KissMeData/005990/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184500,21792090,8560,8560,8560,8560,1
20230705,184400,21792090,8560,8560,8560,8560,0
20230705,184300,21792090,8560,8560,8560,8560,0
20230705,184200,21792090,8560,8560,8560,8560,0
20230705,184100,21792090,8560,8560,8560,8560,0
20230705,184000,21792090,8560,8560,8560,8560,0
20230705,183900,21792090,8560,8560,8560,8560,0
20230705,183800,21792090,8560,8560,8560,8560,0
20230705,183700,21792090,8560,8560,8560,8560,0
20230705,183600,21792090,8560,8560,8560,8560,0
20230705,183500,21792090,8560,8560,8560,8560,0
20230705,183400,21792090,8560,8560,8560,8560,0
20230705,183300,21792090,8560,8560,8560,8560,0
20230705,183200,21792090,8560,8560,8560,8560,0
20230705,183100,21792090,8560,8560,8560,8560,0
20230705,183000,21792090,8560,8560,8560,8560,0
20230705,182900,21792090,8560,8560,8560,8560,0
20230705,182800,21792090,8560,8560,8560,8560,0
20230705,182700,21792090,8560,8560,8560,8560,0
20230705,182600,21792090,8560,8560,8560,8560,0
20230705,182500,21792090,8560,8560,8560,8560,0
20230705,182400,21792090,8560,8560,8560,8560,0
20230705,182300,21792090,8560,8560,8560,8560,0
20230705,182200,21792090,8560,8560,8560,8560,0
20230705,182100,21792090,8560,8560,8560,8560,0
20230705,182000,21792090,8560,8560,8560,8560,0
20230705,181900,21792090,8560,8560,8560,8560,0
20230705,181800,21792090,8560,8560,8560,8560,0
20230705,181700,21792090,8560,8560,8560,8560,0
20230705,181600,21792090,8560,8560,8560,8560,0
20230705,181500,21792090,8560,8560,8560,8560,1
20230705,181400,21792090,8560,8560,8560,8560,0
20230705,181300,21792090,8560,8560,8560,8560,0
20230705,181200,21792090,8560,8560,8560,8560,0
20230705,181100,21792090,8560,8560,8560,8560,0
20230705,181000,21792090,8560,8560,8560,8560,0
20230705,180900,21792090,8560,8560,8560,8560,0
20230705,180800,21792090,8560,8560,8560,8560,0
20230705,180700,21792090,8560,8560,8560,8560,0
20230705,180600,21792090,8560,8560,8560,8560,0
20230705,180500,21792090,8560,8560,8560,8560,0
20230705,180400,21792090,8560,8560,8560,8560,0
20230705,180300,21792090,8560,8560,8560,8560,0
20230705,180200,21792090,8560,8560,8560,8560,0
20230705,180100,21792090,8560,8560,8560,8560,0
20230705,180000,21792090,8560,8560,8560,8560,0
20230705,175900,21792090,8560,8560,8560,8560,0
20230705,175800,21792090,8560,8560,8560,8560,0
20230705,175700,21792090,8560,8560,8560,8560,0
20230705,175600,21792090,8560,8560,8560,8560,0
20230705,175500,21792090,8560,8560,8560,8560,0
20230705,175400,21792090,8560,8560,8560,8560,0
20230705,175300,21792090,8560,8560,8560,8560,0
20230705,175200,21792090,8560,8560,8560,8560,0
20230705,175100,21792090,8560,8560,8560,8560,0
20230705,175000,21792090,8560,8560,8560,8560,0
20230705,174900,21792090,8560,8560,8560,8560,0
20230705,174800,21792090,8560,8560,8560,8560,0
20230705,174700,21792090,8560,8560,8560,8560,0
20230705,174600,21792090,8560,8560,8560,8560,0
20230705,174500,21792090,8560,8560,8560,8560,1
20230705,174400,21792090,8560,8560,8560,8560,0
20230705,174300,21792090,8560,8560,8560,8560,0
20230705,174200,21792090,8560,8560,8560,8560,0
20230705,174100,21792090,8560,8560,8560,8560,0
20230705,174000,21792090,8560,8560,8560,8560,0
20230705,173900,21792090,8560,8560,8560,8560,0
20230705,173800,21792090,8560,8560,8560,8560,0
20230705,173700,21792090,8560,8560,8560,8560,0
20230705,173600,21792090,8560,8560,8560,8560,0
20230705,173500,21792090,8560,8560,8560,8560,0
20230705,173400,21792090,8560,8560,8560,8560,0
