KissMeData/005990/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,184400,33597730,8290,8290,8290,8290,34
20230706,184300,33597730,8290,8290,8290,8290,0
20230706,184200,33597730,8290,8290,8290,8290,0
20230706,184100,33597730,8290,8290,8290,8290,0
20230706,184000,33597730,8290,8290,8290,8290,0
20230706,183900,33597730,8290,8290,8290,8290,0
20230706,183800,33597730,8290,8290,8290,8290,0
20230706,183700,33597730,8290,8290,8290,8290,0
20230706,183600,33597730,8290,8290,8290,8290,0
20230706,183500,33597730,8290,8290,8290,8290,0
20230706,183400,33597730,8290,8290,8290,8290,0
20230706,183300,33597730,8290,8290,8290,8290,0
20230706,183200,33597730,8290,8290,8290,8290,0
20230706,183100,33597730,8290,8290,8290,8290,0
20230706,183000,33597730,8290,8290,8290,8290,0
20230706,182900,33597730,8290,8290,8290,8290,0
20230706,182800,33597730,8290,8290,8290,8290,0
20230706,182700,33597730,8290,8290,8290,8290,0
20230706,182600,33597730,8290,8290,8290,8290,0
20230706,182500,33597730,8290,8290,8290,8290,0
20230706,182400,33597730,8290,8290,8290,8290,0
20230706,182300,33597730,8290,8290,8290,8290,0
20230706,182200,33597730,8290,8290,8290,8290,0
20230706,182100,33597730,8290,8290,8290,8290,0
20230706,182000,33597730,8290,8290,8290,8290,0
20230706,181900,33597730,8290,8290,8290,8290,0
20230706,181800,33597730,8290,8290,8290,8290,0
20230706,181700,33597730,8290,8290,8290,8290,0
20230706,181600,33597730,8290,8290,8290,8290,0
20230706,181500,33597730,8290,8290,8290,8290,0
20230706,181400,33597730,8290,8290,8290,8290,34
20230706,181300,33597730,8290,8290,8290,8290,0
20230706,181200,33597730,8290,8290,8290,8290,0
20230706,181100,33597730,8290,8290,8290,8290,0
20230706,181000,33597730,8290,8290,8290,8290,0
20230706,180900,33597730,8290,8290,8290,8290,0
20230706,180800,33597730,8290,8290,8290,8290,0
20230706,180700,33597730,8290,8290,8290,8290,0
20230706,180600,33597730,8290,8290,8290,8290,0
20230706,180500,33597730,8290,8290,8290,8290,0
20230706,180400,33597730,8290,8290,8290,8290,0
20230706,180300,33597730,8290,8290,8290,8290,0
20230706,180200,33597730,8290,8290,8290,8290,0
20230706,180100,33597730,8290,8290,8290,8290,0
20230706,180000,33597730,8290,8290,8290,8290,0
20230706,175900,33597730,8290,8290,8290,8290,0
20230706,175800,33597730,8290,8290,8290,8290,0
20230706,175700,33597730,8290,8290,8290,8290,0
20230706,175600,33597730,8290,8290,8290,8290,0
20230706,175500,33597730,8290,8290,8290,8290,0
20230706,175400,33597730,8290,8290,8290,8290,0
20230706,175300,33597730,8290,8290,8290,8290,0
20230706,175200,33597730,8290,8290,8290,8290,0
20230706,175100,33597730,8290,8290,8290,8290,0
20230706,175000,33597730,8290,8290,8290,8290,0
20230706,174900,33597730,8290,8290,8290,8290,0
20230706,174800,33597730,8290,8290,8290,8290,0
20230706,174700,33597730,8290,8290,8290,8290,0
20230706,174600,33597730,8290,8290,8290,8290,0
20230706,174500,33597730,8290,8290,8290,8290,0
20230706,174400,33597730,8290,8290,8290,8290,34
20230706,174300,33597730,8290,8290,8290,8290,0
20230706,174200,33597730,8290,8290,8290,8290,0
20230706,174100,33597730,8290,8290,8290,8290,0
20230706,174000,33597730,8290,8290,8290,8290,0
20230706,173900,33597730,8290,8290,8290,8290,0
20230706,173800,33597730,8290,8290,8290,8290,0
20230706,173700,33597730,8290,8290,8290,8290,0
20230706,173600,33597730,8290,8290,8290,8290,0
20230706,173500,33597730,8290,8290,8290,8290,0
20230706,173400,33597730,8290,8290,8290,8290,0
