KissMeData/005990/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,184300,78687420,8610,8610,8610,8610,3
20230818,184200,78687420,8610,8610,8610,8610,0
20230818,184100,78687420,8610,8610,8610,8610,0
20230818,184000,78687420,8610,8610,8610,8610,0
20230818,183900,78687420,8610,8610,8610,8610,0
20230818,183800,78687420,8610,8610,8610,8610,0
20230818,183700,78687420,8610,8610,8610,8610,0
20230818,183600,78687420,8610,8610,8610,8610,0
20230818,183500,78687420,8610,8610,8610,8610,0
20230818,183400,78687420,8610,8610,8610,8610,0
20230818,183300,78687420,8610,8610,8610,8610,0
20230818,183200,78687420,8610,8610,8610,8610,0
20230818,183100,78687420,8610,8610,8610,8610,0
20230818,183000,78687420,8610,8610,8610,8610,0
20230818,182900,78687420,8610,8610,8610,8610,0
20230818,182800,78687420,8610,8610,8610,8610,0
20230818,182700,78687420,8610,8610,8610,8610,0
20230818,182600,78687420,8610,8610,8610,8610,0
20230818,182500,78687420,8610,8610,8610,8610,0
20230818,182400,78687420,8610,8610,8610,8610,0
20230818,182300,78687420,8610,8610,8610,8610,0
20230818,182200,78687420,8610,8610,8610,8610,0
20230818,182100,78687420,8610,8610,8610,8610,0
20230818,182000,78687420,8610,8610,8610,8610,0
20230818,181900,78687420,8610,8610,8610,8610,0
20230818,181800,78687420,8610,8610,8610,8610,0
20230818,181700,78687420,8610,8610,8610,8610,0
20230818,181600,78687420,8610,8610,8610,8610,0
20230818,181500,78687420,8610,8610,8610,8610,0
20230818,181400,78687420,8610,8610,8610,8610,0
20230818,181300,78687420,8610,8610,8610,8610,3
20230818,181200,78687420,8610,8610,8610,8610,0
20230818,181100,78687420,8610,8610,8610,8610,0
20230818,181000,78687420,8610,8610,8610,8610,0
20230818,180900,78687420,8610,8610,8610,8610,0
20230818,180800,78687420,8610,8610,8610,8610,0
20230818,180700,78687420,8610,8610,8610,8610,0
20230818,180600,78687420,8610,8610,8610,8610,0
20230818,180500,78687420,8610,8610,8610,8610,0
20230818,180400,78687420,8610,8610,8610,8610,0
20230818,180300,78687420,8610,8610,8610,8610,0
20230818,180200,78687420,8610,8610,8610,8610,0
20230818,180100,78687420,8610,8610,8610,8610,0
20230818,180000,78687420,8610,8610,8610,8610,0
20230818,175900,78687420,8610,8610,8610,8610,0
20230818,175800,78687420,8610,8610,8610,8610,0
20230818,175700,78687420,8610,8610,8610,8610,0
20230818,175600,78687420,8610,8610,8610,8610,0
20230818,175500,78687420,8610,8610,8610,8610,0
20230818,175400,78687420,8610,8610,8610,8610,0
20230818,175300,78687420,8610,8610,8610,8610,0
20230818,175200,78687420,8610,8610,8610,8610,0
20230818,175100,78687420,8610,8610,8610,8610,0
20230818,175000,78687420,8610,8610,8610,8610,0
20230818,174900,78687420,8610,8610,8610,8610,0
20230818,174800,78687420,8610,8610,8610,8610,0
20230818,174700,78687420,8610,8610,8610,8610,0
20230818,174600,78687420,8610,8610,8610,8610,0
20230818,174500,78687420,8610,8610,8610,8610,0
20230818,174400,78687420,8610,8610,8610,8610,0
20230818,174300,78687420,8610,8610,8610,8610,3
20230818,174200,78687420,8610,8610,8610,8610,0
20230818,174100,78687420,8610,8610,8610,8610,0
20230818,174000,78687420,8610,8610,8610,8610,0
20230818,173900,78687420,8610,8610,8610,8610,0
20230818,173800,78687420,8610,8610,8610,8610,0
20230818,173700,78687420,8610,8610,8610,8610,0
20230818,173600,78687420,8610,8610,8610,8610,0
20230818,173500,78687420,8610,8610,8610,8610,0
20230818,173400,78687420,8610,8610,8610,8610,0
20230818,173300,78687420,8610,8610,8610,8610,0
20230818,173200,78687420,8610,8610,8610,8610,0
