KissMeData/005990/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184300,32230260,8520,8520,8520,8520,574
20230918,184200,32230260,8520,8520,8520,8520,0
20230918,184100,32230260,8520,8520,8520,8520,0
20230918,184000,32230260,8520,8520,8520,8520,0
20230918,183900,32230260,8520,8520,8520,8520,0
20230918,183800,32230260,8520,8520,8520,8520,0
20230918,183700,32230260,8520,8520,8520,8520,0
20230918,183600,32230260,8520,8520,8520,8520,0
20230918,183500,32230260,8520,8520,8520,8520,0
20230918,183400,32230260,8520,8520,8520,8520,0
20230918,183300,32230260,8520,8520,8520,8520,0
20230918,183200,32230260,8520,8520,8520,8520,0
20230918,183100,32230260,8520,8520,8520,8520,0
20230918,183000,32230260,8520,8520,8520,8520,0
20230918,182900,32230260,8520,8520,8520,8520,0
20230918,182800,32230260,8520,8520,8520,8520,0
20230918,182700,32230260,8520,8520,8520,8520,0
20230918,182600,32230260,8520,8520,8520,8520,0
20230918,182500,32230260,8520,8520,8520,8520,0
20230918,182400,32230260,8520,8520,8520,8520,0
20230918,182300,32230260,8520,8520,8520,8520,0
20230918,182200,32230260,8520,8520,8520,8520,0
20230918,182100,32230260,8520,8520,8520,8520,0
20230918,182000,32230260,8520,8520,8520,8520,0
20230918,181900,32230260,8520,8520,8520,8520,0
20230918,181800,32230260,8520,8520,8520,8520,0
20230918,181700,32230260,8520,8520,8520,8520,0
20230918,181600,32230260,8520,8520,8520,8520,0
20230918,181500,32230260,8520,8520,8520,8520,0
20230918,181400,32230260,8520,8520,8520,8520,0
20230918,181300,32230260,8520,8520,8520,8520,574
20230918,181200,32230260,8520,8520,8520,8520,0
20230918,181100,32230260,8520,8520,8520,8520,0
20230918,181000,32230260,8520,8520,8520,8520,0
20230918,180900,32230260,8520,8520,8520,8520,0
20230918,180800,32230260,8520,8520,8520,8520,0
20230918,180700,32230260,8520,8520,8520,8520,0
20230918,180600,32230260,8520,8520,8520,8520,0
20230918,180500,32230260,8520,8520,8520,8520,0
20230918,180400,32230260,8520,8520,8520,8520,0
20230918,180300,32230260,8520,8520,8520,8520,0
20230918,180200,32230260,8520,8520,8520,8520,0
20230918,180100,32230260,8520,8520,8520,8520,0
20230918,180000,32230260,8520,8520,8520,8520,0
20230918,175900,32230260,8520,8520,8520,8520,0
20230918,175800,32230260,8520,8520,8520,8520,0
20230918,175700,32230260,8520,8520,8520,8520,0
20230918,175600,32230260,8520,8520,8520,8520,0
20230918,175500,32230260,8520,8520,8520,8520,0
20230918,175400,32230260,8520,8520,8520,8520,0
20230918,175300,32230260,8520,8520,8520,8520,0
20230918,175200,32230260,8520,8520,8520,8520,0
20230918,175100,32230260,8520,8520,8520,8520,0
20230918,175000,32230260,8520,8520,8520,8520,0
20230918,174900,32230260,8520,8520,8520,8520,0
20230918,174800,32230260,8520,8520,8520,8520,0
20230918,174700,32230260,8520,8520,8520,8520,0
20230918,174600,32230260,8520,8520,8520,8520,0
20230918,174500,32230260,8520,8520,8520,8520,0
20230918,174400,32230260,8520,8520,8520,8520,0
20230918,174300,32230260,8520,8520,8520,8520,574
20230918,174200,32230260,8520,8520,8520,8520,0
20230918,174100,32230260,8520,8520,8520,8520,0
20230918,174000,32230260,8520,8520,8520,8520,0
20230918,173900,32230260,8520,8520,8520,8520,0
20230918,173800,32230260,8520,8520,8520,8520,0
20230918,173700,32230260,8520,8520,8520,8520,0
20230918,173600,32230260,8520,8520,8520,8520,0
20230918,173500,32230260,8520,8520,8520,8520,0
20230918,173400,32230260,8520,8520,8520,8520,0
20230918,173300,32230260,8520,8520,8520,8520,0