20230705,173300,21792090,8560,8560,8560,8560,0
20230705,173200,21792090,8560,8560,8560,8560,0
20230705,173100,21792090,8560,8560,8560,8560,0
20230705,173000,21792090,8560,8560,8560,8560,0
20230705,172900,21792090,8560,8560,8560,8560,0
20230705,172800,21792090,8560,8560,8560,8560,0
20230705,172700,21792090,8560,8560,8560,8560,0
20230705,172600,21792090,8560,8560,8560,8560,0
20230705,172500,21792090,8560,8560,8560,8560,0
20230705,172400,21792090,8560,8560,8560,8560,0
20230705,172300,21792090,8560,8560,8560,8560,0
20230705,172200,21792090,8560,8560,8560,8560,0
20230705,172100,21792090,8560,8560,8560,8560,0
20230705,172000,21792090,8560,8560,8560,8560,0
20230705,171900,21792090,8560,8560,8560,8560,0
20230705,171800,21792090,8560,8560,8560,8560,0
20230705,171700,21792090,8560,8560,8560,8560,0
20230705,171600,21792090,8560,8560,8560,8560,0
20230705,171500,21792090,8560,8560,8560,8560,1
20230705,171400,21792090,8560,8560,8560,8560,0
20230705,171300,21792090,8560,8560,8560,8560,0
20230705,171200,21792090,8560,8560,8560,8560,0
20230705,171100,21792090,8560,8560,8560,8560,0
20230705,171000,21792090,8560,8560,8560,8560,0
20230705,170900,21792090,8560,8560,8560,8560,0
20230705,170800,21792090,8560,8560,8560,8560,0
20230705,170700,21792090,8560,8560,8560,8560,0
20230705,170600,21792090,8560,8560,8560,8560,0
20230705,170500,21792090,8560,8560,8560,8560,0
20230705,170400,21792090,8560,8560,8560,8560,0
20230705,170300,21792090,8560,8560,8560,8560,0
20230705,170200,21792090,8560,8560,8560,8560,0
20230705,170100,21792090,8560,8560,8560,8560,0
20230705,170000,21792090,8560,8560,8560,8560,0
20230705,165900,21792090,8560,8560,8560,8560,0
20230705,165800,21792090,8560,8560,8560,8560,0
20230705,165700,21792090,8560,8560,8560,8560,0
20230705,165600,21792090,8560,8560,8560,8560,0
20230705,165500,21792090,8560,8560,8560,8560,0
20230705,165400,21792090,8560,8560,8560,8560,0
20230705,165300,21792090,8560,8560,8560,8560,0
20230705,165200,21792090,8560,8560,8560,8560,0
20230705,165100,21792090,8560,8560,8560,8560,0
20230705,165000,21792090,8560,8560,8560,8560,0
20230705,164900,21792090,8560,8560,8560,8560,0
20230705,164800,21792090,8560,8560,8560,8560,0
20230705,164700,21792090,8560,8560,8560,8560,0
20230705,164600,21792090,8560,8560,8560,8560,0
20230705,164500,21792090,8560,8560,8560,8560,1
20230705,164400,21792090,8560,8560,8560,8560,0
20230705,164300,21792090,8560,8560,8560,8560,0
20230705,164200,21792090,8560,8560,8560,8560,0
20230705,164100,21792090,8560,8560,8560,8560,0
20230705,164000,21792090,8560,8560,8560,8560,0
20230705,163900,21792090,8560,8560,8560,8560,0
20230705,163800,21792090,8560,8560,8560,8560,0
20230705,163700,21792090,8560,8560,8560,8560,0
20230705,163600,21792090,8560,8560,8560,8560,0
20230705,163500,21792090,8560,8560,8560,8560,0
20230705,163400,21792090,8560,8560,8560,8560,0
20230705,163300,21792090,8560,8560,8560,8560,0
20230705,163200,21792090,8560,8560,8560,8560,0
20230705,163100,21792090,8560,8560,8560,8560,0
20230705,163000,21792090,8560,8560,8560,8560,0
20230705,162900,21792090,8560,8560,8560,8560,0
20230705,162800,21792090,8560,8560,8560,8560,0
20230705,162700,21792090,8560,8560,8560,8560,0
20230705,162600,21792090,8560,8560,8560,8560,0
20230705,162500,21792090,8560,8560,8560,8560,0
20230705,162400,21792090,8560,8560,8560,8560,0
20230705,162300,21792090,8560,8560,8560,8560,0
20230705,162200,21792090,8560,8560,8560,8560,0
20230705,162100,21792090,8560,8560,8560,8560,0