20230706,173300,33597730,8290,8290,8290,8290,0
20230706,173200,33597730,8290,8290,8290,8290,0
20230706,173100,33597730,8290,8290,8290,8290,0
20230706,173000,33597730,8290,8290,8290,8290,0
20230706,172900,33597730,8290,8290,8290,8290,0
20230706,172800,33597730,8290,8290,8290,8290,0
20230706,172700,33597730,8290,8290,8290,8290,0
20230706,172600,33597730,8290,8290,8290,8290,0
20230706,172500,33597730,8290,8290,8290,8290,0
20230706,172400,33597730,8290,8290,8290,8290,0
20230706,172300,33597730,8290,8290,8290,8290,0
20230706,172200,33597730,8290,8290,8290,8290,0
20230706,172100,33597730,8290,8290,8290,8290,0
20230706,172000,33597730,8290,8290,8290,8290,0
20230706,171900,33597730,8290,8290,8290,8290,0
20230706,171800,33597730,8290,8290,8290,8290,0
20230706,171700,33597730,8290,8290,8290,8290,0
20230706,171600,33597730,8290,8290,8290,8290,0
20230706,171500,33597730,8290,8290,8290,8290,0
20230706,171400,33597730,8290,8290,8290,8290,34
20230706,171300,33597730,8290,8290,8290,8290,0
20230706,171200,33597730,8290,8290,8290,8290,0
20230706,171100,33597730,8290,8290,8290,8290,0
20230706,171000,33597730,8290,8290,8290,8290,0
20230706,170900,33597730,8290,8290,8290,8290,0
20230706,170800,33597730,8290,8290,8290,8290,0
20230706,170700,33597730,8290,8290,8290,8290,0
20230706,170600,33597730,8290,8290,8290,8290,0
20230706,170500,33597730,8290,8290,8290,8290,0
20230706,170400,33597730,8290,8290,8290,8290,0
20230706,170300,33597730,8290,8290,8290,8290,0
20230706,170200,33597730,8290,8290,8290,8290,0
20230706,170100,33597730,8290,8290,8290,8290,0
20230706,170000,33597730,8290,8290,8290,8290,0
20230706,165900,33597730,8290,8290,8290,8290,0
20230706,165800,33597730,8290,8290,8290,8290,0
20230706,165700,33597730,8290,8290,8290,8290,0
20230706,165600,33597730,8290,8290,8290,8290,0
20230706,165500,33597730,8290,8290,8290,8290,0
20230706,165400,33597730,8290,8290,8290,8290,0
20230706,165300,33597730,8290,8290,8290,8290,0
20230706,165200,33597730,8290,8290,8290,8290,0
20230706,165100,33597730,8290,8290,8290,8290,0
20230706,165000,33597730,8290,8290,8290,8290,0
20230706,164900,33597730,8290,8290,8290,8290,0
20230706,164800,33597730,8290,8290,8290,8290,0
20230706,164700,33597730,8290,8290,8290,8290,0
20230706,164600,33597730,8290,8290,8290,8290,0
20230706,164500,33597730,8290,8290,8290,8290,0
20230706,164400,33597730,8290,8290,8290,8290,34
20230706,164300,33597730,8290,8290,8290,8290,0
20230706,164200,33597730,8290,8290,8290,8290,0
20230706,164100,33597730,8290,8290,8290,8290,0
20230706,164000,33597730,8290,8290,8290,8290,0
20230706,163900,33597730,8290,8290,8290,8290,0
20230706,163800,33597730,8290,8290,8290,8290,0
20230706,163700,33597730,8290,8290,8290,8290,0
20230706,163600,33597730,8290,8290,8290,8290,0
20230706,163500,33597730,8290,8290,8290,8290,0
20230706,163400,33597730,8290,8290,8290,8290,0
20230706,163300,33597730,8290,8290,8290,8290,0
20230706,163200,33597730,8290,8290,8290,8290,0
20230706,163100,33597730,8290,8290,8290,8290,0
20230706,163000,33597730,8290,8290,8290,8290,0
20230706,162900,33597730,8290,8290,8290,8290,0
20230706,162800,33597730,8290,8290,8290,8290,0
20230706,162700,33597730,8290,8290,8290,8290,0
20230706,162600,33597730,8290,8290,8290,8290,0
20230706,162500,33597730,8290,8290,8290,8290,0
20230706,162400,33597730,8290,8290,8290,8290,0
20230706,162300,33597730,8290,8290,8290,8290,0
20230706,162200,33597730,8290,8290,8290,8290,0
20230706,162100,33597730,8290,8290,8290,8290,0
