KissMeData/087600/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194700,83270920,7350,7350,7350,7350,823
20230718,194600,83270920,7350,7350,7350,7350,0
20230718,194500,83270920,7350,7350,7350,7350,0
20230718,194400,83270920,7350,7350,7350,7350,0
20230718,194300,83270920,7350,7350,7350,7350,0
20230718,194200,83270920,7350,7350,7350,7350,0
20230718,194100,83270920,7350,7350,7350,7350,0
20230718,194000,83270920,7350,7350,7350,7350,0
20230718,193900,83270920,7350,7350,7350,7350,0
20230718,193800,83270920,7350,7350,7350,7350,0
20230718,193700,83270920,7350,7350,7350,7350,0
20230718,193600,83270920,7350,7350,7350,7350,0
20230718,193500,83270920,7350,7350,7350,7350,0
20230718,193400,83270920,7350,7350,7350,7350,0
20230718,193300,83270920,7350,7350,7350,7350,0
20230718,193200,83270920,7350,7350,7350,7350,0
20230718,193100,83270920,7350,7350,7350,7350,0
20230718,193000,83270920,7350,7350,7350,7350,0
20230718,192900,83270920,7350,7350,7350,7350,0
20230718,192800,83270920,7350,7350,7350,7350,0
20230718,192700,83270920,7350,7350,7350,7350,0
20230718,192600,83270920,7350,7350,7350,7350,0
20230718,192500,83270920,7350,7350,7350,7350,0
20230718,192400,83270920,7350,7350,7350,7350,0
20230718,192300,83270920,7350,7350,7350,7350,0
20230718,192200,83270920,7350,7350,7350,7350,0
20230718,192100,83270920,7350,7350,7350,7350,0
20230718,192000,83270920,7350,7350,7350,7350,0
20230718,191900,83270920,7350,7350,7350,7350,0
20230718,191800,83270920,7350,7350,7350,7350,0
20230718,191700,83270920,7350,7350,7350,7350,823
20230718,191600,83270920,7350,7350,7350,7350,0
20230718,191500,83270920,7350,7350,7350,7350,0
20230718,191400,83270920,7350,7350,7350,7350,0
20230718,191300,83270920,7350,7350,7350,7350,0
20230718,191200,83270920,7350,7350,7350,7350,0
20230718,191100,83270920,7350,7350,7350,7350,0
20230718,191000,83270920,7350,7350,7350,7350,0
20230718,190900,83270920,7350,7350,7350,7350,0
20230718,190800,83270920,7350,7350,7350,7350,0
20230718,190700,83270920,7350,7350,7350,7350,0
20230718,190600,83270920,7350,7350,7350,7350,0
20230718,190500,83270920,7350,7350,7350,7350,0
20230718,190400,83270920,7350,7350,7350,7350,0
20230718,190300,83270920,7350,7350,7350,7350,0
20230718,190200,83270920,7350,7350,7350,7350,0
20230718,190100,83270920,7350,7350,7350,7350,0
20230718,190000,83270920,7350,7350,7350,7350,0
20230718,185900,83270920,7350,7350,7350,7350,0
20230718,185800,83270920,7350,7350,7350,7350,0
20230718,185700,83270920,7350,7350,7350,7350,0
20230718,185600,83270920,7350,7350,7350,7350,0
20230718,185500,83270920,7350,7350,7350,7350,0
20230718,185400,83270920,7350,7350,7350,7350,0
20230718,185300,83270920,7350,7350,7350,7350,0
20230718,185200,83270920,7350,7350,7350,7350,0
20230718,185100,83270920,7350,7350,7350,7350,0
20230718,185000,83270920,7350,7350,7350,7350,0
20230718,184900,83270920,7350,7350,7350,7350,0
20230718,184800,83270920,7350,7350,7350,7350,0
20230718,184700,83270920,7350,7350,7350,7350,823
20230718,184600,83270920,7350,7350,7350,7350,0
20230718,184500,83270920,7350,7350,7350,7350,0
20230718,184400,83270920,7350,7350,7350,7350,0
20230718,184300,83270920,7350,7350,7350,7350,0
20230718,184200,83270920,7350,7350,7350,7350,0
20230718,184100,83270920,7350,7350,7350,7350,0
20230718,184000,83270920,7350,7350,7350,7350,0
20230718,183900,83270920,7350,7350,7350,7350,0
20230718,183800,83270920,7350,7350,7350,7350,0
20230718,183700,83270920,7350,7350,7350,7350,0
20230718,183600,83270920,7350,7350,7350,7350,0
20230718,183500,83270920,7350,7350,7350,7350,0
20230718,183400,83270920,7350,7350,7350,7350,0
20230718,183300,83270920,7350,7350,7350,7350,0
20230718,183200,83270920,7350,7350,7350,7350,0
20230718,183100,83270920,7350,7350,7350,7350,0
20230718,183000,83270920,7350,7350,7350,7350,0
20230718,182900,83270920,7350,7350,7350,7350,0
20230718,182800,83270920,7350,7350,7350,7350,0
