KissMeData/006090/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184500,38505460,8400,8400,8400,8400,162
20230705,184400,38505460,8400,8400,8400,8400,0
20230705,184300,38505460,8400,8400,8400,8400,0
20230705,184200,38505460,8400,8400,8400,8400,0
20230705,184100,38505460,8400,8400,8400,8400,0
20230705,184000,38505460,8400,8400,8400,8400,0
20230705,183900,38505460,8400,8400,8400,8400,0
20230705,183800,38505460,8400,8400,8400,8400,0
20230705,183700,38505460,8400,8400,8400,8400,0
20230705,183600,38505460,8400,8400,8400,8400,0
20230705,183500,38505460,8400,8400,8400,8400,0
20230705,183400,38505460,8400,8400,8400,8400,0
20230705,183300,38505460,8400,8400,8400,8400,0
20230705,183200,38505460,8400,8400,8400,8400,0
20230705,183100,38505460,8400,8400,8400,8400,0
20230705,183000,38505460,8400,8400,8400,8400,0
20230705,182900,38505460,8400,8400,8400,8400,0
20230705,182800,38505460,8400,8400,8400,8400,0
20230705,182700,38505460,8400,8400,8400,8400,0
20230705,182600,38505460,8400,8400,8400,8400,0
20230705,182500,38505460,8400,8400,8400,8400,0
20230705,182400,38505460,8400,8400,8400,8400,0
20230705,182300,38505460,8400,8400,8400,8400,0
20230705,182200,38505460,8400,8400,8400,8400,0
20230705,182100,38505460,8400,8400,8400,8400,0
20230705,182000,38505460,8400,8400,8400,8400,0
20230705,181900,38505460,8400,8400,8400,8400,0
20230705,181800,38505460,8400,8400,8400,8400,0
20230705,181700,38505460,8400,8400,8400,8400,0
20230705,181600,38505460,8400,8400,8400,8400,0
20230705,181500,38505460,8400,8400,8400,8400,162
20230705,181400,38505460,8400,8400,8400,8400,0
20230705,181300,38505460,8400,8400,8400,8400,0
20230705,181200,38505460,8400,8400,8400,8400,0
20230705,181100,38505460,8400,8400,8400,8400,0
20230705,181000,38505460,8400,8400,8400,8400,0
20230705,180900,38505460,8400,8400,8400,8400,0
20230705,180800,38505460,8400,8400,8400,8400,0
20230705,180700,38505460,8400,8400,8400,8400,0
20230705,180600,38505460,8400,8400,8400,8400,0
20230705,180500,38505460,8400,8400,8400,8400,0
20230705,180400,38505460,8400,8400,8400,8400,0
20230705,180300,38505460,8400,8400,8400,8400,0
20230705,180200,38505460,8400,8400,8400,8400,0
20230705,180100,38505460,8400,8400,8400,8400,0
20230705,180000,38505460,8400,8400,8400,8400,0
20230705,175900,38505460,8400,8400,8400,8400,0
20230705,175800,38505460,8400,8400,8400,8400,0
20230705,175700,38505460,8400,8400,8400,8400,0
20230705,175600,38505460,8400,8400,8400,8400,0
20230705,175500,38505460,8400,8400,8400,8400,0
20230705,175400,38505460,8400,8400,8400,8400,0
20230705,175300,38505460,8400,8400,8400,8400,0
20230705,175200,38505460,8400,8400,8400,8400,0
20230705,175100,38505460,8400,8400,8400,8400,0
20230705,175000,38505460,8400,8400,8400,8400,0
20230705,174900,38505460,8400,8400,8400,8400,0
20230705,174800,38505460,8400,8400,8400,8400,0
20230705,174700,38505460,8400,8400,8400,8400,0
20230705,174600,38505460,8400,8400,8400,8400,0
20230705,174500,38505460,8400,8400,8400,8400,162
20230705,174400,38505460,8400,8400,8400,8400,0
20230705,174300,38505460,8400,8400,8400,8400,0
20230705,174200,38505460,8400,8400,8400,8400,0
20230705,174100,38505460,8400,8400,8400,8400,0
20230705,174000,38505460,8400,8400,8400,8400,0
20230705,173900,38505460,8400,8400,8400,8400,0
20230705,173800,38505460,8400,8400,8400,8400,0
20230705,173700,38505460,8400,8400,8400,8400,0
20230705,173600,38505460,8400,8400,8400,8400,0
20230705,173500,38505460,8400,8400,8400,8400,0
20230705,173400,38505460,8400,8400,8400,8400,0