20230918,173200,32230260,8520,8520,8520,8520,0
20230918,173100,32230260,8520,8520,8520,8520,0
20230918,173000,32230260,8520,8520,8520,8520,0
20230918,172900,32230260,8520,8520,8520,8520,0
20230918,172800,32230260,8520,8520,8520,8520,0
20230918,172700,32230260,8520,8520,8520,8520,0
20230918,172600,32230260,8520,8520,8520,8520,0
20230918,172500,32230260,8520,8520,8520,8520,0
20230918,172400,32230260,8520,8520,8520,8520,0
20230918,172300,32230260,8520,8520,8520,8520,0
20230918,172200,32230260,8520,8520,8520,8520,0
20230918,172100,32230260,8520,8520,8520,8520,0
20230918,172000,32230260,8520,8520,8520,8520,0
20230918,171900,32230260,8520,8520,8520,8520,0
20230918,171800,32230260,8520,8520,8520,8520,0
20230918,171700,32230260,8520,8520,8520,8520,0
20230918,171600,32230260,8520,8520,8520,8520,0
20230918,171500,32230260,8520,8520,8520,8520,0
20230918,171400,32230260,8520,8520,8520,8520,0
20230918,171300,32230260,8520,8520,8520,8520,574
20230918,171200,32230260,8520,8520,8520,8520,0
20230918,171100,32230260,8520,8520,8520,8520,0
20230918,171000,32230260,8520,8520,8520,8520,0
20230918,170900,32230260,8520,8520,8520,8520,0
20230918,170800,32230260,8520,8520,8520,8520,0
20230918,170700,32230260,8520,8520,8520,8520,0
20230918,170600,32230260,8520,8520,8520,8520,0
20230918,170500,32230260,8520,8520,8520,8520,0
20230918,170400,32230260,8520,8520,8520,8520,0
20230918,170300,32230260,8520,8520,8520,8520,0
20230918,170200,32230260,8520,8520,8520,8520,0
20230918,170100,32230260,8520,8520,8520,8520,0
20230918,170000,32230260,8520,8520,8520,8520,0
20230918,165900,32230260,8520,8520,8520,8520,0
20230918,165800,32230260,8520,8520,8520,8520,0
20230918,165700,32230260,8520,8520,8520,8520,0
20230918,165600,32230260,8520,8520,8520,8520,0
20230918,165500,32230260,8520,8520,8520,8520,0
20230918,165400,32230260,8520,8520,8520,8520,0
20230918,165300,32230260,8520,8520,8520,8520,0
20230918,165200,32230260,8520,8520,8520,8520,0
20230918,165100,32230260,8520,8520,8520,8520,0
20230918,165000,32230260,8520,8520,8520,8520,0
20230918,164900,32230260,8520,8520,8520,8520,0
20230918,164800,32230260,8520,8520,8520,8520,0
20230918,164700,32230260,8520,8520,8520,8520,0
20230918,164600,32230260,8520,8520,8520,8520,0
20230918,164500,32230260,8520,8520,8520,8520,0
20230918,164400,32230260,8520,8520,8520,8520,0
20230918,164300,32230260,8520,8520,8520,8520,574
20230918,164200,32230260,8520,8520,8520,8520,0
20230918,164100,32230260,8520,8520,8520,8520,0
20230918,164000,32230260,8520,8520,8520,8520,0
20230918,163900,32230260,8520,8520,8520,8520,0
20230918,163800,32230260,8520,8520,8520,8520,0
20230918,163700,32230260,8520,8520,8520,8520,0
20230918,163600,32230260,8520,8520,8520,8520,0
20230918,163500,32230260,8520,8520,8520,8520,0
20230918,163400,32230260,8520,8520,8520,8520,0
20230918,163300,32230260,8520,8520,8520,8520,0
20230918,163200,32230260,8520,8520,8520,8520,0
20230918,163100,32230260,8520,8520,8520,8520,0
20230918,163000,32230260,8520,8520,8520,8520,0
20230918,162900,32230260,8520,8520,8520,8520,0
20230918,162800,32230260,8520,8520,8520,8520,0
20230918,162700,32230260,8520,8520,8520,8520,0
20230918,162600,32230260,8520,8520,8520,8520,0
20230918,162500,32230260,8520,8520,8520,8520,0
20230918,162400,32230260,8520,8520,8520,8520,0
20230918,162300,32230260,8520,8520,8520,8520,0
20230918,162200,32230260,8520,8520,8520,8520,0
20230918,162100,32230260,8520,8520,8520,8520,0
20230918,162000,32230260,8520,8520,8520,8520,0
