KissMeData/005990/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184400,14606420,8310,8310,8310,8310,6
20230711,184300,14606420,8310,8310,8310,8310,0
20230711,184200,14606420,8310,8310,8310,8310,0
20230711,184100,14606420,8310,8310,8310,8310,0
20230711,184000,14606420,8310,8310,8310,8310,0
20230711,183900,14606420,8310,8310,8310,8310,0
20230711,183800,14606420,8310,8310,8310,8310,0
20230711,183700,14606420,8310,8310,8310,8310,0
20230711,183600,14606420,8310,8310,8310,8310,0
20230711,183500,14606420,8310,8310,8310,8310,0
20230711,183400,14606420,8310,8310,8310,8310,0
20230711,183300,14606420,8310,8310,8310,8310,0
20230711,183200,14606420,8310,8310,8310,8310,0
20230711,183100,14606420,8310,8310,8310,8310,0
20230711,183000,14606420,8310,8310,8310,8310,0
20230711,182900,14606420,8310,8310,8310,8310,0
20230711,182800,14606420,8310,8310,8310,8310,0
20230711,182700,14606420,8310,8310,8310,8310,0
20230711,182600,14606420,8310,8310,8310,8310,0
20230711,182500,14606420,8310,8310,8310,8310,0
20230711,182400,14606420,8310,8310,8310,8310,0
20230711,182300,14606420,8310,8310,8310,8310,0
20230711,182200,14606420,8310,8310,8310,8310,0
20230711,182100,14606420,8310,8310,8310,8310,0
20230711,182000,14606420,8310,8310,8310,8310,0
20230711,181900,14606420,8310,8310,8310,8310,0
20230711,181800,14606420,8310,8310,8310,8310,0
20230711,181700,14606420,8310,8310,8310,8310,0
20230711,181600,14606420,8310,8310,8310,8310,0
20230711,181500,14606420,8310,8310,8310,8310,0
20230711,181400,14606420,8310,8310,8310,8310,6
20230711,181300,14606420,8310,8310,8310,8310,0
20230711,181200,14606420,8310,8310,8310,8310,0
20230711,181100,14606420,8310,8310,8310,8310,0
20230711,181000,14606420,8310,8310,8310,8310,0
20230711,180900,14606420,8310,8310,8310,8310,0
20230711,180800,14606420,8310,8310,8310,8310,0
20230711,180700,14606420,8310,8310,8310,8310,0
20230711,180600,14606420,8310,8310,8310,8310,0
20230711,180500,14606420,8310,8310,8310,8310,0
20230711,180400,14606420,8310,8310,8310,8310,0
20230711,180300,14606420,8310,8310,8310,8310,0
20230711,180200,14606420,8310,8310,8310,8310,0
20230711,180100,14606420,8310,8310,8310,8310,0
20230711,180000,14606420,8310,8310,8310,8310,0
20230711,175900,14606420,8310,8310,8310,8310,0
20230711,175800,14606420,8310,8310,8310,8310,0
20230711,175700,14606420,8310,8310,8310,8310,0
20230711,175600,14606420,8310,8310,8310,8310,0
20230711,175500,14606420,8310,8310,8310,8310,0
20230711,175400,14606420,8310,8310,8310,8310,0
20230711,175300,14606420,8310,8310,8310,8310,0
20230711,175200,14606420,8310,8310,8310,8310,0
20230711,175100,14606420,8310,8310,8310,8310,0
20230711,175000,14606420,8310,8310,8310,8310,0
20230711,174900,14606420,8310,8310,8310,8310,0
20230711,174800,14606420,8310,8310,8310,8310,0
20230711,174700,14606420,8310,8310,8310,8310,0
20230711,174600,14606420,8310,8310,8310,8310,0
20230711,174500,14606420,8310,8310,8310,8310,0
20230711,174400,14606420,8310,8310,8310,8310,6
20230711,174300,14606420,8310,8310,8310,8310,0
20230711,174200,14606420,8310,8310,8310,8310,0
20230711,174100,14606420,8310,8310,8310,8310,0
20230711,174000,14606420,8310,8310,8310,8310,0
20230711,173900,14606420,8310,8310,8310,8310,0
20230711,173800,14606420,8310,8310,8310,8310,0
20230711,173700,14606420,8310,8310,8310,8310,0
20230711,173600,14606420,8310,8310,8310,8310,0
20230711,173500,14606420,8310,8310,8310,8310,0
20230711,173400,14606420,8310,8310,8310,8310,0
20230711,173300,14606420,8310,8310,8310,8310,0