20230706,162000,33597730,8290,8290,8290,8290,0
20230706,161900,33597730,8290,8290,8290,8290,0
20230706,161800,33597730,8290,8290,8290,8290,0
20230706,161700,33597730,8290,8290,8290,8290,0
20230706,161600,33597730,8290,8290,8290,8290,0
20230706,161500,33597730,8290,8290,8290,8290,0
20230706,161400,33597730,8290,8290,8290,8290,34
20230706,161300,33597730,8290,8290,8290,8290,0
20230706,161200,33597730,8290,8290,8290,8290,0
20230706,161100,33597730,8290,8290,8290,8290,0
20230706,161000,33597730,8290,8290,8290,8290,0
20230706,160900,33597730,8290,8290,8290,8290,0
20230706,160800,33597730,8290,8290,8290,8290,0
20230706,160700,33597730,8290,8290,8290,8290,0
20230706,160600,33597730,8290,8290,8290,8290,0
20230706,160500,33597730,8290,8290,8290,8290,0
20230706,160400,33597730,8290,8290,8290,8290,0
20230706,160300,33597730,8290,8290,8290,8290,0
20230706,160200,33597730,8290,8290,8290,8290,0
20230706,160100,33597730,8290,8290,8290,8290,0
20230706,160000,33597730,8290,8290,8290,8290,0
20230706,155900,33597730,8290,8290,8290,8290,0
20230706,155800,33597730,8290,8290,8290,8290,0
20230706,155700,33597730,8290,8290,8290,8290,0
20230706,155600,33597730,8290,8290,8290,8290,0
20230706,155500,33597730,8290,8290,8290,8290,0
20230706,155400,33597730,8290,8290,8290,8290,0
20230706,155300,33597730,8290,8290,8290,8290,0
20230706,155200,33597730,8290,8290,8290,8290,0
20230706,155100,33597730,8290,8290,8290,8290,0
20230706,155000,33597730,8290,8290,8290,8290,0
20230706,154900,33597730,8290,8290,8290,8290,0
20230706,154800,33597730,8290,8290,8290,8290,0
20230706,154700,33597730,8290,8290,8290,8290,0
20230706,154600,33597730,8290,8290,8290,8290,0
20230706,154500,33597730,8290,8290,8290,8290,0
20230706,154400,33597730,8290,8290,8290,8290,34
20230706,154300,33597730,8290,8290,8290,8290,0
20230706,154200,33597730,8290,8290,8290,8290,0
20230706,154100,33597730,8290,8290,8290,8290,0
20230706,154000,33597730,8290,8290,8290,8290,0
20230706,153900,33597730,8290,8290,8290,8290,0
20230706,153800,33597730,8290,8290,8290,8290,0
20230706,153700,33597730,8290,8290,8290,8290,0
20230706,153600,33597730,8290,8290,8290,8290,0
20230706,153500,33597730,8290,8290,8290,8290,0
20230706,153400,33597730,8290,8290,8290,8290,0
20230706,153300,33597730,8290,8290,8290,8290,0
20230706,153200,33597730,8290,8290,8290,8290,0
20230706,153100,33597730,8290,8290,8290,8290,0
20230706,153000,33597730,8290,8290,8290,8290,34
20230706,152900,33315870,8300,8300,8300,8300,0
20230706,152800,33315870,8300,8300,8300,8300,0
20230706,152700,33315870,8300,8300,8300,8300,0
20230706,152600,33315870,8300,8300,8300,8300,0
20230706,152500,33315870,8300,8300,8300,8300,0
20230706,152400,33315870,8300,8300,8300,8300,0
20230706,152300,33315870,8300,8300,8300,8300,0
20230706,152200,33315870,8300,8300,8300,8300,0
20230706,152100,33315870,8300,8300,8300,8300,0
20230706,152000,33315870,8300,8300,8300,8300,0
20230706,151900,33315870,8300,8300,8300,8300,0
20230706,151800,33315870,8300,8300,8300,8300,0
20230706,151700,33315870,8300,8300,8300,8300,0
20230706,151600,33315870,8300,8300,8300,8300,0
20230706,151500,33315870,8300,8300,8300,8300,0
20230706,151400,33315870,8300,8300,8300,8300,0
20230706,151300,33315870,8300,8300,8300,8300,0
20230706,151200,33315870,8300,8300,8300,8300,79
20230706,151100,32660170,8300,8300,8300,8300,0
20230706,151000,32660170,8300,8300,8300,8300,0
20230706,150900,32660170,8300,8300,8300,8300,100
20230706,150800,31830170,8290,8290,8290,8290,0