20230918,161900,32230260,8520,8520,8520,8520,0
20230918,161800,32230260,8520,8520,8520,8520,0
20230918,161700,32230260,8520,8520,8520,8520,0
20230918,161600,32230260,8520,8520,8520,8520,0
20230918,161500,32230260,8520,8520,8520,8520,0
20230918,161400,32230260,8520,8520,8520,8520,0
20230918,161300,32230260,8520,8520,8520,8520,574
20230918,161200,32230260,8520,8520,8520,8520,0
20230918,161100,32230260,8520,8520,8520,8520,0
20230918,161000,32230260,8520,8520,8520,8520,0
20230918,160900,32230260,8520,8520,8520,8520,0
20230918,160800,32230260,8520,8520,8520,8520,0
20230918,160700,32230260,8520,8520,8520,8520,0
20230918,160600,32230260,8520,8520,8520,8520,0
20230918,160500,32230260,8520,8520,8520,8520,0
20230918,160400,32230260,8520,8520,8520,8520,0
20230918,160300,32230260,8520,8520,8520,8520,0
20230918,160200,32230260,8520,8520,8520,8520,0
20230918,160100,32230260,8520,8520,8520,8520,0
20230918,160000,32230260,8520,8520,8520,8520,0
20230918,155900,32230260,8520,8520,8520,8520,0
20230918,155800,32230260,8520,8520,8520,8520,0
20230918,155700,32230260,8520,8520,8520,8520,0
20230918,155600,32230260,8520,8520,8520,8520,0
20230918,155500,32230260,8520,8520,8520,8520,0
20230918,155400,32230260,8520,8520,8520,8520,0
20230918,155300,32230260,8520,8520,8520,8520,0
20230918,155200,32230260,8520,8520,8520,8520,0
20230918,155100,32230260,8520,8520,8520,8520,0
20230918,155000,32230260,8520,8520,8520,8520,0
20230918,154900,32230260,8520,8520,8520,8520,0
20230918,154800,32230260,8520,8520,8520,8520,0
20230918,154700,32230260,8520,8520,8520,8520,0
20230918,154600,32230260,8520,8520,8520,8520,0
20230918,154500,32230260,8520,8520,8520,8520,0
20230918,154400,32230260,8520,8520,8520,8520,0
20230918,154300,32230260,8520,8520,8520,8520,574
20230918,154200,32230260,8520,8520,8520,8520,0
20230918,154100,32230260,8520,8520,8520,8520,0
20230918,154000,32230260,8520,8520,8520,8520,0
20230918,153900,32230260,8520,8520,8520,8520,0
20230918,153800,32230260,8520,8520,8520,8520,0
20230918,153700,32230260,8520,8520,8520,8520,0
20230918,153600,32230260,8520,8520,8520,8520,0
20230918,153500,32230260,8520,8520,8520,8520,0
20230918,153400,32230260,8520,8520,8520,8520,0
20230918,153300,32230260,8520,8520,8520,8520,0
20230918,153200,32230260,8520,8520,8520,8520,0
20230918,153100,32230260,8520,8520,8520,8520,0
20230918,153000,32230260,8520,8520,8520,8520,574
20230918,152900,27339780,8570,8570,8570,8570,0
20230918,152800,27339780,8570,8570,8570,8570,0
20230918,152700,27339780,8570,8570,8570,8570,0
20230918,152600,27339780,8570,8570,8570,8570,0
20230918,152500,27339780,8570,8570,8570,8570,0
20230918,152400,27339780,8570,8570,8570,8570,0
20230918,152300,27339780,8570,8570,8570,8570,0
20230918,152200,27339780,8570,8570,8570,8570,0
20230918,152100,27339780,8570,8570,8570,8570,0
20230918,152000,27339780,8570,8570,8570,8570,0
20230918,151900,27339780,8570,8570,8570,8570,0
20230918,151800,27339780,8570,8570,8570,8570,0
20230918,151700,27339780,8570,8570,8570,8570,0
20230918,151600,27339780,8570,8570,8570,8570,0
20230918,151500,27339780,8570,8570,8570,8570,22
20230918,151400,27151240,8580,8580,8580,8580,0
20230918,151300,27151240,8580,8580,8580,8580,0
20230918,151200,27151240,8580,8580,8580,8580,31
20230918,151100,26885260,8610,8610,8610,8610,0
20230918,151000,26885260,8610,8610,8610,8610,0
20230918,150900,26885260,8610,8610,8610,8610,0
20230918,150800,26885260,8610,8610,8610,8610,0
20230918,150700,26885260,8610,8610,8610,8610,0
