KissMeData/087600/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,194100,67446840,7290,7290,7290,7290,99
20230720,194000,67446840,7290,7290,7290,7290,0
20230720,193900,67446840,7290,7290,7290,7290,0
20230720,193800,67446840,7290,7290,7290,7290,0
20230720,193700,67446840,7290,7290,7290,7290,0
20230720,193600,67446840,7290,7290,7290,7290,0
20230720,193500,67446840,7290,7290,7290,7290,0
20230720,193400,67446840,7290,7290,7290,7290,0
20230720,193300,67446840,7290,7290,7290,7290,0
20230720,193200,67446840,7290,7290,7290,7290,0
20230720,193100,67446840,7290,7290,7290,7290,0
20230720,193000,67446840,7290,7290,7290,7290,0
20230720,192900,67446840,7290,7290,7290,7290,0
20230720,192800,67446840,7290,7290,7290,7290,0
20230720,192700,67446840,7290,7290,7290,7290,0
20230720,192600,67446840,7290,7290,7290,7290,0
20230720,192500,67446840,7290,7290,7290,7290,0
20230720,192400,67446840,7290,7290,7290,7290,0
20230720,192300,67446840,7290,7290,7290,7290,0
20230720,192200,67446840,7290,7290,7290,7290,0
20230720,192100,67446840,7290,7290,7290,7290,0
20230720,192000,67446840,7290,7290,7290,7290,0
20230720,191900,67446840,7290,7290,7290,7290,0
20230720,191800,67446840,7290,7290,7290,7290,0
20230720,191700,67446840,7290,7290,7290,7290,0
20230720,191600,67446840,7290,7290,7290,7290,0
20230720,191500,67446840,7290,7290,7290,7290,0
20230720,191400,67446840,7290,7290,7290,7290,0
20230720,191300,67446840,7290,7290,7290,7290,0
20230720,191200,67446840,7290,7290,7290,7290,0
20230720,191100,67446840,7290,7290,7290,7290,99
20230720,191000,67446840,7290,7290,7290,7290,0
20230720,190900,67446840,7290,7290,7290,7290,0
20230720,190800,67446840,7290,7290,7290,7290,0
20230720,190700,67446840,7290,7290,7290,7290,0
20230720,190600,67446840,7290,7290,7290,7290,0
20230720,190500,67446840,7290,7290,7290,7290,0
20230720,190400,67446840,7290,7290,7290,7290,0
20230720,190300,67446840,7290,7290,7290,7290,0
20230720,190200,67446840,7290,7290,7290,7290,0
20230720,190100,67446840,7290,7290,7290,7290,0
20230720,190000,67446840,7290,7290,7290,7290,0
20230720,185900,67446840,7290,7290,7290,7290,0
20230720,185800,67446840,7290,7290,7290,7290,0
20230720,185700,67446840,7290,7290,7290,7290,0
20230720,185600,67446840,7290,7290,7290,7290,0
20230720,185500,67446840,7290,7290,7290,7290,0
20230720,185400,67446840,7290,7290,7290,7290,0
20230720,185300,67446840,7290,7290,7290,7290,0
20230720,185200,67446840,7290,7290,7290,7290,0
20230720,185100,67446840,7290,7290,7290,7290,0
20230720,185000,67446840,7290,7290,7290,7290,0
20230720,184900,67446840,7290,7290,7290,7290,0
20230720,184800,67446840,7290,7290,7290,7290,0
20230720,184700,67446840,7290,7290,7290,7290,0
20230720,184600,67446840,7290,7290,7290,7290,0
20230720,184500,67446840,7290,7290,7290,7290,0
20230720,184400,67446840,7290,7290,7290,7290,0
20230720,184300,67446840,7290,7290,7290,7290,0
20230720,184200,67446840,7290,7290,7290,7290,0
20230720,184100,67446840,7290,7290,7290,7290,99