20230706,150700,31830170,8290,8290,8290,8290,0
20230706,150600,31830170,8290,8290,8290,8290,0
20230706,150500,31830170,8290,8300,8300,8290,207
20230706,150400,30112720,8300,8300,8300,8300,0
20230706,150300,30112720,8300,8300,8300,8300,0
20230706,150200,30112720,8300,8300,8300,8300,0
20230706,150100,30112720,8300,8300,8300,8300,1
20230706,150000,30104420,8300,8320,8320,8300,194
20230706,145900,28493890,8320,8320,8320,8320,60
20230706,145800,27994690,8330,8330,8330,8330,0
20230706,145700,27994690,8330,8330,8330,8330,0
20230706,145600,27994690,8330,8330,8330,8330,5
20230706,145500,27953040,8320,8320,8320,8320,10
20230706,145400,27869840,8320,8320,8320,8320,0
20230706,145300,27869840,8320,8320,8320,8320,10
20230706,145200,27786640,8320,8320,8320,8320,0
20230706,145100,27786640,8320,8320,8320,8320,0
20230706,145000,27786640,8320,8320,8320,8320,0
20230706,144900,27786640,8320,8320,8320,8320,0
20230706,144800,27786640,8320,8330,8330,8320,10
20230706,144700,27703390,8330,8330,8330,8330,0
20230706,144600,27703390,8330,8330,8330,8330,0
20230706,144500,27703390,8330,8330,8330,8330,0
20230706,144400,27703390,8330,8330,8330,8330,0
20230706,144300,27703390,8330,8330,8330,8330,0
20230706,144200,27703390,8330,8330,8330,8330,0
20230706,144100,27703390,8330,8330,8330,8330,0
20230706,144000,27703390,8330,8330,8330,8330,0
20230706,143900,27703390,8330,8330,8330,8330,0
20230706,143800,27703390,8330,8330,8330,8330,200
20230706,143700,26037390,8300,8300,8300,8300,0
20230706,143600,26037390,8300,8300,8300,8300,0
20230706,143500,26037390,8300,8300,8300,8300,0
20230706,143400,26037390,8300,8300,8300,8300,0
20230706,143300,26037390,8300,8300,8300,8300,0
20230706,143200,26037390,8300,8300,8300,8300,0
20230706,143100,26037390,8300,8300,8300,8300,0
20230706,143000,26037390,8300,8300,8300,8300,0
20230706,142900,26037390,8300,8300,8300,8300,0
20230706,142800,26037390,8300,8300,8300,8300,0
20230706,142700,26037390,8300,8300,8300,8300,0
20230706,142600,26037390,8300,8300,8300,8300,0
20230706,142500,26037390,8300,8300,8300,8300,0
20230706,142400,26037390,8300,8300,8300,8300,0
20230706,142300,26037390,8300,8300,8300,8300,0
20230706,142200,26037390,8300,8320,8320,8300,600
20230706,142100,21056350,8320,8320,8320,8320,0
20230706,142000,21056350,8320,8320,8320,8320,0
20230706,141900,21056350,8320,8320,8320,8320,0
20230706,141800,21056350,8320,8320,8320,8320,0
20230706,141700,21056350,8320,8320,8320,8320,0
20230706,141600,21056350,8320,8320,8320,8320,0
20230706,141500,21056350,8320,8320,8320,8320,0
20230706,141400,21056350,8320,8320,8320,8320,0
20230706,141300,21056350,8320,8320,8320,8320,0
20230706,141200,21056350,8320,8320,8320,8320,21
20230706,141100,20881630,8310,8310,8310,8310,0
20230706,141000,20881630,8310,8310,8310,8310,0
20230706,140900,20881630,8310,8310,8310,8310,0
20230706,140800,20881630,8310,8310,8310,8310,0
20230706,140700,20881630,8310,8310,8310,8310,0
20230706,140600,20881630,8310,8310,8310,8310,0
20230706,140500,20881630,8310,8310,8310,8310,0
20230706,140400,20881630,8310,8310,8310,8310,0
20230706,140300,20881630,8310,8310,8310,8310,0
20230706,140200,20881630,8310,8310,8310,8310,0
20230706,140100,20881630,8310,8310,8310,8310,0
20230706,140000,20881630,8310,8310,8310,8310,0
20230706,135900,20881630,8310,8310,8310,8310,0
20230706,135800,20881630,8310,8310,8310,8310,0
20230706,135700,20881630,8310,8310,8310,8310,0
20230706,135600,20881630,8310,8310,8310,8310,0