20230718,182700,83270920,7350,7350,7350,7350,0
20230718,182600,83270920,7350,7350,7350,7350,0
20230718,182500,83270920,7350,7350,7350,7350,0
20230718,182400,83270920,7350,7350,7350,7350,0
20230718,182300,83270920,7350,7350,7350,7350,0
20230718,182200,83270920,7350,7350,7350,7350,0
20230718,182100,83270920,7350,7350,7350,7350,0
20230718,182000,83270920,7350,7350,7350,7350,0
20230718,181900,83270920,7350,7350,7350,7350,0
20230718,181800,83270920,7350,7350,7350,7350,0
20230718,181700,83270920,7350,7350,7350,7350,823
20230718,181600,83270920,7350,7350,7350,7350,0
20230718,181500,83270920,7350,7350,7350,7350,0
20230718,181400,83270920,7350,7350,7350,7350,0
20230718,181300,83270920,7350,7350,7350,7350,0
20230718,181200,83270920,7350,7350,7350,7350,0
20230718,181100,83270920,7350,7350,7350,7350,0
20230718,181000,83270920,7350,7350,7350,7350,0
20230718,180900,83270920,7350,7350,7350,7350,0
20230718,180800,83270920,7350,7350,7350,7350,0
20230718,180700,83270920,7350,7350,7350,7350,0
20230718,180600,83270920,7350,7350,7350,7350,0
20230718,180500,83270920,7350,7350,7350,7350,0
20230718,180400,83270920,7350,7350,7350,7350,0
20230718,180300,83270920,7350,7350,7350,7350,0
20230718,180200,83270920,7350,7350,7350,7350,0
20230718,180100,83270920,7350,7350,7350,7350,0
20230718,180000,83270920,7350,7350,7350,7350,0
20230718,175900,83270920,7350,7350,7350,7350,0
20230718,175800,83270920,7350,7350,7350,7350,0
20230718,175700,83270920,7350,7350,7350,7350,0
20230718,175600,83270920,7350,7350,7350,7350,0
20230718,175500,83270920,7350,7350,7350,7350,0
20230718,175400,83270920,7350,7350,7350,7350,0
20230718,175300,83270920,7350,7350,7350,7350,0
20230718,175200,83270920,7350,7350,7350,7350,0
20230718,175100,83270920,7350,7350,7350,7350,0
20230718,175000,83270920,7350,7350,7350,7350,0
20230718,174900,83270920,7350,7350,7350,7350,0
20230718,174800,83270920,7350,7350,7350,7350,0
20230718,174700,83270920,7350,7350,7350,7350,823
20230718,174600,83270920,7350,7350,7350,7350,0
20230718,174500,83270920,7350,7350,7350,7350,0
20230718,174400,83270920,7350,7350,7350,7350,0
20230718,174300,83270920,7350,7350,7350,7350,0
20230718,174200,83270920,7350,7350,7350,7350,0
20230718,174100,83270920,7350,7350,7350,7350,0
20230718,174000,83270920,7350,7350,7350,7350,0
20230718,173900,83270920,7350,7350,7350,7350,0
20230718,173800,83270920,7350,7350,7350,7350,0
20230718,173700,83270920,7350,7350,7350,7350,0
20230718,173600,83270920,7350,7350,7350,7350,0
20230718,173500,83270920,7350,7350,7350,7350,0
20230718,173400,83270920,7350,7350,7350,7350,0
20230718,173300,83270920,7350,7350,7350,7350,0
20230718,173200,83270920,7350,7350,7350,7350,0
20230718,173100,83270920,7350,7350,7350,7350,0
20230718,173000,83270920,7350,7350,7350,7350,0
20230718,172900,83270920,7350,7350,7350,7350,0
20230718,172800,83270920,7350,7350,7350,7350,0
20230718,172700,83270920,7350,7350,7350,7350,0
20230718,172600,83270920,7350,7350,7350,7350,0
20230718,172500,83270920,7350,7350,7350,7350,0
20230718,172400,83270920,7350,7350,7350,7350,0
20230718,172300,83270920,7350,7350,7350,7350,0
20230718,172200,83270920,7350,7350,7350,7350,0
20230718,172100,83270920,7350,7350,7350,7350,0
20230718,172000,83270920,7350,7350,7350,7350,0
20230718,171900,83270920,7350,7350,7350,7350,0
20230718,171800,83270920,7350,7350,7350,7350,0
20230718,171700,83270920,7350,7350,7350,7350,823
20230718,171600,83270920,7350,7350,7350,7350,0
20230718,171500,83270920,7350,7350,7350,7350,0
20230718,171400,83270920,7350,7350,7350,7350,0
20230718,171300,83270920,7350,7350,7350,7350,0
20230718,171200,83270920,7350,7350,7350,7350,0
20230718,171100,83270920,7350,7350,7350,7350,0
20230718,171000,83270920,7350,7350,7350,7350,0
20230718,170900,83270920,7350,7350,7350,7350,0
20230718,170800,83270920,7350,7350,7350,7350,0
20230718,170700,83270920,7350,7350,7350,7350,0
