KissMeData/005990/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184300,53524830,8210,8210,8210,8210,65
20230905,184200,53524830,8210,8210,8210,8210,0
20230905,184100,53524830,8210,8210,8210,8210,0
20230905,184000,53524830,8210,8210,8210,8210,0
20230905,183900,53524830,8210,8210,8210,8210,0
20230905,183800,53524830,8210,8210,8210,8210,0
20230905,183700,53524830,8210,8210,8210,8210,0
20230905,183600,53524830,8210,8210,8210,8210,0
20230905,183500,53524830,8210,8210,8210,8210,0
20230905,183400,53524830,8210,8210,8210,8210,0
20230905,183300,53524830,8210,8210,8210,8210,0
20230905,183200,53524830,8210,8210,8210,8210,0
20230905,183100,53524830,8210,8210,8210,8210,0
20230905,183000,53524830,8210,8210,8210,8210,0
20230905,182900,53524830,8210,8210,8210,8210,0
20230905,182800,53524830,8210,8210,8210,8210,0
20230905,182700,53524830,8210,8210,8210,8210,0
20230905,182600,53524830,8210,8210,8210,8210,0
20230905,182500,53524830,8210,8210,8210,8210,0
20230905,182400,53524830,8210,8210,8210,8210,0
20230905,182300,53524830,8210,8210,8210,8210,0
20230905,182200,53524830,8210,8210,8210,8210,0
20230905,182100,53524830,8210,8210,8210,8210,0
20230905,182000,53524830,8210,8210,8210,8210,0
20230905,181900,53524830,8210,8210,8210,8210,0
20230905,181800,53524830,8210,8210,8210,8210,0
20230905,181700,53524830,8210,8210,8210,8210,0
20230905,181600,53524830,8210,8210,8210,8210,0
20230905,181500,53524830,8210,8210,8210,8210,0
20230905,181400,53524830,8210,8210,8210,8210,0
20230905,181300,53524830,8210,8210,8210,8210,65
20230905,181200,53524830,8210,8210,8210,8210,0
20230905,181100,53524830,8210,8210,8210,8210,0
20230905,181000,53524830,8210,8210,8210,8210,0
20230905,180900,53524830,8210,8210,8210,8210,0
20230905,180800,53524830,8210,8210,8210,8210,0
20230905,180700,53524830,8210,8210,8210,8210,0
20230905,180600,53524830,8210,8210,8210,8210,0
20230905,180500,53524830,8210,8210,8210,8210,0
20230905,180400,53524830,8210,8210,8210,8210,0
20230905,180300,53524830,8210,8210,8210,8210,0
20230905,180200,53524830,8210,8210,8210,8210,0
20230905,180100,53524830,8210,8210,8210,8210,0
20230905,180000,53524830,8210,8210,8210,8210,0
20230905,175900,53524830,8210,8210,8210,8210,0
20230905,175800,53524830,8210,8210,8210,8210,0
20230905,175700,53524830,8210,8210,8210,8210,0
20230905,175600,53524830,8210,8210,8210,8210,0
20230905,175500,53524830,8210,8210,8210,8210,0
20230905,175400,53524830,8210,8210,8210,8210,0
20230905,175300,53524830,8210,8210,8210,8210,0
20230905,175200,53524830,8210,8210,8210,8210,0
20230905,175100,53524830,8210,8210,8210,8210,0
20230905,175000,53524830,8210,8210,8210,8210,0
20230905,174900,53524830,8210,8210,8210,8210,0
20230905,174800,53524830,8210,8210,8210,8210,0
20230905,174700,53524830,8210,8210,8210,8210,0
20230905,174600,53524830,8210,8210,8210,8210,0
20230905,174500,53524830,8210,8210,8210,8210,0
20230905,174400,53524830,8210,8210,8210,8210,0
20230905,174300,53524830,8210,8210,8210,8210,65
20230905,174200,53524830,8210,8210,8210,8210,0
20230905,174100,53524830,8210,8210,8210,8210,0
20230905,174000,53524830,8210,8210,8210,8210,0
20230905,173900,53524830,8210,8210,8210,8210,0
20230905,173800,53524830,8210,8210,8210,8210,0
20230905,173700,53524830,8210,8210,8210,8210,0
20230905,173600,53524830,8210,8210,8210,8210,0
20230905,173500,53524830,8210,8210,8210,8210,0
20230905,173400,53524830,8210,8210,8210,8210,0
20230905,173300,53524830,8210,8210,8210,8210,0
20230905,173200,53524830,8210,8210,8210,8210,0