20230706,135500,20881630,8310,8310,8310,8310,1
20230706,135400,20873320,8310,8310,8310,8310,0
20230706,135300,20873320,8310,8310,8310,8310,0
20230706,135200,20873320,8310,8310,8310,8310,0
20230706,135100,20873320,8310,8310,8310,8310,41
20230706,135000,20532610,8330,8330,8330,8330,0
20230706,134900,20532610,8330,8330,8330,8330,0
20230706,134800,20532610,8330,8330,8330,8330,0
20230706,134700,20532610,8330,8330,8330,8330,0
20230706,134600,20532610,8330,8330,8330,8330,0
20230706,134500,20532610,8330,8330,8330,8330,0
20230706,134400,20532610,8330,8330,8330,8330,0
20230706,134300,20532610,8330,8330,8330,8330,0
20230706,134200,20532610,8330,8330,8330,8330,0
20230706,134100,20532610,8330,8330,8330,8330,0
20230706,134000,20532610,8330,8330,8330,8330,0
20230706,133900,20532610,8330,8330,8330,8330,0
20230706,133800,20532610,8330,8330,8330,8330,0
20230706,133700,20532610,8330,8330,8330,8330,0
20230706,133600,20532610,8330,8330,8330,8330,0
20230706,133500,20532610,8330,8330,8330,8330,4
20230706,133400,20499290,8310,8310,8310,8310,0
20230706,133300,20499290,8310,8310,8310,8310,0
20230706,133200,20499290,8310,8310,8310,8310,0
20230706,133100,20499290,8310,8310,8310,8310,0
20230706,133000,20499290,8310,8310,8310,8310,0
20230706,132900,20499290,8310,8310,8310,8310,50
20230706,132800,20083790,8310,8310,8310,8300,86
20230706,132700,19369680,8330,8330,8330,8330,0
20230706,132600,19369680,8330,8420,8420,8330,578
20230706,132500,14522400,8430,8430,8430,8430,0
20230706,132400,14522400,8430,8430,8430,8430,2
20230706,132300,14505540,8430,8430,8430,8430,0
20230706,132200,14505540,8430,8430,8430,8430,0
20230706,132100,14505540,8430,8430,8430,8430,0
20230706,132000,14505540,8430,8430,8430,8430,26
20230706,131900,14286360,8440,8440,8440,8440,0
20230706,131800,14286360,8440,8440,8440,8440,0
20230706,131700,14286360,8440,8440,8440,8440,0
20230706,131600,14286360,8440,8440,8440,8440,0
20230706,131500,14286360,8440,8440,8440,8440,0
20230706,131400,14286360,8440,8440,8440,8440,111
20230706,131300,13349520,8450,8450,8450,8450,0
20230706,131200,13349520,8450,8450,8450,8450,0
20230706,131100,13349520,8450,8450,8450,8450,0
20230706,131000,13349520,8450,8450,8450,8450,0
20230706,130900,13349520,8450,8450,8450,8450,0
20230706,130800,13349520,8450,8450,8450,8450,0
20230706,130700,13349520,8450,8450,8450,8450,0
20230706,130600,13349520,8450,8450,8450,8450,0
20230706,130500,13349520,8450,8450,8450,8450,0
20230706,130400,13349520,8450,8450,8450,8450,0
20230706,130300,13349520,8450,8450,8450,8450,0
20230706,130200,13349520,8450,8450,8450,8450,0
20230706,130100,13349520,8450,8450,8450,8450,0
20230706,130000,13349520,8450,8450,8450,8450,0
20230706,125900,13349520,8450,8450,8450,8450,0
20230706,125800,13349520,8450,8450,8450,8450,1
20230706,125700,13341070,8450,8450,8450,8450,0
20230706,125600,13341070,8450,8450,8450,8450,0
20230706,125500,13341070,8450,8450,8450,8450,0
20230706,125400,13341070,8450,8450,8450,8450,0
20230706,125300,13341070,8450,8450,8450,8450,0
20230706,125200,13341070,8450,8450,8450,8450,0
20230706,125100,13341070,8450,8450,8450,8450,0
20230706,125000,13341070,8450,8450,8450,8450,0
20230706,124900,13341070,8450,8450,8450,8450,0
20230706,124800,13341070,8450,8450,8450,8450,0
20230706,124700,13341070,8450,8450,8450,8450,75
20230706,124600,12707320,8450,8450,8450,8450,0
20230706,124500,12707320,8450,8450,8450,8450,0
20230706,124400,12707320,8450,8460,8460,8450,170
20230706,124300,11269770,8460,8460,8460,8460,0