20230718,170600,83270920,7350,7350,7350,7350,0
20230718,170500,83270920,7350,7350,7350,7350,0
20230718,170400,83270920,7350,7350,7350,7350,0
20230718,170300,83270920,7350,7350,7350,7350,0
20230718,170200,83270920,7350,7350,7350,7350,0
20230718,170100,83270920,7350,7350,7350,7350,0
20230718,170000,83270920,7350,7350,7350,7350,0
20230718,165900,83270920,7350,7350,7350,7350,0
20230718,165800,83270920,7350,7350,7350,7350,0
20230718,165700,83270920,7350,7350,7350,7350,0
20230718,165600,83270920,7350,7350,7350,7350,0
20230718,165500,83270920,7350,7350,7350,7350,0
20230718,165400,83270920,7350,7350,7350,7350,0
20230718,165300,83270920,7350,7350,7350,7350,0
20230718,165200,83270920,7350,7350,7350,7350,0
20230718,165100,83270920,7350,7350,7350,7350,0
20230718,165000,83270920,7350,7350,7350,7350,0
20230718,164900,83270920,7350,7350,7350,7350,0
20230718,164800,83270920,7350,7350,7350,7350,0
20230718,164700,83270920,7350,7350,7350,7350,823
20230718,164600,83270920,7350,7350,7350,7350,0
20230718,164500,83270920,7350,7350,7350,7350,0
20230718,164400,83270920,7350,7350,7350,7350,0
20230718,164300,83270920,7350,7350,7350,7350,0
20230718,164200,83270920,7350,7350,7350,7350,0
20230718,164100,83270920,7350,7350,7350,7350,0
20230718,164000,83270920,7350,7350,7350,7350,0
20230718,163900,83270920,7350,7350,7350,7350,0
20230718,163800,83270920,7350,7350,7350,7350,0
20230718,163700,83270920,7350,7350,7350,7350,0
20230718,163600,83270920,7350,7350,7350,7350,0
20230718,163500,83270920,7350,7350,7350,7350,0
20230718,163400,83270920,7350,7350,7350,7350,0
20230718,163300,83270920,7350,7350,7350,7350,0
20230718,163200,83270920,7350,7350,7350,7350,0
20230718,163100,83270920,7350,7350,7350,7350,0
20230718,163000,83270920,7350,7350,7350,7350,0
20230718,162900,83270920,7350,7350,7350,7350,0
20230718,162800,83270920,7350,7350,7350,7350,0
20230718,162700,83270920,7350,7350,7350,7350,0
20230718,162600,83270920,7350,7350,7350,7350,0
20230718,162500,83270920,7350,7350,7350,7350,0
20230718,162400,83270920,7350,7350,7350,7350,0
20230718,162300,83270920,7350,7350,7350,7350,0
20230718,162200,83270920,7350,7350,7350,7350,0
20230718,162100,83270920,7350,7350,7350,7350,0
20230718,162000,83270920,7350,7350,7350,7350,0
20230718,161900,83270920,7350,7350,7350,7350,0
20230718,161800,83270920,7350,7350,7350,7350,0
20230718,161700,83270920,7350,7350,7350,7350,823
20230718,161600,83270920,7350,7350,7350,7350,0
20230718,161500,83270920,7350,7350,7350,7350,0
20230718,161400,83270920,7350,7350,7350,7350,0
20230718,161300,83270920,7350,7350,7350,7350,0
20230718,161200,83270920,7350,7350,7350,7350,0
20230718,161100,83270920,7350,7350,7350,7350,0
20230718,161000,83270920,7350,7350,7350,7350,0
20230718,160900,83270920,7350,7350,7350,7350,0
20230718,160800,83270920,7350,7350,7350,7350,0
20230718,160700,83270920,7350,7350,7350,7350,0
20230718,160600,83270920,7350,7350,7350,7350,0
20230718,160500,83270920,7350,7350,7350,7350,0
20230718,160400,83270920,7350,7350,7350,7350,0
20230718,160300,83270920,7350,7350,7350,7350,0
20230718,160200,83270920,7350,7350,7350,7350,0
20230718,160100,83270920,7350,7350,7350,7350,0
20230718,160000,83270920,7350,7350,7350,7350,0
20230718,155900,83270920,7350,7350,7350,7350,0
20230718,155800,83270920,7350,7350,7350,7350,0
20230718,155700,83270920,7350,7350,7350,7350,0
20230718,155600,83270920,7350,7350,7350,7350,0
20230718,155500,83270920,7350,7350,7350,7350,0
20230718,155400,83270920,7350,7350,7350,7350,0
20230718,155300,83270920,7350,7350,7350,7350,0
20230718,155200,83270920,7350,7350,7350,7350,0
20230718,155100,83270920,7350,7350,7350,7350,0
20230718,155000,83270920,7350,7350,7350,7350,0
20230718,154900,83270920,7350,7350,7350,7350,0
20230718,154800,83270920,7350,7350,7350,7350,0
20230718,154700,83270920,7350,7350,7350,7350,823
20230718,154600,83270920,7350,7350,7350,7350,0
