825,140300,41922320,8590,8590,8590,8590,0
20230825,140200,41922320,8590,8590,8590,8590,0
20230825,140100,41922320,8590,8590,8590,8590,20
20230825,140000,41750520,8590,8590,8590,8590,0
20230825,135900,41750520,8590,8590,8590,8590,0
20230825,135800,41750520,8590,8590,8590,8590,0
20230825,135700,41750520,8590,8590,8590,8590,0
20230825,135600,41750520,8590,8590,8590,8590,0
20230825,135500,41750520,8590,8590,8590,8590,0
20230825,135400,41750520,8590,8590,8590,8590,0
20230825,135300,41750520,8590,8590,8590,8590,0
20230825,135200,41750520,8590,8590,8590,8590,0
20230825,135100,41750520,8590,8590,8590,8590,0
20230825,135000,41750520,8590,8590,8590,8590,0
20230825,134900,41750520,8590,8590,8590,8590,0
20230825,134800,41750520,8590,8590,8590,8590,0
20230825,134700,41750520,8590,8590,8590,8590,2
20230825,134600,41733340,8620,8620,8620,8620,0
20230825,134500,41733340,8620,8620,8620,8620,0
20230825,134400,41733340,8620,8620,8620,8620,0
20230825,134300,41733340,8620,8620,8620,8620,0
20230825,134200,41733340,8620,8620,8620,8620,0
20230825,134100,41733340,8620,8620,8620,8620,0
20230825,134000,41733340,8620,8620,8620,8620,0
20230825,133900,41733340,8620,8620,8620,8620,0
20230825,133800,41733340,8620,8620,8620,8620,0
20230825,133700,41733340,8620,8620,8620,8620,0
20230825,133600,41733340,8620,8620,8620,8620,0
20230825,133500,41733340,8620,8620,8620,8620,0
20230825,133400,41733340,8620,8620,8620,8620,0
20230825,133300,41733340,8620,8620,8620,8620,0
20230825,133200,41733340,8620,8620,8620,8620,0
20230825,133100,41733340,8620,8620,8620,8620,0
20230825,133000,41733340,8620,8620,8620,8620,0
20230825,132900,41733340,8620,8620,8620,8620,0
20230825,132800,41733340,8620,8620,8620,8620,0
20230825,132700,41733340,8620,8620,8620,8620,0
20230825,132600,41733340,8620,8620,8620,8620,0
20230825,132500,41733340,8620,8620,8620,8620,0
20230825,132400,41733340,8620,8620,8620,8620,0
20230825,132300,41733340,8620,8620,8620,8620,0
20230825,132200,41733340,8620,8620,8620,8620,0
20230825,132100,41733340,8620,8620,8620,8620,0
20230825,132000,41733340,8620,8620,8620,8620,0
20230825,131900,41733340,8620,8620,8620,8620,0
20230825,131800,41733340,8620,8620,8620,8620,0
20230825,131700,41733340,8620,8620,8620,8620,0
20230825,131600,41733340,8620,8620,8620,8620,0
20230825,131500,41733340,8620,8620,8620,8620,0
20230825,131400,41733340,8620,8620,8620,8620,0
20230825,131300,41733340,8620,8620,8620,8620,0
20230825,131200,41733340,8620,8620,8620,8620,0
20230825,131100,41733340,8620,8620,8620,8620,0
20230825,131000,41733340,8620,8620,8620,8620,0
20230825,130900,41733340,8620,8620,8620,8620,0
20230825,130800,41733340,8620,8620,8620,8620,0
20230825,130700,41733340,8620,8620,8620,8620,0
20230825,130600,41733340,8620,8620,8620,8620,1
20230825,130500,41724720,8620,8620,8620,8620,0
20230825,130400,41724720,8620,8620,8620,8620,0
20230825,130300,41724720,8620,8620,8620,8620,0
20230825,130200,41724720,8620,8620,8620,8620,0
20230825,130100,41724720,8620,8620,8620,8620,0
20230825,130000,41724720,8620,8620,8620,8620,0
20230825,125900,41724720,8620,8620,8620,8620,0
20230825,125800,41724720,8620,8620,8620,8620,0
20230825,125700,41724720,8620,8620,8620,8620,1
20230825,125600,41716100,8620,8620,8620,8620,0
20230825,125500,41716100,8620,8620,8620,8620,0
20230825,125400,41716100,8620,8620,8620,8620,0
20230825,125300,41716100,8620,8620,8620,8620,1
20230825,125200,41707480,8590,8590,8590,8590,0
20230825,125100,41707480,8590,8590,8590,8590,0
20230825,125000,41707480,8590,8590,8590,8590,0
20230825,124900,41707480,8590,8590,8590,8590,0
20230825,124800,41707480,8590,8590,8590,8590,0