20230905,173100,53524830,8210,8210,8210,8210,0
20230905,173000,53524830,8210,8210,8210,8210,0
20230905,172900,53524830,8210,8210,8210,8210,0
20230905,172800,53524830,8210,8210,8210,8210,0
20230905,172700,53524830,8210,8210,8210,8210,0
20230905,172600,53524830,8210,8210,8210,8210,0
20230905,172500,53524830,8210,8210,8210,8210,0
20230905,172400,53524830,8210,8210,8210,8210,0
20230905,172300,53524830,8210,8210,8210,8210,0
20230905,172200,53524830,8210,8210,8210,8210,0
20230905,172100,53524830,8210,8210,8210,8210,0
20230905,172000,53524830,8210,8210,8210,8210,0
20230905,171900,53524830,8210,8210,8210,8210,0
20230905,171800,53524830,8210,8210,8210,8210,0
20230905,171700,53524830,8210,8210,8210,8210,0
20230905,171600,53524830,8210,8210,8210,8210,0
20230905,171500,53524830,8210,8210,8210,8210,0
20230905,171400,53524830,8210,8210,8210,8210,0
20230905,171300,53524830,8210,8210,8210,8210,65
20230905,171200,53524830,8210,8210,8210,8210,0
20230905,171100,53524830,8210,8210,8210,8210,0
20230905,171000,53524830,8210,8210,8210,8210,0
20230905,170900,53524830,8210,8210,8210,8210,0
20230905,170800,53524830,8210,8210,8210,8210,0
20230905,170700,53524830,8210,8210,8210,8210,0
20230905,170600,53524830,8210,8210,8210,8210,0
20230905,170500,53524830,8210,8210,8210,8210,0
20230905,170400,53524830,8210,8210,8210,8210,0
20230905,170300,53524830,8210,8210,8210,8210,0
20230905,170200,53524830,8210,8210,8210,8210,0
20230905,170100,53524830,8210,8210,8210,8210,0
20230905,170000,53524830,8210,8210,8210,8210,0
20230905,165900,53524830,8210,8210,8210,8210,0
20230905,165800,53524830,8210,8210,8210,8210,0
20230905,165700,53524830,8210,8210,8210,8210,0
20230905,165600,53524830,8210,8210,8210,8210,0
20230905,165500,53524830,8210,8210,8210,8210,0
20230905,165400,53524830,8210,8210,8210,8210,0
20230905,165300,53524830,8210,8210,8210,8210,0
20230905,165200,53524830,8210,8210,8210,8210,0
20230905,165100,53524830,8210,8210,8210,8210,0
20230905,165000,53524830,8210,8210,8210,8210,0
20230905,164900,53524830,8210,8210,8210,8210,0
20230905,164800,53524830,8210,8210,8210,8210,0
20230905,164700,53524830,8210,8210,8210,8210,0
20230905,164600,53524830,8210,8210,8210,8210,0
20230905,164500,53524830,8210,8210,8210,8210,0
20230905,164400,53524830,8210,8210,8210,8210,0
20230905,164300,53524830,8210,8210,8210,8210,65
20230905,164200,53524830,8210,8210,8210,8210,0
20230905,164100,53524830,8210,8210,8210,8210,0
20230905,164000,53524830,8210,8210,8210,8210,0
20230905,163900,53524830,8210,8210,8210,8210,0
20230905,163800,53524830,8210,8210,8210,8210,0
20230905,163700,53524830,8210,8210,8210,8210,0
20230905,163600,53524830,8210,8210,8210,8210,0
20230905,163500,53524830,8210,8210,8210,8210,0
20230905,163400,53524830,8210,8210,8210,8210,0
20230905,163300,53524830,8210,8210,8210,8210,0
20230905,163200,53524830,8210,8210,8210,8210,0
20230905,163100,53524830,8210,8210,8210,8210,0
20230905,163000,53524830,8210,8210,8210,8210,0
20230905,162900,53524830,8210,8210,8210,8210,0
20230905,162800,53524830,8210,8210,8210,8210,0
20230905,162700,53524830,8210,8210,8210,8210,0
20230905,162600,53524830,8210,8210,8210,8210,0
20230905,162500,53524830,8210,8210,8210,8210,0
20230905,162400,53524830,8210,8210,8210,8210,0
20230905,162300,53524830,8210,8210,8210,8210,0
20230905,162200,53524830,8210,8210,8210,8210,0
20230905,162100,53524830,8210,8210,8210,8210,0
20230905,162000,53524830,8210,8210,8210,8210,0