20230705,173300,38505460,8400,8400,8400,8400,0
20230705,173200,38505460,8400,8400,8400,8400,0
20230705,173100,38505460,8400,8400,8400,8400,0
20230705,173000,38505460,8400,8400,8400,8400,0
20230705,172900,38505460,8400,8400,8400,8400,0
20230705,172800,38505460,8400,8400,8400,8400,0
20230705,172700,38505460,8400,8400,8400,8400,0
20230705,172600,38505460,8400,8400,8400,8400,0
20230705,172500,38505460,8400,8400,8400,8400,0
20230705,172400,38505460,8400,8400,8400,8400,0
20230705,172300,38505460,8400,8400,8400,8400,0
20230705,172200,38505460,8400,8400,8400,8400,0
20230705,172100,38505460,8400,8400,8400,8400,0
20230705,172000,38505460,8400,8400,8400,8400,0
20230705,171900,38505460,8400,8400,8400,8400,0
20230705,171800,38505460,8400,8400,8400,8400,0
20230705,171700,38505460,8400,8400,8400,8400,0
20230705,171600,38505460,8400,8400,8400,8400,0
20230705,171500,38505460,8400,8400,8400,8400,162
20230705,171400,38505460,8400,8400,8400,8400,0
20230705,171300,38505460,8400,8400,8400,8400,0
20230705,171200,38505460,8400,8400,8400,8400,0
20230705,171100,38505460,8400,8400,8400,8400,0
20230705,171000,38505460,8400,8400,8400,8400,0
20230705,170900,38505460,8400,8400,8400,8400,0
20230705,170800,38505460,8400,8400,8400,8400,0
20230705,170700,38505460,8400,8400,8400,8400,0
20230705,170600,38505460,8400,8400,8400,8400,0
20230705,170500,38505460,8400,8400,8400,8400,0
20230705,170400,38505460,8400,8400,8400,8400,0
20230705,170300,38505460,8400,8400,8400,8400,0
20230705,170200,38505460,8400,8400,8400,8400,0
20230705,170100,38505460,8400,8400,8400,8400,0
20230705,170000,38505460,8400,8400,8400,8400,0
20230705,165900,38505460,8400,8400,8400,8400,0
20230705,165800,38505460,8400,8400,8400,8400,0
20230705,165700,38505460,8400,8400,8400,8400,0
20230705,165600,38505460,8400,8400,8400,8400,0
20230705,165500,38505460,8400,8400,8400,8400,0
20230705,165400,38505460,8400,8400,8400,8400,0
20230705,165300,38505460,8400,8400,8400,8400,0
20230705,165200,38505460,8400,8400,8400,8400,0
20230705,165100,38505460,8400,8400,8400,8400,0
20230705,165000,38505460,8400,8400,8400,8400,0
20230705,164900,38505460,8400,8400,8400,8400,0
20230705,164800,38505460,8400,8400,8400,8400,0
20230705,164700,38505460,8400,8400,8400,8400,0
20230705,164600,38505460,8400,8400,8400,8400,0
20230705,164500,38505460,8400,8400,8400,8400,162
20230705,164400,38505460,8400,8400,8400,8400,0
20230705,164300,38505460,8400,8400,8400,8400,0
20230705,164200,38505460,8400,8400,8400,8400,0
20230705,164100,38505460,8400,8400,8400,8400,0
20230705,164000,38505460,8400,8400,8400,8400,0
20230705,163900,38505460,8400,8400,8400,8400,0
20230705,163800,38505460,8400,8400,8400,8400,0
20230705,163700,38505460,8400,8400,8400,8400,0
20230705,163600,38505460,8400,8400,8400,8400,0
20230705,163500,38505460,8400,8400,8400,8400,0
20230705,163400,38505460,8400,8400,8400,8400,0
20230705,163300,38505460,8400,8400,8400,8400,0
20230705,163200,38505460,8400,8400,8400,8400,0
20230705,163100,38505460,8400,8400,8400,8400,0
20230705,163000,38505460,8400,8400,8400,8400,0
20230705,162900,38505460,8400,8400,8400,8400,0
20230705,162800,38505460,8400,8400,8400,8400,0
20230705,162700,38505460,8400,8400,8400,8400,0
20230705,162600,38505460,8400,8400,8400,8400,0
20230705,162500,38505460,8400,8400,8400,8400,0
20230705,162400,38505460,8400,8400,8400,8400,0
20230705,162300,38505460,8400,8400,8400,8400,0
20230705,162200,38505460,8400,8400,8400,8400,0
20230705,162100,38505460,8400,8400,8400,8400,0