20230718,154500,83270920,7350,7350,7350,7350,0
20230718,154400,83270920,7350,7350,7350,7350,0
20230718,154300,83270920,7350,7350,7350,7350,0
20230718,154200,83270920,7350,7350,7350,7350,0
20230718,154100,83270920,7350,7350,7350,7350,0
20230718,154000,83270920,7350,7350,7350,7350,0
20230718,153900,83270920,7350,7350,7350,7350,0
20230718,153800,83270920,7350,7350,7350,7350,0
20230718,153700,83270920,7350,7350,7350,7350,0
20230718,153600,83270920,7350,7350,7350,7350,0
20230718,153500,83270920,7350,7350,7350,7350,0
20230718,153400,83270920,7350,7350,7350,7350,0
20230718,153300,83270920,7350,7350,7350,7350,0
20230718,153200,83270920,7350,7350,7350,7350,0
20230718,153100,83270920,7350,7350,7350,7350,0
20230718,153000,83270920,7350,7350,7350,7350,823
20230718,152900,77221870,7360,7360,7360,7360,0
20230718,152800,77221870,7360,7360,7360,7360,0
20230718,152700,77221870,7360,7360,7360,7360,0
20230718,152600,77221870,7360,7360,7360,7360,0
20230718,152500,77221870,7360,7360,7360,7360,0
20230718,152400,77221870,7360,7360,7360,7360,0
20230718,152300,77221870,7360,7360,7360,7360,0
20230718,152200,77221870,7360,7360,7360,7360,0
20230718,152100,77221870,7360,7360,7360,7360,0
20230718,152000,77221870,7360,7360,7360,7360,0
20230718,151900,77221870,7360,7370,7370,7360,43
20230718,151800,76905350,7370,7370,7370,7370,0
20230718,151700,76905350,7370,7370,7370,7370,0
20230718,151600,76905350,7370,7370,7370,7370,0
20230718,151500,76905350,7370,7370,7370,7370,1
20230718,151400,76897980,7360,7360,7360,7360,0
20230718,151300,76897980,7360,7360,7360,7360,0
20230718,151200,76897980,7360,7360,7360,7360,0
20230718,151100,76897980,7360,7360,7360,7360,0
20230718,151000,76897980,7360,7360,7360,7360,5
20230718,150900,76861180,7380,7380,7380,7380,0
20230718,150800,76861180,7380,7380,7380,7380,2
20230718,150700,76846420,7380,7380,7380,7380,0
20230718,150600,76846420,7380,7380,7380,7380,0
20230718,150500,76846420,7380,7380,7380,7380,0
20230718,150400,76846420,7380,7380,7380,7380,0
20230718,150300,76846420,7380,7380,7380,7380,2
20230718,150200,76831660,7380,7380,7380,7380,0
20230718,150100,76831660,7380,7380,7380,7380,0
20230718,150000,76831660,7380,7380,7380,7380,1
20230718,145900,76824280,7380,7380,7380,7380,2
20230718,145800,76809520,7380,7370,7380,7370,405
20230718,145700,73820670,7370,7370,7370,7370,0
20230718,145600,73820670,7370,7370,7370,7370,0
20230718,145500,73820670,7370,7370,7370,7370,0
20230718,145400,73820670,7370,7370,7370,7370,0
20230718,145300,73820670,7370,7370,7370,7370,0
20230718,145200,73820670,7370,7370,7370,7370,0
20230718,145100,73820670,7370,7370,7370,7370,0
20230718,145000,73820670,7370,7370,7370,7370,0
20230718,144900,73820670,7370,7370,7370,7370,1
20230718,144800,73813300,7360,7360,7360,7360,0
20230718,144700,73813300,7360,7360,7360,7360,0
20230718,144600,73813300,7360,7360,7360,7360,0
20230718,144500,73813300,7360,7360,7360,7360,0
20230718,144400,73813300,7360,7360,7360,7360,10
20230718,144300,73739700,7350,7350,7350,7350,0
20230718,144200,73739700,7350,7350,7350,7350,374
20230718,144100,70990800,7350,7350,7350,7350,0
20230718,144000,70990800,7350,7350,7350,7350,0
20230718,143900,70990800,7350,7350,7350,7350,0
20230718,143800,70990800,7350,7350,7350,7350,0
20230718,143700,70990800,7350,7350,7350,7350,0
20230718,143600,70990800,7350,7350,7350,7350,0
20230718,143500,70990800,7350,7370,7370,7350,415
20230718,143400,67936280,7370,7370,7370,7370,0
20230718,143300,67936280,7370,7370,7370,7370,0
20230718,143200,67936280,7370,7370,7370,7370,0
20230718,143100,67936280,7370,7370,7370,7370,0
20230718,143000,67936280,7370,7370,7370,7370,0
20230718,142900,67936280,7370,7370,7370,7370,0
20230718,142800,67936280,7370,7370,7370,7370,25
20230718,142700,67752030,7360,7360,7360,7360,0
20230718,142600,67752030,7360,7360,7360,7360,0
20230718,142500,67752030,7360,7360,7360,7360,0
20230718,142400,67752030,7360,7360,7360,7360,24