20230706,124200,11269770,8460,8460,8460,8460,0
20230706,124100,11269770,8460,8460,8460,8460,0
20230706,124000,11269770,8460,8460,8460,8460,0
20230706,123900,11269770,8460,8460,8460,8460,0
20230706,123800,11269770,8460,8460,8460,8460,0
20230706,123700,11269770,8460,8460,8460,8460,0
20230706,123600,11269770,8460,8460,8460,8460,0
20230706,123500,11269770,8460,8460,8460,8460,0
20230706,123400,11269770,8460,8460,8460,8460,5
20230706,123300,11227470,8470,8470,8470,8470,0
20230706,123200,11227470,8470,8470,8470,8470,0
20230706,123100,11227470,8470,8470,8470,8470,2
20230706,123000,11210530,8490,8490,8490,8490,0
20230706,122900,11210530,8490,8490,8490,8490,0
20230706,122800,11210530,8490,8490,8490,8490,0
20230706,122700,11210530,8490,8490,8490,8490,0
20230706,122600,11210530,8490,8490,8490,8490,0
20230706,122500,11210530,8490,8490,8490,8490,0
20230706,122400,11210530,8490,8490,8490,8490,1
20230706,122300,11202040,8490,8490,8490,8490,0
20230706,122200,11202040,8490,8490,8490,8490,0
20230706,122100,11202040,8490,8490,8490,8490,0
20230706,122000,11202040,8490,8490,8490,8490,0
20230706,121900,11202040,8490,8490,8490,8490,0
20230706,121800,11202040,8490,8490,8490,8490,0
20230706,121700,11202040,8490,8490,8490,8470,515
20230706,121600,6829990,8490,8490,8490,8490,0
20230706,121500,6829990,8490,8490,8490,8490,0
20230706,121400,6829990,8490,8490,8490,8490,0
20230706,121300,6829990,8490,8490,8490,8490,0
20230706,121200,6829990,8490,8490,8490,8490,0
20230706,121100,6829990,8490,8490,8490,8490,0
20230706,121000,6829990,8490,8490,8490,8490,10
20230706,120900,6745090,8480,8480,8480,8480,0
20230706,120800,6745090,8480,8480,8480,8480,0
20230706,120700,6745090,8480,8480,8480,8480,0
20230706,120600,6745090,8480,8480,8480,8480,0
20230706,120500,6745090,8480,8480,8480,8480,0
20230706,120400,6745090,8480,8480,8480,8480,0
20230706,120300,6745090,8480,8480,8480,8480,0
20230706,120200,6745090,8480,8480,8480,8480,0
20230706,120100,6745090,8480,8480,8480,8480,0
20230706,120000,6745090,8480,8480,8480,8480,0
20230706,115900,6745090,8480,8480,8480,8480,0
20230706,115800,6745090,8480,8480,8480,8480,0
20230706,115700,6745090,8480,8480,8480,8480,0
20230706,115600,6745090,8480,8480,8480,8480,0
20230706,115500,6745090,8480,8480,8480,8480,0
20230706,115400,6745090,8480,8480,8480,8480,0
20230706,115300,6745090,8480,8480,8480,8480,0
20230706,115200,6745090,8480,8480,8480,8480,2
20230706,115100,6728130,8480,8480,8480,8480,0
20230706,115000,6728130,8480,8480,8480,8480,1
20230706,114900,6719650,8480,8480,8480,8480,0
20230706,114800,6719650,8480,8480,8480,8480,48
20230706,114700,6312610,8480,8480,8480,8480,1
20230706,114600,6304130,8480,8480,8480,8480,1
20230706,114500,6295650,8480,8490,8490,8480,33
20230706,114400,6015560,8510,8510,8510,8510,0
20230706,114300,6015560,8510,8510,8510,8510,0
20230706,114200,6015560,8510,8510,8510,8510,0
20230706,114100,6015560,8510,8510,8510,8510,0
20230706,114000,6015560,8510,8510,8510,8510,0
20230706,113900,6015560,8510,8510,8510,8510,0
20230706,113800,6015560,8510,8510,8510,8510,0
20230706,113700,6015560,8510,8510,8510,8510,0
20230706,113600,6015560,8510,8510,8510,8510,0
20230706,113500,6015560,8510,8510,8510,8510,0
20230706,113400,6015560,8510,8510,8510,8510,0
20230706,113300,6015560,8510,8510,8510,8510,0
20230706,113200,6015560,8510,8510,8510,8510,0
20230706,113100,6015560,8510,8510,8510,8510,0
20230706,113000,6015560,8510,8510,8510,8510,0
20230706,112900,6015560,8510,8510,8510,8510,0