20230705,162000,21792090,8560,8560,8560,8560,0
20230705,161900,21792090,8560,8560,8560,8560,0
20230705,161800,21792090,8560,8560,8560,8560,0
20230705,161700,21792090,8560,8560,8560,8560,0
20230705,161600,21792090,8560,8560,8560,8560,0
20230705,161500,21792090,8560,8560,8560,8560,1
20230705,161400,21792090,8560,8560,8560,8560,0
20230705,161300,21792090,8560,8560,8560,8560,0
20230705,161200,21792090,8560,8560,8560,8560,0
20230705,161100,21792090,8560,8560,8560,8560,0
20230705,161000,21792090,8560,8560,8560,8560,0
20230705,160900,21792090,8560,8560,8560,8560,0
20230705,160800,21792090,8560,8560,8560,8560,0
20230705,160700,21792090,8560,8560,8560,8560,0
20230705,160600,21792090,8560,8560,8560,8560,0
20230705,160500,21792090,8560,8560,8560,8560,0
20230705,160400,21792090,8560,8560,8560,8560,0
20230705,160300,21792090,8560,8560,8560,8560,0
20230705,160200,21792090,8560,8560,8560,8560,0
20230705,160100,21792090,8560,8560,8560,8560,0
20230705,160000,21792090,8560,8560,8560,8560,0
20230705,155900,21792090,8560,8560,8560,8560,0
20230705,155800,21792090,8560,8560,8560,8560,0
20230705,155700,21792090,8560,8560,8560,8560,0
20230705,155600,21792090,8560,8560,8560,8560,0
20230705,155500,21792090,8560,8560,8560,8560,0
20230705,155400,21792090,8560,8560,8560,8560,0
20230705,155300,21792090,8560,8560,8560,8560,0
20230705,155200,21792090,8560,8560,8560,8560,0
20230705,155100,21792090,8560,8560,8560,8560,0
20230705,155000,21792090,8560,8560,8560,8560,0
20230705,154900,21792090,8560,8560,8560,8560,0
20230705,154800,21792090,8560,8560,8560,8560,0
20230705,154700,21792090,8560,8560,8560,8560,0
20230705,154600,21792090,8560,8560,8560,8560,0
20230705,154500,21792090,8560,8560,8560,8560,1
20230705,154400,21792090,8560,8560,8560,8560,0
20230705,154300,21792090,8560,8560,8560,8560,0
20230705,154200,21792090,8560,8560,8560,8560,0
20230705,154100,21792090,8560,8560,8560,8560,0
20230705,154000,21792090,8560,8560,8560,8560,0
20230705,153900,21792090,8560,8560,8560,8560,0
20230705,153800,21792090,8560,8560,8560,8560,0
20230705,153700,21792090,8560,8560,8560,8560,0
20230705,153600,21792090,8560,8560,8560,8560,0
20230705,153500,21792090,8560,8560,8560,8560,0
20230705,153400,21792090,8560,8560,8560,8560,0
20230705,153300,21792090,8560,8560,8560,8560,0
20230705,153200,21792090,8560,8560,8560,8560,0
20230705,153100,21792090,8560,8560,8560,8560,0
20230705,153000,21792090,8560,8560,8560,8560,1
20230705,152900,21783530,8560,8560,8560,8560,0
20230705,152800,21783530,8560,8560,8560,8560,0
20230705,152700,21783530,8560,8560,8560,8560,0
20230705,152600,21783530,8560,8560,8560,8560,0
20230705,152500,21783530,8560,8560,8560,8560,0
20230705,152400,21783530,8560,8560,8560,8560,0
20230705,152300,21783530,8560,8560,8560,8560,0
20230705,152200,21783530,8560,8560,8560,8560,0
20230705,152100,21783530,8560,8560,8560,8560,0
20230705,152000,21783530,8560,8560,8560,8560,0
20230705,151900,21783530,8560,8560,8560,8560,11
20230705,151800,21689370,8550,8550,8550,8550,0
20230705,151700,21689370,8550,8550,8550,8550,0
20230705,151600,21689370,8550,8550,8550,8550,0
20230705,151500,21689370,8550,8550,8550,8550,0
20230705,151400,21689370,8550,8550,8550,8550,0
20230705,151300,21689370,8550,8550,8550,8550,0
20230705,151200,21689370,8550,8550,8550,8550,0
20230705,151100,21689370,8550,8550,8550,8550,0
20230705,151000,21689370,8550,8550,8550,8550,0
20230705,150900,21689370,8550,8550,8550,8550,15