20230818,173100,78687420,8610,8610,8610,8610,0
20230818,173000,78687420,8610,8610,8610,8610,0
20230818,172900,78687420,8610,8610,8610,8610,0
20230818,172800,78687420,8610,8610,8610,8610,0
20230818,172700,78687420,8610,8610,8610,8610,0
20230818,172600,78687420,8610,8610,8610,8610,0
20230818,172500,78687420,8610,8610,8610,8610,0
20230818,172400,78687420,8610,8610,8610,8610,0
20230818,172300,78687420,8610,8610,8610,8610,0
20230818,172200,78687420,8610,8610,8610,8610,0
20230818,172100,78687420,8610,8610,8610,8610,0
20230818,172000,78687420,8610,8610,8610,8610,0
20230818,171900,78687420,8610,8610,8610,8610,0
20230818,171800,78687420,8610,8610,8610,8610,0
20230818,171700,78687420,8610,8610,8610,8610,0
20230818,171600,78687420,8610,8610,8610,8610,0
20230818,171500,78687420,8610,8610,8610,8610,0
20230818,171400,78687420,8610,8610,8610,8610,0
20230818,171300,78687420,8610,8610,8610,8610,3
20230818,171200,78687420,8610,8610,8610,8610,0
20230818,171100,78687420,8610,8610,8610,8610,0
20230818,171000,78687420,8610,8610,8610,8610,0
20230818,170900,78687420,8610,8610,8610,8610,0
20230818,170800,78687420,8610,8610,8610,8610,0
20230818,170700,78687420,8610,8610,8610,8610,0
20230818,170600,78687420,8610,8610,8610,8610,0
20230818,170500,78687420,8610,8610,8610,8610,0
20230818,170400,78687420,8610,8610,8610,8610,0
20230818,170300,78687420,8610,8610,8610,8610,0
20230818,170200,78687420,8610,8610,8610,8610,0
20230818,170100,78687420,8610,8610,8610,8610,0
20230818,170000,78687420,8610,8610,8610,8610,0
20230818,165900,78687420,8610,8610,8610,8610,0
20230818,165800,78687420,8610,8610,8610,8610,0
20230818,165700,78687420,8610,8610,8610,8610,0
20230818,165600,78687420,8610,8610,8610,8610,0
20230818,165500,78687420,8610,8610,8610,8610,0
20230818,165400,78687420,8610,8610,8610,8610,0
20230818,165300,78687420,8610,8610,8610,8610,0
20230818,165200,78687420,8610,8610,8610,8610,0
20230818,165100,78687420,8610,8610,8610,8610,0
20230818,165000,78687420,8610,8610,8610,8610,0
20230818,164900,78687420,8610,8610,8610,8610,0
20230818,164800,78687420,8610,8610,8610,8610,0
20230818,164700,78687420,8610,8610,8610,8610,0
20230818,164600,78687420,8610,8610,8610,8610,0
20230818,164500,78687420,8610,8610,8610,8610,0
20230818,164400,78687420,8610,8610,8610,8610,0
20230818,164300,78687420,8610,8610,8610,8610,3
20230818,164200,78687420,8610,8610,8610,8610,0
20230818,164100,78687420,8610,8610,8610,8610,0
20230818,164000,78687420,8610,8610,8610,8610,0
20230818,163900,78687420,8610,8610,8610,8610,0
20230818,163800,78687420,8610,8610,8610,8610,0
20230818,163700,78687420,8610,8610,8610,8610,0
20230818,163600,78687420,8610,8610,8610,8610,0
20230818,163500,78687420,8610,8610,8610,8610,0
20230818,163400,78687420,8610,8610,8610,8610,0
20230818,163300,78687420,8610,8610,8610,8610,0
20230818,163200,78687420,8610,8610,8610,8610,0
20230818,163100,78687420,8610,8610,8610,8610,0
20230818,163000,78687420,8610,8610,8610,8610,0
20230818,162900,78687420,8610,8610,8610,8610,0
20230818,162800,78687420,8610,8610,8610,8610,0
20230818,162700,78687420,8610,8610,8610,8610,0
20230818,162600,78687420,8610,8610,8610,8610,0
20230818,162500,78687420,8610,8610,8610,8610,0
20230818,162400,78687420,8610,8610,8610,8610,0
20230818,162300,78687420,8610,8610,8610,8610,0
20230818,162200,78687420,8610,8610,8610,8610,0
20230818,162100,78687420,8610,8610,8610,8610,0
20230818,162000,78687420,8610,8610,8610,8610,0
20230818,161900,78687420,8610,8610,8610,8610,0