20230905,161900,53524830,8210,8210,8210,8210,0
20230905,161800,53524830,8210,8210,8210,8210,0
20230905,161700,53524830,8210,8210,8210,8210,0
20230905,161600,53524830,8210,8210,8210,8210,0
20230905,161500,53524830,8210,8210,8210,8210,0
20230905,161400,53524830,8210,8210,8210,8210,0
20230905,161300,53524830,8210,8210,8210,8210,65
20230905,161200,53524830,8210,8210,8210,8210,0
20230905,161100,53524830,8210,8210,8210,8210,0
20230905,161000,53524830,8210,8210,8210,8210,0
20230905,160900,53524830,8210,8210,8210,8210,0
20230905,160800,53524830,8210,8210,8210,8210,0
20230905,160700,53524830,8210,8210,8210,8210,0
20230905,160600,53524830,8210,8210,8210,8210,0
20230905,160500,53524830,8210,8210,8210,8210,0
20230905,160400,53524830,8210,8210,8210,8210,0
20230905,160300,53524830,8210,8210,8210,8210,0
20230905,160200,53524830,8210,8210,8210,8210,0
20230905,160100,53524830,8210,8210,8210,8210,0
20230905,160000,53524830,8210,8210,8210,8210,0
20230905,155900,53524830,8210,8210,8210,8210,0
20230905,155800,53524830,8210,8210,8210,8210,0
20230905,155700,53524830,8210,8210,8210,8210,0
20230905,155600,53524830,8210,8210,8210,8210,0
20230905,155500,53524830,8210,8210,8210,8210,0
20230905,155400,53524830,8210,8210,8210,8210,0
20230905,155300,53524830,8210,8210,8210,8210,0
20230905,155200,53524830,8210,8210,8210,8210,0
20230905,155100,53524830,8210,8210,8210,8210,0
20230905,155000,53524830,8210,8210,8210,8210,0
20230905,154900,53524830,8210,8210,8210,8210,0
20230905,154800,53524830,8210,8210,8210,8210,0
20230905,154700,53524830,8210,8210,8210,8210,0
20230905,154600,53524830,8210,8210,8210,8210,0
20230905,154500,53524830,8210,8210,8210,8210,0
20230905,154400,53524830,8210,8210,8210,8210,0
20230905,154300,53524830,8210,8210,8210,8210,65
20230905,154200,53524830,8210,8210,8210,8210,0
20230905,154100,53524830,8210,8210,8210,8210,0
20230905,154000,53524830,8210,8210,8210,8210,0
20230905,153900,53524830,8210,8210,8210,8210,0
20230905,153800,53524830,8210,8210,8210,8210,0
20230905,153700,53524830,8210,8210,8210,8210,0
20230905,153600,53524830,8210,8210,8210,8210,0
20230905,153500,53524830,8210,8210,8210,8210,0
20230905,153400,53524830,8210,8210,8210,8210,0
20230905,153300,53524830,8210,8210,8210,8210,0
20230905,153200,53524830,8210,8210,8210,8210,0
20230905,153100,53524830,8210,8210,8210,8210,0
20230905,153000,53524830,8210,8210,8210,8210,65
20230905,152900,52991180,8220,8220,8220,8220,0
20230905,152800,52991180,8220,8220,8220,8220,0
20230905,152700,52991180,8220,8220,8220,8220,0
20230905,152600,52991180,8220,8220,8220,8220,0
20230905,152500,52991180,8220,8220,8220,8220,0
20230905,152400,52991180,8220,8220,8220,8220,0
20230905,152300,52991180,8220,8220,8220,8220,0
20230905,152200,52991180,8220,8220,8220,8220,0
20230905,152100,52991180,8220,8220,8220,8220,0
20230905,152000,52991180,8220,8220,8220,8220,0
20230905,151900,52991180,8220,8220,8220,8220,0
20230905,151800,52991180,8220,8220,8220,8220,0
20230905,151700,52991180,8220,8220,8220,8220,0
20230905,151600,52991180,8220,8220,8220,8220,0
20230905,151500,52991180,8220,8220,8220,8220,0
20230905,151400,52991180,8220,8220,8220,8220,0
20230905,151300,52991180,8220,8220,8220,8220,0
20230905,151200,52991180,8220,8220,8220,8220,0
20230905,151100,52991180,8220,8220,8220,8220,0
20230905,151000,52991180,8220,8220,8220,8220,0
20230905,150900,52991180,8220,8220,8220,8220,0
20230905,150800,52991180,8220,8220,8220,8220,1
20230905,150700,52982960,8220,8220,8220,8220,0
