KissMeData/087600/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194900,72422830,7300,7300,7300,7300,39
20230719,194800,72422830,7300,7300,7300,7300,0
20230719,194700,72422830,7300,7300,7300,7300,0
20230719,194600,72422830,7300,7300,7300,7300,0
20230719,194500,72422830,7300,7300,7300,7300,0
20230719,194400,72422830,7300,7300,7300,7300,0
20230719,194300,72422830,7300,7300,7300,7300,0
20230719,194200,72422830,7300,7300,7300,7300,0
20230719,194100,72422830,7300,7300,7300,7300,0
20230719,194000,72422830,7300,7300,7300,7300,0
20230719,193900,72422830,7300,7300,7300,7300,0
20230719,193800,72422830,7300,7300,7300,7300,0
20230719,193700,72422830,7300,7300,7300,7300,0
20230719,193600,72422830,7300,7300,7300,7300,0
20230719,193500,72422830,7300,7300,7300,7300,0
20230719,193400,72422830,7300,7300,7300,7300,0
20230719,193300,72422830,7300,7300,7300,7300,0
20230719,193200,72422830,7300,7300,7300,7300,0
20230719,193100,72422830,7300,7300,7300,7300,0
20230719,193000,72422830,7300,7300,7300,7300,0
20230719,192900,72422830,7300,7300,7300,7300,0
20230719,192800,72422830,7300,7300,7300,7300,0
20230719,192700,72422830,7300,7300,7300,7300,0
20230719,192600,72422830,7300,7300,7300,7300,0
20230719,192500,72422830,7300,7300,7300,7300,0
20230719,192400,72422830,7300,7300,7300,7300,0
20230719,192300,72422830,7300,7300,7300,7300,0
20230719,192200,72422830,7300,7300,7300,7300,0
20230719,192100,72422830,7300,7300,7300,7300,0
20230719,192000,72422830,7300,7300,7300,7300,0
20230719,191900,72422830,7300,7300,7300,7300,39
20230719,191800,72422830,7300,7300,7300,7300,0
20230719,191700,72422830,7300,7300,7300,7300,0
20230719,191600,72422830,7300,7300,7300,7300,0
20230719,191500,72422830,7300,7300,7300,7300,0
20230719,191400,72422830,7300,7300,7300,7300,0
20230719,191300,72422830,7300,7300,7300,7300,0
20230719,191200,72422830,7300,7300,7300,7300,0
20230719,191100,72422830,7300,7300,7300,7300,0
20230719,191000,72422830,7300,7300,7300,7300,0
20230719,190900,72422830,7300,7300,7300,7300,0
20230719,190800,72422830,7300,7300,7300,7300,0
20230719,190700,72422830,7300,7300,7300,7300,0
20230719,190600,72422830,7300,7300,7300,7300,0
20230719,190500,72422830,7300,7300,7300,7300,0
20230719,190400,72422830,7300,7300,7300,7300,0
20230719,190300,72422830,7300,7300,7300,7300,0
20230719,190200,72422830,7300,7300,7300,7300,0
20230719,190100,72422830,7300,7300,7300,7300,0
20230719,190000,72422830,7300,7300,7300,7300,0
20230719,185900,72422830,7300,7300,7300,7300,0
20230719,185800,72422830,7300,7300,7300,7300,0
20230719,185700,72422830,7300,7300,7300,7300,0
20230719,185600,72422830,7300,7300,7300,7300,0
20230719,185500,72422830,7300,7300,7300,7300,0
20230719,185400,72422830,7300,7300,7300,7300,0
20230719,185300,72422830,7300,7300,7300,7300,0
20230719,185200,72422830,7300,7300,7300,7300,0
20230719,185100,72422830,7300,7300,7300,7300,0
20230719,185000,72422830,7300,7300,7300,7300,0
20230719,184900,72422830,7300,7300,7300,7300,39
20230719,184800,72422830,7300,7300,7300,7300,0
20230719,184700,72422830,7300,7300,7300,7300,0
20230719,184600,72422830,7300,7300,7300,7300,0
20230719,184500,72422830,7300,7300,7300,7300,0
20230719,184400,72422830,7300,7300,7300,7300,0
20230719,184300,72422830,7300,7300,7300,7300,0
20230719,184200,72422830,7300,7300,7300,7300,0
20230719,184100,72422830,7300,7300,7300,7300,0
20230719,184000,72422830,7300,7300,7300,7300,0
20230719,183900,72422830,7300,7300,7300,7300,0
20230719,183800,72422830,7300,7300,7300,7300,0
20230719,183700,72422830,7300,7300,7300,7300,0
20230719,183600,72422830,7300,7300,7300,7300,0
20230719,183500,72422830,7300,7300,7300,7300,0
20230719,183400,72422830,7300,7300,7300,7300,0
20230719,183300,72422830,7300,7300,7300,7300,0
20230719,183200,72422830,7300,7300,7300,7300,0
20230719,183100,72422830,7300,7300,7300,7300,0
20230719,183000,72422830,7300,7300,7300,7300,0