20230818,161800,78687420,8610,8610,8610,8610,0
20230818,161700,78687420,8610,8610,8610,8610,0
20230818,161600,78687420,8610,8610,8610,8610,0
20230818,161500,78687420,8610,8610,8610,8610,0
20230818,161400,78687420,8610,8610,8610,8610,0
20230818,161300,78687420,8610,8610,8610,8610,3
20230818,161200,78687420,8610,8610,8610,8610,0
20230818,161100,78687420,8610,8610,8610,8610,0
20230818,161000,78687420,8610,8610,8610,8610,0
20230818,160900,78687420,8610,8610,8610,8610,0
20230818,160800,78687420,8610,8610,8610,8610,0
20230818,160700,78687420,8610,8610,8610,8610,0
20230818,160600,78687420,8610,8610,8610,8610,0
20230818,160500,78687420,8610,8610,8610,8610,0
20230818,160400,78687420,8610,8610,8610,8610,0
20230818,160300,78687420,8610,8610,8610,8610,0
20230818,160200,78687420,8610,8610,8610,8610,0
20230818,160100,78687420,8610,8610,8610,8610,0
20230818,160000,78687420,8610,8610,8610,8610,0
20230818,155900,78687420,8610,8610,8610,8610,0
20230818,155800,78687420,8610,8610,8610,8610,0
20230818,155700,78687420,8610,8610,8610,8610,0
20230818,155600,78687420,8610,8610,8610,8610,0
20230818,155500,78687420,8610,8610,8610,8610,0
20230818,155400,78687420,8610,8610,8610,8610,0
20230818,155300,78687420,8610,8610,8610,8610,0
20230818,155200,78687420,8610,8610,8610,8610,0
20230818,155100,78687420,8610,8610,8610,8610,0
20230818,155000,78687420,8610,8610,8610,8610,0
20230818,154900,78687420,8610,8610,8610,8610,0
20230818,154800,78687420,8610,8610,8610,8610,0
20230818,154700,78687420,8610,8610,8610,8610,0
20230818,154600,78687420,8610,8610,8610,8610,0
20230818,154500,78687420,8610,8610,8610,8610,0
20230818,154400,78687420,8610,8610,8610,8610,0
20230818,154300,78687420,8610,8610,8610,8610,3
20230818,154200,78687420,8610,8610,8610,8610,0
20230818,154100,78687420,8610,8610,8610,8610,0
20230818,154000,78687420,8610,8610,8610,8610,0
20230818,153900,78687420,8610,8610,8610,8610,0
20230818,153800,78687420,8610,8610,8610,8610,0
20230818,153700,78687420,8610,8610,8610,8610,0
20230818,153600,78687420,8610,8610,8610,8610,0
20230818,153500,78687420,8610,8610,8610,8610,0
20230818,153400,78687420,8610,8610,8610,8610,0
20230818,153300,78687420,8610,8610,8610,8610,0
20230818,153200,78687420,8610,8610,8610,8610,0
20230818,153100,78687420,8610,8610,8610,8610,0
20230818,153000,78687420,8610,8610,8610,8610,0
20230818,152900,78687420,8610,8610,8610,8610,0
20230818,152800,78687420,8610,8610,8610,8610,0
20230818,152700,78687420,8610,8610,8610,8610,0
20230818,152600,78687420,8610,8610,8610,8610,0
20230818,152500,78687420,8610,8610,8610,8610,0
20230818,152400,78687420,8610,8610,8610,8610,0
20230818,152300,78687420,8610,8610,8610,8610,0
20230818,152200,78687420,8610,8610,8610,8610,0
20230818,152100,78687420,8610,8610,8610,8610,0
20230818,152000,78687420,8610,8610,8610,8610,0
20230818,151900,78687420,8610,8610,8610,8610,0
20230818,151800,78687420,8610,8610,8610,8610,0
20230818,151700,78687420,8610,8610,8610,8610,0
20230818,151600,78687420,8610,8610,8610,8610,3
20230818,151500,78661590,8610,8610,8610,8610,0
20230818,151400,78661590,8610,8610,8610,8610,0
20230818,151300,78661590,8610,8610,8610,8610,0
20230818,151200,78661590,8610,8610,8610,8610,0
20230818,151100,78661590,8610,8610,8610,8610,0
20230818,151000,78661590,8610,8610,8610,8610,0
20230818,150900,78661590,8610,8610,8610,8610,0
20230818,150800,78661590,8610,8610,8610,8610,0
20230818,150700,78661590,8610,8610,8610,8610,1
20230818,150600,78652980,8600,8600,8600,8600,0