20230918,150600,26885260,8610,8610,8610,8610,0
20230918,150500,26885260,8610,8610,8610,8610,0
20230918,150400,26885260,8610,8610,8610,8610,0
20230918,150300,26885260,8610,8610,8610,8610,0
20230918,150200,26885260,8610,8610,8610,8610,0
20230918,150100,26885260,8610,8610,8610,8610,0
20230918,150000,26885260,8610,8610,8610,8610,0
20230918,145900,26885260,8610,8610,8610,8610,0
20230918,145800,26885260,8610,8610,8610,8610,0
20230918,145700,26885260,8610,8610,8610,8610,0
20230918,145600,26885260,8610,8610,8610,8610,0
20230918,145500,26885260,8610,8610,8610,8610,0
20230918,145400,26885260,8610,8610,8610,8610,3
20230918,145300,26859430,8610,8610,8610,8610,8
20230918,145200,26790550,8610,8610,8610,8610,0
20230918,145100,26790550,8610,8610,8610,8610,0
20230918,145000,26790550,8610,8610,8610,8610,0
20230918,144900,26790550,8610,8620,8620,8610,16
20230918,144800,26652740,8610,8610,8610,8610,0
20230918,144700,26652740,8610,8610,8610,8610,0
20230918,144600,26652740,8610,8610,8610,8610,0
20230918,144500,26652740,8610,8610,8610,8610,0
20230918,144400,26652740,8610,8610,8610,8610,0
20230918,144300,26652740,8610,8610,8610,8610,0
20230918,144200,26652740,8610,8610,8610,8610,1
20230918,144100,26644130,8610,8610,8610,8610,0
20230918,144000,26644130,8610,8610,8610,8610,0
20230918,143900,26644130,8610,8610,8610,8610,0
20230918,143800,26644130,8610,8610,8610,8610,0
20230918,143700,26644130,8610,8610,8610,8610,0
20230918,143600,26644130,8610,8610,8610,8610,0
20230918,143500,26644130,8610,8610,8610,8610,0
20230918,143400,26644130,8610,8610,8610,8610,0
20230918,143300,26644130,8610,8610,8610,8610,0
20230918,143200,26644130,8610,8610,8610,8610,0
20230918,143100,26644130,8610,8610,8610,8610,1
20230918,143000,26635520,8610,8610,8610,8610,0
20230918,142900,26635520,8610,8610,8610,8610,16
20230918,142800,26497760,8620,8620,8620,8620,0
20230918,142700,26497760,8620,8620,8620,8620,0
20230918,142600,26497760,8620,8620,8620,8620,0
20230918,142500,26497760,8620,8620,8620,8620,0
20230918,142400,26497760,8620,8610,8620,8610,36
20230918,142300,26187680,8600,8590,8600,8590,105
20230918,142200,25285440,8600,8600,8600,8600,0
20230918,142100,25285440,8600,8600,8600,8600,0
20230918,142000,25285440,8600,8600,8600,8600,0
20230918,141900,25285440,8600,8590,8600,8590,506
20230918,141800,20934600,8590,8590,8590,8590,0
20230918,141700,20934600,8590,8590,8590,8590,60
20230918,141600,20419200,8590,8590,8590,8590,0
20230918,141500,20419200,8590,8590,8590,8590,0
20230918,141400,20419200,8590,8590,8590,8590,0
20230918,141300,20419200,8590,8590,8590,8590,0
20230918,141200,20419200,8590,8590,8590,8590,0
20230918,141100,20419200,8590,8590,8590,8590,0
20230918,141000,20419200,8590,8590,8590,8590,0
20230918,140900,20419200,8590,8590,8590,8590,10
20230918,140800,20333300,8580,8580,8580,8580,0
20230918,140700,20333300,8580,8580,8580,8580,0
20230918,140600,20333300,8580,8580,8580,8580,0
20230918,140500,20333300,8580,8580,8580,8580,0
20230918,140400,20333300,8580,8580,8580,8580,0
20230918,140300,20333300,8580,8580,8580,8580,2
20230918,140200,20316140,8580,8580,8580,8580,0
20230918,140100,20316140,8580,8580,8580,8580,0
20230918,140000,20316140,8580,8580,8580,8580,0
20230918,135900,20316140,8580,8580,8580,8580,0
20230918,135800,20316140,8580,8580,8580,8580,0
20230918,135700,20316140,8580,8580,8580,8580,0
20230918,135600,20316140,8580,8580,8580,8580,0
20230918,135500,20316140,8580,8580,8580,8580,0
20230918,135400,20316140,8580,8580,8580,8580,22