20230705,162000,38505460,8400,8400,8400,8400,0
20230705,161900,38505460,8400,8400,8400,8400,0
20230705,161800,38505460,8400,8400,8400,8400,0
20230705,161700,38505460,8400,8400,8400,8400,0
20230705,161600,38505460,8400,8400,8400,8400,0
20230705,161500,38505460,8400,8400,8400,8400,162
20230705,161400,38505460,8400,8400,8400,8400,0
20230705,161300,38505460,8400,8400,8400,8400,0
20230705,161200,38505460,8400,8400,8400,8400,0
20230705,161100,38505460,8400,8400,8400,8400,0
20230705,161000,38505460,8400,8400,8400,8400,0
20230705,160900,38505460,8400,8400,8400,8400,0
20230705,160800,38505460,8400,8400,8400,8400,0
20230705,160700,38505460,8400,8400,8400,8400,0
20230705,160600,38505460,8400,8400,8400,8400,0
20230705,160500,38505460,8400,8400,8400,8400,0
20230705,160400,38505460,8400,8400,8400,8400,0
20230705,160300,38505460,8400,8400,8400,8400,0
20230705,160200,38505460,8400,8400,8400,8400,0
20230705,160100,38505460,8400,8400,8400,8400,0
20230705,160000,38505460,8400,8400,8400,8400,0
20230705,155900,38505460,8400,8400,8400,8400,0
20230705,155800,38505460,8400,8400,8400,8400,0
20230705,155700,38505460,8400,8400,8400,8400,0
20230705,155600,38505460,8400,8400,8400,8400,0
20230705,155500,38505460,8400,8400,8400,8400,0
20230705,155400,38505460,8400,8400,8400,8400,0
20230705,155300,38505460,8400,8400,8400,8400,0
20230705,155200,38505460,8400,8400,8400,8400,0
20230705,155100,38505460,8400,8400,8400,8400,0
20230705,155000,38505460,8400,8400,8400,8400,0
20230705,154900,38505460,8400,8400,8400,8400,0
20230705,154800,38505460,8400,8400,8400,8400,0
20230705,154700,38505460,8400,8400,8400,8400,0
20230705,154600,38505460,8400,8400,8400,8400,0
20230705,154500,38505460,8400,8400,8400,8400,162
20230705,154400,38505460,8400,8400,8400,8400,0
20230705,154300,38505460,8400,8400,8400,8400,0
20230705,154200,38505460,8400,8400,8400,8400,0
20230705,154100,38505460,8400,8400,8400,8400,0
20230705,154000,38505460,8400,8400,8400,8400,0
20230705,153900,38505460,8400,8400,8400,8400,0
20230705,153800,38505460,8400,8400,8400,8400,0
20230705,153700,38505460,8400,8400,8400,8400,0
20230705,153600,38505460,8400,8400,8400,8400,0
20230705,153500,38505460,8400,8400,8400,8400,0
20230705,153400,38505460,8400,8400,8400,8400,0
20230705,153300,38505460,8400,8400,8400,8400,0
20230705,153200,38505460,8400,8400,8400,8400,0
20230705,153100,38505460,8400,8400,8400,8400,0
20230705,153000,38505460,8400,8400,8400,8400,162
20230705,152900,37144660,8400,8400,8400,8400,0
20230705,152800,37144660,8400,8400,8400,8400,0
20230705,152700,37144660,8400,8400,8400,8400,0
20230705,152600,37144660,8400,8400,8400,8400,0
20230705,152500,37144660,8400,8400,8400,8400,0
20230705,152400,37144660,8400,8400,8400,8400,0
20230705,152300,37144660,8400,8400,8400,8400,0
20230705,152200,37144660,8400,8400,8400,8400,0
20230705,152100,37144660,8400,8400,8400,8400,0
20230705,152000,37144660,8400,8400,8400,8400,0
20230705,151900,37144660,8400,8400,8400,8400,1
20230705,151800,37136260,8370,8370,8370,8370,0
20230705,151700,37136260,8370,8370,8370,8370,0
20230705,151600,37136260,8370,8370,8370,8370,0
20230705,151500,37136260,8370,8370,8370,8370,281
20230705,151400,34784290,8370,8370,8370,8370,0
20230705,151300,34784290,8370,8370,8370,8370,0
20230705,151200,34784290,8370,8370,8370,8370,94
20230705,151100,33997510,8360,8360,8360,8360,0
20230705,151000,33997510,8360,8360,8360,8360,50
20230705,150900,33579510,8360,8360,8360,8360,41
20230705,150800,33236750,8360,8360,8360,8360,250