20230818,150500,78652980,8600,8600,8600,8600,0
20230818,150400,78652980,8600,8600,8600,8600,0
20230818,150300,78652980,8600,8600,8600,8600,0
20230818,150200,78652980,8600,8600,8600,8600,0
20230818,150100,78652980,8600,8600,8600,8600,0
20230818,150000,78652980,8600,8600,8600,8600,0
20230818,145900,78652980,8600,8600,8600,8600,0
20230818,145800,78652980,8600,8600,8600,8600,4
20230818,145700,78618580,8600,8600,8600,8600,0
20230818,145600,78618580,8600,8600,8600,8600,0
20230818,145500,78618580,8600,8600,8600,8600,0
20230818,145400,78618580,8600,8600,8600,8600,1
20230818,145300,78609980,8610,8610,8610,8610,0
20230818,145200,78609980,8610,8600,8610,8600,4
20230818,145100,78575570,8610,8600,8610,8600,4
20230818,145000,78541160,8600,8610,8610,8600,83
20230818,144900,77826560,8610,8610,8610,8610,0
20230818,144800,77826560,8610,8610,8610,8610,0
20230818,144700,77826560,8610,8610,8610,8610,0
20230818,144600,77826560,8610,8610,8610,8610,4
20230818,144500,77792120,8600,8600,8600,8600,0
20230818,144400,77792120,8600,8600,8600,8600,0
20230818,144300,77792120,8600,8600,8600,8600,0
20230818,144200,77792120,8600,8600,8600,8600,0
20230818,144100,77792120,8600,8600,8600,8600,0
20230818,144000,77792120,8600,8600,8600,8600,10
20230818,143900,77706120,8600,8600,8600,8600,0
20230818,143800,77706120,8600,8600,8600,8600,10
20230818,143700,77620120,8600,8600,8600,8600,10
20230818,143600,77534120,8600,8610,8610,8600,276
20230818,143500,75157860,8610,8610,8610,8610,0
20230818,143400,75157860,8610,8610,8610,8610,0
20230818,143300,75157860,8610,8610,8610,8610,4
20230818,143200,75123420,8640,8640,8640,8640,12
20230818,143100,75019740,8610,8610,8610,8610,100
20230818,143000,74158740,8610,8610,8610,8610,240
20230818,142900,72092340,8610,8610,8610,8610,1
20230818,142800,72083730,8610,8610,8610,8610,0
20230818,142700,72083730,8610,8610,8610,8610,0
20230818,142600,72083730,8610,8610,8610,8610,20
20230818,142500,71911530,8610,8610,8610,8610,0
20230818,142400,71911530,8610,8610,8610,8610,500
20230818,142300,67606530,8610,8610,8610,8610,0
20230818,142200,67606530,8610,8610,8610,8610,0
20230818,142100,67606530,8610,8610,8610,8610,0
20230818,142000,67606530,8610,8610,8610,8610,0
20230818,141900,67606530,8610,8610,8610,8610,31
20230818,141800,67339620,8630,8630,8630,8630,0
20230818,141700,67339620,8630,8630,8630,8630,0
20230818,141600,67339620,8630,8630,8630,8630,0
20230818,141500,67339620,8630,8630,8630,8630,3
20230818,141400,67313730,8610,8610,8610,8610,26
20230818,141300,67089870,8610,8610,8610,8610,3
20230818,141200,67064040,8610,8610,8610,8610,103
20230818,141100,66177210,8610,8610,8610,8610,0
20230818,141000,66177210,8610,8610,8610,8610,0
20230818,140900,66177210,8610,8610,8610,8610,0
20230818,140800,66177210,8610,8610,8610,8610,0
20230818,140700,66177210,8610,8610,8610,8610,0
20230818,140600,66177210,8610,8610,8610,8610,3
20230818,140500,66151380,8610,8610,8610,8610,3
20230818,140400,66125550,8610,8620,8620,8610,90
20230818,140300,65349780,8620,8620,8620,8620,0
20230818,140200,65349780,8620,8620,8620,8620,0
20230818,140100,65349780,8620,8620,8620,8620,0
20230818,140000,65349780,8620,8620,8620,8620,23
20230818,135900,65151520,8620,8620,8620,8620,0
20230818,135800,65151520,8620,8620,8620,8620,0
20230818,135700,65151520,8620,8620,8620,8620,0
20230818,135600,65151520,8620,8620,8620,8620,0
20230818,135500,65151520,8620,8620,8620,8620,0
20230818,135400,65151520,8620,8620,8620,8620,0
20230818,135300,65151520,8620,8620,8620,8620,334