20230918,135300,20127380,8570,8570,8570,8570,0
20230918,135200,20127380,8570,8570,8570,8570,0
20230918,135100,20127380,8570,8570,8570,8570,0
20230918,135000,20127380,8570,8570,8570,8570,0
20230918,134900,20127380,8570,8570,8570,8570,0
20230918,134800,20127380,8570,8570,8570,8570,0
20230918,134700,20127380,8570,8570,8570,8570,0
20230918,134600,20127380,8570,8570,8570,8570,0
20230918,134500,20127380,8570,8570,8570,8570,0
20230918,134400,20127380,8570,8570,8570,8570,0
20230918,134300,20127380,8570,8570,8570,8570,0
20230918,134200,20127380,8570,8570,8570,8570,0
20230918,134100,20127380,8570,8570,8570,8570,0
20230918,134000,20127380,8570,8570,8570,8570,0
20230918,133900,20127380,8570,8570,8570,8570,0
20230918,133800,20127380,8570,8570,8570,8570,0
20230918,133700,20127380,8570,8570,8570,8570,0
20230918,133600,20127380,8570,8570,8570,8570,0
20230918,133500,20127380,8570,8570,8570,8570,0
20230918,133400,20127380,8570,8570,8570,8570,0
20230918,133300,20127380,8570,8570,8570,8570,0
20230918,133200,20127380,8570,8570,8570,8570,59
20230918,133100,19621750,8570,8570,8570,8570,0
20230918,133000,19621750,8570,8570,8570,8570,0
20230918,132900,19621750,8570,8570,8570,8570,0
20230918,132800,19621750,8570,8570,8570,8570,1
20230918,132700,19613180,8570,8570,8570,8570,0
20230918,132600,19613180,8570,8570,8570,8570,53
20230918,132500,19158970,8570,8570,8570,8570,76
20230918,132400,18507650,8520,8520,8520,8520,0
20230918,132300,18507650,8520,8520,8520,8520,0
20230918,132200,18507650,8520,8520,8520,8520,0
20230918,132100,18507650,8520,8520,8520,8520,0
20230918,132000,18507650,8520,8520,8520,8520,0
20230918,131900,18507650,8520,8530,8530,8520,40
20230918,131800,18166600,8570,8570,8570,8570,0
20230918,131700,18166600,8570,8570,8570,8570,0
20230918,131600,18166600,8570,8570,8570,8570,0
20230918,131500,18166600,8570,8570,8570,8570,0
20230918,131400,18166600,8570,8570,8570,8570,0
20230918,131300,18166600,8570,8570,8570,8570,0
20230918,131200,18166600,8570,8570,8570,8570,0
20230918,131100,18166600,8570,8570,8570,8570,0
20230918,131000,18166600,8570,8570,8570,8570,0
20230918,130900,18166600,8570,8570,8570,8570,0
20230918,130800,18166600,8570,8570,8570,8570,0
20230918,130700,18166600,8570,8570,8570,8570,0
20230918,130600,18166600,8570,8570,8570,8570,0
20230918,130500,18166600,8570,8570,8570,8570,0
20230918,130400,18166600,8570,8570,8570,8570,0
20230918,130300,18166600,8570,8570,8570,8570,0
20230918,130200,18166600,8570,8570,8570,8570,0
20230918,130100,18166600,8570,8570,8570,8570,1
20230918,130000,18158030,8570,8570,8570,8570,0
20230918,125900,18158030,8570,8570,8570,8570,0
20230918,125800,18158030,8570,8570,8570,8570,0
20230918,125700,18158030,8570,8570,8570,8570,0
20230918,125600,18158030,8570,8540,8570,8540,99
20230918,125500,17312290,8540,8540,8540,8540,0
20230918,125400,17312290,8540,8540,8540,8540,0
20230918,125300,17312290,8540,8540,8540,8540,3
20230918,125200,17286670,8540,8540,8540,8540,0
20230918,125100,17286670,8540,8540,8540,8540,0
20230918,125000,17286670,8540,8540,8540,8540,0
20230918,124900,17286670,8540,8540,8540,8540,0
20230918,124800,17286670,8540,8540,8540,8540,0
20230918,124700,17286670,8540,8540,8540,8540,0
20230918,124600,17286670,8540,8540,8540,8540,0
20230918,124500,17286670,8540,8540,8540,8540,0
20230918,124400,17286670,8540,8540,8540,8540,0
20230918,124300,17286670,8540,8540,8540,8540,0
20230918,124200,17286670,8540,8540,8540,8540,0
20230918,124100,17286670,8540,8540,8540,8540,0