20230905,150600,52982960,8220,8220,8220,8220,0
20230905,150500,52982960,8220,8220,8220,8220,380
20230905,150400,49859360,8220,8220,8220,8220,0
20230905,150300,49859360,8220,8220,8220,8220,0
20230905,150200,49859360,8220,8220,8220,8220,0
20230905,150100,49859360,8220,8220,8220,8220,0
20230905,150000,49859360,8220,8220,8220,8220,0
20230905,145900,49859360,8220,8220,8220,8220,0
20230905,145800,49859360,8220,8220,8220,8220,0
20230905,145700,49859360,8220,8220,8220,8220,0
20230905,145600,49859360,8220,8220,8220,8220,0
20230905,145500,49859360,8220,8220,8220,8220,0
20230905,145400,49859360,8220,8220,8220,8220,0
20230905,145300,49859360,8220,8220,8220,8220,0
20230905,145200,49859360,8220,8220,8220,8220,0
20230905,145100,49859360,8220,8220,8220,8220,0
20230905,145000,49859360,8220,8220,8220,8220,0
20230905,144900,49859360,8220,8220,8220,8220,0
20230905,144800,49859360,8220,8220,8220,8220,150
20230905,144700,48626360,8220,8220,8220,8220,0
20230905,144600,48626360,8220,8220,8220,8220,0
20230905,144500,48626360,8220,8220,8220,8220,1
20230905,144400,48618140,8220,8220,8220,8220,0
20230905,144300,48618140,8220,8220,8220,8220,0
20230905,144200,48618140,8220,8220,8220,8220,0
20230905,144100,48618140,8220,8220,8220,8220,0
20230905,144000,48618140,8220,8220,8220,8220,0
20230905,143900,48618140,8220,8220,8220,8220,0
20230905,143800,48618140,8220,8220,8220,8220,0
20230905,143700,48618140,8220,8220,8220,8220,0
20230905,143600,48618140,8220,8220,8220,8220,0
20230905,143500,48618140,8220,8220,8220,8220,0
20230905,143400,48618140,8220,8220,8220,8220,0
20230905,143300,48618140,8220,8220,8220,8220,0
20230905,143200,48618140,8220,8220,8220,8220,0
20230905,143100,48618140,8220,8220,8220,8220,0
20230905,143000,48618140,8220,8220,8220,8220,0
20230905,142900,48618140,8220,8220,8220,8220,0
20230905,142800,48618140,8220,8220,8220,8220,0
20230905,142700,48618140,8220,8220,8220,8220,0
20230905,142600,48618140,8220,8220,8220,8220,0
20230905,142500,48618140,8220,8220,8220,8220,0
20230905,142400,48618140,8220,8220,8220,8220,0
20230905,142300,48618140,8220,8220,8220,8220,0
20230905,142200,48618140,8220,8220,8220,8220,0
20230905,142100,48618140,8220,8220,8220,8220,776
20230905,142000,42239420,8220,8220,8220,8220,0
20230905,141900,42239420,8220,8220,8220,8220,0
20230905,141800,42239420,8220,8220,8220,8220,0
20230905,141700,42239420,8220,8220,8220,8220,0
20230905,141600,42239420,8220,8220,8220,8220,0
20230905,141500,42239420,8220,8220,8220,8220,0
20230905,141400,42239420,8220,8220,8220,8220,0
20230905,141300,42239420,8220,8220,8220,8220,0
20230905,141200,42239420,8220,8220,8220,8220,0
20230905,141100,42239420,8220,8220,8220,8220,359
20230905,141000,39288440,8220,8220,8220,8220,0
20230905,140900,39288440,8220,8190,8220,8190,250
20230905,140800,37240670,8190,8190,8190,8190,0
20230905,140700,37240670,8190,8190,8190,8190,0
20230905,140600,37240670,8190,8190,8190,8190,0
20230905,140500,37240670,8190,8190,8190,8190,0
20230905,140400,37240670,8190,8190,8190,8190,300
20230905,140300,34783670,8190,8190,8190,8190,0
20230905,140200,34783670,8190,8190,8190,8190,0
20230905,140100,34783670,8190,8190,8190,8190,0
20230905,140000,34783670,8190,8190,8190,8190,0
20230905,135900,34783670,8190,8190,8190,8190,5
20230905,135800,34742720,8190,8190,8190,8190,1
20230905,135700,34734530,8180,8180,8180,8180,0
20230905,135600,34734530,8180,8180,8180,8180,0
20230905,135500,34734530,8180,8180,8180,8180,0
20230905,135400,34734530,8180,8180,8180,8180,0