20230705,150800,21561120,8560,8560,8560,8560,1
20230705,150700,21552560,8540,8540,8540,8540,0
20230705,150600,21552560,8540,8540,8540,8540,0
20230705,150500,21552560,8540,8540,8540,8540,0
20230705,150400,21552560,8540,8540,8540,8540,0
20230705,150300,21552560,8540,8540,8540,8540,0
20230705,150200,21552560,8540,8540,8540,8540,0
20230705,150100,21552560,8540,8540,8540,8540,0
20230705,150000,21552560,8540,8540,8540,8540,0
20230705,145900,21552560,8540,8540,8540,8540,0
20230705,145800,21552560,8540,8540,8540,8540,0
20230705,145700,21552560,8540,8540,8540,8540,0
20230705,145600,21552560,8540,8540,8540,8540,0
20230705,145500,21552560,8540,8540,8540,8540,0
20230705,145400,21552560,8540,8540,8540,8540,1
20230705,145300,21544020,8550,8550,8550,8550,0
20230705,145200,21544020,8550,8550,8550,8550,0
20230705,145100,21544020,8550,8550,8550,8550,0
20230705,145000,21544020,8550,8550,8550,8550,0
20230705,144900,21544020,8550,8550,8550,8550,0
20230705,144800,21544020,8550,8550,8550,8550,0
20230705,144700,21544020,8550,8550,8550,8550,0
20230705,144600,21544020,8550,8550,8550,8550,0
20230705,144500,21544020,8550,8550,8550,8550,0
20230705,144400,21544020,8550,8550,8550,8550,0
20230705,144300,21544020,8550,8550,8550,8550,25
20230705,144200,21330270,8550,8550,8550,8550,0
20230705,144100,21330270,8550,8550,8550,8550,0
20230705,144000,21330270,8550,8550,8550,8550,0
20230705,143900,21330270,8550,8550,8550,8550,0
20230705,143800,21330270,8550,8550,8550,8550,0
20230705,143700,21330270,8550,8550,8550,8550,0
20230705,143600,21330270,8550,8550,8550,8550,5
20230705,143500,21287520,8550,8550,8550,8550,0
20230705,143400,21287520,8550,8550,8550,8550,0
20230705,143300,21287520,8550,8550,8550,8550,0
20230705,143200,21287520,8550,8550,8550,8550,0
20230705,143100,21287520,8550,8550,8550,8550,7
20230705,143000,21227670,8550,8550,8550,8550,0
20230705,142900,21227670,8550,8550,8550,8550,0
20230705,142800,21227670,8550,8550,8550,8550,0
20230705,142700,21227670,8550,8550,8550,8550,0
20230705,142600,21227670,8550,8550,8550,8550,0
20230705,142500,21227670,8550,8550,8550,8550,0
20230705,142400,21227670,8550,8550,8550,8550,0
20230705,142300,21227670,8550,8550,8550,8550,0
20230705,142200,21227670,8550,8560,8560,8550,5
20230705,142100,21184880,8570,8570,8570,8570,0
20230705,142000,21184880,8570,8570,8570,8570,0
20230705,141900,21184880,8570,8570,8570,8570,0
20230705,141800,21184880,8570,8570,8570,8570,0
20230705,141700,21184880,8570,8570,8570,8570,0
20230705,141600,21184880,8570,8570,8570,8570,0
20230705,141500,21184880,8570,8570,8570,8570,1
20230705,141400,21176310,8560,8560,8560,8560,0
20230705,141300,21176310,8560,8570,8570,8560,65
20230705,141200,20619500,8580,8580,8580,8580,0
20230705,141100,20619500,8580,8580,8580,8580,0
20230705,141000,20619500,8580,8580,8580,8580,0
20230705,140900,20619500,8580,8580,8580,8580,0
20230705,140800,20619500,8580,8580,8580,8580,0
20230705,140700,20619500,8580,8580,8580,8580,0
20230705,140600,20619500,8580,8580,8580,8580,0
20230705,140500,20619500,8580,8580,8580,8580,0
20230705,140400,20619500,8580,8580,8580,8580,0
20230705,140300,20619500,8580,8580,8580,8580,0
20230705,140200,20619500,8580,8580,8580,8580,0
20230705,140100,20619500,8580,8580,8580,8580,0
20230705,140000,20619500,8580,8580,8580,8580,0
20230705,135900,20619500,8580,8580,8580,8580,0
20230705,135800,20619500,8580,8580,8580,8580,0
20230705,135700,20619500,8580,8580,8580,8580,0
20230705,135600,20619500,8580,8580,8580,8580,0