20230719,182900,72422830,7300,7300,7300,7300,0
20230719,182800,72422830,7300,7300,7300,7300,0
20230719,182700,72422830,7300,7300,7300,7300,0
20230719,182600,72422830,7300,7300,7300,7300,0
20230719,182500,72422830,7300,7300,7300,7300,0
20230719,182400,72422830,7300,7300,7300,7300,0
20230719,182300,72422830,7300,7300,7300,7300,0
20230719,182200,72422830,7300,7300,7300,7300,0
20230719,182100,72422830,7300,7300,7300,7300,0
20230719,182000,72422830,7300,7300,7300,7300,0
20230719,181900,72422830,7300,7300,7300,7300,39
20230719,181800,72422830,7300,7300,7300,7300,0
20230719,181700,72422830,7300,7300,7300,7300,0
20230719,181600,72422830,7300,7300,7300,7300,0
20230719,181500,72422830,7300,7300,7300,7300,0
20230719,181400,72422830,7300,7300,7300,7300,0
20230719,181300,72422830,7300,7300,7300,7300,0
20230719,181200,72422830,7300,7300,7300,7300,0
20230719,181100,72422830,7300,7300,7300,7300,0
20230719,181000,72422830,7300,7300,7300,7300,0
20230719,180900,72422830,7300,7300,7300,7300,0
20230719,180800,72422830,7300,7300,7300,7300,0
20230719,180700,72422830,7300,7300,7300,7300,0
20230719,180600,72422830,7300,7300,7300,7300,0
20230719,180500,72422830,7300,7300,7300,7300,0
20230719,180400,72422830,7300,7300,7300,7300,0
20230719,180300,72422830,7300,7300,7300,7300,0
20230719,180200,72422830,7300,7300,7300,7300,0
20230719,180100,72422830,7300,7300,7300,7300,0
20230719,180000,72422830,7300,7300,7300,7300,0
20230719,175900,72422830,7300,7300,7300,7300,0
20230719,175800,72422830,7300,7300,7300,7300,0
20230719,175700,72422830,7300,7300,7300,7300,0
20230719,175600,72422830,7300,7300,7300,7300,0
20230719,175500,72422830,7300,7300,7300,7300,0
20230719,175400,72422830,7300,7300,7300,7300,0
20230719,175300,72422830,7300,7300,7300,7300,0
20230719,175200,72422830,7300,7300,7300,7300,0
20230719,175100,72422830,7300,7300,7300,7300,0
20230719,175000,72422830,7300,7300,7300,7300,0
20230719,174900,72422830,7300,7300,7300,7300,39
20230719,174800,72422830,7300,7300,7300,7300,0
20230719,174700,72422830,7300,7300,7300,7300,0
20230719,174600,72422830,7300,7300,7300,7300,0
20230719,174500,72422830,7300,7300,7300,7300,0
20230719,174400,72422830,7300,7300,7300,7300,0
20230719,174300,72422830,7300,7300,7300,7300,0
20230719,174200,72422830,7300,7300,7300,7300,0
20230719,174100,72422830,7300,7300,7300,7300,0
20230719,174000,72422830,7300,7300,7300,7300,0
20230719,173900,72422830,7300,7300,7300,7300,0
20230719,173800,72422830,7300,7300,7300,7300,0
20230719,173700,72422830,7300,7300,7300,7300,0
20230719,173600,72422830,7300,7300,7300,7300,0
20230719,173500,72422830,7300,7300,7300,7300,0
20230719,173400,72422830,7300,7300,7300,7300,0
20230719,173300,72422830,7300,7300,7300,7300,0
20230719,173200,72422830,7300,7300,7300,7300,0
20230719,173100,72422830,7300,7300,7300,7300,0
20230719,173000,72422830,7300,7300,7300,7300,0
20230719,172900,72422830,7300,7300,7300,7300,0
20230719,172800,72422830,7300,7300,7300,7300,0
20230719,172700,72422830,7300,7300,7300,7300,0
20230719,172600,72422830,7300,7300,7300,7300,0
20230719,172500,72422830,7300,7300,7300,7300,0
20230719,172400,72422830,7300,7300,7300,7300,0
20230719,172300,72422830,7300,7300,7300,7300,0
20230719,172200,72422830,7300,7300,7300,7300,0
20230719,172100,72422830,7300,7300,7300,7300,0
20230719,172000,72422830,7300,7300,7300,7300,0
20230719,171900,72422830,7300,7300,7300,7300,39
20230719,171800,72422830,7300,7300,7300,7300,0
20230719,171700,72422830,7300,7300,7300,7300,0
20230719,171600,72422830,7300,7300,7300,7300,0
20230719,171500,72422830,7300,7300,7300,7300,0
20230719,171400,72422830,7300,7300,7300,7300,0
20230719,171300,72422830,7300,7300,7300,7300,0
20230719,171200,72422830,7300,7300,7300,7300,0
20230719,171100,72422830,7300,7300,7300,7300,0
20230719,171000,72422830,7300,7300,7300,7300,0
20230719,170900,72422830,7300,7300,7300,7300,0
20230719,170800,72422830,7300,7300,7300,7300,0