20230720,184000,67446840,7290,7290,7290,7290,0
20230720,183900,67446840,7290,7290,7290,7290,0
20230720,183800,67446840,7290,7290,7290,7290,0
20230720,183700,67446840,7290,7290,7290,7290,0
20230720,183600,67446840,7290,7290,7290,7290,0
20230720,183500,67446840,7290,7290,7290,7290,0
20230720,183400,67446840,7290,7290,7290,7290,0
20230720,183300,67446840,7290,7290,7290,7290,0
20230720,183200,67446840,7290,7290,7290,7290,0
20230720,183100,67446840,7290,7290,7290,7290,0
20230720,183000,67446840,7290,7290,7290,7290,0
20230720,182900,67446840,7290,7290,7290,7290,0
20230720,182800,67446840,7290,7290,7290,7290,0
20230720,182700,67446840,7290,7290,7290,7290,0
20230720,182600,67446840,7290,7290,7290,7290,0
20230720,182500,67446840,7290,7290,7290,7290,0
20230720,182400,67446840,7290,7290,7290,7290,0
20230720,182300,67446840,7290,7290,7290,7290,0
20230720,182200,67446840,7290,7290,7290,7290,0
20230720,182100,67446840,7290,7290,7290,7290,0
20230720,182000,67446840,7290,7290,7290,7290,0
20230720,181900,67446840,7290,7290,7290,7290,0
20230720,181800,67446840,7290,7290,7290,7290,0
20230720,181700,67446840,7290,7290,7290,7290,0
20230720,181600,67446840,7290,7290,7290,7290,0
20230720,181500,67446840,7290,7290,7290,7290,0
20230720,181400,67446840,7290,7290,7290,7290,0
20230720,181300,67446840,7290,7290,7290,7290,0
20230720,181200,67446840,7290,7290,7290,7290,0
20230720,181100,67446840,7290,7290,7290,7290,99
20230720,181000,67446840,7290,7290,7290,7290,0
20230720,180900,67446840,7290,7290,7290,7290,0
20230720,180800,67446840,7290,7290,7290,7290,0
20230720,180700,67446840,7290,7290,7290,7290,0
20230720,180600,67446840,7290,7290,7290,7290,0
20230720,180500,67446840,7290,7290,7290,7290,0
20230720,180400,67446840,7290,7290,7290,7290,0
20230720,180300,67446840,7290,7290,7290,7290,0
20230720,180200,67446840,7290,7290,7290,7290,0
20230720,180100,67446840,7290,7290,7290,7290,0
20230720,180000,67446840,7290,7290,7290,7290,0
20230720,175900,67446840,7290,7290,7290,7290,0
20230720,175800,67446840,7290,7290,7290,7290,0
20230720,175700,67446840,7290,7290,7290,7290,0
20230720,175600,67446840,7290,7290,7290,7290,0
20230720,175500,67446840,7290,7290,7290,7290,0
20230720,175400,67446840,7290,7290,7290,7290,0
20230720,175300,67446840,7290,7290,7290,7290,0
20230720,175200,67446840,7290,7290,7290,7290,0
20230720,175100,67446840,7290,7290,7290,7290,0
20230720,175000,67446840,7290,7290,7290,7290,0
20230720,174900,67446840,7290,7290,7290,7290,0
20230720,174800,67446840,7290,7290,7290,7290,0
20230720,174700,67446840,7290,7290,7290,7290,0
20230720,174600,67446840,7290,7290,7290,7290,0
20230720,174500,67446840,7290,7290,7290,7290,0
20230720,174400,67446840,7290,7290,7290,7290,0
20230720,174300,67446840,7290,7290,7290,7290,0
20230720,174200,67446840,7290,7290,7290,7290,0
20230720,174100,67446840,7290,7290,7290,7290,99
20230720,174000,67446840,7290,7290,7290,7290,0
20230720,173900,67446840,7290,7290,7290,7290,0
20230720,173800,67446840,7290,7290,7290,7290,0