20230918,124000,17286670,8540,8540,8540,8540,0
20230918,123900,17286670,8540,8540,8540,8540,0
20230918,123800,17286670,8540,8540,8540,8540,0
20230918,123700,17286670,8540,8540,8540,8540,0
20230918,123600,17286670,8540,8540,8540,8540,24
20230918,123500,17081710,8530,8530,8530,8530,40
20230918,123400,16740510,8530,8530,8530,8530,0
20230918,123300,16740510,8530,8530,8530,8530,0
20230918,123200,16740510,8530,8530,8530,8530,0
20230918,123100,16740510,8530,8530,8530,8530,0
20230918,123000,16740510,8530,8530,8530,8530,0
20230918,122900,16740510,8530,8530,8530,8530,0
20230918,122800,16740510,8530,8530,8530,8530,0
20230918,122700,16740510,8530,8530,8530,8530,0
20230918,122600,16740510,8530,8530,8530,8530,0
20230918,122500,16740510,8530,8530,8530,8530,0
20230918,122400,16740510,8530,8530,8530,8530,0
20230918,122300,16740510,8530,8530,8530,8530,0
20230918,122200,16740510,8530,8530,8530,8530,0
20230918,122100,16740510,8530,8530,8530,8530,0
20230918,122000,16740510,8530,8530,8530,8530,0
20230918,121900,16740510,8530,8530,8530,8530,0
20230918,121800,16740510,8530,8530,8530,8530,0
20230918,121700,16740510,8530,8530,8530,8530,1
20230918,121600,16731980,8540,8540,8540,8540,0
20230918,121500,16731980,8540,8540,8540,8540,0
20230918,121400,16731980,8540,8540,8540,8540,0
20230918,121300,16731980,8540,8540,8540,8540,0
20230918,121200,16731980,8540,8540,8540,8540,0
20230918,121100,16731980,8540,8540,8540,8540,0
20230918,121000,16731980,8540,8540,8540,8540,0
20230918,120900,16731980,8540,8540,8540,8540,0
20230918,120800,16731980,8540,8540,8540,8540,0
20230918,120700,16731980,8540,8540,8540,8540,0
20230918,120600,16731980,8540,8540,8540,8540,0
20230918,120500,16731980,8540,8540,8540,8540,0
20230918,120400,16731980,8540,8540,8540,8540,0
20230918,120300,16731980,8540,8540,8540,8540,0
20230918,120200,16731980,8540,8540,8540,8540,0
20230918,120100,16731980,8540,8540,8540,8540,0
20230918,120000,16731980,8540,8540,8540,8540,0
20230918,115900,16731980,8540,8540,8540,8540,0
20230918,115800,16731980,8540,8540,8540,8540,0
20230918,115700,16731980,8540,8540,8540,8540,0
20230918,115600,16731980,8540,8540,8540,8540,0
20230918,115500,16731980,8540,8540,8540,8540,0
20230918,115400,16731980,8540,8540,8540,8540,0
20230918,115300,16731980,8540,8540,8540,8540,0
20230918,115200,16731980,8540,8540,8540,8540,200
20230918,115100,15023980,8540,8540,8540,8540,0
20230918,115000,15023980,8540,8540,8540,8540,0
20230918,114900,15023980,8540,8540,8540,8540,0
20230918,114800,15023980,8540,8540,8540,8540,0
20230918,114700,15023980,8540,8540,8540,8540,0
20230918,114600,15023980,8540,8540,8540,8540,0
20230918,114500,15023980,8540,8540,8540,8540,0
20230918,114400,15023980,8540,8540,8540,8540,0
20230918,114300,15023980,8540,8540,8540,8540,0
20230918,114200,15023980,8540,8540,8540,8540,0
20230918,114100,15023980,8540,8540,8540,8540,0
20230918,114000,15023980,8540,8540,8540,8540,0
20230918,113900,15023980,8540,8540,8540,8540,0
20230918,113800,15023980,8540,8540,8540,8540,0
20230918,113700,15023980,8540,8540,8540,8540,0
20230918,113600,15023980,8540,8540,8540,8540,0
20230918,113500,15023980,8540,8540,8540,8540,0
20230918,113400,15023980,8540,8540,8540,8540,0
20230918,113300,15023980,8540,8540,8540,8540,0
20230918,113200,15023980,8540,8540,8540,8540,17
20230918,113100,14878800,8540,8540,8540,8540,0
20230918,113000,14878800,8540,8540,8540,8540,0
20230918,112900,14878800,8540,8540,8540,8540,0