20230711,173200,14606420,8310,8310,8310,8310,0
20230711,173100,14606420,8310,8310,8310,8310,0
20230711,173000,14606420,8310,8310,8310,8310,0
20230711,172900,14606420,8310,8310,8310,8310,0
20230711,172800,14606420,8310,8310,8310,8310,0
20230711,172700,14606420,8310,8310,8310,8310,0
20230711,172600,14606420,8310,8310,8310,8310,0
20230711,172500,14606420,8310,8310,8310,8310,0
20230711,172400,14606420,8310,8310,8310,8310,0
20230711,172300,14606420,8310,8310,8310,8310,0
20230711,172200,14606420,8310,8310,8310,8310,0
20230711,172100,14606420,8310,8310,8310,8310,0
20230711,172000,14606420,8310,8310,8310,8310,0
20230711,171900,14606420,8310,8310,8310,8310,0
20230711,171800,14606420,8310,8310,8310,8310,0
20230711,171700,14606420,8310,8310,8310,8310,0
20230711,171600,14606420,8310,8310,8310,8310,0
20230711,171500,14606420,8310,8310,8310,8310,0
20230711,171400,14606420,8310,8310,8310,8310,6
20230711,171300,14606420,8310,8310,8310,8310,0
20230711,171200,14606420,8310,8310,8310,8310,0
20230711,171100,14606420,8310,8310,8310,8310,0
20230711,171000,14606420,8310,8310,8310,8310,0
20230711,170900,14606420,8310,8310,8310,8310,0
20230711,170800,14606420,8310,8310,8310,8310,0
20230711,170700,14606420,8310,8310,8310,8310,0
20230711,170600,14606420,8310,8310,8310,8310,0
20230711,170500,14606420,8310,8310,8310,8310,0
20230711,170400,14606420,8310,8310,8310,8310,0
20230711,170300,14606420,8310,8310,8310,8310,0
20230711,170200,14606420,8310,8310,8310,8310,0
20230711,170100,14606420,8310,8310,8310,8310,0
20230711,170000,14606420,8310,8310,8310,8310,0
20230711,165900,14606420,8310,8310,8310,8310,0
20230711,165800,14606420,8310,8310,8310,8310,0
20230711,165700,14606420,8310,8310,8310,8310,0
20230711,165600,14606420,8310,8310,8310,8310,0
20230711,165500,14606420,8310,8310,8310,8310,0
20230711,165400,14606420,8310,8310,8310,8310,0
20230711,165300,14606420,8310,8310,8310,8310,0
20230711,165200,14606420,8310,8310,8310,8310,0
20230711,165100,14606420,8310,8310,8310,8310,0
20230711,165000,14606420,8310,8310,8310,8310,0
20230711,164900,14606420,8310,8310,8310,8310,0
20230711,164800,14606420,8310,8310,8310,8310,0
20230711,164700,14606420,8310,8310,8310,8310,0
20230711,164600,14606420,8310,8310,8310,8310,0
20230711,164500,14606420,8310,8310,8310,8310,0
20230711,164400,14606420,8310,8310,8310,8310,6
20230711,164300,14606420,8310,8310,8310,8310,0
20230711,164200,14606420,8310,8310,8310,8310,0
20230711,164100,14606420,8310,8310,8310,8310,0
20230711,164000,14606420,8310,8310,8310,8310,0
20230711,163900,14606420,8310,8310,8310,8310,0
20230711,163800,14606420,8310,8310,8310,8310,0
20230711,163700,14606420,8310,8310,8310,8310,0
20230711,163600,14606420,8310,8310,8310,8310,0
20230711,163500,14606420,8310,8310,8310,8310,0
20230711,163400,14606420,8310,8310,8310,8310,0
20230711,163300,14606420,8310,8310,8310,8310,0
20230711,163200,14606420,8310,8310,8310,8310,0
20230711,163100,14606420,8310,8310,8310,8310,0
20230711,163000,14606420,8310,8310,8310,8310,0
20230711,162900,14606420,8310,8310,8310,8310,0
20230711,162800,14606420,8310,8310,8310,8310,0
20230711,162700,14606420,8310,8310,8310,8310,0
20230711,162600,14606420,8310,8310,8310,8310,0
20230711,162500,14606420,8310,8310,8310,8310,0
20230711,162400,14606420,8310,8310,8310,8310,0
20230711,162300,14606420,8310,8310,8310,8310,0
20230711,162200,14606420,8310,8310,8310,8310,0
20230711,162100,14606420,8310,8310,8310,8310,0