20230705,150700,31146750,8360,8360,8360,8360,0
20230705,150600,31146750,8360,8360,8360,8360,0
20230705,150500,31146750,8360,8360,8360,8360,0
20230705,150400,31146750,8360,8360,8360,8360,50
20230705,150300,30728750,8360,8360,8360,8360,0
20230705,150200,30728750,8360,8360,8360,8360,0
20230705,150100,30728750,8360,8360,8360,8360,0
20230705,150000,30728750,8360,8360,8360,8360,100
20230705,145900,29892750,8360,8360,8360,8360,80
20230705,145800,29223950,8360,8360,8360,8360,0
20230705,145700,29223950,8360,8360,8360,8360,0
20230705,145600,29223950,8360,8360,8360,8360,0
20230705,145500,29223950,8360,8360,8360,8360,300
20230705,145400,26715950,8370,8370,8370,8370,1
20230705,145300,26707580,8360,8360,8360,8360,0
20230705,145200,26707580,8360,8360,8360,8360,0
20230705,145100,26707580,8360,8360,8360,8360,0
20230705,145000,26707580,8360,8360,8360,8360,0
20230705,144900,26707580,8360,8360,8360,8360,0
20230705,144800,26707580,8360,8360,8360,8360,0
20230705,144700,26707580,8360,8360,8360,8360,0
20230705,144600,26707580,8360,8360,8360,8360,0
20230705,144500,26707580,8360,8360,8360,8360,66
20230705,144400,26155820,8360,8360,8360,8360,0
20230705,144300,26155820,8360,8360,8360,8360,100
20230705,144200,25319820,8370,8370,8370,8370,0
20230705,144100,25319820,8370,8370,8370,8370,0
20230705,144000,25319820,8370,8370,8370,8370,0
20230705,143900,25319820,8370,8370,8370,8370,0
20230705,143800,25319820,8370,8370,8370,8370,0
20230705,143700,25319820,8370,8370,8370,8370,0
20230705,143600,25319820,8370,8370,8370,8370,0
20230705,143500,25319820,8370,8370,8370,8370,0
20230705,143400,25319820,8370,8370,8370,8370,0
20230705,143300,25319820,8370,8370,8370,8370,0
20230705,143200,25319820,8370,8370,8370,8370,0
20230705,143100,25319820,8370,8370,8370,8370,1
20230705,143000,25311450,8370,8370,8370,8370,0
20230705,142900,25311450,8370,8370,8370,8370,0
20230705,142800,25311450,8370,8370,8370,8370,0
20230705,142700,25311450,8370,8370,8370,8370,0
20230705,142600,25311450,8370,8370,8370,8370,0
20230705,142500,25311450,8370,8370,8370,8370,0
20230705,142400,25311450,8370,8370,8370,8370,0
20230705,142300,25311450,8370,8370,8370,8370,0
20230705,142200,25311450,8370,8370,8370,8370,0
20230705,142100,25311450,8370,8380,8380,8370,191
20230705,142000,23712230,8390,8390,8390,8390,0
20230705,141900,23712230,8390,8390,8390,8390,0
20230705,141800,23712230,8390,8390,8390,8390,0
20230705,141700,23712230,8390,8390,8390,8390,20
20230705,141600,23544430,8390,8390,8390,8390,0
20230705,141500,23544430,8390,8390,8390,8390,0
20230705,141400,23544430,8390,8390,8390,8390,0
20230705,141300,23544430,8390,8390,8390,8390,0
20230705,141200,23544430,8390,8390,8390,8390,0
20230705,141100,23544430,8390,8390,8390,8390,0
20230705,141000,23544430,8390,8390,8390,8390,0
20230705,140900,23544430,8390,8390,8390,8390,0
20230705,140800,23544430,8390,8390,8390,8390,0
20230705,140700,23544430,8390,8390,8390,8390,0
20230705,140600,23544430,8390,8390,8390,8390,0
20230705,140500,23544430,8390,8390,8390,8390,0
20230705,140400,23544430,8390,8390,8390,8390,0
20230705,140300,23544430,8390,8390,8390,8390,0
20230705,140200,23544430,8390,8390,8390,8390,0
20230705,140100,23544430,8390,8390,8390,8390,0
20230705,140000,23544430,8390,8390,8390,8390,0
20230705,135900,23544430,8390,8390,8390,8390,0
20230705,135800,23544430,8390,8390,8390,8390,0
20230705,135700,23544430,8390,8390,8390,8390,0
20230705,135600,23544430,8390,8390,8390,8390,0
20230705,135500,23544430,8390,8390,8390,8390,59