20230718,142300,67575390,7360,7360,7360,7360,0
20230718,142200,67575390,7360,7360,7360,7360,0
20230718,142100,67575390,7360,7380,7380,7360,112
20230718,142000,66749070,7390,7390,7390,7390,0
20230718,141900,66749070,7390,7390,7390,7390,0
20230718,141800,66749070,7390,7390,7390,7390,0
20230718,141700,66749070,7390,7390,7390,7390,0
20230718,141600,66749070,7390,7390,7390,7390,0
20230718,141500,66749070,7390,7390,7390,7390,1
20230718,141400,66741680,7390,7390,7390,7390,0
20230718,141300,66741680,7390,7390,7390,7390,0
20230718,141200,66741680,7390,7370,7390,7370,292
20230718,141100,64584220,7370,7370,7370,7370,0
20230718,141000,64584220,7370,7370,7370,7370,0
20230718,140900,64584220,7370,7370,7370,7370,0
20230718,140800,64584220,7370,7370,7370,7370,0
20230718,140700,64584220,7370,7370,7370,7370,0
20230718,140600,64584220,7370,7370,7370,7370,0
20230718,140500,64584220,7370,7370,7370,7370,0
20230718,140400,64584220,7370,7370,7370,7370,0
20230718,140300,64584220,7370,7370,7370,7370,33
20230718,140200,64341010,7370,7370,7370,7370,5
20230718,140100,64304160,7370,7370,7370,7370,0
20230718,140000,64304160,7370,7370,7370,7370,0
20230718,135900,64304160,7370,7370,7370,7370,0
20230718,135800,64304160,7370,7370,7370,7370,0
20230718,135700,64304160,7370,7370,7370,7370,0
20230718,135600,64304160,7370,7370,7370,7370,0
20230718,135500,64304160,7370,7370,7370,7370,0
20230718,135400,64304160,7370,7370,7370,7370,0
20230718,135300,64304160,7370,7370,7370,7370,0
20230718,135200,64304160,7370,7370,7370,7370,0
20230718,135100,64304160,7370,7370,7370,7370,0
20230718,135000,64304160,7370,7370,7370,7370,6
20230718,134900,64259940,7360,7360,7360,7360,0
20230718,134800,64259940,7360,7360,7360,7360,0
20230718,134700,64259940,7360,7360,7360,7360,0
20230718,134600,64259940,7360,7360,7360,7360,0
20230718,134500,64259940,7360,7360,7360,7360,0
20230718,134400,64259940,7360,7360,7360,7360,0
20230718,134300,64259940,7360,7360,7360,7360,0
20230718,134200,64259940,7360,7360,7360,7360,0
20230718,134100,64259940,7360,7360,7360,7360,0
20230718,134000,64259940,7360,7360,7360,7360,0
20230718,133900,64259940,7360,7360,7360,7360,0
20230718,133800,64259940,7360,7370,7370,7360,495
20230718,133700,60614440,7360,7360,7360,7360,0
20230718,133600,60614440,7360,7360,7360,7360,0
20230718,133500,60614440,7360,7360,7360,7360,0
20230718,133400,60614440,7360,7360,7360,7360,0
20230718,133300,60614440,7360,7360,7360,7360,0
20230718,133200,60614440,7360,7360,7360,7360,0
20230718,133100,60614440,7360,7360,7360,7360,0
20230718,133000,60614440,7360,7360,7360,7360,0
20230718,132900,60614440,7360,7360,7360,7360,0
20230718,132800,60614440,7360,7360,7360,7360,0
20230718,132700,60614440,7360,7360,7360,7360,0
20230718,132600,60614440,7360,7360,7360,7360,0
20230718,132500,60614440,7360,7360,7360,7360,0
20230718,132400,60614440,7360,7360,7360,7360,0
20230718,132300,60614440,7360,7360,7360,7360,0
20230718,132200,60614440,7360,7370,7370,7360,253
20230718,132100,58750220,7370,7370,7370,7370,0
20230718,132000,58750220,7370,7370,7370,7370,0
20230718,131900,58750220,7370,7370,7370,7370,0
20230718,131800,58750220,7370,7370,7370,7370,0
20230718,131700,58750220,7370,7380,7380,7370,1498
20230718,131600,47706670,7380,7380,7380,7380,100
20230718,131500,46968670,7380,7380,7380,7380,0
20230718,131400,46968670,7380,7380,7380,7380,0
20230718,131300,46968670,7380,7380,7380,7380,0
20230718,131200,46968670,7380,7380,7380,7380,100
20230718,131100,46230670,7390,7390,7390,7390,0
20230718,131000,46230670,7390,7390,7390,7390,187
20230718,130900,44848740,7390,7390,7390,7390,1
20230718,130800,44841350,7390,7390,7390,7390,0
20230718,130700,44841350,7390,7390,7390,7390,290
20230718,130600,42698250,7390,7390,7390,7390,0
20230718,130500,42698250,7390,7390,7390,7390,0
20230718,130400,42698250,7390,7390,7390,7390,0