20230825,124700,41707480,8590,8590,8590,8590,0
20230825,124600,41707480,8590,8590,8590,8590,0
20230825,124500,41707480,8590,8590,8590,8590,0
20230825,124400,41707480,8590,8590,8590,8590,0
20230825,124300,41707480,8590,8590,8590,8590,0
20230825,124200,41707480,8590,8590,8590,8590,0
20230825,124100,41707480,8590,8600,8600,8590,1000
20230825,124000,33116050,8620,8620,8620,8620,0
20230825,123900,33116050,8620,8620,8620,8620,0
20230825,123800,33116050,8620,8620,8620,8620,0
20230825,123700,33116050,8620,8620,8620,8620,0
20230825,123600,33116050,8620,8620,8620,8620,0
20230825,123500,33116050,8620,8620,8620,8620,0
20230825,123400,33116050,8620,8620,8620,8620,0
20230825,123300,33116050,8620,8620,8620,8620,0
20230825,123200,33116050,8620,8620,8620,8620,0
20230825,123100,33116050,8620,8620,8620,8620,0
20230825,123000,33116050,8620,8620,8620,8620,0
20230825,122900,33116050,8620,8620,8620,8620,0
20230825,122800,33116050,8620,8620,8620,8620,0
20230825,122700,33116050,8620,8620,8620,8620,0
20230825,122600,33116050,8620,8620,8620,8620,0
20230825,122500,33116050,8620,8620,8620,8620,0
20230825,122400,33116050,8620,8620,8620,8620,0
20230825,122300,33116050,8620,8620,8620,8620,0
20230825,122200,33116050,8620,8620,8620,8620,0
20230825,122100,33116050,8620,8620,8620,8620,0
20230825,122000,33116050,8620,8620,8620,8620,0
20230825,121900,33116050,8620,8620,8620,8620,0
20230825,121800,33116050,8620,8620,8620,8620,4
20230825,121700,33081570,8610,8610,8610,8610,0
20230825,121600,33081570,8610,8610,8610,8610,0
20230825,121500,33081570,8610,8610,8610,8610,3
20230825,121400,33055740,8630,8630,8630,8630,0
20230825,121300,33055740,8630,8630,8630,8630,0
20230825,121200,33055740,8630,8630,8630,8630,0
20230825,121100,33055740,8630,8630,8630,8630,0
20230825,121000,33055740,8630,8630,8630,8630,0
20230825,120900,33055740,8630,8630,8630,8630,0
20230825,120800,33055740,8630,8630,8630,8630,0
20230825,120700,33055740,8630,8630,8630,8630,0
20230825,120600,33055740,8630,8630,8630,8630,0
20230825,120500,33055740,8630,8630,8630,8630,0
20230825,120400,33055740,8630,8630,8630,8630,0
20230825,120300,33055740,8630,8630,8630,8630,0
20230825,120200,33055740,8630,8630,8630,8630,0
20230825,120100,33055740,8630,8630,8630,8630,50
20230825,120000,32624240,8600,8600,8600,8600,0
20230825,115900,32624240,8600,8600,8600,8600,0
20230825,115800,32624240,8600,8600,8600,8600,0
20230825,115700,32624240,8600,8600,8600,8600,0
20230825,115600,32624240,8600,8600,8600,8600,0
20230825,115500,32624240,8600,8600,8600,8600,0
20230825,115400,32624240,8600,8600,8600,8600,0
20230825,115300,32624240,8600,8600,8600,8600,0
20230825,115200,32624240,8600,8600,8600,8600,0
20230825,115100,32624240,8600,8600,8600,8600,0
20230825,115000,32624240,8600,8600,8600,8600,0
20230825,114900,32624240,8600,8600,8600,8600,0
20230825,114800,32624240,8600,8600,8600,8600,0
20230825,114700,32624240,8600,8600,8600,8600,0
20230825,114600,32624240,8600,8600,8600,8600,15
20230825,114500,32495240,8630,8630,8630,8630,0
20230825,114400,32495240,8630,8630,8630,8630,0
20230825,114300,32495240,8630,8630,8630,8630,0
20230825,114200,32495240,8630,8630,8630,8630,0
20230825,114100,32495240,8630,8630,8630,8630,0
20230825,114000,32495240,8630,8630,8630,8630,0
20230825,113900,32495240,8630,8630,8630,8630,0
20230825,113800,32495240,8630,8630,8630,8630,0
20230825,113700,32495240,8630,8630,8630,8630,0
20230825,113600,32495240,8630,8630,8630,8630,0
20230825,113500,32495240,8630,8630,8630,8630,0
20230825,113400,32495240,8630,8630,8630,8630,0
20230825,113300,32495240,8630,8630,8630,8630,0
20230825,113200,32495240,8630,8630,8630,8630,0