20230705,135400,23049420,8390,8390,8390,8390,0
20230705,135300,23049420,8390,8390,8390,8390,0
20230705,135200,23049420,8390,8390,8390,8390,0
20230705,135100,23049420,8390,8390,8390,8390,10
20230705,135000,22965520,8390,8390,8390,8390,0
20230705,134900,22965520,8390,8390,8390,8390,9
20230705,134800,22890010,8390,8390,8390,8390,1
20230705,134700,22881620,8390,8390,8390,8390,0
20230705,134600,22881620,8390,8390,8390,8390,0
20230705,134500,22881620,8390,8390,8390,8390,9
20230705,134400,22806110,8390,8390,8390,8390,0
20230705,134300,22806110,8390,8390,8390,8390,0
20230705,134200,22806110,8390,8390,8390,8390,0
20230705,134100,22806110,8390,8390,8390,8390,0
20230705,134000,22806110,8390,8390,8390,8390,70
20230705,133900,22218810,8390,8390,8390,8390,0
20230705,133800,22218810,8390,8390,8390,8390,0
20230705,133700,22218810,8390,8390,8390,8390,0
20230705,133600,22218810,8390,8390,8390,8390,0
20230705,133500,22218810,8390,8390,8390,8390,0
20230705,133400,22218810,8390,8390,8390,8390,0
20230705,133300,22218810,8390,8390,8390,8390,10
20230705,133200,22134910,8400,8400,8400,8400,0
20230705,133100,22134910,8400,8400,8400,8400,0
20230705,133000,22134910,8400,8400,8400,8400,0
20230705,132900,22134910,8400,8400,8400,8400,0
20230705,132800,22134910,8400,8400,8400,8400,0
20230705,132700,22134910,8400,8400,8400,8400,0
20230705,132600,22134910,8400,8400,8400,8400,62
20230705,132500,21614110,8410,8410,8410,8410,0
20230705,132400,21614110,8410,8410,8410,8410,0
20230705,132300,21614110,8410,8410,8410,8410,6
20230705,132200,21563650,8400,8410,8410,8400,41
20230705,132100,21219140,8410,8410,8410,8410,45
20230705,132000,20840690,8410,8410,8410,8410,0
20230705,131900,20840690,8410,8410,8410,8410,0
20230705,131800,20840690,8410,8410,8410,8410,3
20230705,131700,20815460,8410,8410,8410,8410,0
20230705,131600,20815460,8410,8410,8410,8410,0
20230705,131500,20815460,8410,8410,8410,8410,0
20230705,131400,20815460,8410,8410,8410,8410,5
20230705,131300,20773410,8410,8410,8410,8410,0
20230705,131200,20773410,8410,8410,8410,8410,0
20230705,131100,20773410,8410,8410,8410,8410,3
20230705,131000,20748180,8410,8410,8410,8410,2
20230705,130900,20731360,8400,8400,8400,8400,0
20230705,130800,20731360,8400,8400,8400,8400,0
20230705,130700,20731360,8400,8400,8400,8400,0
20230705,130600,20731360,8400,8400,8400,8400,0
20230705,130500,20731360,8400,8400,8400,8400,0
20230705,130400,20731360,8400,8400,8400,8400,0
20230705,130300,20731360,8400,8400,8400,8400,42
20230705,130200,20378560,8400,8400,8400,8400,0
20230705,130100,20378560,8400,8400,8400,8400,0
20230705,130000,20378560,8400,8400,8400,8400,0
20230705,125900,20378560,8400,8400,8400,8400,0
20230705,125800,20378560,8400,8400,8400,8400,0
20230705,125700,20378560,8400,8400,8400,8400,0
20230705,125600,20378560,8400,8400,8400,8400,0
20230705,125500,20378560,8400,8400,8400,8400,0
20230705,125400,20378560,8400,8400,8400,8400,0
20230705,125300,20378560,8400,8400,8400,8400,0
20230705,125200,20378560,8400,8400,8400,8400,0
20230705,125100,20378560,8400,8400,8400,8400,0
20230705,125000,20378560,8400,8400,8400,8400,0
20230705,124900,20378560,8400,8400,8400,8400,0
20230705,124800,20378560,8400,8400,8400,8400,0
20230705,124700,20378560,8400,8400,8400,8400,0
20230705,124600,20378560,8400,8400,8400,8400,0
20230705,124500,20378560,8400,8400,8400,8400,18
20230705,124400,20227360,8410,8410,8410,8410,0
20230705,124300,20227360,8410,8410,8410,8410,0
20230705,124200,20227360,8410,8410,8410,8410,0