20230718,130300,42698250,7390,7390,7390,7390,40
20230718,130200,42402650,7400,7400,7400,7400,0
20230718,130100,42402650,7400,7400,7400,7400,0
20230718,130000,42402650,7400,7400,7400,7400,100
20230718,125900,41662650,7390,7390,7390,7390,0
20230718,125800,41662650,7390,7390,7390,7390,10
20230718,125700,41588750,7400,7400,7400,7400,0
20230718,125600,41588750,7400,7400,7400,7400,2
20230718,125500,41573950,7400,7400,7400,7400,0
20230718,125400,41573950,7400,7400,7400,7400,0
20230718,125300,41573950,7400,7400,7400,7400,0
20230718,125200,41573950,7400,7400,7400,7400,0
20230718,125100,41573950,7400,7400,7400,7400,50
20230718,125000,41203950,7390,7390,7390,7390,0
20230718,124900,41203950,7390,7390,7390,7390,0
20230718,124800,41203950,7390,7390,7390,7390,0
20230718,124700,41203950,7390,7390,7390,7390,50
20230718,124600,40834450,7390,7390,7390,7390,0
20230718,124500,40834450,7390,7390,7390,7390,0
20230718,124400,40834450,7390,7390,7390,7390,0
20230718,124300,40834450,7390,7390,7390,7390,0
20230718,124200,40834450,7390,7390,7390,7390,0
20230718,124100,40834450,7390,7390,7390,7390,0
20230718,124000,40834450,7390,7390,7390,7390,0
20230718,123900,40834450,7390,7390,7390,7390,0
20230718,123800,40834450,7390,7390,7390,7390,0
20230718,123700,40834450,7390,7390,7390,7390,0
20230718,123600,40834450,7390,7400,7400,7390,211
20230718,123500,39274130,7410,7410,7410,7410,0
20230718,123400,39274130,7410,7410,7410,7410,0
20230718,123300,39274130,7410,7410,7410,7410,0
20230718,123200,39274130,7410,7410,7410,7410,0
20230718,123100,39274130,7410,7410,7410,7410,0
20230718,123000,39274130,7410,7410,7410,7410,0
20230718,122900,39274130,7410,7410,7410,7410,0
20230718,122800,39274130,7410,7410,7410,7410,0
20230718,122700,39274130,7410,7410,7410,7410,0
20230718,122600,39274130,7410,7410,7410,7410,0
20230718,122500,39274130,7410,7410,7410,7410,0
20230718,122400,39274130,7410,7410,7410,7410,0
20230718,122300,39274130,7410,7410,7410,7410,0
20230718,122200,39274130,7410,7410,7410,7410,11
20230718,122100,39192620,7410,7410,7410,7410,0
20230718,122000,39192620,7410,7410,7410,7410,0
20230718,121900,39192620,7410,7410,7410,7410,0
20230718,121800,39192620,7410,7410,7410,7410,41
20230718,121700,38888810,7410,7410,7410,7410,88
20230718,121600,38236730,7410,7410,7410,7410,0
20230718,121500,38236730,7410,7410,7410,7410,0
20230718,121400,38236730,7410,7410,7410,7410,0
20230718,121300,38236730,7410,7410,7410,7410,0
20230718,121200,38236730,7410,7410,7410,7410,0
20230718,121100,38236730,7410,7410,7410,7410,0
20230718,121000,38236730,7410,7410,7410,7410,0
20230718,120900,38236730,7410,7410,7410,7410,0
20230718,120800,38236730,7410,7410,7410,7410,0
20230718,120700,38236730,7410,7410,7410,7410,0
20230718,120600,38236730,7410,7410,7410,7410,0
20230718,120500,38236730,7410,7410,7410,7410,0
20230718,120400,38236730,7410,7410,7410,7410,0
20230718,120300,38236730,7410,7410,7410,7410,0
20230718,120200,38236730,7410,7410,7410,7410,0
20230718,120100,38236730,7410,7410,7410,7410,39
20230718,120000,37947740,7410,7410,7410,7410,0
20230718,115900,37947740,7410,7410,7410,7410,0
20230718,115800,37947740,7410,7410,7410,7410,0
20230718,115700,37947740,7410,7410,7410,7410,0
20230718,115600,37947740,7410,7410,7410,7410,0
20230718,115500,37947740,7410,7410,7410,7410,0
20230718,115400,37947740,7410,7410,7410,7410,0
20230718,115300,37947740,7410,7410,7410,7410,0
20230718,115200,37947740,7410,7410,7410,7410,0
20230718,115100,37947740,7410,7410,7410,7410,0
20230718,115000,37947740,7410,7410,7410,7410,0
20230718,114900,37947740,7410,7410,7410,7410,0
20230718,114800,37947740,7410,7410,7410,7410,0
20230718,114700,37947740,7410,7410,7410,7410,0
20230718,114600,37947740,7410,7410,7410,7410,0
20230718,114500,37947740,7410,7410,7410,7410,0
20230718,114400,37947740,7410,7410,7410,7410,0
20230718,114300,37947740,7410,7410,7410,7410,0
20230718,114200,37947740,7410,7410,7410,7410,0