20230818,135200,62272440,8620,8620,8620,8620,0
20230818,135100,62272440,8620,8620,8620,8620,0
20230818,135000,62272440,8620,8630,8630,8620,360
20230818,134900,59169170,8630,8630,8630,8630,0
20230818,134800,59169170,8630,8630,8630,8630,0
20230818,134700,59169170,8630,8630,8630,8630,0
20230818,134600,59169170,8630,8630,8630,8630,0
20230818,134500,59169170,8630,8630,8630,8630,0
20230818,134400,59169170,8630,8630,8630,8630,0
20230818,134300,59169170,8630,8630,8630,8630,0
20230818,134200,59169170,8630,8630,8630,8630,0
20230818,134100,59169170,8630,8630,8630,8630,0
20230818,134000,59169170,8630,8630,8630,8630,0
20230818,133900,59169170,8630,8630,8630,8630,10
20230818,133800,59082870,8640,8640,8640,8640,0
20230818,133700,59082870,8640,8640,8640,8640,0
20230818,133600,59082870,8640,8640,8640,8640,0
20230818,133500,59082870,8640,8640,8640,8640,0
20230818,133400,59082870,8640,8640,8640,8640,0
20230818,133300,59082870,8640,8640,8640,8640,0
20230818,133200,59082870,8640,8640,8640,8640,0
20230818,133100,59082870,8640,8640,8640,8640,0
20230818,133000,59082870,8640,8640,8640,8640,0
20230818,132900,59082870,8640,8640,8640,8640,1
20230818,132800,59074230,8640,8640,8640,8640,0
20230818,132700,59074230,8640,8640,8640,8640,0
20230818,132600,59074230,8640,8640,8640,8640,1
20230818,132500,59065590,8640,8640,8640,8640,0
20230818,132400,59065590,8640,8640,8640,8640,0
20230818,132300,59065590,8640,8640,8640,8640,0
20230818,132200,59065590,8640,8640,8640,8640,0
20230818,132100,59065590,8640,8640,8640,8640,0
20230818,132000,59065590,8640,8640,8640,8640,0
20230818,131900,59065590,8640,8640,8640,8640,0
20230818,131800,59065590,8640,8640,8640,8640,0
20230818,131700,59065590,8640,8640,8640,8640,0
20230818,131600,59065590,8640,8640,8640,8640,0
20230818,131500,59065590,8640,8640,8640,8640,0
20230818,131400,59065590,8640,8640,8640,8640,0
20230818,131300,59065590,8640,8640,8640,8640,0
20230818,131200,59065590,8640,8640,8640,8640,0
20230818,131100,59065590,8640,8640,8640,8640,0
20230818,131000,59065590,8640,8640,8640,8640,0
20230818,130900,59065590,8640,8640,8640,8640,0
20230818,130800,59065590,8640,8640,8640,8640,0
20230818,130700,59065590,8640,8640,8640,8640,0
20230818,130600,59065590,8640,8640,8640,8640,0
20230818,130500,59065590,8640,8640,8640,8640,10
20230818,130400,58979190,8640,8640,8640,8640,0
20230818,130300,58979190,8640,8640,8640,8640,0
20230818,130200,58979190,8640,8640,8640,8640,0
20230818,130100,58979190,8640,8640,8640,8640,0
20230818,130000,58979190,8640,8640,8640,8640,3
20230818,125900,58953270,8640,8640,8640,8640,3
20230818,125800,58927350,8620,8620,8620,8620,0
20230818,125700,58927350,8620,8620,8620,8620,0
20230818,125600,58927350,8620,8620,8620,8620,0
20230818,125500,58927350,8620,8620,8620,8620,0
20230818,125400,58927350,8620,8620,8620,8620,0
20230818,125300,58927350,8620,8620,8620,8620,0
20230818,125200,58927350,8620,8620,8620,8620,0
20230818,125100,58927350,8620,8620,8620,8620,0
20230818,125000,58927350,8620,8620,8620,8620,0
20230818,124900,58927350,8620,8620,8620,8620,1
20230818,124800,58918730,8620,8620,8620,8620,3
20230818,124700,58892870,8640,8640,8640,8640,0
20230818,124600,58892870,8640,8640,8640,8640,0
20230818,124500,58892870,8640,8640,8640,8640,0
20230818,124400,58892870,8640,8640,8640,8640,0
20230818,124300,58892870,8640,8640,8640,8640,0
20230818,124200,58892870,8640,8640,8640,8640,0
20230818,124100,58892870,8640,8640,8640,8640,0
20230818,124000,58892870,8640,8640,8640,8640,0