20230918,112800,14878800,8540,8540,8540,8540,0
20230918,112700,14878800,8540,8540,8540,8540,0
20230918,112600,14878800,8540,8540,8540,8540,0
20230918,112500,14878800,8540,8540,8540,8540,0
20230918,112400,14878800,8540,8540,8540,8540,0
20230918,112300,14878800,8540,8540,8540,8540,0
20230918,112200,14878800,8540,8540,8540,8540,0
20230918,112100,14878800,8540,8540,8540,8540,0
20230918,112000,14878800,8540,8540,8540,8540,0
20230918,111900,14878800,8540,8540,8540,8540,0
20230918,111800,14878800,8540,8540,8540,8540,0
20230918,111700,14878800,8540,8540,8540,8540,56
20230918,111600,14400560,8540,8540,8540,8540,0
20230918,111500,14400560,8540,8540,8540,8540,0
20230918,111400,14400560,8540,8540,8540,8540,0
20230918,111300,14400560,8540,8540,8540,8540,0
20230918,111200,14400560,8540,8540,8540,8540,0
20230918,111100,14400560,8540,8540,8540,8540,0
20230918,111000,14400560,8540,8540,8540,8540,0
20230918,110900,14400560,8540,8540,8540,8540,1
20230918,110800,14392020,8540,8540,8540,8540,151
20230918,110700,13102480,8540,8540,8540,8540,0
20230918,110600,13102480,8540,8540,8540,8540,0
20230918,110500,13102480,8540,8540,8540,8540,0
20230918,110400,13102480,8540,8540,8540,8540,0
20230918,110300,13102480,8540,8540,8540,8540,0
20230918,110200,13102480,8540,8540,8540,8540,0
20230918,110100,13102480,8540,8540,8540,8540,602
20230918,110000,7961400,8540,8540,8540,8540,0
20230918,105900,7961400,8540,8540,8540,8540,0
20230918,105800,7961400,8540,8540,8540,8540,0
20230918,105700,7961400,8540,8540,8540,8540,0
20230918,105600,7961400,8540,8540,8540,8540,0
20230918,105500,7961400,8540,8540,8540,8540,0
20230918,105400,7961400,8540,8540,8540,8540,0
20230918,105300,7961400,8540,8540,8540,8540,0
20230918,105200,7961400,8540,8540,8540,8540,0
20230918,105100,7961400,8540,8540,8540,8540,0
20230918,105000,7961400,8540,8540,8540,8540,0
20230918,104900,7961400,8540,8540,8540,8540,0
20230918,104800,7961400,8540,8540,8540,8540,0
20230918,104700,7961400,8540,8540,8540,8540,0
20230918,104600,7961400,8540,8540,8540,8540,0
20230918,104500,7961400,8540,8540,8540,8540,0
20230918,104400,7961400,8540,8540,8540,8540,0
20230918,104300,7961400,8540,8540,8540,8540,12
20230918,104200,7858920,8540,8540,8540,8540,0
20230918,104100,7858920,8540,8540,8540,8540,0
20230918,104000,7858920,8540,8540,8540,8540,0
20230918,103900,7858920,8540,8540,8540,8540,0
20230918,103800,7858920,8540,8540,8540,8540,25
20230918,103700,7645420,8540,8540,8540,8540,0
20230918,103600,7645420,8540,8540,8540,8540,0
20230918,103500,7645420,8540,8540,8540,8540,0
20230918,103400,7645420,8540,8540,8540,8540,0
20230918,103300,7645420,8540,8540,8540,8540,1
20230918,103200,7636880,8540,8540,8540,8540,5
20230918,103100,7594180,8540,8540,8540,8540,2
20230918,103000,7577100,8540,8540,8540,8540,0
20230918,102900,7577100,8540,8540,8540,8540,50
20230918,102800,7150100,8540,8540,8540,8540,0
20230918,102700,7150100,8540,8540,8540,8540,0
20230918,102600,7150100,8540,8540,8540,8540,14
20230918,102500,7030540,8550,8550,8550,8550,0
20230918,102400,7030540,8550,8550,8550,8550,2
20230918,102300,7013440,8540,8540,8540,8540,0
20230918,102200,7013440,8540,8540,8540,8540,0
20230918,102100,7013440,8540,8540,8540,8540,0
20230918,102000,7013440,8540,8540,8540,8540,0
20230918,101900,7013440,8540,8540,8540,8540,0
20230918,101800,7013440,8540,8540,8540,8540,0
20230918,101700,7013440,8540,8540,8540,8540,0
20230918,101600,7013440,8540,8540,8540,8540,0
20230918,101500,7013440,8540,8540,8540,8540,0