20230711,162000,14606420,8310,8310,8310,8310,0
20230711,161900,14606420,8310,8310,8310,8310,0
20230711,161800,14606420,8310,8310,8310,8310,0
20230711,161700,14606420,8310,8310,8310,8310,0
20230711,161600,14606420,8310,8310,8310,8310,0
20230711,161500,14606420,8310,8310,8310,8310,0
20230711,161400,14606420,8310,8310,8310,8310,6
20230711,161300,14606420,8310,8310,8310,8310,0
20230711,161200,14606420,8310,8310,8310,8310,0
20230711,161100,14606420,8310,8310,8310,8310,0
20230711,161000,14606420,8310,8310,8310,8310,0
20230711,160900,14606420,8310,8310,8310,8310,0
20230711,160800,14606420,8310,8310,8310,8310,0
20230711,160700,14606420,8310,8310,8310,8310,0
20230711,160600,14606420,8310,8310,8310,8310,0
20230711,160500,14606420,8310,8310,8310,8310,0
20230711,160400,14606420,8310,8310,8310,8310,0
20230711,160300,14606420,8310,8310,8310,8310,0
20230711,160200,14606420,8310,8310,8310,8310,0
20230711,160100,14606420,8310,8310,8310,8310,0
20230711,160000,14606420,8310,8310,8310,8310,0
20230711,155900,14606420,8310,8310,8310,8310,0
20230711,155800,14606420,8310,8310,8310,8310,0
20230711,155700,14606420,8310,8310,8310,8310,0
20230711,155600,14606420,8310,8310,8310,8310,0
20230711,155500,14606420,8310,8310,8310,8310,0
20230711,155400,14606420,8310,8310,8310,8310,0
20230711,155300,14606420,8310,8310,8310,8310,0
20230711,155200,14606420,8310,8310,8310,8310,0
20230711,155100,14606420,8310,8310,8310,8310,0
20230711,155000,14606420,8310,8310,8310,8310,0
20230711,154900,14606420,8310,8310,8310,8310,0
20230711,154800,14606420,8310,8310,8310,8310,0
20230711,154700,14606420,8310,8310,8310,8310,0
20230711,154600,14606420,8310,8310,8310,8310,0
20230711,154500,14606420,8310,8310,8310,8310,0
20230711,154400,14606420,8310,8310,8310,8310,6
20230711,154300,14606420,8310,8310,8310,8310,0
20230711,154200,14606420,8310,8310,8310,8310,0
20230711,154100,14606420,8310,8310,8310,8310,0
20230711,154000,14606420,8310,8310,8310,8310,0
20230711,153900,14606420,8310,8310,8310,8310,0
20230711,153800,14606420,8310,8310,8310,8310,0
20230711,153700,14606420,8310,8310,8310,8310,0
20230711,153600,14606420,8310,8310,8310,8310,0
20230711,153500,14606420,8310,8310,8310,8310,0
20230711,153400,14606420,8310,8310,8310,8310,0
20230711,153300,14606420,8310,8310,8310,8310,0
20230711,153200,14606420,8310,8310,8310,8310,0
20230711,153100,14606420,8310,8310,8310,8310,0
20230711,153000,14606420,8310,8310,8310,8310,6
20230711,152900,14556560,8290,8290,8290,8290,0
20230711,152800,14556560,8290,8290,8290,8290,0
20230711,152700,14556560,8290,8290,8290,8290,0
20230711,152600,14556560,8290,8290,8290,8290,0
20230711,152500,14556560,8290,8290,8290,8290,0
20230711,152400,14556560,8290,8290,8290,8290,0
20230711,152300,14556560,8290,8290,8290,8290,0
20230711,152200,14556560,8290,8290,8290,8290,0
20230711,152100,14556560,8290,8290,8290,8290,0
20230711,152000,14556560,8290,8290,8290,8290,0
20230711,151900,14556560,8290,8290,8290,8290,0
20230711,151800,14556560,8290,8290,8290,8290,0
20230711,151700,14556560,8290,8290,8290,8290,0
20230711,151600,14556560,8290,8290,8290,8290,80
20230711,151500,13893360,8290,8290,8290,8290,0
20230711,151400,13893360,8290,8290,8290,8290,57
20230711,151300,13420830,8300,8300,8300,8300,0
20230711,151200,13420830,8300,8300,8300,8300,3
20230711,151100,13395930,8300,8300,8300,8290,72
20230711,151000,12798520,8310,8310,8310,8310,0
20230711,150900,12798520,8310,8310,8310,8310,0
20230711,150800,12798520,8310,8310,8310,8310,5