20230705,135500,20619500,8580,8580,8580,8580,0
20230705,135400,20619500,8580,8580,8580,8580,0
20230705,135300,20619500,8580,8580,8580,8580,0
20230705,135200,20619500,8580,8580,8580,8580,0
20230705,135100,20619500,8580,8580,8580,8580,0
20230705,135000,20619500,8580,8580,8580,8580,0
20230705,134900,20619500,8580,8580,8580,8580,0
20230705,134800,20619500,8580,8580,8580,8580,0
20230705,134700,20619500,8580,8580,8580,8580,0
20230705,134600,20619500,8580,8580,8580,8580,0
20230705,134500,20619500,8580,8580,8580,8580,0
20230705,134400,20619500,8580,8580,8580,8580,0
20230705,134300,20619500,8580,8580,8580,8580,0
20230705,134200,20619500,8580,8580,8580,8580,0
20230705,134100,20619500,8580,8580,8580,8580,43
20230705,134000,20250560,8580,8580,8580,8580,0
20230705,133900,20250560,8580,8580,8580,8580,0
20230705,133800,20250560,8580,8580,8580,8580,0
20230705,133700,20250560,8580,8580,8580,8580,0
20230705,133600,20250560,8580,8580,8580,8580,0
20230705,133500,20250560,8580,8580,8580,8580,0
20230705,133400,20250560,8580,8580,8580,8580,0
20230705,133300,20250560,8580,8580,8580,8580,0
20230705,133200,20250560,8580,8580,8580,8580,0
20230705,133100,20250560,8580,8580,8580,8580,1
20230705,133000,20241980,8580,8580,8580,8580,0
20230705,132900,20241980,8580,8580,8580,8580,0
20230705,132800,20241980,8580,8580,8580,8580,0
20230705,132700,20241980,8580,8580,8580,8580,0
20230705,132600,20241980,8580,8580,8580,8580,0
20230705,132500,20241980,8580,8580,8580,8580,0
20230705,132400,20241980,8580,8580,8580,8580,0
20230705,132300,20241980,8580,8580,8580,8580,0
20230705,132200,20241980,8580,8580,8580,8580,1
20230705,132100,20233400,8590,8590,8590,8590,0
20230705,132000,20233400,8590,8600,8600,8590,1002
20230705,131900,11616320,8600,8600,8600,8600,0
20230705,131800,11616320,8600,8600,8600,8600,0
20230705,131700,11616320,8600,8600,8600,8600,0
20230705,131600,11616320,8600,8600,8600,8600,0
20230705,131500,11616320,8600,8600,8600,8600,0
20230705,131400,11616320,8600,8600,8600,8600,0
20230705,131300,11616320,8600,8600,8600,8600,18
20230705,131200,11461520,8610,8610,8610,8610,0
20230705,131100,11461520,8610,8610,8610,8610,0
20230705,131000,11461520,8610,8610,8610,8610,0
20230705,130900,11461520,8610,8610,8610,8610,0
20230705,130800,11461520,8610,8610,8610,8610,0
20230705,130700,11461520,8610,8610,8610,8610,0
20230705,130600,11461520,8610,8610,8610,8610,0
20230705,130500,11461520,8610,8610,8610,8610,0
20230705,130400,11461520,8610,8610,8610,8610,0
20230705,130300,11461520,8610,8610,8610,8610,0
20230705,130200,11461520,8610,8610,8610,8610,0
20230705,130100,11461520,8610,8610,8610,8610,0
20230705,130000,11461520,8610,8610,8610,8610,0
20230705,125900,11461520,8610,8610,8610,8610,0
20230705,125800,11461520,8610,8610,8610,8610,0
20230705,125700,11461520,8610,8610,8610,8610,0
20230705,125600,11461520,8610,8610,8610,8610,0
20230705,125500,11461520,8610,8610,8610,8610,0
20230705,125400,11461520,8610,8610,8610,8610,0
20230705,125300,11461520,8610,8610,8610,8610,0
20230705,125200,11461520,8610,8610,8610,8610,9
20230705,125100,11384030,8600,8600,8600,8600,0
20230705,125000,11384030,8600,8600,8600,8600,0
20230705,124900,11384030,8600,8600,8600,8600,0
20230705,124800,11384030,8600,8600,8600,8600,0
20230705,124700,11384030,8600,8600,8600,8600,0
20230705,124600,11384030,8600,8600,8600,8600,0
20230705,124500,11384030,8600,8600,8600,8600,0
20230705,124400,11384030,8600,8600,8600,8600,0
20230705,124300,11384030,8600,8600,8600,8600,0