20230719,170700,72422830,7300,7300,7300,7300,0
20230719,170600,72422830,7300,7300,7300,7300,0
20230719,170500,72422830,7300,7300,7300,7300,0
20230719,170400,72422830,7300,7300,7300,7300,0
20230719,170300,72422830,7300,7300,7300,7300,0
20230719,170200,72422830,7300,7300,7300,7300,0
20230719,170100,72422830,7300,7300,7300,7300,0
20230719,170000,72422830,7300,7300,7300,7300,0
20230719,165900,72422830,7300,7300,7300,7300,0
20230719,165800,72422830,7300,7300,7300,7300,0
20230719,165700,72422830,7300,7300,7300,7300,0
20230719,165600,72422830,7300,7300,7300,7300,0
20230719,165500,72422830,7300,7300,7300,7300,0
20230719,165400,72422830,7300,7300,7300,7300,0
20230719,165300,72422830,7300,7300,7300,7300,0
20230719,165200,72422830,7300,7300,7300,7300,0
20230719,165100,72422830,7300,7300,7300,7300,0
20230719,165000,72422830,7300,7300,7300,7300,0
20230719,164900,72422830,7300,7300,7300,7300,39
20230719,164800,72422830,7300,7300,7300,7300,0
20230719,164700,72422830,7300,7300,7300,7300,0
20230719,164600,72422830,7300,7300,7300,7300,0
20230719,164500,72422830,7300,7300,7300,7300,0
20230719,164400,72422830,7300,7300,7300,7300,0
20230719,164300,72422830,7300,7300,7300,7300,0
20230719,164200,72422830,7300,7300,7300,7300,0
20230719,164100,72422830,7300,7300,7300,7300,0
20230719,164000,72422830,7300,7300,7300,7300,0
20230719,163900,72422830,7300,7300,7300,7300,0
20230719,163800,72422830,7300,7300,7300,7300,0
20230719,163700,72422830,7300,7300,7300,7300,0
20230719,163600,72422830,7300,7300,7300,7300,0
20230719,163500,72422830,7300,7300,7300,7300,0
20230719,163400,72422830,7300,7300,7300,7300,0
20230719,163300,72422830,7300,7300,7300,7300,0
20230719,163200,72422830,7300,7300,7300,7300,0
20230719,163100,72422830,7300,7300,7300,7300,0
20230719,163000,72422830,7300,7300,7300,7300,0
20230719,162900,72422830,7300,7300,7300,7300,0
20230719,162800,72422830,7300,7300,7300,7300,0
20230719,162700,72422830,7300,7300,7300,7300,0
20230719,162600,72422830,7300,7300,7300,7300,0
20230719,162500,72422830,7300,7300,7300,7300,0
20230719,162400,72422830,7300,7300,7300,7300,0
20230719,162300,72422830,7300,7300,7300,7300,0
20230719,162200,72422830,7300,7300,7300,7300,0
20230719,162100,72422830,7300,7300,7300,7300,0
20230719,162000,72422830,7300,7300,7300,7300,0
20230719,161900,72422830,7300,7300,7300,7300,39
20230719,161800,72422830,7300,7300,7300,7300,0
20230719,161700,72422830,7300,7300,7300,7300,0
20230719,161600,72422830,7300,7300,7300,7300,0
20230719,161500,72422830,7300,7300,7300,7300,0
20230719,161400,72422830,7300,7300,7300,7300,0
20230719,161300,72422830,7300,7300,7300,7300,0
20230719,161200,72422830,7300,7300,7300,7300,0
20230719,161100,72422830,7300,7300,7300,7300,0
20230719,161000,72422830,7300,7300,7300,7300,0
20230719,160900,72422830,7300,7300,7300,7300,0
20230719,160800,72422830,7300,7300,7300,7300,0
20230719,160700,72422830,7300,7300,7300,7300,0
20230719,160600,72422830,7300,7300,7300,7300,0
20230719,160500,72422830,7300,7300,7300,7300,0
20230719,160400,72422830,7300,7300,7300,7300,0
20230719,160300,72422830,7300,7300,7300,7300,0
20230719,160200,72422830,7300,7300,7300,7300,0
20230719,160100,72422830,7300,7300,7300,7300,0
20230719,160000,72422830,7300,7300,7300,7300,0
20230719,155900,72422830,7300,7300,7300,7300,0
20230719,155800,72422830,7300,7300,7300,7300,0
20230719,155700,72422830,7300,7300,7300,7300,0
20230719,155600,72422830,7300,7300,7300,7300,0
20230719,155500,72422830,7300,7300,7300,7300,0
20230719,155400,72422830,7300,7300,7300,7300,0
20230719,155300,72422830,7300,7300,7300,7300,0
20230719,155200,72422830,7300,7300,7300,7300,0
20230719,155100,72422830,7300,7300,7300,7300,0
20230719,155000,72422830,7300,7300,7300,7300,0
20230719,154900,72422830,7300,7300,7300,7300,39
20230719,154800,72422830,7300,7300,7300,7300,0
20230719,154700,72422830,7300,7300,7300,7300,0