20230706,112800,6015560,8510,8510,8510,8510,0
20230706,112700,6015560,8510,8510,8510,8510,0
20230706,112600,6015560,8510,8510,8510,8510,0
20230706,112500,6015560,8510,8510,8510,8510,0
20230706,112400,6015560,8510,8510,8510,8510,0
20230706,112300,6015560,8510,8510,8510,8510,1
20230706,112200,6007050,8500,8500,8500,8500,0
20230706,112100,6007050,8500,8500,8500,8500,0
20230706,112000,6007050,8500,8500,8500,8500,0
20230706,111900,6007050,8500,8500,8500,8500,0
20230706,111800,6007050,8500,8500,8500,8500,0
20230706,111700,6007050,8500,8500,8500,8500,0
20230706,111600,6007050,8500,8500,8500,8500,0
20230706,111500,6007050,8500,8500,8500,8500,0
20230706,111400,6007050,8500,8500,8500,8500,0
20230706,111300,6007050,8500,8500,8500,8500,0
20230706,111200,6007050,8500,8500,8500,8500,0
20230706,111100,6007050,8500,8500,8500,8500,39
20230706,111000,5675550,8500,8500,8500,8500,33
20230706,110900,5395050,8500,8500,8500,8500,0
20230706,110800,5395050,8500,8500,8500,8500,0
20230706,110700,5395050,8500,8500,8500,8500,1
20230706,110600,5386550,8500,8500,8500,8500,1
20230706,110500,5378050,8500,8510,8510,8500,48
20230706,110400,4969580,8520,8520,8520,8520,0
20230706,110300,4969580,8520,8520,8520,8520,0
20230706,110200,4969580,8520,8520,8520,8520,0
20230706,110100,4969580,8520,8520,8520,8520,0
20230706,110000,4969580,8520,8520,8520,8520,0
20230706,105900,4969580,8520,8520,8520,8520,0
20230706,105800,4969580,8520,8510,8520,8510,13
20230706,105700,4858840,8500,8500,8500,8500,5
20230706,105600,4816340,8500,8500,8500,8500,0
20230706,105500,4816340,8500,8500,8500,8500,0
20230706,105400,4816340,8500,8500,8500,8500,0
20230706,105300,4816340,8500,8500,8500,8500,0
20230706,105200,4816340,8500,8500,8500,8500,0
20230706,105100,4816340,8500,8500,8500,8500,0
20230706,105000,4816340,8500,8500,8500,8500,1
20230706,104900,4807840,8500,8500,8500,8500,1
20230706,104800,4799340,8500,8520,8520,8500,41
20230706,104700,4450620,8510,8510,8510,8510,0
20230706,104600,4450620,8510,8510,8510,8510,0
20230706,104500,4450620,8510,8510,8510,8510,0
20230706,104400,4450620,8510,8510,8510,8510,0
20230706,104300,4450620,8510,8510,8510,8510,1
20230706,104200,4442110,8510,8510,8510,8510,0
20230706,104100,4442110,8510,8510,8510,8510,0
20230706,104000,4442110,8510,8510,8510,8510,0
20230706,103900,4442110,8510,8510,8510,8510,0
20230706,103800,4442110,8510,8510,8510,8510,0
20230706,103700,4442110,8510,8510,8510,8510,0
20230706,103600,4442110,8510,8510,8510,8510,52
20230706,103500,3999590,8520,8520,8520,8520,74
20230706,103400,3369110,8540,8540,8540,8540,0
20230706,103300,3369110,8540,8540,8540,8540,0
20230706,103200,3369110,8540,8540,8540,8540,1
20230706,103100,3360570,8520,8520,8520,8520,0
20230706,103000,3360570,8520,8520,8520,8520,0
20230706,102900,3360570,8520,8520,8520,8520,0
20230706,102800,3360570,8520,8520,8520,8520,0
20230706,102700,3360570,8520,8520,8520,8520,0
20230706,102600,3360570,8520,8520,8520,8520,0
20230706,102500,3360570,8520,8520,8520,8520,1
20230706,102400,3352050,8520,8520,8520,8520,3
20230706,102300,3326490,8530,8530,8530,8530,36
20230706,102200,3019410,8530,8530,8530,8530,63
20230706,102100,2482020,8540,8540,8540,8540,0
20230706,102000,2482020,8540,8540,8540,8540,0
20230706,101900,2482020,8540,8540,8540,8540,0
20230706,101800,2482020,8540,8540,8540,8540,0
20230706,101700,2482020,8540,8540,8540,8540,7
20230706,101600,2422240,8540,8540,8540,8540,0
20230706,101500,2422240,8540,8540,8540,8540,0