20230825,113100,32495240,8630,8630,8630,8630,0
20230825,113000,32495240,8630,8630,8630,8630,1
20230825,112900,32486610,8610,8610,8610,8610,0
20230825,112800,32486610,8610,8610,8610,8610,0
20230825,112700,32486610,8610,8610,8610,8610,12
20230825,112600,32383290,8590,8590,8590,8590,0
20230825,112500,32383290,8590,8590,8590,8590,0
20230825,112400,32383290,8590,8590,8590,8590,0
20230825,112300,32383290,8590,8590,8590,8590,0
20230825,112200,32383290,8590,8590,8590,8590,0
20230825,112100,32383290,8590,8590,8590,8590,0
20230825,112000,32383290,8590,8590,8590,8590,0
20230825,111900,32383290,8590,8590,8590,8590,0
20230825,111800,32383290,8590,8590,8590,8590,0
20230825,111700,32383290,8590,8590,8590,8590,0
20230825,111600,32383290,8590,8590,8590,8590,148
20230825,111500,31111970,8590,8590,8590,8590,0
20230825,111400,31111970,8590,8590,8590,8590,0
20230825,111300,31111970,8590,8590,8590,8590,0
20230825,111200,31111970,8590,8590,8590,8590,0
20230825,111100,31111970,8590,8590,8590,8590,0
20230825,111000,31111970,8590,8590,8590,8590,0
20230825,110900,31111970,8590,8590,8590,8590,0
20230825,110800,31111970,8590,8590,8590,8590,0
20230825,110700,31111970,8590,8590,8590,8590,0
20230825,110600,31111970,8590,8590,8590,8590,0
20230825,110500,31111970,8590,8590,8590,8590,0
20230825,110400,31111970,8590,8590,8590,8590,0
20230825,110300,31111970,8590,8590,8590,8590,0
20230825,110200,31111970,8590,8590,8590,8590,0
20230825,110100,31111970,8590,8590,8590,8590,0
20230825,110000,31111970,8590,8590,8590,8590,0
20230825,105900,31111970,8590,8590,8590,8590,5
20230825,105800,31069020,8660,8660,8660,8660,166
20230825,105700,29631460,8660,8660,8660,8660,0
20230825,105600,29631460,8660,8660,8660,8660,0
20230825,105500,29631460,8660,8660,8660,8660,0
20230825,105400,29631460,8660,8660,8660,8660,30
20230825,105300,29371660,8660,8660,8660,8660,0
20230825,105200,29371660,8660,8660,8660,8660,0
20230825,105100,29371660,8660,8660,8660,8660,0
20230825,105000,29371660,8660,8660,8660,8660,0
20230825,104900,29371660,8660,8660,8660,8660,0
20230825,104800,29371660,8660,8660,8660,8660,0
20230825,104700,29371660,8660,8660,8660,8660,0
20230825,104600,29371660,8660,8660,8660,8660,0
20230825,104500,29371660,8660,8660,8660,8660,21
20230825,104400,29189800,8660,8660,8660,8660,0
20230825,104300,29189800,8660,8660,8660,8660,0
20230825,104200,29189800,8660,8660,8660,8660,50
20230825,104100,28756800,8660,8660,8660,8660,0
20230825,104000,28756800,8660,8660,8660,8660,0
20230825,103900,28756800,8660,8660,8660,8660,0
20230825,103800,28756800,8660,8660,8660,8660,0
20230825,103700,28756800,8660,8660,8660,8660,44
20230825,103600,28375760,8670,8670,8670,8670,5
20230825,103500,28332410,8680,8680,8680,8680,0
20230825,103400,28332410,8680,8680,8680,8680,0
20230825,103300,28332410,8680,8680,8680,8680,0
20230825,103200,28332410,8680,8680,8680,8680,0
20230825,103100,28332410,8680,8680,8680,8680,0
20230825,103000,28332410,8680,8680,8680,8680,0
20230825,102900,28332410,8680,8680,8680,8680,0
20230825,102800,28332410,8680,8680,8680,8680,0
20230825,102700,28332410,8680,8680,8680,8680,0
20230825,102600,28332410,8680,8680,8680,8680,0
20230825,102500,28332410,8680,8680,8680,8680,0
20230825,102400,28332410,8680,8680,8680,8680,0
20230825,102300,28332410,8680,8680,8680,8680,1
20230825,102200,28323730,8690,8690,8690,8690,0
20230825,102100,28323730,8690,8690,8690,8690,0
20230825,102000,28323730,8690,8690,8690,8690,318
20230825,101900,25560310,8700,8700,8700,8700,0
20230825,101800,25560310,8700,8700,8700,8700,0
20230825,101700,25560310,8700,8700,8700,8700,0
20230825,101600,25560310,8700,8700,8700,8700,0