20230918,101400,7013440,8540,8540,8540,8540,0
20230918,101300,7013440,8540,8540,8540,8540,0
20230918,101200,7013440,8540,8540,8540,8540,0
20230918,101100,7013440,8540,8540,8540,8540,0
20230918,101000,7013440,8540,8540,8540,8540,0
20230918,100900,7013440,8540,8540,8540,8540,0
20230918,100800,7013440,8540,8540,8540,8540,0
20230918,100700,7013440,8540,8540,8540,8540,0
20230918,100600,7013440,8540,8540,8540,8540,0
20230918,100500,7013440,8540,8540,8540,8540,0
20230918,100400,7013440,8540,8540,8540,8540,0
20230918,100300,7013440,8540,8540,8540,8540,25
20230918,100200,6799940,8540,8540,8540,8540,0
20230918,100100,6799940,8540,8540,8540,8540,0
20230918,100000,6799940,8540,8530,8540,8530,275
20230918,095900,4451890,8540,8540,8540,8540,0
20230918,095800,4451890,8540,8540,8540,8540,0
20230918,095700,4451890,8540,8540,8540,8540,0
20230918,095600,4451890,8540,8540,8540,8540,0
20230918,095500,4451890,8540,8540,8540,8540,0
20230918,095400,4451890,8540,8540,8540,8540,0
20230918,095300,4451890,8540,8540,8540,8540,0
20230918,095200,4451890,8540,8540,8540,8540,0
20230918,095100,4451890,8540,8540,8540,8540,0
20230918,095000,4451890,8540,8540,8540,8540,0
20230918,094900,4451890,8540,8540,8540,8540,0
20230918,094800,4451890,8540,8540,8540,8540,30
20230918,094700,4195690,8530,8530,8530,8530,0
20230918,094600,4195690,8530,8530,8530,8530,0
20230918,094500,4195690,8530,8530,8530,8530,0
20230918,094400,4195690,8530,8530,8530,8530,59
20230918,094300,3692420,8530,8530,8530,8530,0
20230918,094200,3692420,8530,8530,8530,8530,1
20230918,094100,3683890,8520,8520,8520,8520,1
20230918,094000,3675370,8510,8510,8510,8510,0
20230918,093900,3675370,8510,8510,8510,8510,0
20230918,093800,3675370,8510,8510,8510,8510,0
20230918,093700,3675370,8510,8510,8510,8510,0
20230918,093600,3675370,8510,8510,8510,8510,15
20230918,093500,3547720,8500,8500,8500,8500,0
20230918,093400,3547720,8500,8500,8500,8500,0
20230918,093300,3547720,8500,8500,8500,8500,0
20230918,093200,3547720,8500,8500,8500,8500,0
20230918,093100,3547720,8500,8500,8500,8500,10
20230918,093000,3462720,8490,8490,8490,8490,0
20230918,092900,3462720,8490,8490,8490,8490,48
20230918,092800,3055200,8490,8490,8490,8490,26
20230918,092700,2834460,8490,8490,8490,8490,237
20230918,092600,822330,8480,8480,8480,8480,0
20230918,092500,822330,8480,8480,8480,8480,0
20230918,092400,822330,8480,8480,8480,8480,0
20230918,092300,822330,8480,8480,8480,8480,0
20230918,092200,822330,8480,8480,8480,8480,0
20230918,092100,822330,8480,8480,8480,8480,0
20230918,092000,822330,8480,8480,8480,8480,0
20230918,091900,822330,8480,8480,8480,8480,0
20230918,091800,822330,8480,8480,8480,8480,0
20230918,091700,822330,8480,8480,8480,8480,0
20230918,091600,822330,8480,8480,8480,8480,85
20230918,091500,101530,8470,8470,8470,8470,0
20230918,091400,101530,8470,8470,8470,8470,0
20230918,091300,101530,8470,8470,8470,8470,0
20230918,091200,101530,8470,8470,8470,8470,0
20230918,091100,101530,8470,8470,8470,8470,0
20230918,091000,101530,8470,8470,8470,8470,0
20230918,090900,101530,8470,8470,8470,8470,0
20230918,090800,101530,8470,8470,8470,8470,0
20230918,090700,101530,8470,8470,8470,8470,0
20230918,090600,101530,8470,8470,8470,8470,0
20230918,090500,101530,8470,8470,8470,8470,0
20230918,090400,101530,8470,8470,8470,8470,1
20230918,090300,93060,8460,8460,8460,8460,7
20230918,090200,33840,8460,8460,8460,8460,0
20230918,090100,33840,8460,8460,8460,8460,0
20230918,090000,33840,8460,8460,8460,8460,4