20230905,135300,34734530,8180,8180,8180,8180,0
20230905,135200,34734530,8180,8180,8180,8180,0
20230905,135100,34734530,8180,8180,8180,8180,0
20230905,135000,34734530,8180,8210,8210,8180,471
20230905,134900,30871250,8220,8220,8220,8220,0
20230905,134800,30871250,8220,8220,8220,8220,0
20230905,134700,30871250,8220,8220,8220,8220,0
20230905,134600,30871250,8220,8220,8220,8220,0
20230905,134500,30871250,8220,8220,8220,8220,0
20230905,134400,30871250,8220,8220,8220,8220,0
20230905,134300,30871250,8220,8220,8220,8220,0
20230905,134200,30871250,8220,8220,8220,8220,0
20230905,134100,30871250,8220,8220,8220,8220,0
20230905,134000,30871250,8220,8220,8220,8220,0
20230905,133900,30871250,8220,8220,8220,8220,0
20230905,133800,30871250,8220,8220,8220,8220,0
20230905,133700,30871250,8220,8220,8220,8220,0
20230905,133600,30871250,8220,8220,8220,8220,0
20230905,133500,30871250,8220,8220,8220,8220,1
20230905,133400,30863030,8200,8200,8200,8200,0
20230905,133300,30863030,8200,8200,8200,8200,0
20230905,133200,30863030,8200,8200,8200,8200,0
20230905,133100,30863030,8200,8200,8200,8200,0
20230905,133000,30863030,8200,8200,8200,8200,0
20230905,132900,30863030,8200,8200,8200,8200,0
20230905,132800,30863030,8200,8200,8200,8200,0
20230905,132700,30863030,8200,8200,8200,8200,0
20230905,132600,30863030,8200,8200,8200,8200,0
20230905,132500,30863030,8200,8200,8200,8200,0
20230905,132400,30863030,8200,8200,8200,8200,0
20230905,132300,30863030,8200,8200,8200,8200,0
20230905,132200,30863030,8200,8200,8200,8200,0
20230905,132100,30863030,8200,8200,8200,8200,0
20230905,132000,30863030,8200,8200,8200,8200,0
20230905,131900,30863030,8200,8200,8200,8200,0
20230905,131800,30863030,8200,8200,8200,8200,0
20230905,131700,30863030,8200,8200,8200,8200,0
20230905,131600,30863030,8200,8200,8200,8200,0
20230905,131500,30863030,8200,8200,8200,8200,700
20230905,131400,25123030,8200,8200,8200,8200,0
20230905,131300,25123030,8200,8200,8200,8200,0
20230905,131200,25123030,8200,8200,8200,8200,0
20230905,131100,25123030,8200,8200,8200,8200,0
20230905,131000,25123030,8200,8200,8200,8200,0
20230905,130900,25123030,8200,8200,8200,8200,0
20230905,130800,25123030,8200,8200,8200,8200,0
20230905,130700,25123030,8200,8200,8200,8200,0
20230905,130600,25123030,8200,8200,8200,8200,22
20230905,130500,24942630,8210,8210,8210,8210,0
20230905,130400,24942630,8210,8210,8210,8210,0
20230905,130300,24942630,8210,8210,8210,8210,168
20230905,130200,23563350,8220,8220,8220,8220,0
20230905,130100,23563350,8220,8220,8220,8220,238
20230905,130000,21606990,8230,8230,8230,8230,0
20230905,125900,21606990,8230,8230,8230,8230,0
20230905,125800,21606990,8230,8230,8230,8230,0
20230905,125700,21606990,8230,8230,8230,8230,5
20230905,125600,21565840,8230,8230,8230,8230,1
20230905,125500,21557610,8230,8230,8230,8230,285
20230905,125400,19212060,8230,8230,8230,8230,0
20230905,125300,19212060,8230,8230,8230,8230,351
20230905,125200,16323330,8240,8240,8240,8240,0
20230905,125100,16323330,8240,8240,8240,8240,0
20230905,125000,16323330,8240,8240,8240,8240,0
20230905,124900,16323330,8240,8240,8240,8240,0
20230905,124800,16323330,8240,8240,8240,8240,0
20230905,124700,16323330,8240,8240,8240,8240,0
20230905,124600,16323330,8240,8240,8240,8240,0
20230905,124500,16323330,8240,8240,8240,8240,0
20230905,124400,16323330,8240,8240,8240,8240,0
20230905,124300,16323330,8240,8240,8240,8240,1
20230905,124200,16315090,8240,8250,8250,8240,405