20230705,124100,20227360,8410,8410,8410,8410,14
20230705,124000,20109620,8420,8420,8420,8420,0
20230705,123900,20109620,8420,8420,8420,8420,0
20230705,123800,20109620,8420,8420,8420,8420,0
20230705,123700,20109620,8420,8420,8420,8420,0
20230705,123600,20109620,8420,8420,8420,8420,0
20230705,123500,20109620,8420,8420,8420,8420,0
20230705,123400,20109620,8420,8420,8420,8420,0
20230705,123300,20109620,8420,8420,8420,8420,0
20230705,123200,20109620,8420,8420,8420,8420,0
20230705,123100,20109620,8420,8420,8420,8420,53
20230705,123000,19663360,8410,8410,8410,8410,0
20230705,122900,19663360,8410,8400,8410,8400,238
20230705,122800,17663690,8390,8390,8390,8390,0
20230705,122700,17663690,8390,8390,8390,8390,0
20230705,122600,17663690,8390,8390,8390,8390,0
20230705,122500,17663690,8390,8390,8390,8390,0
20230705,122400,17663690,8390,8390,8390,8390,0
20230705,122300,17663690,8390,8390,8390,8390,0
20230705,122200,17663690,8390,8390,8390,8390,0
20230705,122100,17663690,8390,8390,8390,8390,0
20230705,122000,17663690,8390,8390,8390,8390,0
20230705,121900,17663690,8390,8390,8390,8390,0
20230705,121800,17663690,8390,8390,8390,8390,0
20230705,121700,17663690,8390,8390,8390,8390,0
20230705,121600,17663690,8390,8390,8390,8390,0
20230705,121500,17663690,8390,8390,8390,8390,119
20230705,121400,16665280,8400,8400,8400,8400,0
20230705,121300,16665280,8400,8400,8400,8400,25
20230705,121200,16455280,8400,8400,8400,8400,0
20230705,121100,16455280,8400,8400,8400,8400,0
20230705,121000,16455280,8400,8400,8400,8400,22
20230705,120900,16270480,8400,8400,8400,8400,0
20230705,120800,16270480,8400,8400,8400,8400,0
20230705,120700,16270480,8400,8400,8400,8400,0
20230705,120600,16270480,8400,8400,8400,8400,0
20230705,120500,16270480,8400,8400,8400,8400,0
20230705,120400,16270480,8400,8400,8400,8400,0
20230705,120300,16270480,8400,8400,8400,8400,0
20230705,120200,16270480,8400,8400,8400,8400,0
20230705,120100,16270480,8400,8400,8400,8400,0
20230705,120000,16270480,8400,8400,8400,8400,5
20230705,115900,16228480,8400,8400,8400,8400,0
20230705,115800,16228480,8400,8400,8400,8400,17
20230705,115700,16085680,8400,8400,8400,8400,0
20230705,115600,16085680,8400,8400,8400,8400,82
20230705,115500,15396880,8390,8390,8390,8390,0
20230705,115400,15396880,8390,8390,8390,8390,0
20230705,115300,15396880,8390,8390,8390,8390,0
20230705,115200,15396880,8390,8390,8390,8390,0
20230705,115100,15396880,8390,8390,8390,8390,0
20230705,115000,15396880,8390,8390,8390,8390,0
20230705,114900,15396880,8390,8390,8390,8390,0
20230705,114800,15396880,8390,8390,8390,8390,0
20230705,114700,15396880,8390,8390,8390,8390,0
20230705,114600,15396880,8390,8390,8390,8390,0
20230705,114500,15396880,8390,8390,8390,8390,0
20230705,114400,15396880,8390,8390,8390,8390,0
20230705,114300,15396880,8390,8390,8390,8390,0
20230705,114200,15396880,8390,8390,8390,8390,0
20230705,114100,15396880,8390,8390,8390,8390,0
20230705,114000,15396880,8390,8390,8390,8390,0
20230705,113900,15396880,8390,8390,8390,8390,0
20230705,113800,15396880,8390,8390,8390,8390,0
20230705,113700,15396880,8390,8390,8390,8390,0
20230705,113600,15396880,8390,8390,8390,8390,0
20230705,113500,15396880,8390,8390,8390,8390,0
20230705,113400,15396880,8390,8390,8390,8390,0
20230705,113300,15396880,8390,8390,8390,8390,0
20230705,113200,15396880,8390,8390,8390,8390,0
20230705,113100,15396880,8390,8390,8390,8390,0
20230705,113000,15396880,8390,8390,8390,8390,0
20230705,112900,15396880,8390,8410,8410,8390,400