20230720,173700,67446840,7290,7290,7290,7290,0
20230720,173600,67446840,7290,7290,7290,7290,0
20230720,173500,67446840,7290,7290,7290,7290,0
20230720,173400,67446840,7290,7290,7290,7290,0
20230720,173300,67446840,7290,7290,7290,7290,0
20230720,173200,67446840,7290,7290,7290,7290,0
20230720,173100,67446840,7290,7290,7290,7290,0
20230720,173000,67446840,7290,7290,7290,7290,0
20230720,172900,67446840,7290,7290,7290,7290,0
20230720,172800,67446840,7290,7290,7290,7290,0
20230720,172700,67446840,7290,7290,7290,7290,0
20230720,172600,67446840,7290,7290,7290,7290,0
20230720,172500,67446840,7290,7290,7290,7290,0
20230720,172400,67446840,7290,7290,7290,7290,0
20230720,172300,67446840,7290,7290,7290,7290,0
20230720,172200,67446840,7290,7290,7290,7290,0
20230720,172100,67446840,7290,7290,7290,7290,0
20230720,172000,67446840,7290,7290,7290,7290,0
20230720,171900,67446840,7290,7290,7290,7290,0
20230720,171800,67446840,7290,7290,7290,7290,0
20230720,171700,67446840,7290,7290,7290,7290,0
20230720,171600,67446840,7290,7290,7290,7290,0
20230720,171500,67446840,7290,7290,7290,7290,0
20230720,171400,67446840,7290,7290,7290,7290,0
20230720,171300,67446840,7290,7290,7290,7290,0
20230720,171200,67446840,7290,7290,7290,7290,0
20230720,171100,67446840,7290,7290,7290,7290,99
20230720,171000,67446840,7290,7290,7290,7290,0
20230720,170900,67446840,7290,7290,7290,7290,0
20230720,170800,67446840,7290,7290,7290,7290,0
20230720,170700,67446840,7290,7290,7290,7290,0
20230720,170600,67446840,7290,7290,7290,7290,0
20230720,170500,67446840,7290,7290,7290,7290,0
20230720,170400,67446840,7290,7290,7290,7290,0
20230720,170300,67446840,7290,7290,7290,7290,0
20230720,170200,67446840,7290,7290,7290,7290,0
20230720,170100,67446840,7290,7290,7290,7290,0
20230720,170000,67446840,7290,7290,7290,7290,0
20230720,165900,67446840,7290,7290,7290,7290,0
20230720,165800,67446840,7290,7290,7290,7290,0
20230720,165700,67446840,7290,7290,7290,7290,0
20230720,165600,67446840,7290,7290,7290,7290,0
20230720,165500,67446840,7290,7290,7290,7290,0
20230720,165400,67446840,7290,7290,7290,7290,0
20230720,165300,67446840,7290,7290,7290,7290,0
20230720,165200,67446840,7290,7290,7290,7290,0
20230720,165100,67446840,7290,7290,7290,7290,0
20230720,165000,67446840,7290,7290,7290,7290,0
20230720,164900,67446840,7290,7290,7290,7290,0
20230720,164800,67446840,7290,7290,7290,7290,0
20230720,164700,67446840,7290,7290,7290,7290,0
20230720,164600,67446840,7290,7290,7290,7290,0
20230720,164500,67446840,7290,7290,7290,7290,0
20230720,164400,67446840,7290,7290,7290,7290,0
20230720,164300,67446840,7290,7290,7290,7290,0
20230720,164200,67446840,7290,7290,7290,7290,0
20230720,164100,67446840,7290,7290,7290,7290,99
20230720,164000,67446840,7290,7290,7290,7290,0
20230720,163900,67446840,7290,7290,7290,7290,0
20230720,163800,67446840,7290,7290,7290,7290,0
20230720,163700,67446840,7290,7290,7290,7290,0
20230720,163600,67446840,7290,7290,7290,7290,0