20230905,124100,12976490,8260,8260,8260,8260,0
20230905,124000,12976490,8260,8260,8260,8260,1
20230905,123900,12968230,8260,8260,8260,8260,1
20230905,123800,12959970,8260,8260,8260,8260,0
20230905,123700,12959970,8260,8260,8260,8260,0
20230905,123600,12959970,8260,8260,8260,8260,0
20230905,123500,12959970,8260,8260,8260,8260,0
20230905,123400,12959970,8260,8260,8260,8260,0
20230905,123300,12959970,8260,8260,8260,8260,0
20230905,123200,12959970,8260,8260,8260,8260,0
20230905,123100,12959970,8260,8260,8260,8260,0
20230905,123000,12959970,8260,8260,8260,8260,0
20230905,122900,12959970,8260,8260,8260,8260,0
20230905,122800,12959970,8260,8260,8260,8260,0
20230905,122700,12959970,8260,8260,8260,8260,0
20230905,122600,12959970,8260,8260,8260,8260,0
20230905,122500,12959970,8260,8250,8260,8250,120
20230905,122400,11969090,8250,8250,8250,8250,0
20230905,122300,11969090,8250,8250,8250,8250,0
20230905,122200,11969090,8250,8250,8250,8250,0
20230905,122100,11969090,8250,8250,8250,8250,0
20230905,122000,11969090,8250,8250,8250,8250,0
20230905,121900,11969090,8250,8250,8250,8250,0
20230905,121800,11969090,8250,8250,8250,8250,0
20230905,121700,11969090,8250,8250,8250,8250,0
20230905,121600,11969090,8250,8250,8250,8250,0
20230905,121500,11969090,8250,8250,8250,8250,0
20230905,121400,11969090,8250,8250,8250,8250,1
20230905,121300,11960840,8250,8250,8250,8250,0
20230905,121200,11960840,8250,8250,8250,8250,0
20230905,121100,11960840,8250,8250,8250,8250,0
20230905,121000,11960840,8250,8250,8250,8250,0
20230905,120900,11960840,8250,8250,8250,8250,0
20230905,120800,11960840,8250,8250,8250,8250,0
20230905,120700,11960840,8250,8250,8250,8250,0
20230905,120600,11960840,8250,8250,8250,8250,1
20230905,120500,11952590,8250,8250,8250,8250,0
20230905,120400,11952590,8250,8250,8250,8250,0
20230905,120300,11952590,8250,8250,8250,8250,0
20230905,120200,11952590,8250,8250,8250,8250,0
20230905,120100,11952590,8250,8250,8250,8250,10
20230905,120000,11870090,8250,8250,8250,8250,0
20230905,115900,11870090,8250,8250,8250,8250,0
20230905,115800,11870090,8250,8250,8250,8250,0
20230905,115700,11870090,8250,8250,8250,8250,8
20230905,115600,11804090,8250,8250,8250,8250,1
20230905,115500,11795840,8250,8250,8250,8250,1
20230905,115400,11787590,8250,8250,8250,8250,0
20230905,115300,11787590,8250,8250,8250,8250,0
20230905,115200,11787590,8250,8250,8250,8250,6
20230905,115100,11738090,8250,8250,8250,8250,0
20230905,115000,11738090,8250,8250,8250,8250,0
20230905,114900,11738090,8250,8250,8250,8250,0
20230905,114800,11738090,8250,8250,8250,8250,0
20230905,114700,11738090,8250,8250,8250,8250,0
20230905,114600,11738090,8250,8250,8250,8250,0
20230905,114500,11738090,8250,8250,8250,8250,0
20230905,114400,11738090,8250,8250,8250,8250,0
20230905,114300,11738090,8250,8250,8250,8250,0
20230905,114200,11738090,8250,8250,8250,8250,3
20230905,114100,11713340,8250,8250,8250,8250,0
20230905,114000,11713340,8250,8250,8250,8250,1
20230905,113900,11705090,8240,8240,8240,8240,0
20230905,113800,11705090,8240,8240,8240,8240,0
20230905,113700,11705090,8240,8240,8240,8240,0
20230905,113600,11705090,8240,8240,8240,8240,0
20230905,113500,11705090,8240,8240,8240,8240,0
20230905,113400,11705090,8240,8240,8240,8240,0
20230905,113300,11705090,8240,8240,8240,8240,0
20230905,113200,11705090,8240,8240,8240,8240,0
20230905,113100,11705090,8240,8240,8240,8240,0
20230905,113000,11705090,8240,8240,8240,8240,0
20230905,112900,11705090,8240,8240,8240,8240,0