20230706,101400,2422240,8540,8540,8540,8540,0
20230706,101300,2422240,8540,8540,8540,8540,0
20230706,101200,2422240,8540,8540,8540,8540,0
20230706,101100,2422240,8540,8540,8540,8540,0
20230706,101000,2422240,8540,8540,8540,8540,0
20230706,100900,2422240,8540,8530,8540,8530,6
20230706,100800,2371010,8520,8520,8520,8520,0
20230706,100700,2371010,8520,8540,8540,8520,28
20230706,100600,2132430,8540,8540,8540,8540,0
20230706,100500,2132430,8540,8540,8540,8540,0
20230706,100400,2132430,8540,8540,8540,8540,0
20230706,100300,2132430,8540,8540,8540,8540,0
20230706,100200,2132430,8540,8540,8540,8540,0
20230706,100100,2132430,8540,8540,8540,8540,0
20230706,100000,2132430,8540,8530,8540,8530,15
20230706,095900,2004370,8530,8530,8530,8530,0
20230706,095800,2004370,8530,8530,8530,8530,0
20230706,095700,2004370,8530,8530,8530,8530,0
20230706,095600,2004370,8530,8530,8530,8530,0
20230706,095500,2004370,8530,8530,8530,8530,2
20230706,095400,1987310,8540,8540,8540,8540,0
20230706,095300,1987310,8540,8540,8540,8540,2
20230706,095200,1970230,8550,8550,8550,8550,0
20230706,095100,1970230,8550,8550,8550,8550,0
20230706,095000,1970230,8550,8550,8550,8550,0
20230706,094900,1970230,8550,8550,8550,8550,32
20230706,094800,1696630,8520,8520,8520,8520,0
20230706,094700,1696630,8520,8520,8520,8520,0
20230706,094600,1696630,8520,8520,8520,8520,0
20230706,094500,1696630,8520,8520,8520,8520,22
20230706,094400,1509190,8520,8520,8520,8520,85
20230706,094300,784990,8510,8510,8510,8510,0
20230706,094200,784990,8510,8510,8510,8510,0
20230706,094100,784990,8510,8510,8510,8510,0
20230706,094000,784990,8510,8510,8510,8510,0
20230706,093900,784990,8510,8510,8510,8510,4
20230706,093800,750950,8510,8510,8510,8510,0
20230706,093700,750950,8510,8510,8510,8510,0
20230706,093600,750950,8510,8510,8510,8510,0
20230706,093500,750950,8510,8510,8510,8510,0
20230706,093400,750950,8510,8510,8510,8510,0
20230706,093300,750950,8510,8510,8510,8510,0
20230706,093200,750950,8510,8510,8510,8510,0
20230706,093100,750950,8510,8510,8510,8510,0
20230706,093000,750950,8510,8510,8510,8510,0
20230706,092900,750950,8510,8510,8510,8510,7
20230706,092800,691380,8520,8520,8520,8520,1
20230706,092700,682860,8520,8520,8520,8520,0
20230706,092600,682860,8520,8520,8520,8520,0
20230706,092500,682860,8520,8520,8520,8520,0
20230706,092400,682860,8520,8520,8520,8520,0
20230706,092300,682860,8520,8520,8520,8520,0
20230706,092200,682860,8520,8520,8520,8520,0
20230706,092100,682860,8520,8520,8520,8520,0
20230706,092000,682860,8520,8520,8520,8520,0
20230706,091900,682860,8520,8520,8520,8520,0
20230706,091800,682860,8520,8520,8520,8520,0
20230706,091700,682860,8520,8520,8520,8520,38
20230706,091600,359100,8480,8480,8480,8480,0
20230706,091500,359100,8480,8480,8480,8480,0
20230706,091400,359100,8480,8480,8480,8480,0
20230706,091300,359100,8480,8480,8480,8480,0
20230706,091200,359100,8480,8480,8480,8480,0
20230706,091100,359100,8480,8480,8480,8480,0
20230706,091000,359100,8480,8480,8480,8480,0
20230706,090900,359100,8480,8480,8480,8480,12
20230706,090800,257340,8540,8540,8540,8540,0
20230706,090700,257340,8540,8540,8540,8540,6
20230706,090600,206100,8560,8560,8560,8560,0
20230706,090500,206100,8560,8560,8560,8560,0
20230706,090400,206100,8560,8560,8560,8560,0
20230706,090300,206100,8560,8560,8560,8560,6
20230706,090200,154740,8590,8590,8590,8590,0
20230706,090100,154740,8590,8590,8590,8590,0
20230706,090000,154740,8590,8600,8600,8590,18