20230718,114100,37947740,7410,7410,7410,7410,0
20230718,114000,37947740,7410,7410,7410,7410,0
20230718,113900,37947740,7410,7410,7410,7410,0
20230718,113800,37947740,7410,7410,7410,7410,0
20230718,113700,37947740,7410,7410,7410,7410,0
20230718,113600,37947740,7410,7410,7410,7410,0
20230718,113500,37947740,7410,7410,7410,7410,0
20230718,113400,37947740,7410,7410,7410,7410,0
20230718,113300,37947740,7410,7410,7410,7410,0
20230718,113200,37947740,7410,7410,7410,7410,10
20230718,113100,37873640,7440,7440,7440,7440,0
20230718,113000,37873640,7440,7440,7440,7440,0
20230718,112900,37873640,7440,7440,7440,7440,40
20230718,112800,37576040,7440,7440,7440,7440,0
20230718,112700,37576040,7440,7440,7440,7440,0
20230718,112600,37576040,7440,7440,7440,7440,0
20230718,112500,37576040,7440,7440,7440,7440,0
20230718,112400,37576040,7440,7440,7440,7440,1
20230718,112300,37568600,7410,7410,7410,7410,0
20230718,112200,37568600,7410,7410,7410,7410,100
20230718,112100,36827600,7440,7440,7440,7440,0
20230718,112000,36827600,7440,7440,7440,7440,0
20230718,111900,36827600,7440,7440,7440,7440,0
20230718,111800,36827600,7440,7440,7440,7440,0
20230718,111700,36827600,7440,7440,7440,7440,0
20230718,111600,36827600,7440,7440,7440,7440,0
20230718,111500,36827600,7440,7430,7440,7430,30
20230718,111400,36604650,7400,7400,7400,7400,0
20230718,111300,36604650,7400,7400,7400,7400,0
20230718,111200,36604650,7400,7400,7400,7400,0
20230718,111100,36604650,7400,7400,7400,7400,0
20230718,111000,36604650,7400,7400,7400,7400,0
20230718,110900,36604650,7400,7410,7410,7400,360
20230718,110800,33939040,7410,7410,7410,7410,0
20230718,110700,33939040,7410,7410,7410,7410,0
20230718,110600,33939040,7410,7410,7410,7410,0
20230718,110500,33939040,7410,7410,7410,7410,0
20230718,110400,33939040,7410,7410,7410,7410,0
20230718,110300,33939040,7410,7410,7410,7410,0
20230718,110200,33939040,7410,7410,7410,7410,0
20230718,110100,33939040,7410,7410,7410,7410,0
20230718,110000,33939040,7410,7410,7410,7410,0
20230718,105900,33939040,7410,7410,7410,7410,0
20230718,105800,33939040,7410,7410,7410,7410,0
20230718,105700,33939040,7410,7410,7410,7410,0
20230718,105600,33939040,7410,7410,7410,7410,0
20230718,105500,33939040,7410,7410,7410,7410,114
20230718,105400,33094300,7410,7410,7410,7410,0
20230718,105300,33094300,7410,7410,7410,7410,0
20230718,105200,33094300,7410,7410,7410,7410,0
20230718,105100,33094300,7410,7410,7410,7410,0
20230718,105000,33094300,7410,7410,7410,7410,0
20230718,104900,33094300,7410,7410,7410,7410,0
20230718,104800,33094300,7410,7410,7410,7410,0
20230718,104700,33094300,7410,7410,7410,7410,0
20230718,104600,33094300,7410,7410,7410,7410,0
20230718,104500,33094300,7410,7410,7410,7410,0
20230718,104400,33094300,7410,7410,7410,7410,0
20230718,104300,33094300,7410,7410,7410,7410,0
20230718,104200,33094300,7410,7410,7410,7410,0
20230718,104100,33094300,7410,7410,7410,7410,0
20230718,104000,33094300,7410,7410,7410,7410,37
20230718,103900,32820130,7420,7420,7420,7420,0
20230718,103800,32820130,7420,7420,7420,7420,0
20230718,103700,32820130,7420,7420,7420,7420,0
20230718,103600,32820130,7420,7420,7420,7420,0
20230718,103500,32820130,7420,7420,7420,7420,60
20230718,103400,32374930,7420,7420,7420,7420,0
20230718,103300,32374930,7420,7420,7420,7420,8
20230718,103200,32315570,7420,7420,7420,7420,1
20230718,103100,32308150,7420,7420,7420,7420,31
20230718,103000,32078130,7420,7420,7420,7420,0
20230718,102900,32078130,7420,7420,7420,7420,0
20230718,102800,32078130,7420,7420,7420,7420,0
20230718,102700,32078130,7420,7420,7420,7420,0
20230718,102600,32078130,7420,7420,7420,7420,0
20230718,102500,32078130,7420,7420,7420,7420,4
20230718,102400,32048450,7410,7410,7410,7410,0
20230718,102300,32048450,7410,7410,7410,7410,0
20230718,102200,32048450,7410,7400,7410,7400,23
20230718,102100,31878050,7400,7420,7420,7400,103