20230705,112800,12038180,8400,8400,8400,8400,0
20230705,112700,12038180,8400,8400,8400,8400,0
20230705,112600,12038180,8400,8400,8400,8400,0
20230705,112500,12038180,8400,8400,8400,8400,0
20230705,112400,12038180,8400,8400,8400,8400,0
20230705,112300,12038180,8400,8400,8400,8400,0
20230705,112200,12038180,8400,8400,8400,8400,0
20230705,112100,12038180,8400,8400,8400,8400,0
20230705,112000,12038180,8400,8400,8400,8400,90
20230705,111900,11282180,8400,8400,8400,8400,0
20230705,111800,11282180,8400,8400,8400,8400,0
20230705,111700,11282180,8400,8400,8400,8400,0
20230705,111600,11282180,8400,8400,8400,8400,0
20230705,111500,11282180,8400,8400,8400,8400,0
20230705,111400,11282180,8400,8400,8400,8400,0
20230705,111300,11282180,8400,8400,8400,8400,0
20230705,111200,11282180,8400,8400,8400,8400,0
20230705,111100,11282180,8400,8420,8420,8400,2
20230705,111000,11265360,8420,8420,8420,8420,0
20230705,110900,11265360,8420,8420,8420,8420,5
20230705,110800,11223260,8420,8420,8420,8420,0
20230705,110700,11223260,8420,8400,8420,8400,9
20230705,110600,11147500,8410,8410,8410,8410,1
20230705,110500,11139090,8410,8410,8410,8410,0
20230705,110400,11139090,8410,8410,8410,8410,0
20230705,110300,11139090,8410,8410,8410,8410,0
20230705,110200,11139090,8410,8410,8410,8410,0
20230705,110100,11139090,8410,8410,8410,8410,0
20230705,110000,11139090,8410,8410,8410,8410,0
20230705,105900,11139090,8410,8410,8410,8410,28
20230705,105800,10903610,8390,8390,8390,8390,0
20230705,105700,10903610,8390,8390,8390,8390,0
20230705,105600,10903610,8390,8390,8390,8390,0
20230705,105500,10903610,8390,8390,8390,8390,0
20230705,105400,10903610,8390,8390,8390,8390,1
20230705,105300,10895220,8350,8380,8380,8350,50
20230705,105200,10477450,8380,8380,8380,8380,0
20230705,105100,10477450,8380,8380,8380,8380,3
20230705,105000,10452310,8420,8420,8420,8420,0
20230705,104900,10452310,8420,8420,8420,8420,0
20230705,104800,10452310,8420,8420,8420,8420,0
20230705,104700,10452310,8420,8420,8420,8420,0
20230705,104600,10452310,8420,8420,8420,8420,0
20230705,104500,10452310,8420,8420,8420,8420,0
20230705,104400,10452310,8420,8420,8420,8420,0
20230705,104300,10452310,8420,8420,8420,8420,0
20230705,104200,10452310,8420,8420,8420,8420,0
20230705,104100,10452310,8420,8420,8420,8420,0
20230705,104000,10452310,8420,8420,8420,8420,1
20230705,103900,10443890,8420,8410,8420,8410,166
20230705,103800,9046550,8410,8410,8410,8410,0
20230705,103700,9046550,8410,8410,8410,8410,1
20230705,103600,9038140,8350,8350,8350,8350,0
20230705,103500,9038140,8350,8370,8370,8350,237
20230705,103400,7058350,8380,8380,8380,8380,0
20230705,103300,7058350,8380,8410,8410,8380,147
20230705,103200,5823210,8410,8410,8410,8410,0
20230705,103100,5823210,8410,8410,8410,8410,1
20230705,103000,5814800,8420,8420,8420,8420,0
20230705,102900,5814800,8420,8420,8420,8420,0
20230705,102800,5814800,8420,8420,8420,8420,0
20230705,102700,5814800,8420,8420,8420,8420,0
20230705,102600,5814800,8420,8420,8420,8420,0
20230705,102500,5814800,8420,8420,8420,8420,0
20230705,102400,5814800,8420,8420,8420,8420,40
20230705,102300,5478000,8410,8410,8410,8410,0
20230705,102200,5478000,8410,8410,8410,8410,0
20230705,102100,5478000,8410,8410,8410,8410,0
20230705,102000,5478000,8410,8410,8410,8410,0
20230705,101900,5478000,8410,8410,8410,8410,0
20230705,101800,5478000,8410,8410,8410,8410,0
20230705,101700,5478000,8410,8410,8410,8410,0
20230705,101600,5478000,8410,8410,8410,8410,0
20230705,101500,5478000,8410,8410,8410,8410,10