20230711,150700,12756970,8300,8300,8300,8300,0
20230711,150600,12756970,8300,8300,8300,8300,60
20230711,150500,12258970,8310,8310,8310,8310,0
20230711,150400,12258970,8310,8310,8310,8310,0
20230711,150300,12258970,8310,8310,8310,8310,0
20230711,150200,12258970,8310,8310,8310,8310,0
20230711,150100,12258970,8310,8310,8310,8310,0
20230711,150000,12258970,8310,8310,8310,8310,54
20230711,145900,11810230,8310,8310,8310,8310,0
20230711,145800,11810230,8310,8310,8310,8310,1
20230711,145700,11801920,8310,8310,8310,8310,0
20230711,145600,11801920,8310,8310,8310,8310,1
20230711,145500,11793610,8300,8300,8300,8300,0
20230711,145400,11793610,8300,8300,8300,8300,11
20230711,145300,11702310,8320,8320,8320,8320,0
20230711,145200,11702310,8320,8320,8320,8320,0
20230711,145100,11702310,8320,8320,8320,8320,0
20230711,145000,11702310,8320,8320,8320,8320,0
20230711,144900,11702310,8320,8320,8320,8320,0
20230711,144800,11702310,8320,8320,8320,8320,0
20230711,144700,11702310,8320,8320,8320,8320,0
20230711,144600,11702310,8320,8320,8320,8320,0
20230711,144500,11702310,8320,8320,8320,8320,0
20230711,144400,11702310,8320,8320,8320,8320,0
20230711,144300,11702310,8320,8320,8320,8320,0
20230711,144200,11702310,8320,8320,8320,8320,0
20230711,144100,11702310,8320,8320,8320,8320,0
20230711,144000,11702310,8320,8320,8320,8320,0
20230711,143900,11702310,8320,8320,8320,8320,0
20230711,143800,11702310,8320,8320,8320,8320,0
20230711,143700,11702310,8320,8320,8320,8320,0
20230711,143600,11702310,8320,8320,8320,8320,3
20230711,143500,11677350,8310,8310,8310,8310,0
20230711,143400,11677350,8310,8310,8310,8310,0
20230711,143300,11677350,8310,8310,8310,8310,1
20230711,143200,11669040,8300,8300,8300,8300,0
20230711,143100,11669040,8300,8300,8300,8300,0
20230711,143000,11669040,8300,8300,8300,8300,0
20230711,142900,11669040,8300,8300,8300,8300,0
20230711,142800,11669040,8300,8300,8300,8300,0
20230711,142700,11669040,8300,8300,8300,8300,0
20230711,142600,11669040,8300,8300,8300,8300,0
20230711,142500,11669040,8300,8300,8300,8300,0
20230711,142400,11669040,8300,8300,8300,8300,0
20230711,142300,11669040,8300,8300,8300,8300,0
20230711,142200,11669040,8300,8300,8300,8300,0
20230711,142100,11669040,8300,8300,8300,8300,0
20230711,142000,11669040,8300,8300,8300,8300,0
20230711,141900,11669040,8300,8300,8300,8300,0
20230711,141800,11669040,8300,8300,8300,8300,0
20230711,141700,11669040,8300,8300,8300,8300,0
20230711,141600,11669040,8300,8300,8300,8300,0
20230711,141500,11669040,8300,8300,8300,8300,0
20230711,141400,11669040,8300,8300,8300,8300,0
20230711,141300,11669040,8300,8300,8300,8300,0
20230711,141200,11669040,8300,8300,8300,8300,0
20230711,141100,11669040,8300,8300,8300,8300,0
20230711,141000,11669040,8300,8310,8310,8300,8
20230711,140900,11602590,8320,8320,8320,8320,0
20230711,140800,11602590,8320,8320,8320,8320,0
20230711,140700,11602590,8320,8320,8320,8320,0
20230711,140600,11602590,8320,8320,8320,8320,0
20230711,140500,11602590,8320,8320,8320,8320,0
20230711,140400,11602590,8320,8320,8320,8320,0
20230711,140300,11602590,8320,8320,8320,8320,0
20230711,140200,11602590,8320,8320,8320,8320,0
20230711,140100,11602590,8320,8320,8320,8320,0
20230711,140000,11602590,8320,8320,8320,8320,0
20230711,135900,11602590,8320,8320,8320,8320,0
20230711,135800,11602590,8320,8320,8320,8320,0
20230711,135700,11602590,8320,8320,8320,8320,0
20230711,135600,11602590,8320,8320,8320,8320,0
20230711,135500,11602590,8320,8320,8320,8320,17