20230719,154600,72422830,7300,7300,7300,7300,0
20230719,154500,72422830,7300,7300,7300,7300,0
20230719,154400,72422830,7300,7300,7300,7300,0
20230719,154300,72422830,7300,7300,7300,7300,0
20230719,154200,72422830,7300,7300,7300,7300,0
20230719,154100,72422830,7300,7300,7300,7300,0
20230719,154000,72422830,7300,7300,7300,7300,0
20230719,153900,72422830,7300,7300,7300,7300,0
20230719,153800,72422830,7300,7300,7300,7300,0
20230719,153700,72422830,7300,7300,7300,7300,0
20230719,153600,72422830,7300,7300,7300,7300,0
20230719,153500,72422830,7300,7300,7300,7300,0
20230719,153400,72422830,7300,7300,7300,7300,0
20230719,153300,72422830,7300,7300,7300,7300,0
20230719,153200,72422830,7300,7300,7300,7300,0
20230719,153100,72422830,7300,7300,7300,7300,0
20230719,153000,72422830,7300,7300,7300,7300,39
20230719,152900,72138130,7300,7300,7300,7300,0
20230719,152800,72138130,7300,7300,7300,7300,0
20230719,152700,72138130,7300,7300,7300,7300,0
20230719,152600,72138130,7300,7300,7300,7300,0
20230719,152500,72138130,7300,7300,7300,7300,0
20230719,152400,72138130,7300,7300,7300,7300,0
20230719,152300,72138130,7300,7300,7300,7300,0
20230719,152200,72138130,7300,7300,7300,7300,0
20230719,152100,72138130,7300,7300,7300,7300,0
20230719,152000,72138130,7300,7300,7300,7300,0
20230719,151900,72138130,7300,7240,7300,7230,352
20230719,151800,69590900,7240,7240,7240,7240,300
20230719,151700,67418900,7240,7300,7300,7240,249
20230719,151600,65615590,7250,7250,7250,7250,200
20230719,151500,64165590,7300,7250,7300,7250,102
20230719,151400,63425990,7260,7260,7260,7260,2
20230719,151300,63411470,7300,7300,7300,7300,0
20230719,151200,63411470,7300,7300,7300,7300,15
20230719,151100,63301970,7300,7300,7300,7300,13
20230719,151000,63207070,7290,7290,7290,7290,4
20230719,150900,63177910,7300,7290,7300,7290,34
20230719,150800,62929910,7300,7300,7300,7300,0
20230719,150700,62929910,7300,7300,7300,7300,0
20230719,150600,62929910,7300,7300,7300,7300,2
20230719,150500,62915310,7300,7300,7300,7300,0
20230719,150400,62915310,7300,7300,7300,7300,1
20230719,150300,62908010,7300,7300,7300,7300,1
20230719,150200,62900710,7300,7300,7300,7300,0
20230719,150100,62900710,7300,7300,7300,7300,2
20230719,150000,62886110,7300,7300,7300,7300,0
20230719,145900,62886110,7300,7300,7300,7300,0
20230719,145800,62886110,7300,7300,7300,7300,0
20230719,145700,62886110,7300,7300,7300,7300,0
20230719,145600,62886110,7300,7300,7300,7300,0
20230719,145500,62886110,7300,7300,7300,7300,0
20230719,145400,62886110,7300,7300,7300,7300,1
20230719,145300,62878810,7300,7300,7300,7300,0
20230719,145200,62878810,7300,7300,7300,7300,5
20230719,145100,62842310,7300,7300,7300,7300,14
20230719,145000,62740110,7290,7290,7290,7290,6
20230719,144900,62696370,7300,7300,7300,7300,0
20230719,144800,62696370,7300,7300,7300,7300,0
20230719,144700,62696370,7300,7300,7300,7300,13
20230719,144600,62601470,7290,7290,7290,7290,0
20230719,144500,62601470,7290,7290,7290,7290,0
20230719,144400,62601470,7290,7290,7290,7290,0
20230719,144300,62601470,7290,7290,7290,7290,0
20230719,144200,62601470,7290,7290,7290,7290,0
20230719,144100,62601470,7290,7290,7290,7290,0
20230719,144000,62601470,7290,7290,7290,7290,0
20230719,143900,62601470,7290,7290,7290,7290,298
20230719,143800,60429050,7290,7290,7290,7290,1
20230719,143700,60421760,7290,7290,7290,7290,0
20230719,143600,60421760,7290,7290,7290,7290,99
20230719,143500,59700050,7290,7290,7290,7290,0
20230719,143400,59700050,7290,7290,7290,7290,0
20230719,143300,59700050,7290,7290,7290,7290,0
20230719,143200,59700050,7290,7290,7290,7290,0
20230719,143100,59700050,7290,7290,7290,7290,0
20230719,143000,59700050,7290,7290,7290,7290,0
20230719,142900,59700050,7290,7290,7290,7290,0
20230719,142800,59700050,7290,7290,7290,7290,20
20230719,142700,59554250,7310,7310,7310,7310,0
20230719,142600,59554250,7310,7310,7310,7310,0
20230719,142500,59554250,7310,7310,7310,7310,0