20230818,123900,58892870,8640,8640,8640,8640,0
20230818,123800,58892870,8640,8640,8640,8640,0
20230818,123700,58892870,8640,8640,8640,8640,0
20230818,123600,58892870,8640,8640,8640,8640,0
20230818,123500,58892870,8640,8640,8640,8640,0
20230818,123400,58892870,8640,8640,8640,8640,0
20230818,123300,58892870,8640,8640,8640,8640,0
20230818,123200,58892870,8640,8640,8640,8640,0
20230818,123100,58892870,8640,8640,8640,8640,0
20230818,123000,58892870,8640,8640,8640,8640,0
20230818,122900,58892870,8640,8640,8640,8640,0
20230818,122800,58892870,8640,8640,8640,8640,0
20230818,122700,58892870,8640,8640,8640,8640,0
20230818,122600,58892870,8640,8640,8640,8640,0
20230818,122500,58892870,8640,8640,8640,8640,0
20230818,122400,58892870,8640,8640,8640,8640,0
20230818,122300,58892870,8640,8640,8640,8640,0
20230818,122200,58892870,8640,8640,8640,8640,0
20230818,122100,58892870,8640,8640,8640,8640,0
20230818,122000,58892870,8640,8640,8640,8640,0
20230818,121900,58892870,8640,8640,8640,8640,0
20230818,121800,58892870,8640,8640,8640,8640,30
20230818,121700,58633670,8640,8640,8640,8640,200
20230818,121600,56905670,8640,8620,8640,8620,1220
20230818,121500,46371730,8630,8630,8630,8630,36
20230818,121400,46061050,8640,8640,8640,8640,0
20230818,121300,46061050,8640,8640,8640,8640,0
20230818,121200,46061050,8640,8640,8640,8640,0
20230818,121100,46061050,8640,8640,8640,8640,0
20230818,121000,46061050,8640,8640,8640,8640,1
20230818,120900,46052410,8640,8640,8640,8640,0
20230818,120800,46052410,8640,8640,8640,8640,0
20230818,120700,46052410,8640,8640,8640,8640,0
20230818,120600,46052410,8640,8640,8640,8640,0
20230818,120500,46052410,8640,8640,8640,8640,0
20230818,120400,46052410,8640,8640,8640,8640,0
20230818,120300,46052410,8640,8640,8640,8640,0
20230818,120200,46052410,8640,8640,8640,8640,0
20230818,120100,46052410,8640,8640,8640,8640,0
20230818,120000,46052410,8640,8640,8640,8640,0
20230818,115900,46052410,8640,8640,8640,8640,0
20230818,115800,46052410,8640,8640,8640,8640,0
20230818,115700,46052410,8640,8640,8640,8640,0
20230818,115600,46052410,8640,8640,8640,8640,0
20230818,115500,46052410,8640,8640,8640,8640,1
20230818,115400,46043770,8640,8640,8640,8640,0
20230818,115300,46043770,8640,8640,8640,8640,0
20230818,115200,46043770,8640,8640,8640,8640,0
20230818,115100,46043770,8640,8640,8640,8640,0
20230818,115000,46043770,8640,8640,8640,8640,0
20230818,114900,46043770,8640,8640,8640,8640,0
20230818,114800,46043770,8640,8640,8640,8640,0
20230818,114700,46043770,8640,8640,8640,8640,0
20230818,114600,46043770,8640,8640,8640,8640,0
20230818,114500,46043770,8640,8640,8640,8640,20
20230818,114400,45870970,8620,8620,8620,8620,0
20230818,114300,45870970,8620,8620,8620,8620,0
20230818,114200,45870970,8620,8620,8620,8620,0
20230818,114100,45870970,8620,8620,8620,8620,0
20230818,114000,45870970,8620,8620,8620,8620,0
20230818,113900,45870970,8620,8620,8620,8620,22
20230818,113800,45681330,8620,8620,8620,8620,0
20230818,113700,45681330,8620,8620,8620,8620,0
20230818,113600,45681330,8620,8620,8620,8620,0
20230818,113500,45681330,8620,8620,8620,8620,0
20230818,113400,45681330,8620,8620,8620,8620,0
20230818,113300,45681330,8620,8620,8620,8620,0
20230818,113200,45681330,8620,8620,8620,8620,0
20230818,113100,45681330,8620,8620,8620,8620,0
20230818,113000,45681330,8620,8620,8620,8620,0
20230818,112900,45681330,8620,8620,8620,8620,0
20230818,112800,45681330,8620,8620,8620,8620,0
20230818,112700,45681330,8620,8620,8620,8620,0