20230711,135400,11461150,8310,8310,8310,8310,0
20230711,135300,11461150,8310,8310,8310,8310,5
20230711,135200,11419600,8320,8320,8320,8320,0
20230711,135100,11419600,8320,8320,8320,8320,0
20230711,135000,11419600,8320,8320,8320,8320,0
20230711,134900,11419600,8320,8320,8320,8320,0
20230711,134800,11419600,8320,8320,8320,8320,0
20230711,134700,11419600,8320,8320,8320,8320,0
20230711,134600,11419600,8320,8320,8320,8320,0
20230711,134500,11419600,8320,8320,8320,8320,0
20230711,134400,11419600,8320,8320,8320,8320,0
20230711,134300,11419600,8320,8320,8320,8320,0
20230711,134200,11419600,8320,8320,8320,8320,0
20230711,134100,11419600,8320,8320,8320,8320,0
20230711,134000,11419600,8320,8320,8320,8320,0
20230711,133900,11419600,8320,8320,8320,8320,0
20230711,133800,11419600,8320,8320,8320,8320,0
20230711,133700,11419600,8320,8320,8320,8320,5
20230711,133600,11378000,8300,8300,8300,8300,0
20230711,133500,11378000,8300,8300,8300,8300,0
20230711,133400,11378000,8300,8300,8300,8300,0
20230711,133300,11378000,8300,8300,8300,8300,0
20230711,133200,11378000,8300,8300,8300,8300,0
20230711,133100,11378000,8300,8300,8300,8300,0
20230711,133000,11378000,8300,8300,8300,8300,0
20230711,132900,11378000,8300,8300,8300,8300,0
20230711,132800,11378000,8300,8300,8300,8300,0
20230711,132700,11378000,8300,8300,8300,8300,0
20230711,132600,11378000,8300,8300,8300,8300,0
20230711,132500,11378000,8300,8300,8300,8300,0
20230711,132400,11378000,8300,8300,8300,8300,0
20230711,132300,11378000,8300,8300,8300,8300,0
20230711,132200,11378000,8300,8300,8300,8300,0
20230711,132100,11378000,8300,8300,8300,8300,0
20230711,132000,11378000,8300,8300,8300,8300,0
20230711,131900,11378000,8300,8300,8300,8300,0
20230711,131800,11378000,8300,8300,8300,8300,0
20230711,131700,11378000,8300,8300,8300,8300,0
20230711,131600,11378000,8300,8300,8300,8300,0
20230711,131500,11378000,8300,8300,8300,8300,0
20230711,131400,11378000,8300,8300,8300,8300,0
20230711,131300,11378000,8300,8300,8300,8300,0
20230711,131200,11378000,8300,8310,8310,8300,21
20230711,131100,11203560,8330,8330,8330,8330,0
20230711,131000,11203560,8330,8330,8330,8330,0
20230711,130900,11203560,8330,8330,8330,8330,0
20230711,130800,11203560,8330,8330,8330,8330,0
20230711,130700,11203560,8330,8330,8330,8330,0
20230711,130600,11203560,8330,8330,8330,8330,0
20230711,130500,11203560,8330,8330,8330,8330,0
20230711,130400,11203560,8330,8330,8330,8330,0
20230711,130300,11203560,8330,8330,8330,8330,0
20230711,130200,11203560,8330,8330,8330,8330,0
20230711,130100,11203560,8330,8330,8330,8330,0
20230711,130000,11203560,8330,8330,8330,8330,0
20230711,125900,11203560,8330,8330,8330,8330,0
20230711,125800,11203560,8330,8330,8330,8330,0
20230711,125700,11203560,8330,8330,8330,8330,0
20230711,125600,11203560,8330,8330,8330,8330,0
20230711,125500,11203560,8330,8330,8330,8330,0
20230711,125400,11203560,8330,8330,8330,8330,0
20230711,125300,11203560,8330,8330,8330,8330,0
20230711,125200,11203560,8330,8330,8330,8330,0
20230711,125100,11203560,8330,8330,8330,8330,0
20230711,125000,11203560,8330,8330,8330,8330,0
20230711,124900,11203560,8330,8330,8330,8330,0
20230711,124800,11203560,8330,8330,8330,8330,0
20230711,124700,11203560,8330,8330,8330,8330,0
20230711,124600,11203560,8330,8330,8330,8330,0
20230711,124500,11203560,8330,8330,8330,8330,0
20230711,124400,11203560,8330,8330,8330,8330,0
20230711,124300,11203560,8330,8330,8330,8330,0
20230711,124200,11203560,8330,8330,8330,8330,0