20230719,142400,59554250,7310,7310,7310,7310,0
20230719,142300,59554250,7310,7310,7310,7310,35
20230719,142200,59298400,7310,7310,7310,7310,25
20230719,142100,59115650,7310,7310,7310,7310,0
20230719,142000,59115650,7310,7310,7310,7310,0
20230719,141900,59115650,7310,7310,7310,7310,0
20230719,141800,59115650,7310,7310,7310,7310,0
20230719,141700,59115650,7310,7310,7310,7310,0
20230719,141600,59115650,7310,7310,7310,7310,0
20230719,141500,59115650,7310,7310,7310,7310,0
20230719,141400,59115650,7310,7310,7310,7310,0
20230719,141300,59115650,7310,7310,7310,7310,10
20230719,141200,59042550,7320,7320,7320,7320,0
20230719,141100,59042550,7320,7320,7320,7320,0
20230719,141000,59042550,7320,7320,7320,7320,0
20230719,140900,59042550,7320,7320,7320,7320,0
20230719,140800,59042550,7320,7320,7320,7320,0
20230719,140700,59042550,7320,7320,7320,7320,0
20230719,140600,59042550,7320,7320,7320,7320,0
20230719,140500,59042550,7320,7320,7320,7320,0
20230719,140400,59042550,7320,7320,7320,7320,0
20230719,140300,59042550,7320,7320,7320,7320,0
20230719,140200,59042550,7320,7320,7320,7320,0
20230719,140100,59042550,7320,7320,7320,7320,0
20230719,140000,59042550,7320,7320,7320,7320,0
20230719,135900,59042550,7320,7320,7320,7320,0
20230719,135800,59042550,7320,7320,7320,7320,100
20230719,135700,58310550,7260,7260,7260,7260,0
20230719,135600,58310550,7260,7260,7260,7260,0
20230719,135500,58310550,7260,7260,7260,7260,183
20230719,135400,56981970,7320,7320,7320,7320,0
20230719,135300,56981970,7320,7320,7320,7320,0
20230719,135200,56981970,7320,7320,7320,7320,0
20230719,135100,56981970,7320,7320,7320,7320,0
20230719,135000,56981970,7320,7320,7320,7320,0
20230719,134900,56981970,7320,7320,7320,7320,0
20230719,134800,56981970,7320,7320,7320,7320,0
20230719,134700,56981970,7320,7320,7320,7320,0
20230719,134600,56981970,7320,7320,7320,7320,0
20230719,134500,56981970,7320,7320,7320,7320,0
20230719,134400,56981970,7320,7320,7320,7320,0
20230719,134300,56981970,7320,7310,7320,7310,14
20230719,134200,56879610,7310,7310,7310,7310,0
20230719,134100,56879610,7310,7310,7310,7310,0
20230719,134000,56879610,7310,7310,7310,7310,0
20230719,133900,56879610,7310,7310,7310,7310,0
20230719,133800,56879610,7310,7310,7310,7310,50
20230719,133700,56514110,7340,7340,7340,7340,0
20230719,133600,56514110,7340,7340,7340,7340,0
20230719,133500,56514110,7340,7340,7340,7340,0
20230719,133400,56514110,7340,7340,7340,7340,0
20230719,133300,56514110,7340,7340,7340,7340,0
20230719,133200,56514110,7340,7340,7340,7340,0
20230719,133100,56514110,7340,7340,7340,7340,0
20230719,133000,56514110,7340,7340,7340,7340,0
20230719,132900,56514110,7340,7330,7340,7330,62
20230719,132800,56059640,7240,7240,7240,7240,0
20230719,132700,56059640,7240,7240,7240,7240,0
20230719,132600,56059640,7240,7290,7290,7230,927
20230719,132500,49341570,7360,7360,7360,7360,0
20230719,132400,49341570,7360,7360,7360,7360,0
20230719,132300,49341570,7360,7360,7360,7360,0
20230719,132200,49341570,7360,7360,7360,7360,0
20230719,132100,49341570,7360,7360,7360,7360,0
20230719,132000,49341570,7360,7360,7360,7360,0
20230719,131900,49341570,7360,7360,7360,7360,0
20230719,131800,49341570,7360,7360,7360,7360,0
20230719,131700,49341570,7360,7360,7360,7360,0
20230719,131600,49341570,7360,7360,7360,7360,0
20230719,131500,49341570,7360,7360,7360,7360,0
20230719,131400,49341570,7360,7360,7360,7360,0
20230719,131300,49341570,7360,7360,7360,7360,0
20230719,131200,49341570,7360,7360,7360,7360,0
20230719,131100,49341570,7360,7360,7360,7360,0
20230719,131000,49341570,7360,7360,7360,7360,0
20230719,130900,49341570,7360,7360,7360,7360,0
20230719,130800,49341570,7360,7360,7360,7360,0
20230719,130700,49341570,7360,7360,7360,7360,0
20230719,130600,49341570,7360,7360,7360,7360,0
20230719,130500,49341570,7360,7360,7360,7360,0
20230719,130400,49341570,7360,7360,7360,7360,0