20230825,101500,25560310,8700,8700,8700,8700,0
20230825,101400,25560310,8700,8700,8700,8700,0
20230825,101300,25560310,8700,8700,8700,8700,0
20230825,101200,25560310,8700,8700,8700,8700,0
20230825,101100,25560310,8700,8700,8700,8700,0
20230825,101000,25560310,8700,8700,8700,8700,0
20230825,100900,25560310,8700,8700,8700,8700,1
20230825,100800,25551610,8700,8700,8700,8700,0
20230825,100700,25551610,8700,8700,8700,8700,0
20230825,100600,25551610,8700,8700,8700,8700,0
20230825,100500,25551610,8700,8700,8700,8700,788
20230825,100400,18696010,8700,8700,8700,8700,0
20230825,100300,18696010,8700,8700,8700,8700,0
20230825,100200,18696010,8700,8700,8700,8700,0
20230825,100100,18696010,8700,8700,8700,8700,3
20230825,100000,18669910,8700,8700,8700,8700,10
20230825,095900,18582910,8700,8700,8700,8700,192
20230825,095800,16912510,8700,8700,8700,8700,0
20230825,095700,16912510,8700,8700,8700,8700,1
20230825,095600,16903810,8700,8700,8700,8700,1
20230825,095500,16895110,8700,8700,8700,8700,0
20230825,095400,16895110,8700,8700,8700,8700,1
20230825,095300,16886410,8700,8700,8700,8700,0
20230825,095200,16886410,8700,8700,8700,8700,0
20230825,095100,16886410,8700,8700,8700,8700,1
20230825,095000,16877710,8720,8720,8720,8720,0
20230825,094900,16877710,8720,8700,8720,8700,4
20230825,094800,16842850,8700,8700,8700,8700,15
20230825,094700,16712350,8700,8670,8700,8670,379
20230825,094600,13419590,8660,8660,8660,8660,0
20230825,094500,13419590,8660,8660,8660,8660,0
20230825,094400,13419590,8660,8660,8660,8660,31
20230825,094300,13151130,8660,8660,8660,8660,0
20230825,094200,13151130,8660,8660,8660,8660,0
20230825,094100,13151130,8660,8660,8660,8660,0
20230825,094000,13151130,8660,8660,8660,8660,0
20230825,093900,13151130,8660,8660,8660,8660,0
20230825,093800,13151130,8660,8660,8660,8660,0
20230825,093700,13151130,8660,8660,8660,8660,0
20230825,093600,13151130,8660,8660,8660,8660,0
20230825,093500,13151130,8660,8660,8660,8660,0
20230825,093400,13151130,8660,8660,8660,8660,0
20230825,093300,13151130,8660,8660,8660,8660,0
20230825,093200,13151130,8660,8660,8660,8660,0
20230825,093100,13151130,8660,8660,8660,8660,1
20230825,093000,13142470,8690,8660,8690,8660,604
20230825,092900,7901990,8670,8670,8670,8670,3
20230825,092800,7875980,8670,8670,8670,8670,0
20230825,092700,7875980,8670,8670,8670,8670,0
20230825,092600,7875980,8670,8670,8670,8670,0
20230825,092500,7875980,8670,8670,8670,8670,0
20230825,092400,7875980,8670,8670,8670,8670,3
20230825,092300,7849970,8660,8660,8660,8660,0
20230825,092200,7849970,8660,8660,8660,8660,0
20230825,092100,7849970,8660,8660,8660,8660,0
20230825,092000,7849970,8660,8660,8660,8660,0
20230825,091900,7849970,8660,8660,8660,8660,225
20230825,091800,5901470,8660,8660,8660,8660,500
20230825,091700,1571470,8670,8670,8670,8670,0
20230825,091600,1571470,8670,8670,8670,8670,0
20230825,091500,1571470,8670,8670,8670,8670,0
20230825,091400,1571470,8670,8670,8670,8670,4
20230825,091300,1536790,8670,8670,8670,8670,3
20230825,091200,1510780,8670,8660,8670,8660,116
20230825,091100,506210,8630,8630,8630,8630,0
20230825,091000,506210,8630,8630,8630,8630,1
20230825,090900,497580,8620,8620,8620,8620,0
20230825,090800,497580,8620,8620,8620,8620,0
20230825,090700,497580,8620,8620,8620,8620,0
20230825,090600,497580,8620,8620,8620,8620,0
20230825,090500,497580,8620,8620,8620,8620,0
20230825,090400,497580,8620,8620,8620,8620,0
20230825,090300,497580,8620,8620,8620,8620,0
20230825,090200,497580,8620,8620,8620,8620,0
20230825,090100,497580,8620,8620,8620,8620,23
20230825,090000,299320,8550,8620,8620,8550,35