20230720,163500,67446840,7290,7290,7290,7290,0
20230720,163400,67446840,7290,7290,7290,7290,0
20230720,163300,67446840,7290,7290,7290,7290,0
20230720,163200,67446840,7290,7290,7290,7290,0
20230720,163100,67446840,7290,7290,7290,7290,0
20230720,163000,67446840,7290,7290,7290,7290,0
20230720,162900,67446840,7290,7290,7290,7290,0
20230720,162800,67446840,7290,7290,7290,7290,0
20230720,162700,67446840,7290,7290,7290,7290,0
20230720,162600,67446840,7290,7290,7290,7290,0
20230720,162500,67446840,7290,7290,7290,7290,0
20230720,162400,67446840,7290,7290,7290,7290,0
20230720,162300,67446840,7290,7290,7290,7290,0
20230720,162200,67446840,7290,7290,7290,7290,0
20230720,162100,67446840,7290,7290,7290,7290,0
20230720,162000,67446840,7290,7290,7290,7290,0
20230720,161900,67446840,7290,7290,7290,7290,0
20230720,161800,67446840,7290,7290,7290,7290,0
20230720,161700,67446840,7290,7290,7290,7290,0
20230720,161600,67446840,7290,7290,7290,7290,0
20230720,161500,67446840,7290,7290,7290,7290,0
20230720,161400,67446840,7290,7290,7290,7290,0
20230720,161300,67446840,7290,7290,7290,7290,0
20230720,161200,67446840,7290,7290,7290,7290,0
20230720,161100,67446840,7290,7290,7290,7290,99
20230720,161000,67446840,7290,7290,7290,7290,0
20230720,160900,67446840,7290,7290,7290,7290,0
20230720,160800,67446840,7290,7290,7290,7290,0
20230720,160700,67446840,7290,7290,7290,7290,0
20230720,160600,67446840,7290,7290,7290,7290,0
20230720,160500,67446840,7290,7290,7290,7290,0
20230720,160400,67446840,7290,7290,7290,7290,0
20230720,160300,67446840,7290,7290,7290,7290,0
20230720,160200,67446840,7290,7290,7290,7290,0
20230720,160100,67446840,7290,7290,7290,7290,0
20230720,160000,67446840,7290,7290,7290,7290,0
20230720,155900,67446840,7290,7290,7290,7290,0
20230720,155800,67446840,7290,7290,7290,7290,0
20230720,155700,67446840,7290,7290,7290,7290,0
20230720,155600,67446840,7290,7290,7290,7290,0
20230720,155500,67446840,7290,7290,7290,7290,0
20230720,155400,67446840,7290,7290,7290,7290,0
20230720,155300,67446840,7290,7290,7290,7290,0
20230720,155200,67446840,7290,7290,7290,7290,0
20230720,155100,67446840,7290,7290,7290,7290,0
20230720,155000,67446840,7290,7290,7290,7290,0
20230720,154900,67446840,7290,7290,7290,7290,0
20230720,154800,67446840,7290,7290,7290,7290,0
20230720,154700,67446840,7290,7290,7290,7290,0
20230720,154600,67446840,7290,7290,7290,7290,0
20230720,154500,67446840,7290,7290,7290,7290,0
20230720,154400,67446840,7290,7290,7290,7290,0
20230720,154300,67446840,7290,7290,7290,7290,0
20230720,154200,67446840,7290,7290,7290,7290,0
20230720,154100,67446840,7290,7290,7290,7290,99
20230720,154000,67446840,7290,7290,7290,7290,0
20230720,153900,67446840,7290,7290,7290,7290,0
20230720,153800,67446840,7290,7290,7290,7290,0
20230720,153700,67446840,7290,7290,7290,7290,0
20230720,153600,67446840,7290,7290,7290,7290,0
20230720,153500,67446840,7290,7290,7290,7290,0
20230720,153400,67446840,7290,7290,7290,7290,0