20230705,124200,11384030,8600,8600,8600,8600,0
20230705,124100,11384030,8600,8600,8600,8600,0
20230705,124000,11384030,8600,8600,8600,8600,0
20230705,123900,11384030,8600,8600,8600,8600,0
20230705,123800,11384030,8600,8600,8600,8600,0
20230705,123700,11384030,8600,8600,8600,8600,0
20230705,123600,11384030,8600,8600,8600,8600,0
20230705,123500,11384030,8600,8600,8600,8600,0
20230705,123400,11384030,8600,8600,8600,8600,0
20230705,123300,11384030,8600,8600,8600,8600,0
20230705,123200,11384030,8600,8600,8600,8600,0
20230705,123100,11384030,8600,8600,8600,8600,0
20230705,123000,11384030,8600,8600,8600,8600,0
20230705,122900,11384030,8600,8600,8600,8600,0
20230705,122800,11384030,8600,8600,8600,8600,0
20230705,122700,11384030,8600,8600,8600,8600,0
20230705,122600,11384030,8600,8600,8600,8600,0
20230705,122500,11384030,8600,8600,8600,8600,0
20230705,122400,11384030,8600,8600,8600,8600,0
20230705,122300,11384030,8600,8600,8600,8600,0
20230705,122200,11384030,8600,8600,8600,8600,0
20230705,122100,11384030,8600,8600,8600,8600,0
20230705,122000,11384030,8600,8600,8600,8600,6
20230705,121900,11332430,8610,8610,8610,8610,0
20230705,121800,11332430,8610,8610,8610,8610,0
20230705,121700,11332430,8610,8610,8610,8610,0
20230705,121600,11332430,8610,8610,8610,8610,0
20230705,121500,11332430,8610,8610,8610,8610,0
20230705,121400,11332430,8610,8610,8610,8610,0
20230705,121300,11332430,8610,8610,8610,8610,0
20230705,121200,11332430,8610,8610,8610,8610,0
20230705,121100,11332430,8610,8610,8610,8610,0
20230705,121000,11332430,8610,8610,8610,8610,0
20230705,120900,11332430,8610,8610,8610,8610,0
20230705,120800,11332430,8610,8610,8610,8610,0
20230705,120700,11332430,8610,8610,8610,8610,0
20230705,120600,11332430,8610,8610,8610,8610,19
20230705,120500,11168840,8640,8640,8640,8640,0
20230705,120400,11168840,8640,8640,8640,8640,0
20230705,120300,11168840,8640,8640,8640,8640,0
20230705,120200,11168840,8640,8640,8640,8640,0
20230705,120100,11168840,8640,8640,8640,8640,0
20230705,120000,11168840,8640,8640,8640,8640,0
20230705,115900,11168840,8640,8640,8640,8640,0
20230705,115800,11168840,8640,8640,8640,8640,0
20230705,115700,11168840,8640,8640,8640,8640,0
20230705,115600,11168840,8640,8640,8640,8640,0
20230705,115500,11168840,8640,8640,8640,8640,0
20230705,115400,11168840,8640,8640,8640,8640,0
20230705,115300,11168840,8640,8640,8640,8640,0
20230705,115200,11168840,8640,8640,8640,8640,0
20230705,115100,11168840,8640,8640,8640,8640,0
20230705,115000,11168840,8640,8640,8640,8640,0
20230705,114900,11168840,8640,8640,8640,8640,0
20230705,114800,11168840,8640,8640,8640,8640,0
20230705,114700,11168840,8640,8640,8640,8640,0
20230705,114600,11168840,8640,8640,8640,8640,0
20230705,114500,11168840,8640,8640,8640,8640,0
20230705,114400,11168840,8640,8640,8640,8640,0
20230705,114300,11168840,8640,8640,8640,8640,0
20230705,114200,11168840,8640,8640,8640,8640,0
20230705,114100,11168840,8640,8640,8640,8640,0
20230705,114000,11168840,8640,8640,8640,8640,0
20230705,113900,11168840,8640,8640,8640,8640,0
20230705,113800,11168840,8640,8640,8640,8640,0
20230705,113700,11168840,8640,8640,8640,8640,0
20230705,113600,11168840,8640,8640,8640,8640,0
20230705,113500,11168840,8640,8640,8640,8640,0
20230705,113400,11168840,8640,8640,8640,8640,0
20230705,113300,11168840,8640,8640,8640,8640,0
20230705,113200,11168840,8640,8640,8640,8640,0
20230705,113100,11168840,8640,8640,8640,8640,0
20230705,113000,11168840,8640,8640,8640,8640,0