20230718,102000,31113850,7430,7430,7430,7430,0
20230718,101900,31113850,7430,7430,7430,7430,0
20230718,101800,31113850,7430,7430,7430,7430,0
20230718,101700,31113850,7430,7430,7430,7430,0
20230718,101600,31113850,7430,7430,7430,7430,0
20230718,101500,31113850,7430,7430,7430,7430,0
20230718,101400,31113850,7430,7430,7430,7430,0
20230718,101300,31113850,7430,7430,7430,7430,0
20230718,101200,31113850,7430,7430,7430,7430,0
20230718,101100,31113850,7430,7430,7430,7430,0
20230718,101000,31113850,7430,7430,7430,7430,0
20230718,100900,31113850,7430,7430,7430,7430,0
20230718,100800,31113850,7430,7430,7430,7430,0
20230718,100700,31113850,7430,7430,7430,7430,0
20230718,100600,31113850,7430,7430,7430,7430,0
20230718,100500,31113850,7430,7430,7430,7430,0
20230718,100400,31113850,7430,7430,7430,7430,0
20230718,100300,31113850,7430,7430,7430,7430,0
20230718,100200,31113850,7430,7430,7430,7430,0
20230718,100100,31113850,7430,7430,7430,7430,0
20230718,100000,31113850,7430,7430,7430,7430,0
20230718,095900,31113850,7430,7430,7430,7430,0
20230718,095800,31113850,7430,7430,7430,7430,0
20230718,095700,31113850,7430,7430,7430,7430,0
20230718,095600,31113850,7430,7430,7430,7430,0
20230718,095500,31113850,7430,7430,7430,7430,0
20230718,095400,31113850,7430,7430,7430,7430,0
20230718,095300,31113850,7430,7410,7430,7380,986
20230718,095200,23816130,7420,7420,7420,7420,0
20230718,095100,23816130,7420,7420,7420,7420,0
20230718,095000,23816130,7420,7420,7420,7420,1
20230718,094900,23808710,7430,7430,7430,7430,20
20230718,094800,23660110,7430,7430,7430,7430,0
20230718,094700,23660110,7430,7430,7430,7430,0
20230718,094600,23660110,7430,7430,7430,7430,0
20230718,094500,23660110,7430,7430,7430,7430,0
20230718,094400,23660110,7430,7430,7430,7430,0
20230718,094300,23660110,7430,7430,7430,7430,0
20230718,094200,23660110,7430,7430,7430,7430,85
20230718,094100,23028560,7430,7430,7430,7430,0
20230718,094000,23028560,7430,7430,7430,7430,0
20230718,093900,23028560,7430,7430,7430,7430,0
20230718,093800,23028560,7430,7430,7430,7430,0
20230718,093700,23028560,7430,7430,7430,7430,1
20230718,093600,23021130,7410,7410,7410,7410,0
20230718,093500,23021130,7410,7410,7410,7410,0
20230718,093400,23021130,7410,7410,7410,7410,329
20230718,093300,20583240,7410,7430,7430,7410,378
20230718,093200,17777590,7430,7430,7430,7430,0
20230718,093100,17777590,7430,7430,7430,7430,0
20230718,093000,17777590,7430,7430,7430,7430,200
20230718,092900,16291590,7430,7420,7430,7420,250
20230718,092800,14434590,7420,7420,7420,7420,0
20230718,092700,14434590,7420,7450,7450,7420,1000
20230718,092600,7008240,7460,7460,7460,7460,57
20230718,092500,6583020,7460,7460,7460,7460,0
20230718,092400,6583020,7460,7460,7460,7460,14
20230718,092300,6478580,7460,7470,7470,7460,115
20230718,092200,5620390,7500,7500,7500,7500,0
20230718,092100,5620390,7500,7500,7500,7500,0
20230718,092000,5620390,7500,7500,7500,7500,0
20230718,091900,5620390,7500,7500,7500,7500,15
20230718,091800,5507890,7500,7500,7500,7500,0
20230718,091700,5507890,7500,7500,7500,7500,0
20230718,091600,5507890,7500,7500,7500,7500,0
20230718,091500,5507890,7500,7500,7500,7500,4
20230718,091400,5477890,7500,7500,7500,7500,0
20230718,091300,5477890,7500,7500,7500,7500,0
20230718,091200,5477890,7500,7500,7500,7500,0
20230718,091100,5477890,7500,7500,7500,7500,0
20230718,091000,5477890,7500,7500,7500,7500,100
20230718,090900,4727890,7500,7500,7500,7500,0
20230718,090800,4727890,7500,7500,7500,7500,0
20230718,090700,4727890,7500,7500,7500,7500,6
20230718,090600,4682890,7490,7510,7510,7490,298
20230718,090500,2445710,7510,7520,7520,7510,48
20230718,090400,2085020,7520,7520,7520,7520,1
20230718,090300,2077500,7500,7500,7500,7500,0
20230718,090200,2077500,7500,7500,7500,7500,0
20230718,090100,2077500,7500,7500,7500,7500,0
20230718,090000,2077500,7500,7500,7500,7500,277