20230720,153300,67446840,7290,7290,7290,7290,0
20230720,153200,67446840,7290,7290,7290,7290,0
20230720,153100,67446840,7290,7290,7290,7290,0
20230720,153000,67446840,7290,7290,7290,7290,99
20230720,152900,66725130,7290,7290,7290,7290,0
20230720,152800,66725130,7290,7290,7290,7290,0
20230720,152700,66725130,7290,7290,7290,7290,0
20230720,152600,66725130,7290,7290,7290,7290,0
20230720,152500,66725130,7290,7290,7290,7290,0
20230720,152400,66725130,7290,7290,7290,7290,0
20230720,152300,66725130,7290,7290,7290,7290,0
20230720,152200,66725130,7290,7290,7290,7290,0
20230720,152100,66725130,7290,7290,7290,7290,0
20230720,152000,66725130,7290,7290,7290,7290,0
20230720,151900,66725130,7290,7280,7290,7280,25
20230720,151800,66543110,7280,7280,7280,7280,4
20230720,151700,66513990,7280,7230,7280,7230,2
20230720,151600,66499480,7210,7240,7240,7210,94
20230720,151500,65820850,7290,7290,7290,7290,0
20230720,151400,65820850,7290,7290,7290,7290,0
20230720,151300,65820850,7290,7290,7290,7290,0
20230720,151200,65820850,7290,7290,7290,7290,28
20230720,151100,65616730,7290,7290,7290,7290,0
20230720,151000,65616730,7290,7240,7290,7240,572
20230720,150900,61474590,7200,7200,7200,7200,0
20230720,150800,61474590,7200,7200,7200,7200,0
20230720,150700,61474590,7200,7200,7200,7200,0
20230720,150600,61474590,7200,7200,7200,7200,4
20230720,150500,61445790,7240,7240,7240,7240,0
20230720,150400,61445790,7240,7200,7240,7200,2
20230720,150300,61431350,7190,7190,7190,7190,0
20230720,150200,61431350,7190,7190,7190,7190,0
20230720,150100,61431350,7190,7190,7190,7190,0
20230720,150000,61431350,7190,7190,7190,7190,0
20230720,145900,61431350,7190,7200,7200,7190,594
20230720,145800,57157650,7200,7200,7200,7200,0
20230720,145700,57157650,7200,7210,7210,7200,386
20230720,145600,54377930,7210,7210,7210,7210,0
20230720,145500,54377930,7210,7210,7210,7210,0
20230720,145400,54377930,7210,7210,7210,7210,0
20230720,145300,54377930,7210,7210,7210,7210,0
20230720,145200,54377930,7210,7210,7210,7210,0
20230720,145100,54377930,7210,7210,7210,7210,0
20230720,145000,54377930,7210,7210,7210,7210,0
20230720,144900,54377930,7210,7240,7240,7210,80
20230720,144800,53800830,7240,7240,7240,7240,0
20230720,144700,53800830,7240,7240,7240,7240,0
20230720,144600,53800830,7240,7240,7240,7240,0
20230720,144500,53800830,7240,7240,7240,7240,0
20230720,144400,53800830,7240,7240,7240,7240,0
20230720,144300,53800830,7240,7240,7240,7240,0
20230720,144200,53800830,7240,7240,7240,7240,0
20230720,144100,53800830,7240,7240,7240,7240,0
20230720,144000,53800830,7240,7240,7240,7240,0
20230720,143900,53800830,7240,7240,7240,7240,0
20230720,143800,53800830,7240,7240,7240,7240,0
20230720,143700,53800830,7240,7240,7240,7240,0
20230720,143600,53800830,7240,7240,7240,7240,0
20230720,143500,53800830,7240,7240,7240,7240,0
20230720,143400,53800830,7240,7240,7240,7240,0
20230720,143300,53800830,7240,7240,7240,7240,0
20230720,143200,53800830,7240,7240,7240,7240,0
20230720,143100,53800830,7240,7240,7240,7240,0