20230711,124100,11203560,8330,8330,8330,8330,0
20230711,124000,11203560,8330,8330,8330,8330,0
20230711,123900,11203560,8330,8330,8330,8330,0
20230711,123800,11203560,8330,8330,8330,8330,0
20230711,123700,11203560,8330,8330,8330,8330,0
20230711,123600,11203560,8330,8330,8330,8330,5
20230711,123500,11161910,8320,8320,8320,8320,0
20230711,123400,11161910,8320,8320,8320,8320,0
20230711,123300,11161910,8320,8320,8320,8320,0
20230711,123200,11161910,8320,8320,8320,8320,10
20230711,123100,11078710,8320,8320,8320,8320,0
20230711,123000,11078710,8320,8320,8320,8320,0
20230711,122900,11078710,8320,8320,8320,8320,0
20230711,122800,11078710,8320,8320,8320,8320,0
20230711,122700,11078710,8320,8320,8320,8320,0
20230711,122600,11078710,8320,8320,8320,8320,0
20230711,122500,11078710,8320,8320,8320,8320,0
20230711,122400,11078710,8320,8320,8320,8320,0
20230711,122300,11078710,8320,8320,8320,8320,0
20230711,122200,11078710,8320,8320,8320,8320,0
20230711,122100,11078710,8320,8320,8320,8320,0
20230711,122000,11078710,8320,8320,8320,8320,0
20230711,121900,11078710,8320,8320,8320,8320,0
20230711,121800,11078710,8320,8320,8320,8320,0
20230711,121700,11078710,8320,8320,8320,8320,0
20230711,121600,11078710,8320,8320,8320,8320,0
20230711,121500,11078710,8320,8320,8320,8320,0
20230711,121400,11078710,8320,8320,8320,8320,0
20230711,121300,11078710,8320,8320,8320,8320,0
20230711,121200,11078710,8320,8320,8320,8320,0
20230711,121100,11078710,8320,8320,8320,8320,0
20230711,121000,11078710,8320,8320,8320,8320,0
20230711,120900,11078710,8320,8320,8320,8320,0
20230711,120800,11078710,8320,8320,8320,8320,0
20230711,120700,11078710,8320,8320,8320,8320,0
20230711,120600,11078710,8320,8320,8320,8320,0
20230711,120500,11078710,8320,8320,8320,8320,0
20230711,120400,11078710,8320,8320,8320,8320,0
20230711,120300,11078710,8320,8320,8320,8320,0
20230711,120200,11078710,8320,8320,8320,8320,0
20230711,120100,11078710,8320,8340,8340,8320,15
20230711,120000,10953700,8360,8360,8360,8360,5
20230711,115900,10911900,8360,8360,8360,8360,0
20230711,115800,10911900,8360,8360,8360,8360,0
20230711,115700,10911900,8360,8360,8360,8360,0
20230711,115600,10911900,8360,8360,8360,8360,0
20230711,115500,10911900,8360,8360,8360,8360,0
20230711,115400,10911900,8360,8360,8360,8360,0
20230711,115300,10911900,8360,8360,8360,8360,0
20230711,115200,10911900,8360,8360,8360,8360,0
20230711,115100,10911900,8360,8360,8360,8360,0
20230711,115000,10911900,8360,8360,8360,8360,0
20230711,114900,10911900,8360,8360,8360,8360,0
20230711,114800,10911900,8360,8360,8360,8360,0
20230711,114700,10911900,8360,8360,8360,8360,0
20230711,114600,10911900,8360,8360,8360,8360,0
20230711,114500,10911900,8360,8360,8360,8360,0
20230711,114400,10911900,8360,8360,8360,8360,0
20230711,114300,10911900,8360,8360,8360,8360,0
20230711,114200,10911900,8360,8360,8360,8360,0
20230711,114100,10911900,8360,8360,8360,8360,0
20230711,114000,10911900,8360,8360,8360,8360,0
20230711,113900,10911900,8360,8360,8360,8360,0
20230711,113800,10911900,8360,8360,8360,8360,0
20230711,113700,10911900,8360,8360,8360,8360,0
20230711,113600,10911900,8360,8360,8360,8360,0
20230711,113500,10911900,8360,8360,8360,8360,0
20230711,113400,10911900,8360,8360,8360,8360,0
20230711,113300,10911900,8360,8360,8360,8360,0
20230711,113200,10911900,8360,8360,8360,8360,0
20230711,113100,10911900,8360,8360,8360,8360,0
20230711,113000,10911900,8360,8360,8360,8360,0