20230719,130300,49341570,7360,7360,7360,7360,0
20230719,130200,49341570,7360,7310,7360,7310,60
20230719,130100,48902770,7330,7330,7330,7330,0
20230719,130000,48902770,7330,7330,7330,7330,0
20230719,125900,48902770,7330,7330,7330,7330,0
20230719,125800,48902770,7330,7330,7330,7330,0
20230719,125700,48902770,7330,7330,7330,7330,50
20230719,125600,48536270,7350,7350,7350,7350,0
20230719,125500,48536270,7350,7350,7350,7350,0
20230719,125400,48536270,7350,7350,7350,7350,0
20230719,125300,48536270,7350,7270,7350,7270,110
20230719,125200,47736490,7270,7270,7270,7270,1
20230719,125100,47729220,7270,7270,7270,7270,50
20230719,125000,47365720,7310,7310,7310,7310,0
20230719,124900,47365720,7310,7310,7310,7310,0
20230719,124800,47365720,7310,7310,7310,7310,0
20230719,124700,47365720,7310,7310,7310,7310,0
20230719,124600,47365720,7310,7310,7310,7310,0
20230719,124500,47365720,7310,7310,7310,7310,0
20230719,124400,47365720,7310,7310,7310,7310,5
20230719,124300,47329170,7300,7300,7300,7300,0
20230719,124200,47329170,7300,7300,7300,7300,63
20230719,124100,46869270,7290,7260,7290,7260,101
20230719,124000,46133010,7300,7300,7300,7300,0
20230719,123900,46133010,7300,7300,7300,7300,0
20230719,123800,46133010,7300,7300,7300,7300,10
20230719,123700,46060010,7260,7260,7260,7260,0
20230719,123600,46060010,7260,7260,7260,7260,0
20230719,123500,46060010,7260,7260,7260,7260,0
20230719,123400,46060010,7260,7260,7260,7260,0
20230719,123300,46060010,7260,7260,7260,7260,0
20230719,123200,46060010,7260,7260,7260,7260,0
20230719,123100,46060010,7260,7260,7260,7260,0
20230719,123000,46060010,7260,7260,7260,7260,0
20230719,122900,46060010,7260,7270,7270,7260,98
20230719,122800,45348480,7280,7280,7280,7280,0
20230719,122700,45348480,7280,7280,7280,7280,0
20230719,122600,45348480,7280,7280,7280,7280,0
20230719,122500,45348480,7280,7280,7280,7280,0
20230719,122400,45348480,7280,7280,7280,7280,0
20230719,122300,45348480,7280,7280,7300,7280,108
20230719,122200,44562220,7280,7280,7280,7280,0
20230719,122100,44562220,7280,7280,7280,7280,0
20230719,122000,44562220,7280,7280,7280,7280,0
20230719,121900,44562220,7280,7280,7280,7280,0
20230719,121800,44562220,7280,7280,7280,7280,0
20230719,121700,44562220,7280,7280,7280,7280,0
20230719,121600,44562220,7280,7280,7280,7280,0
20230719,121500,44562220,7280,7280,7280,7280,1
20230719,121400,44554940,7270,7270,7270,7270,651
20230719,121300,39822170,7280,7300,7300,7280,423
20230719,121200,36739150,7380,7380,7380,7380,0
20230719,121100,36739150,7380,7380,7380,7380,0
20230719,121000,36739150,7380,7380,7380,7380,0
20230719,120900,36739150,7380,7380,7380,7380,0
20230719,120800,36739150,7380,7380,7380,7380,0
20230719,120700,36739150,7380,7380,7380,7380,0
20230719,120600,36739150,7380,7380,7380,7380,0
20230719,120500,36739150,7380,7380,7380,7380,0
20230719,120400,36739150,7380,7380,7380,7380,0
20230719,120300,36739150,7380,7380,7380,7380,0
20230719,120200,36739150,7380,7380,7380,7380,0
20230719,120100,36739150,7380,7380,7380,7380,0
20230719,120000,36739150,7380,7380,7380,7380,0
20230719,115900,36739150,7380,7380,7380,7380,0
20230719,115800,36739150,7380,7380,7380,7380,0
20230719,115700,36739150,7380,7380,7380,7380,0
20230719,115600,36739150,7380,7380,7380,7380,0
20230719,115500,36739150,7380,7380,7380,7380,0
20230719,115400,36739150,7380,7380,7380,7380,0
20230719,115300,36739150,7380,7380,7380,7380,0
20230719,115200,36739150,7380,7350,7380,7350,45
20230719,115100,36408150,7300,7300,7300,7300,1
20230719,115000,36400850,7290,7290,7290,7290,0
20230719,114900,36400850,7290,7290,7290,7290,0
20230719,114800,36400850,7290,7290,7290,7290,0
20230719,114700,36400850,7290,7290,7290,7290,0
20230719,114600,36400850,7290,7290,7290,7290,0
20230719,114500,36400850,7290,7290,7290,7290,2
20230719,114400,36386270,7290,7290,7290,7290,0
20230719,114300,36386270,7290,7290,7290,7290,30