20230705,112900,11168840,8640,8640,8640,8640,0
20230705,112800,11168840,8640,8640,8640,8640,0
20230705,112700,11168840,8640,8640,8640,8640,0
20230705,112600,11168840,8640,8640,8640,8640,0
20230705,112500,11168840,8640,8640,8640,8640,0
20230705,112400,11168840,8640,8640,8640,8640,0
20230705,112300,11168840,8640,8640,8640,8640,0
20230705,112200,11168840,8640,8640,8640,8640,0
20230705,112100,11168840,8640,8640,8640,8640,0
20230705,112000,11168840,8640,8640,8640,8640,0
20230705,111900,11168840,8640,8640,8640,8640,0
20230705,111800,11168840,8640,8640,8640,8640,85
20230705,111700,10434440,8640,8640,8640,8640,0
20230705,111600,10434440,8640,8640,8640,8640,0
20230705,111500,10434440,8640,8640,8640,8640,69
20230705,111400,9838280,8640,8640,8640,8640,0
20230705,111300,9838280,8640,8640,8640,8640,1
20230705,111200,9829640,8650,8650,8650,8650,0
20230705,111100,9829640,8650,8650,8650,8650,0
20230705,111000,9829640,8650,8650,8650,8650,0
20230705,110900,9829640,8650,8650,8650,8650,0
20230705,110800,9829640,8650,8650,8650,8650,1
20230705,110700,9820990,8600,8600,8600,8600,0
20230705,110600,9820990,8600,8600,8600,8600,0
20230705,110500,9820990,8600,8600,8600,8600,0
20230705,110400,9820990,8600,8600,8600,8600,0
20230705,110300,9820990,8600,8600,8600,8600,0
20230705,110200,9820990,8600,8600,8600,8600,0
20230705,110100,9820990,8600,8600,8600,8600,0
20230705,110000,9820990,8600,8600,8600,8600,0
20230705,105900,9820990,8600,8600,8600,8600,0
20230705,105800,9820990,8600,8600,8600,8600,0
20230705,105700,9820990,8600,8600,8600,8600,0
20230705,105600,9820990,8600,8600,8600,8600,0
20230705,105500,9820990,8600,8600,8600,8600,0
20230705,105400,9820990,8600,8600,8600,8600,0
20230705,105300,9820990,8600,8600,8600,8600,0
20230705,105200,9820990,8600,8600,8600,8600,0
20230705,105100,9820990,8600,8600,8600,8600,0
20230705,105000,9820990,8600,8600,8600,8600,0
20230705,104900,9820990,8600,8600,8600,8600,0
20230705,104800,9820990,8600,8600,8600,8600,0
20230705,104700,9820990,8600,8600,8600,8600,0
20230705,104600,9820990,8600,8600,8600,8600,0
20230705,104500,9820990,8600,8600,8600,8600,0
20230705,104400,9820990,8600,8600,8600,8600,0
20230705,104300,9820990,8600,8600,8600,8600,0
20230705,104200,9820990,8600,8600,8600,8600,0
20230705,104100,9820990,8600,8600,8600,8600,0
20230705,104000,9820990,8600,8600,8600,8600,0
20230705,103900,9820990,8600,8600,8600,8600,0
20230705,103800,9820990,8600,8600,8600,8600,0
20230705,103700,9820990,8600,8600,8600,8600,0
20230705,103600,9820990,8600,8600,8600,8600,0
20230705,103500,9820990,8600,8600,8600,8600,0
20230705,103400,9820990,8600,8600,8600,8600,0
20230705,103300,9820990,8600,8600,8600,8600,0
20230705,103200,9820990,8600,8600,8600,8600,0
20230705,103100,9820990,8600,8600,8600,8600,0
20230705,103000,9820990,8600,8600,8600,8600,0
20230705,102900,9820990,8600,8600,8600,8600,0
20230705,102800,9820990,8600,8600,8600,8600,0
20230705,102700,9820990,8600,8600,8600,8600,0
20230705,102600,9820990,8600,8600,8600,8600,0
20230705,102500,9820990,8600,8600,8600,8600,0
20230705,102400,9820990,8600,8600,8600,8600,0
20230705,102300,9820990,8600,8600,8600,8600,0
20230705,102200,9820990,8600,8600,8600,8600,0
20230705,102100,9820990,8600,8600,8600,8600,0
20230705,102000,9820990,8600,8600,8600,8600,0
20230705,101900,9820990,8600,8600,8600,8600,0
20230705,101800,9820990,8600,8600,8600,8600,0
20230705,101700,9820990,8600,8600,8600,8600,0
20230705,101600,9820990,8600,8600,8600,8600,0