20230720,143000,53800830,7240,7240,7240,7240,0
20230720,142900,53800830,7240,7240,7240,7240,0
20230720,142800,53800830,7240,7240,7240,7240,0
20230720,142700,53800830,7240,7240,7240,7240,0
20230720,142600,53800830,7240,7240,7240,7240,0
20230720,142500,53800830,7240,7240,7240,7240,309
20230720,142400,51563670,7240,7240,7240,7240,0
20230720,142300,51563670,7240,7240,7240,7240,0
20230720,142200,51563670,7240,7240,7240,7240,0
20230720,142100,51563670,7240,7240,7240,7240,0
20230720,142000,51563670,7240,7240,7240,7240,0
20230720,141900,51563670,7240,7240,7240,7240,0
20230720,141800,51563670,7240,7240,7240,7240,0
20230720,141700,51563670,7240,7240,7240,7240,0
20230720,141600,51563670,7240,7240,7240,7240,0
20230720,141500,51563670,7240,7240,7240,7240,0
20230720,141400,51563670,7240,7240,7240,7240,0
20230720,141300,51563670,7240,7240,7240,7240,0
20230720,141200,51563670,7240,7240,7240,7240,0
20230720,141100,51563670,7240,7230,7240,7230,296
20230720,141000,49420830,7210,7210,7210,7210,230
20230720,140900,47762530,7210,7210,7210,7210,0
20230720,140800,47762530,7210,7210,7210,7210,0
20230720,140700,47762530,7210,7210,7210,7210,0
20230720,140600,47762530,7210,7210,7210,7210,0
20230720,140500,47762530,7210,7210,7210,7210,0
20230720,140400,47762530,7210,7210,7210,7210,0
20230720,140300,47762530,7210,7220,7220,7210,273
20230720,140200,45793010,7220,7220,7220,7220,0
20230720,140100,45793010,7220,7220,7220,7220,0
20230720,140000,45793010,7220,7220,7220,7220,0
20230720,135900,45793010,7220,7220,7220,7220,11
20230720,135800,45713590,7230,7230,7230,7230,0
20230720,135700,45713590,7230,7230,7230,7230,0
20230720,135600,45713590,7230,7230,7230,7230,0
20230720,135500,45713590,7230,7230,7230,7230,0
20230720,135400,45713590,7230,7230,7230,7230,0
20230720,135300,45713590,7230,7230,7230,7230,0
20230720,135200,45713590,7230,7230,7230,7230,0
20230720,135100,45713590,7230,7230,7230,7230,0
20230720,135000,45713590,7230,7230,7230,7230,10
20230720,134900,45641290,7230,7230,7230,7230,0
20230720,134800,45641290,7230,7230,7230,7230,0
20230720,134700,45641290,7230,7230,7230,7230,0
20230720,134600,45641290,7230,7230,7230,7230,0
20230720,134500,45641290,7230,7230,7230,7230,0
20230720,134400,45641290,7230,7230,7230,7230,0
20230720,134300,45641290,7230,7230,7230,7230,1
20230720,134200,45634060,7220,7220,7220,7220,0
20230720,134100,45634060,7220,7220,7220,7220,0
20230720,134000,45634060,7220,7220,7220,7220,0
20230720,133900,45634060,7220,7220,7220,7220,0
20230720,133800,45634060,7220,7220,7220,7220,0
20230720,133700,45634060,7220,7220,7220,7220,0
20230720,133600,45634060,7220,7220,7220,7220,0
20230720,133500,45634060,7220,7220,7220,7220,0
20230720,133400,45634060,7220,7220,7220,7220,0
20230720,133300,45634060,7220,7220,7220,7220,1
20230720,133200,45626840,7220,7220,7220,7220,0
20230720,133100,45626840,7220,7220,7220,7220,0
20230720,133000,45626840,7220,7220,7220,7220,0
20230720,132900,45626840,7220,7220,7220,7220,0