20230905,112800,11705090,8240,8240,8240,8240,0
20230905,112700,11705090,8240,8240,8240,8240,0
20230905,112600,11705090,8240,8240,8240,8240,2
20230905,112500,11688610,8240,8240,8240,8240,3
20230905,112400,11663890,8240,8240,8240,8240,0
20230905,112300,11663890,8240,8240,8240,8240,0
20230905,112200,11663890,8240,8240,8240,8240,0
20230905,112100,11663890,8240,8240,8240,8240,0
20230905,112000,11663890,8240,8240,8240,8240,5
20230905,111900,11622690,8240,8240,8240,8240,1
20230905,111800,11614450,8240,8240,8240,8240,0
20230905,111700,11614450,8240,8240,8240,8240,0
20230905,111600,11614450,8240,8240,8240,8240,0
20230905,111500,11614450,8240,8240,8240,8240,2
20230905,111400,11597970,8250,8250,8250,8240,579
20230905,111300,6821640,8260,8260,8260,8260,0
20230905,111200,6821640,8260,8260,8260,8260,0
20230905,111100,6821640,8260,8260,8260,8260,0
20230905,111000,6821640,8260,8260,8260,8260,0
20230905,110900,6821640,8260,8260,8260,8260,0
20230905,110800,6821640,8260,8260,8260,8260,0
20230905,110700,6821640,8260,8260,8260,8260,154
20230905,110600,5549600,8260,8260,8260,8260,0
20230905,110500,5549600,8260,8260,8260,8260,0
20230905,110400,5549600,8260,8260,8260,8260,0
20230905,110300,5549600,8260,8260,8260,8260,0
20230905,110200,5549600,8260,8260,8260,8260,0
20230905,110100,5549600,8260,8260,8260,8260,0
20230905,110000,5549600,8260,8270,8270,8260,139
20230905,105900,4400080,8280,8280,8280,8280,0
20230905,105800,4400080,8280,8280,8280,8280,0
20230905,105700,4400080,8280,8280,8280,8280,0
20230905,105600,4400080,8280,8280,8280,8280,0
20230905,105500,4400080,8280,8280,8280,8280,0
20230905,105400,4400080,8280,8280,8280,8280,0
20230905,105300,4400080,8280,8280,8280,8280,0
20230905,105200,4400080,8280,8280,8280,8280,0
20230905,105100,4400080,8280,8280,8280,8280,0
20230905,105000,4400080,8280,8280,8280,8280,0
20230905,104900,4400080,8280,8280,8280,8280,11
20230905,104800,4309000,8270,8270,8270,8270,0
20230905,104700,4309000,8270,8270,8270,8270,0
20230905,104600,4309000,8270,8270,8270,8270,0
20230905,104500,4309000,8270,8270,8270,8270,0
20230905,104400,4309000,8270,8270,8270,8270,0
20230905,104300,4309000,8270,8270,8270,8270,0
20230905,104200,4309000,8270,8270,8270,8270,0
20230905,104100,4309000,8270,8270,8270,8270,0
20230905,104000,4309000,8270,8270,8270,8270,0
20230905,103900,4309000,8270,8270,8270,8270,0
20230905,103800,4309000,8270,8270,8270,8270,0
20230905,103700,4309000,8270,8270,8270,8270,0
20230905,103600,4309000,8270,8270,8270,8270,0
20230905,103500,4309000,8270,8270,8270,8270,0
20230905,103400,4309000,8270,8270,8270,8270,0
20230905,103300,4309000,8270,8270,8270,8270,0
20230905,103200,4309000,8270,8270,8270,8270,0
20230905,103100,4309000,8270,8270,8270,8270,0
20230905,103000,4309000,8270,8270,8270,8270,0
20230905,102900,4309000,8270,8270,8270,8270,0
20230905,102800,4309000,8270,8270,8270,8270,0
20230905,102700,4309000,8270,8270,8270,8270,0
20230905,102600,4309000,8270,8270,8270,8270,0
20230905,102500,4309000,8270,8270,8270,8270,0
20230905,102400,4309000,8270,8270,8270,8270,0
20230905,102300,4309000,8270,8270,8270,8270,0
20230905,102200,4309000,8270,8270,8270,8270,0
20230905,102100,4309000,8270,8270,8270,8270,0
20230905,102000,4309000,8270,8270,8270,8270,0
20230905,101900,4309000,8270,8270,8270,8270,0
20230905,101800,4309000,8270,8270,8270,8270,0
20230905,101700,4309000,8270,8270,8270,8270,0
20230905,101600,4309000,8270,8270,8270,8270,0
20230905,101500,4309000,8270,8270,8270,8270,0