20230719,114200,36167570,7340,7340,7340,7340,0
20230719,114100,36167570,7340,7340,7340,7340,0
20230719,114000,36167570,7340,7340,7340,7340,0
20230719,113900,36167570,7340,7340,7340,7340,0
20230719,113800,36167570,7340,7340,7340,7340,0
20230719,113700,36167570,7340,7340,7340,7340,0
20230719,113600,36167570,7340,7340,7340,7340,0
20230719,113500,36167570,7340,7340,7340,7340,0
20230719,113400,36167570,7340,7340,7340,7340,0
20230719,113300,36167570,7340,7340,7340,7340,0
20230719,113200,36167570,7340,7340,7340,7340,0
20230719,113100,36167570,7340,7340,7340,7340,0
20230719,113000,36167570,7340,7340,7340,7340,0
20230719,112900,36167570,7340,7340,7340,7340,0
20230719,112800,36167570,7340,7340,7340,7340,0
20230719,112700,36167570,7340,7340,7340,7340,0
20230719,112600,36167570,7340,7340,7340,7340,0
20230719,112500,36167570,7340,7340,7340,7340,0
20230719,112400,36167570,7340,7340,7340,7340,0
20230719,112300,36167570,7340,7340,7340,7340,0
20230719,112200,36167570,7340,7340,7340,7340,0
20230719,112100,36167570,7340,7340,7340,7340,0
20230719,112000,36167570,7340,7340,7340,7340,0
20230719,111900,36167570,7340,7340,7340,7340,0
20230719,111800,36167570,7340,7340,7340,7340,0
20230719,111700,36167570,7340,7340,7340,7340,0
20230719,111600,36167570,7340,7340,7340,7340,0
20230719,111500,36167570,7340,7340,7340,7340,0
20230719,111400,36167570,7340,7340,7340,7340,1
20230719,111300,36160230,7340,7340,7340,7340,0
20230719,111200,36160230,7340,7340,7340,7340,0
20230719,111100,36160230,7340,7340,7340,7340,0
20230719,111000,36160230,7340,7340,7340,7340,0
20230719,110900,36160230,7340,7340,7340,7340,10
20230719,110800,36086830,7350,7350,7350,7350,0
20230719,110700,36086830,7350,7350,7350,7350,0
20230719,110600,36086830,7350,7350,7350,7350,0
20230719,110500,36086830,7350,7350,7350,7350,0
20230719,110400,36086830,7350,7350,7350,7350,0
20230719,110300,36086830,7350,7350,7350,7350,0
20230719,110200,36086830,7350,7350,7350,7350,0
20230719,110100,36086830,7350,7350,7350,7350,0
20230719,110000,36086830,7350,7350,7350,7350,0
20230719,105900,36086830,7350,7350,7350,7350,0
20230719,105800,36086830,7350,7350,7350,7350,0
20230719,105700,36086830,7350,7350,7350,7350,0
20230719,105600,36086830,7350,7350,7350,7350,0
20230719,105500,36086830,7350,7350,7350,7350,0
20230719,105400,36086830,7350,7350,7350,7350,0
20230719,105300,36086830,7350,7350,7350,7350,10
20230719,105200,36013330,7290,7290,7290,7290,1
20230719,105100,36006040,7270,7280,7280,7270,149
20230719,105000,34922710,7380,7380,7380,7380,0
20230719,104900,34922710,7380,7380,7380,7380,0
20230719,104800,34922710,7380,7380,7380,7380,0
20230719,104700,34922710,7380,7380,7380,7380,0
20230719,104600,34922710,7380,7380,7380,7380,0
20230719,104500,34922710,7380,7380,7380,7380,0
20230719,104400,34922710,7380,7380,7380,7380,0
20230719,104300,34922710,7380,7380,7380,7380,0
20230719,104200,34922710,7380,7380,7380,7380,0
20230719,104100,34922710,7380,7380,7380,7380,0
20230719,104000,34922710,7380,7380,7380,7380,0
20230719,103900,34922710,7380,7380,7380,7380,0
20230719,103800,34922710,7380,7380,7380,7380,0
20230719,103700,34922710,7380,7380,7380,7380,0
20230719,103600,34922710,7380,7380,7380,7380,0
20230719,103500,34922710,7380,7380,7380,7380,0
20230719,103400,34922710,7380,7380,7380,7380,0
20230719,103300,34922710,7380,7380,7380,7380,0
20230719,103200,34922710,7380,7380,7380,7380,0
20230719,103100,34922710,7380,7380,7380,7380,2
20230719,103000,34907950,7360,7360,7360,7360,259
20230719,102900,33001710,7370,7370,7370,7370,1
20230719,102800,32994340,7380,7320,7380,7320,100
20230719,102700,32259480,7320,7300,7320,7300,339
20230719,102600,29784560,7250,7250,7250,7250,0
20230719,102500,29784560,7250,7250,7250,7250,0
20230719,102400,29784560,7250,7290,7290,7250,509
20230719,102300,26085750,7300,7300,7300,7300,0
20230719,102200,26085750,7300,7300,7300,7300,0
20230719,102100,26085750,7300,7300,7300,7300,0