20230720,132800,45626840,7220,7220,7220,7220,0
20230720,132700,45626840,7220,7220,7220,7220,0
20230720,132600,45626840,7220,7220,7220,7220,0
20230720,132500,45626840,7220,7220,7220,7220,0
20230720,132400,45626840,7220,7220,7220,7220,0
20230720,132300,45626840,7220,7220,7220,7220,0
20230720,132200,45626840,7220,7230,7230,7220,212
20230720,132100,44095900,7230,7230,7230,7230,0
20230720,132000,44095900,7230,7230,7230,7230,3
20230720,131900,44074210,7240,7240,7240,7240,0
20230720,131800,44074210,7240,7240,7240,7240,0
20230720,131700,44074210,7240,7240,7240,7240,0
20230720,131600,44074210,7240,7240,7240,7240,0
20230720,131500,44074210,7240,7240,7240,7240,1
20230720,131400,44066970,7220,7220,7220,7220,0
20230720,131300,44066970,7220,7220,7220,7220,0
20230720,131200,44066970,7220,7220,7220,7220,0
20230720,131100,44066970,7220,7220,7220,7220,0
20230720,131000,44066970,7220,7220,7220,7220,0
20230720,130900,44066970,7220,7220,7220,7220,0
20230720,130800,44066970,7220,7220,7220,7220,80
20230720,130700,43489370,7230,7230,7230,7230,0
20230720,130600,43489370,7230,7230,7230,7230,0
20230720,130500,43489370,7230,7230,7230,7230,1
20230720,130400,43482140,7240,7240,7240,7240,0
20230720,130300,43482140,7240,7240,7240,7240,0
20230720,130200,43482140,7240,7240,7240,7240,0
20230720,130100,43482140,7240,7240,7240,7240,2
20230720,130000,43467660,7240,7240,7240,7240,0
20230720,125900,43467660,7240,7240,7240,7240,0
20230720,125800,43467660,7240,7240,7240,7240,0
20230720,125700,43467660,7240,7240,7240,7240,0
20230720,125600,43467660,7240,7240,7240,7240,0
20230720,125500,43467660,7240,7240,7240,7240,9
20230720,125400,43402500,7240,7240,7240,7240,0
20230720,125300,43402500,7240,7240,7240,7240,0
20230720,125200,43402500,7240,7240,7240,7240,0
20230720,125100,43402500,7240,7240,7240,7240,0
20230720,125000,43402500,7240,7230,7240,7230,24
20230720,124900,43228780,7230,7230,7230,7230,0
20230720,124800,43228780,7230,7230,7230,7230,0
20230720,124700,43228780,7230,7230,7230,7230,0
20230720,124600,43228780,7230,7220,7230,7210,313
20230720,124500,40970200,7230,7230,7230,7230,100
20230720,124400,40247200,7220,7220,7220,7220,100
20230720,124300,39525200,7230,7230,7230,7230,0
20230720,124200,39525200,7230,7230,7230,7230,0
20230720,124100,39525200,7230,7230,7230,7230,50
20230720,124000,39163700,7230,7230,7230,7230,0
20230720,123900,39163700,7230,7230,7230,7230,0
20230720,123800,39163700,7230,7230,7230,7230,0
20230720,123700,39163700,7230,7230,7230,7230,0
20230720,123600,39163700,7230,7230,7230,7230,0
20230720,123500,39163700,7230,7230,7230,7230,0
20230720,123400,39163700,7230,7230,7230,7230,5
20230720,123300,39127550,7230,7230,7230,7230,0
20230720,123200,39127550,7230,7230,7230,7230,0
20230720,123100,39127550,7230,7230,7230,7230,0
20230720,123000,39127550,7230,7230,7230,7230,0
20230720,122900,39127550,7230,7230,7230,7230,0
20230720,122800,39127550,7230,7220,7230,7220,2
20230720,122700,39113100,7220,7220,7220,7220,0