20230818,112600,45681330,8620,8620,8620,8620,0
20230818,112500,45681330,8620,8620,8620,8620,0
20230818,112400,45681330,8620,8620,8620,8620,0
20230818,112300,45681330,8620,8620,8620,8620,0
20230818,112200,45681330,8620,8620,8620,8620,0
20230818,112100,45681330,8620,8620,8620,8620,0
20230818,112000,45681330,8620,8620,8620,8620,0
20230818,111900,45681330,8620,8620,8620,8620,0
20230818,111800,45681330,8620,8620,8620,8620,1
20230818,111700,45672710,8630,8620,8630,8620,2
20230818,111600,45655460,8630,8640,8640,8620,35
20230818,111500,45353090,8640,8640,8640,8640,0
20230818,111400,45353090,8640,8650,8650,8640,6
20230818,111300,45301240,8640,8640,8640,8640,0
20230818,111200,45301240,8640,8640,8640,8640,0
20230818,111100,45301240,8640,8640,8640,8640,4
20230818,111000,45266680,8640,8640,8640,8640,25
20230818,110900,45050680,8640,8640,8640,8640,105
20230818,110800,44143480,8640,8640,8640,8640,29
20230818,110700,43892920,8660,8660,8660,8660,7
20230818,110600,43832300,8660,8670,8670,8660,207
20230818,110500,42039670,8670,8670,8670,8670,0
20230818,110400,42039670,8670,8670,8670,8670,0
20230818,110300,42039670,8670,8670,8670,8670,0
20230818,110200,42039670,8670,8670,8670,8670,0
20230818,110100,42039670,8670,8670,8670,8670,0
20230818,110000,42039670,8670,8670,8670,8670,0
20230818,105900,42039670,8670,8670,8670,8670,0
20230818,105800,42039670,8670,8670,8670,8670,0
20230818,105700,42039670,8670,8710,8710,8670,453
20230818,105600,38105150,8710,8710,8710,8710,0
20230818,105500,38105150,8710,8710,8710,8710,0
20230818,105400,38105150,8710,8710,8710,8710,0
20230818,105300,38105150,8710,8710,8710,8710,3
20230818,105200,38079020,8710,8710,8710,8710,3
20230818,105100,38052890,8720,8720,8720,8720,95
20230818,105000,37224490,8720,8720,8720,8720,4
20230818,104900,37189610,8720,8710,8720,8710,105
20230818,104800,36274020,8710,8710,8710,8710,23
20230818,104700,36073690,8710,8710,8710,8710,12
20230818,104600,35969170,8710,8720,8720,8710,310
20230818,104500,33266060,8710,8710,8710,8710,27
20230818,104400,33030890,8710,8710,8710,8710,0
20230818,104300,33030890,8710,8710,8710,8710,0
20230818,104200,33030890,8710,8710,8710,8710,0
20230818,104100,33030890,8710,8710,8710,8710,8
20230818,104000,32961210,8710,8710,8710,8710,7
20230818,103900,32900240,8710,8710,8710,8710,207
20230818,103800,31097270,8710,8710,8710,8710,0
20230818,103700,31097270,8710,8710,8710,8710,0
20230818,103600,31097270,8710,8710,8710,8710,0
20230818,103500,31097270,8710,8710,8710,8710,3
20230818,103400,31071140,8710,8710,8710,8710,3
20230818,103300,31045010,8710,8720,8730,8710,84
20230818,103200,30312550,8720,8720,8720,8720,0
20230818,103100,30312550,8720,8720,8720,8720,4
20230818,103000,30277670,8720,8720,8720,8720,0
20230818,102900,30277670,8720,8720,8730,8720,217
20230818,102800,28385420,8710,8720,8720,8710,25
20230818,102700,28167470,8710,8710,8710,8710,28
20230818,102600,27923590,8680,8680,8680,8680,0
20230818,102500,27923590,8680,8680,8680,8680,0
20230818,102400,27923590,8680,8680,8680,8680,9
20230818,102300,27845470,8680,8680,8680,8680,0
20230818,102200,27845470,8680,8680,8680,8680,0
20230818,102100,27845470,8680,8680,8680,8680,0
20230818,102000,27845470,8680,8660,8680,8660,71
20230818,101900,27230480,8660,8660,8660,8660,0
20230818,101800,27230480,8660,8660,8660,8660,0
20230818,101700,27230480,8660,8660,8660,8660,2
20230818,101600,27213160,8680,8690,8690,8680,60
20230818,101500,26692270,8730,8730,8730,8730,0
20230818,101400,26692270,8730,8730,8730,8730,0