20230711,112900,10911900,8360,8360,8360,8360,0
20230711,112800,10911900,8360,8360,8360,8360,0
20230711,112700,10911900,8360,8360,8360,8360,7
20230711,112600,10853380,8370,8370,8370,8370,36
20230711,112500,10552060,8370,8370,8370,8370,0
20230711,112400,10552060,8370,8370,8370,8370,0
20230711,112300,10552060,8370,8370,8370,8370,0
20230711,112200,10552060,8370,8370,8370,8370,0
20230711,112100,10552060,8370,8370,8370,8370,0
20230711,112000,10552060,8370,8370,8370,8370,0
20230711,111900,10552060,8370,8370,8370,8370,0
20230711,111800,10552060,8370,8370,8370,8370,0
20230711,111700,10552060,8370,8370,8370,8370,0
20230711,111600,10552060,8370,8370,8370,8370,0
20230711,111500,10552060,8370,8370,8370,8370,0
20230711,111400,10552060,8370,8370,8370,8370,0
20230711,111300,10552060,8370,8370,8370,8370,0
20230711,111200,10552060,8370,8370,8370,8370,0
20230711,111100,10552060,8370,8370,8370,8370,0
20230711,111000,10552060,8370,8370,8370,8370,0
20230711,110900,10552060,8370,8370,8370,8370,0
20230711,110800,10552060,8370,8370,8370,8370,0
20230711,110700,10552060,8370,8370,8370,8370,0
20230711,110600,10552060,8370,8370,8370,8370,0
20230711,110500,10552060,8370,8370,8370,8370,0
20230711,110400,10552060,8370,8370,8370,8370,0
20230711,110300,10552060,8370,8370,8370,8370,17
20230711,110200,10409770,8370,8370,8370,8370,0
20230711,110100,10409770,8370,8370,8370,8370,0
20230711,110000,10409770,8370,8370,8370,8370,0
20230711,105900,10409770,8370,8370,8370,8370,0
20230711,105800,10409770,8370,8370,8370,8370,0
20230711,105700,10409770,8370,8370,8370,8370,0
20230711,105600,10409770,8370,8370,8370,8370,0
20230711,105500,10409770,8370,8370,8370,8370,0
20230711,105400,10409770,8370,8370,8370,8370,0
20230711,105300,10409770,8370,8370,8370,8370,0
20230711,105200,10409770,8370,8370,8370,8370,0
20230711,105100,10409770,8370,8370,8370,8370,0
20230711,105000,10409770,8370,8370,8370,8370,0
20230711,104900,10409770,8370,8370,8370,8370,0
20230711,104800,10409770,8370,8370,8370,8370,0
20230711,104700,10409770,8370,8370,8370,8370,0
20230711,104600,10409770,8370,8370,8370,8370,0
20230711,104500,10409770,8370,8370,8370,8370,0
20230711,104400,10409770,8370,8370,8370,8370,0
20230711,104300,10409770,8370,8370,8370,8370,0
20230711,104200,10409770,8370,8370,8370,8370,0
20230711,104100,10409770,8370,8370,8370,8370,0
20230711,104000,10409770,8370,8370,8370,8370,0
20230711,103900,10409770,8370,8370,8370,8370,0
20230711,103800,10409770,8370,8370,8370,8370,0
20230711,103700,10409770,8370,8370,8370,8370,0
20230711,103600,10409770,8370,8370,8370,8370,0
20230711,103500,10409770,8370,8370,8370,8370,9
20230711,103400,10334440,8370,8370,8370,8370,5
20230711,103300,10292590,8380,8380,8380,8380,0
20230711,103200,10292590,8380,8380,8380,8380,0
20230711,103100,10292590,8380,8380,8380,8380,0
20230711,103000,10292590,8380,8380,8380,8380,0
20230711,102900,10292590,8380,8380,8380,8380,0
20230711,102800,10292590,8380,8380,8380,8380,0
20230711,102700,10292590,8380,8380,8380,8380,0
20230711,102600,10292590,8380,8380,8380,8380,0
20230711,102500,10292590,8380,8380,8380,8380,0
20230711,102400,10292590,8380,8380,8380,8380,0
20230711,102300,10292590,8380,8380,8380,8380,0
20230711,102200,10292590,8380,8380,8380,8380,0
20230711,102100,10292590,8380,8380,8380,8380,0
20230711,102000,10292590,8380,8380,8380,8380,0
20230711,101900,10292590,8380,8380,8380,8380,0
20230711,101800,10292590,8380,8380,8380,8380,0
20230711,101700,10292590,8380,8380,8380,8380,0