20230705,101500,9820990,8600,8600,8600,8600,0
20230705,101400,9820990,8600,8600,8600,8600,0
20230705,101300,9820990,8600,8600,8600,8600,0
20230705,101200,9820990,8600,8600,8600,8600,0
20230705,101100,9820990,8600,8600,8600,8600,0
20230705,101000,9820990,8600,8600,8600,8600,0
20230705,100900,9820990,8600,8600,8600,8600,0
20230705,100800,9820990,8600,8600,8600,8600,0
20230705,100700,9820990,8600,8600,8600,8600,0
20230705,100600,9820990,8600,8600,8600,8600,0
20230705,100500,9820990,8600,8600,8600,8600,0
20230705,100400,9820990,8600,8600,8600,8600,20
20230705,100300,9648990,8630,8630,8630,8630,0
20230705,100200,9648990,8630,8630,8630,8630,0
20230705,100100,9648990,8630,8630,8630,8630,0
20230705,100000,9648990,8630,8630,8630,8630,0
20230705,095900,9648990,8630,8630,8630,8630,0
20230705,095800,9648990,8630,8630,8630,8630,0
20230705,095700,9648990,8630,8630,8630,8630,0
20230705,095600,9648990,8630,8630,8630,8630,0
20230705,095500,9648990,8630,8630,8630,8630,0
20230705,095400,9648990,8630,8630,8630,8630,0
20230705,095300,9648990,8630,8630,8630,8630,0
20230705,095200,9648990,8630,8630,8630,8630,0
20230705,095100,9648990,8630,8630,8630,8630,0
20230705,095000,9648990,8630,8630,8630,8630,0
20230705,094900,9648990,8630,8630,8630,8630,0
20230705,094800,9648990,8630,8630,8630,8630,0
20230705,094700,9648990,8630,8630,8630,8630,0
20230705,094600,9648990,8630,8630,8630,8630,0
20230705,094500,9648990,8630,8630,8630,8630,0
20230705,094400,9648990,8630,8630,8630,8630,10
20230705,094300,9562690,8660,8660,8660,8660,926
20230705,094200,1543530,8670,8670,8670,8670,0
20230705,094100,1543530,8670,8670,8670,8670,0
20230705,094000,1543530,8670,8670,8670,8670,0
20230705,093900,1543530,8670,8670,8670,8670,0
20230705,093800,1543530,8670,8670,8670,8670,0
20230705,093700,1543530,8670,8670,8670,8670,0
20230705,093600,1543530,8670,8670,8670,8670,0
20230705,093500,1543530,8670,8670,8670,8670,1
20230705,093400,1534860,8670,8670,8670,8670,0
20230705,093300,1534860,8670,8670,8670,8670,1
20230705,093200,1526190,8670,8670,8670,8670,0
20230705,093100,1526190,8670,8670,8670,8670,1
20230705,093000,1517520,8670,8670,8670,8670,0
20230705,092900,1517520,8670,8670,8670,8670,0
20230705,092800,1517520,8670,8670,8670,8670,0
20230705,092700,1517520,8670,8670,8670,8670,0
20230705,092600,1517520,8670,8670,8670,8670,1
20230705,092500,1508850,8660,8660,8660,8660,0
20230705,092400,1508850,8660,8660,8660,8660,0
20230705,092300,1508850,8660,8660,8660,8660,0
20230705,092200,1508850,8660,8660,8660,8660,17
20230705,092100,1361630,8660,8620,8660,8620,66
20230705,092000,790430,8620,8620,8620,8620,0
20230705,091900,790430,8620,8620,8620,8620,0
20230705,091800,790430,8620,8620,8620,8620,0
20230705,091700,790430,8620,8620,8620,8620,0
20230705,091600,790430,8620,8620,8620,8620,0
20230705,091500,790430,8620,8620,8620,8620,0
20230705,091400,790430,8620,8670,8670,8620,25
20230705,091300,574860,8580,8580,8580,8580,55
20230705,091200,102960,8580,8580,8580,8580,0
20230705,091100,102960,8580,8580,8580,8580,0
20230705,091000,102960,8580,8580,8580,8580,1
20230705,090900,94380,8580,8580,8580,8580,0
20230705,090800,94380,8580,8580,8580,8580,0
20230705,090700,94380,8580,8580,8580,8580,11
20230705,090600,0,8580,8580,8580,8580,0
20230705,090500,0,8580,8580,8580,8580,0
20230705,090400,0,8580,8580,8580,8580,0
20230705,090300,0,8580,8580,8580,8580,0
20230705,090200,0,8580,8580,8580,8580,0
20230705,090100,0,8580,8580,8580,8580,0
20230705,090000,0,8580,8580,8580,8580,0