20230719,102000,26085750,7300,7300,7300,7300,0
20230719,101900,26085750,7300,7300,7300,7300,27
20230719,101800,25888650,7300,7300,7300,7300,0
20230719,101700,25888650,7300,7300,7300,7300,0
20230719,101600,25888650,7300,7300,7300,7300,0
20230719,101500,25888650,7300,7290,7300,7290,500
20230719,101400,22238660,7300,7300,7300,7300,0
20230719,101300,22238660,7300,7300,7300,7300,0
20230719,101200,22238660,7300,7300,7300,7300,0
20230719,101100,22238660,7300,7300,7300,7300,6
20230719,101000,22194860,7300,7300,7300,7300,0
20230719,100900,22194860,7300,7300,7300,7300,0
20230719,100800,22194860,7300,7300,7300,7300,0
20230719,100700,22194860,7300,7300,7300,7300,0
20230719,100600,22194860,7300,7300,7300,7300,0
20230719,100500,22194860,7300,7300,7300,7300,0
20230719,100400,22194860,7300,7300,7300,7300,0
20230719,100300,22194860,7300,7300,7300,7300,0
20230719,100200,22194860,7300,7300,7300,7300,0
20230719,100100,22194860,7300,7300,7300,7300,0
20230719,100000,22194860,7300,7260,7300,7260,25
20230719,095900,22012470,7250,7250,7250,7250,0
20230719,095800,22012470,7250,7250,7250,7250,0
20230719,095700,22012470,7250,7250,7250,7250,0
20230719,095600,22012470,7250,7250,7250,7250,0
20230719,095500,22012470,7250,7250,7250,7250,50
20230719,095400,21649970,7240,7240,7240,7240,0
20230719,095300,21649970,7240,7240,7240,7240,0
20230719,095200,21649970,7240,7250,7250,7240,7
20230719,095100,21599240,7220,7220,7220,7220,1
20230719,095000,21592020,7230,7230,7230,7230,40
20230719,094900,21302820,7230,7260,7260,7230,123
20230719,094800,20412260,7270,7270,7270,7270,0
20230719,094700,20412260,7270,7270,7270,7270,0
20230719,094600,20412260,7270,7270,7270,7260,40
20230719,094500,20121560,7270,7270,7270,7270,0
20230719,094400,20121560,7270,7270,7270,7270,0
20230719,094300,20121560,7270,7270,7270,7270,0
20230719,094200,20121560,7270,7270,7270,7270,23
20230719,094100,19954350,7270,7270,7270,7270,0
20230719,094000,19954350,7270,7280,7280,7270,801
20230719,093900,14129980,7300,7300,7300,7300,0
20230719,093800,14129980,7300,7300,7300,7300,0
20230719,093700,14129980,7300,7300,7300,7300,1
20230719,093600,14122680,7300,7300,7300,7300,0
20230719,093500,14122680,7300,7300,7300,7300,0
20230719,093400,14122680,7300,7300,7300,7300,0
20230719,093300,14122680,7300,7290,7300,7290,11
20230719,093200,14042390,7300,7300,7300,7300,0
20230719,093100,14042390,7300,7300,7300,7300,0
20230719,093000,14042390,7300,7300,7300,7300,0
20230719,092900,14042390,7300,7300,7300,7300,20
20230719,092800,13896390,7300,7300,7300,7300,200
20230719,092700,12436390,7300,7300,7300,7300,0
20230719,092600,12436390,7300,7300,7300,7300,0
20230719,092500,12436390,7300,7300,7300,7300,0
20230719,092400,12436390,7300,7300,7300,7300,0
20230719,092300,12436390,7300,7300,7300,7300,0
20230719,092200,12436390,7300,7300,7300,7300,0
20230719,092100,12436390,7300,7300,7300,7300,0
20230719,092000,12436390,7300,7300,7300,7300,0
20230719,091900,12436390,7300,7300,7300,7300,6
20230719,091800,12392590,7250,7250,7250,7250,0
20230719,091700,12392590,7250,7250,7250,7250,499
20230719,091600,8774840,7230,7230,7230,7230,111
20230719,091500,7972310,7230,7230,7230,7230,13
20230719,091400,7878320,7230,7230,7230,7230,87
20230719,091300,7249310,7230,7230,7230,7230,0
20230719,091200,7249310,7230,7270,7270,7230,300
20230719,091100,5074830,7280,7280,7280,7280,12
20230719,091000,4987470,7290,7290,7290,7290,49
20230719,090900,4630260,7290,7290,7290,7290,0
20230719,090800,4630260,7290,7300,7300,7290,219
20230719,090700,3031570,7300,7310,7310,7300,6
20230719,090600,2987720,7310,7310,7310,7310,0
20230719,090500,2987720,7310,7310,7310,7310,302
20230719,090400,780100,7350,7350,7350,7350,0
20230719,090300,780100,7350,7350,7350,7350,6
20230719,090200,736000,7360,7360,7360,7360,44
20230719,090100,412160,7360,7360,7360,7360,0
20230719,090000,412160,7360,7360,7360,7360,56