20230905,101400,4309000,8270,8270,8270,8270,0
20230905,101300,4309000,8270,8270,8270,8270,0
20230905,101200,4309000,8270,8270,8270,8270,0
20230905,101100,4309000,8270,8270,8270,8270,0
20230905,101000,4309000,8270,8270,8270,8270,0
20230905,100900,4309000,8270,8270,8270,8270,0
20230905,100800,4309000,8270,8270,8270,8270,0
20230905,100700,4309000,8270,8270,8270,8270,0
20230905,100600,4309000,8270,8270,8270,8270,0
20230905,100500,4309000,8270,8270,8270,8270,0
20230905,100400,4309000,8270,8270,8270,8270,0
20230905,100300,4309000,8270,8270,8270,8270,0
20230905,100200,4309000,8270,8270,8270,8270,0
20230905,100100,4309000,8270,8270,8270,8270,0
20230905,100000,4309000,8270,8270,8270,8270,0
20230905,095900,4309000,8270,8270,8270,8270,0
20230905,095800,4309000,8270,8270,8270,8270,0
20230905,095700,4309000,8270,8270,8270,8270,70
20230905,095600,3730100,8270,8270,8270,8270,0
20230905,095500,3730100,8270,8270,8270,8270,0
20230905,095400,3730100,8270,8270,8270,8270,0
20230905,095300,3730100,8270,8270,8270,8270,0
20230905,095200,3730100,8270,8270,8270,8270,0
20230905,095100,3730100,8270,8270,8270,8270,0
20230905,095000,3730100,8270,8270,8270,8270,0
20230905,094900,3730100,8270,8270,8270,8270,15
20230905,094800,3606050,8270,8270,8270,8270,15
20230905,094700,3482000,8260,8260,8260,8260,0
20230905,094600,3482000,8260,8260,8260,8260,0
20230905,094500,3482000,8260,8260,8260,8260,0
20230905,094400,3482000,8260,8260,8260,8260,0
20230905,094300,3482000,8260,8260,8260,8260,0
20230905,094200,3482000,8260,8260,8260,8260,0
20230905,094100,3482000,8260,8260,8260,8260,0
20230905,094000,3482000,8260,8260,8260,8260,0
20230905,093900,3482000,8260,8260,8260,8260,0
20230905,093800,3482000,8260,8260,8260,8260,37
20230905,093700,3176380,8260,8260,8260,8260,55
20230905,093600,2722080,8260,8260,8260,8260,10
20230905,093500,2639480,8260,8260,8260,8260,0
20230905,093400,2639480,8260,8260,8260,8260,0
20230905,093300,2639480,8260,8260,8260,8260,0
20230905,093200,2639480,8260,8260,8260,8260,0
20230905,093100,2639480,8260,8280,8280,8260,182
20230905,093000,1134310,8290,8290,8290,8290,0
20230905,092900,1134310,8290,8290,8290,8290,0
20230905,092800,1134310,8290,8290,8290,8290,0
20230905,092700,1134310,8290,8290,8290,8290,0
20230905,092600,1134310,8290,8290,8290,8290,0
20230905,092500,1134310,8290,8290,8290,8290,7
20230905,092400,1076280,8290,8300,8300,8290,14
20230905,092300,960120,8300,8300,8300,8300,10
20230905,092200,877120,8300,8300,8300,8300,0
20230905,092100,877120,8300,8300,8300,8300,0
20230905,092000,877120,8300,8300,8300,8300,0
20230905,091900,877120,8300,8300,8300,8300,1
20230905,091800,868820,8290,8290,8290,8290,0
20230905,091700,868820,8290,8290,8290,8290,0
20230905,091600,868820,8290,8290,8290,8290,0
20230905,091500,868820,8290,8290,8290,8290,0
20230905,091400,868820,8290,8290,8290,8290,2
20230905,091300,852240,8300,8300,8300,8300,1
20230905,091200,843940,8320,8320,8320,8320,0
20230905,091100,843940,8320,8320,8320,8320,0
20230905,091000,843940,8320,8320,8320,8320,0
20230905,090900,843940,8320,8320,8320,8320,0
20230905,090800,843940,8320,8320,8320,8320,0
20230905,090700,843940,8320,8320,8320,8320,0
20230905,090600,843940,8320,8320,8320,8320,0
20230905,090500,843940,8320,8320,8320,8320,8
20230905,090400,777380,8270,8270,8270,8270,0
20230905,090300,777380,8270,8270,8270,8270,0
20230905,090200,777380,8270,8270,8270,8270,0
20230905,090100,777380,8270,8270,8270,8270,0
20230905,090000,777380,8270,8270,8270,8270,94