20230818,101300,26692270,8730,8730,8730,8730,0
20230818,101200,26692270,8730,8730,8730,8730,1
20230818,101100,26683540,8730,8730,8730,8730,0
20230818,101000,26683540,8730,8730,8730,8730,144
20230818,100900,25426420,8730,8650,8750,8650,792
20230818,100800,18511430,8640,8640,8640,8640,500
20230818,100700,14191430,8640,8640,8640,8640,10
20230818,100600,14105030,8640,8640,8640,8640,289
20230818,100500,11608070,8650,8650,8650,8650,0
20230818,100400,11608070,8650,8650,8650,8650,0
20230818,100300,11608070,8650,8650,8650,8650,0
20230818,100200,11608070,8650,8650,8650,8650,0
20230818,100100,11608070,8650,8650,8650,8650,0
20230818,100000,11608070,8650,8650,8650,8650,0
20230818,095900,11608070,8650,8650,8650,8650,0
20230818,095800,11608070,8650,8650,8650,8650,0
20230818,095700,11608070,8650,8650,8650,8650,0
20230818,095600,11608070,8650,8650,8650,8650,0
20230818,095500,11608070,8650,8650,8650,8650,0
20230818,095400,11608070,8650,8650,8650,8650,0
20230818,095300,11608070,8650,8650,8650,8650,3
20230818,095200,11582120,8650,8650,8650,8650,0
20230818,095100,11582120,8650,8650,8650,8650,0
20230818,095000,11582120,8650,8650,8650,8650,1
20230818,094900,11573470,8600,8600,8600,8600,0
20230818,094800,11573470,8600,8600,8600,8600,0
20230818,094700,11573470,8600,8600,8600,8600,46
20230818,094600,11177870,8660,8660,8660,8660,0
20230818,094500,11177870,8660,8660,8660,8660,0
20230818,094400,11177870,8660,8660,8660,8660,0
20230818,094300,11177870,8660,8660,8660,8660,0
20230818,094200,11177870,8660,8660,8660,8660,31
20230818,094100,10909410,8660,8630,8660,8630,50
20230818,094000,10476790,8650,8650,8650,8640,196
20230818,093900,8781430,8650,8650,8650,8650,40
20230818,093800,8435430,8660,8640,8660,8640,176
20230818,093700,6914680,8660,8660,8660,8660,0
20230818,093600,6914680,8660,8660,8660,8660,0
20230818,093500,6914680,8660,8660,8660,8660,1
20230818,093400,6906020,8610,8610,8610,8610,138
20230818,093300,5717840,8680,8680,8680,8680,0
20230818,093200,5717840,8680,8680,8680,8680,19
20230818,093100,5552920,8690,8740,8740,8690,41
20230818,093000,5195530,8750,8510,8750,8510,498
20230818,092900,853540,8500,8500,8500,8500,0
20230818,092800,853540,8500,8500,8500,8500,0
20230818,092700,853540,8500,8500,8500,8500,2
20230818,092600,836540,8500,8500,8500,8500,0
20230818,092500,836540,8500,8500,8500,8500,0
20230818,092400,836540,8500,8500,8500,8500,0
20230818,092300,836540,8500,8500,8500,8500,0
20230818,092200,836540,8500,8500,8500,8500,3
20230818,092100,811040,8510,8510,8510,8510,0
20230818,092000,811040,8510,8510,8510,8510,0
20230818,091900,811040,8510,8510,8510,8510,0
20230818,091800,811040,8510,8510,8510,8510,0
20230818,091700,811040,8510,8510,8510,8510,0
20230818,091600,811040,8510,8510,8510,8510,0
20230818,091500,811040,8510,8510,8510,8510,7
20230818,091400,751470,8510,8510,8510,8510,0
20230818,091300,751470,8510,8510,8510,8510,3
20230818,091200,725940,8500,8500,8500,8500,0
20230818,091100,725940,8500,8500,8500,8500,0
20230818,091000,725940,8500,8500,8500,8500,0
20230818,090900,725940,8500,8500,8500,8500,0
20230818,090800,725940,8500,8500,8500,8500,0
20230818,090700,725940,8500,8500,8500,8500,28
20230818,090600,487940,8490,8490,8490,8490,1
20230818,090500,479450,8490,8490,8490,8490,0
20230818,090400,479450,8490,8490,8490,8490,0
20230818,090300,479450,8490,8490,8490,8490,1
20230818,090200,470960,8410,8410,8410,8410,0
20230818,090100,470960,8410,8410,8410,8410,0
20230818,090000,470960,8410,8410,8410,8410,56