20230711,101600,10292590,8380,8380,8380,8380,0
20230711,101500,10292590,8380,8380,8380,8380,0
20230711,101400,10292590,8380,8380,8380,8380,0
20230711,101300,10292590,8380,8380,8380,8380,1
20230711,101200,10284210,8370,8370,8370,8370,251
20230711,101100,8183340,8370,8370,8370,8370,0
20230711,101000,8183340,8370,8370,8370,8370,0
20230711,100900,8183340,8370,8370,8370,8370,5
20230711,100800,8141490,8370,8370,8370,8370,689
20230711,100700,2374560,8330,8330,8330,8330,0
20230711,100600,2374560,8330,8330,8330,8330,0
20230711,100500,2374560,8330,8330,8330,8330,0
20230711,100400,2374560,8330,8330,8330,8330,0
20230711,100300,2374560,8330,8330,8330,8330,0
20230711,100200,2374560,8330,8330,8330,8330,0
20230711,100100,2374560,8330,8330,8330,8330,0
20230711,100000,2374560,8330,8330,8330,8330,0
20230711,095900,2374560,8330,8330,8330,8330,0
20230711,095800,2374560,8330,8330,8330,8330,0
20230711,095700,2374560,8330,8330,8330,8330,0
20230711,095600,2374560,8330,8330,8330,8330,0
20230711,095500,2374560,8330,8360,8360,8330,240
20230711,095400,375330,8330,8330,8330,8330,0
20230711,095300,375330,8330,8330,8330,8330,0
20230711,095200,375330,8330,8330,8330,8330,0
20230711,095100,375330,8330,8330,8330,8330,0
20230711,095000,375330,8330,8330,8330,8330,0
20230711,094900,375330,8330,8330,8330,8330,0
20230711,094800,375330,8330,8330,8330,8330,0
20230711,094700,375330,8330,8330,8330,8330,0
20230711,094600,375330,8330,8360,8360,8330,30
20230711,094500,124740,8320,8320,8320,8320,0
20230711,094400,124740,8320,8320,8320,8320,0
20230711,094300,124740,8320,8320,8320,8320,0
20230711,094200,124740,8320,8320,8320,8320,0
20230711,094100,124740,8320,8320,8320,8320,0
20230711,094000,124740,8320,8320,8320,8320,0
20230711,093900,124740,8320,8320,8320,8320,0
20230711,093800,124740,8320,8320,8320,8320,0
20230711,093700,124740,8320,8320,8320,8320,0
20230711,093600,124740,8320,8320,8320,8320,0
20230711,093500,124740,8320,8320,8320,8320,0
20230711,093400,124740,8320,8320,8320,8320,0
20230711,093300,124740,8320,8320,8320,8320,0
20230711,093200,124740,8320,8320,8320,8320,0
20230711,093100,124740,8320,8320,8320,8320,0
20230711,093000,124740,8320,8320,8320,8320,0
20230711,092900,124740,8320,8320,8320,8320,0
20230711,092800,124740,8320,8320,8320,8320,0
20230711,092700,124740,8320,8320,8320,8320,0
20230711,092600,124740,8320,8320,8320,8320,0
20230711,092500,124740,8320,8320,8320,8320,0
20230711,092400,124740,8320,8320,8320,8320,0
20230711,092300,124740,8320,8320,8320,8320,0
20230711,092200,124740,8320,8320,8320,8320,0
20230711,092100,124740,8320,8320,8320,8320,0
20230711,092000,124740,8320,8320,8320,8320,0
20230711,091900,124740,8320,8320,8320,8320,0
20230711,091800,124740,8320,8320,8320,8320,0
20230711,091700,124740,8320,8320,8320,8320,0
20230711,091600,124740,8320,8320,8320,8320,0
20230711,091500,124740,8320,8320,8320,8320,10
20230711,091400,41540,8310,8310,8310,8310,0
20230711,091300,41540,8310,8300,8310,8300,5
20230711,091200,0,8290,8290,8290,8290,0
20230711,091100,0,8290,8290,8290,8290,0
20230711,091000,0,8290,8290,8290,8290,0
20230711,090900,0,8290,8290,8290,8290,0
20230711,090800,0,8290,8290,8290,8290,0
20230711,090700,0,8290,8290,8290,8290,0
20230711,090600,0,8290,8290,8290,8290,0
20230711,090500,0,8290,8290,8290,8290,0
20230711,090400,0,8290,8290,8290,8290,0
20230711,090300,0,8290,8290,8290,8290,0
20230711,090200,0,8290,8290,8290,8290,0
20230711,090100,0,8290,8290,8290,8290,0
20230711,090000,0,8290,8290,8290,8290,0