20230705,101400,5393900,8410,8410,8410,8410,0
20230705,101300,5393900,8410,8410,8410,8410,0
20230705,101200,5393900,8410,8410,8410,8410,0
20230705,101100,5393900,8410,8410,8410,8410,44
20230705,101000,5023860,8410,8410,8410,8410,0
20230705,100900,5023860,8410,8410,8410,8410,0
20230705,100800,5023860,8410,8410,8410,8410,0
20230705,100700,5023860,8410,8410,8410,8410,0
20230705,100600,5023860,8410,8410,8410,8410,0
20230705,100500,5023860,8410,8410,8410,8410,0
20230705,100400,5023860,8410,8410,8410,8410,0
20230705,100300,5023860,8410,8410,8410,8410,0
20230705,100200,5023860,8410,8410,8410,8410,13
20230705,100100,4914530,8420,8420,8420,8420,11
20230705,100000,4821910,8420,8420,8420,8420,0
20230705,095900,4821910,8420,8420,8420,8420,0
20230705,095800,4821910,8420,8420,8420,8420,0
20230705,095700,4821910,8420,8420,8420,8420,0
20230705,095600,4821910,8420,8420,8420,8420,0
20230705,095500,4821910,8420,8420,8420,8420,0
20230705,095400,4821910,8420,8420,8420,8420,0
20230705,095300,4821910,8420,8420,8420,8420,0
20230705,095200,4821910,8420,8420,8420,8420,0
20230705,095100,4821910,8420,8420,8420,8420,0
20230705,095000,4821910,8420,8420,8420,8420,0
20230705,094900,4821910,8420,8420,8420,8420,12
20230705,094800,4720870,8420,8420,8420,8420,0
20230705,094700,4720870,8420,8420,8420,8420,1
20230705,094600,4712450,8410,8410,8410,8410,6
20230705,094500,4661990,8410,8410,8410,8410,0
20230705,094400,4661990,8410,8410,8410,8410,0
20230705,094300,4661990,8410,8410,8410,8410,23
20230705,094200,4468560,8380,8380,8380,8380,0
20230705,094100,4468560,8380,8380,8380,8380,0
20230705,094000,4468560,8380,8380,8380,8380,0
20230705,093900,4468560,8380,8390,8390,8380,39
20230705,093800,4141670,8390,8390,8390,8390,0
20230705,093700,4141670,8390,8390,8390,8390,0
20230705,093600,4141670,8390,8390,8390,8390,1
20230705,093500,4133280,8390,8390,8390,8390,0
20230705,093400,4133280,8390,8390,8390,8390,5
20230705,093300,4091330,8410,8410,8410,8410,241
20230705,093200,2064520,8410,8410,8410,8410,0
20230705,093100,2064520,8410,8410,8410,8410,0
20230705,093000,2064520,8410,8410,8410,8410,0
20230705,092900,2064520,8410,8410,8410,8410,0
20230705,092800,2064520,8410,8410,8410,8410,0
20230705,092700,2064520,8410,8410,8410,8410,0
20230705,092600,2064520,8410,8410,8410,8410,30
20230705,092500,1812220,8430,8430,8430,8430,0
20230705,092400,1812220,8430,8430,8430,8430,0
20230705,092300,1812220,8430,8430,8430,8430,13
20230705,092200,1702630,8440,8440,8440,8440,0
20230705,092100,1702630,8440,8440,8440,8440,0
20230705,092000,1702630,8440,8440,8440,8440,0
20230705,091900,1702630,8440,8440,8440,8440,1
20230705,091800,1694190,8440,8440,8440,8440,0
20230705,091700,1694190,8440,8440,8440,8440,0
20230705,091600,1694190,8440,8440,8440,8440,52
20230705,091500,1255310,8430,8430,8430,8430,52
20230705,091400,816950,8410,8410,8410,8410,0
20230705,091300,816950,8410,8410,8410,8410,0
20230705,091200,816950,8410,8410,8410,8410,0
20230705,091100,816950,8410,8410,8410,8410,0
20230705,091000,816950,8410,8410,8410,8410,0
20230705,090900,816950,8410,8410,8410,8410,0
20230705,090800,816950,8410,8410,8410,8410,0
20230705,090700,816950,8410,8410,8410,8410,0
20230705,090600,816950,8410,8410,8410,8410,0
20230705,090500,816950,8410,8410,8410,8410,0
20230705,090400,816950,8410,8410,8410,8410,17
20230705,090300,673980,8440,8440,8440,8440,6
20230705,090200,623340,8410,8440,8440,8410,39
20230705,090100,295050,8430,8430,8430,8430,0
20230705,090000,295050,8430,8430,8430,8430,35