20230720,122600,39113100,7220,7220,7220,7220,0
20230720,122500,39113100,7220,7220,7220,7220,0
20230720,122400,39113100,7220,7220,7220,7220,0
20230720,122300,39113100,7220,7220,7220,7220,0
20230720,122200,39113100,7220,7220,7220,7220,0
20230720,122100,39113100,7220,7220,7220,7220,0
20230720,122000,39113100,7220,7220,7220,7220,0
20230720,121900,39113100,7220,7220,7220,7220,0
20230720,121800,39113100,7220,7220,7220,7220,0
20230720,121700,39113100,7220,7220,7220,7220,0
20230720,121600,39113100,7220,7220,7220,7220,0
20230720,121500,39113100,7220,7220,7220,7220,0
20230720,121400,39113100,7220,7220,7220,7220,0
20230720,121300,39113100,7220,7220,7220,7220,0
20230720,121200,39113100,7220,7220,7220,7220,2
20230720,121100,39098660,7220,7220,7220,7220,4
20230720,121000,39069780,7220,7210,7220,7210,51
20230720,120900,38701590,7220,7220,7220,7220,80
20230720,120800,38123990,7210,7210,7210,7210,0
20230720,120700,38123990,7210,7210,7210,7210,0
20230720,120600,38123990,7210,7210,7210,7210,0
20230720,120500,38123990,7210,7190,7210,7190,439
20230720,120400,34959580,7180,7180,7180,7180,1
20230720,120300,34952400,7180,7180,7180,7180,0
20230720,120200,34952400,7180,7180,7180,7180,4
20230720,120100,34923680,7190,7190,7190,7190,0
20230720,120000,34923680,7190,7190,7190,7190,0
20230720,115900,34923680,7190,7190,7190,7190,1
20230720,115800,34916490,7180,7180,7180,7180,0
20230720,115700,34916490,7180,7180,7180,7180,0
20230720,115600,34916490,7180,7180,7180,7180,120
20230720,115500,34054890,7190,7190,7190,7190,0
20230720,115400,34054890,7190,7190,7190,7190,0
20230720,115300,34054890,7190,7190,7190,7190,0
20230720,115200,34054890,7190,7190,7190,7190,0
20230720,115100,34054890,7190,7190,7190,7190,0
20230720,115000,34054890,7190,7190,7190,7190,0
20230720,114900,34054890,7190,7190,7190,7190,0
20230720,114800,34054890,7190,7190,7190,7190,0
20230720,114700,34054890,7190,7190,7190,7190,416
20230720,114600,31063850,7190,7190,7190,7190,3
20230720,114500,31042280,7200,7200,7200,7200,16
20230720,114400,30927080,7210,7210,7210,7210,0
20230720,114300,30927080,7210,7210,7210,7210,7
20230720,114200,30876610,7210,7200,7210,7200,202
20230720,114100,29422110,7210,7210,7210,7210,0
20230720,114000,29422110,7210,7210,7210,7210,93
20230720,113900,28751580,7210,7210,7210,7210,104
20230720,113800,28001740,7210,7210,7210,7210,0
20230720,113700,28001740,7210,7210,7210,7210,0
20230720,113600,28001740,7210,7210,7210,7210,0
20230720,113500,28001740,7210,7210,7210,7210,0
20230720,113400,28001740,7210,7210,7210,7210,0
20230720,113300,28001740,7210,7210,7210,7210,0
20230720,113200,28001740,7210,7210,7210,7210,0
20230720,113100,28001740,7210,7210,7210,7210,0
20230720,113000,28001740,7210,7210,7210,7210,0
20230720,112900,28001740,7210,7210,7210,7210,0
20230720,112800,28001740,7210,7210,7210,7210,0
20230720,112700,28001740,7210,7210,7210,7210,0
20230720,112600,28001740,7210,7210,7210,7210,0
20230720,112500,28001740,7210,7210,7210,7210,0
20230720,112400,28001740,7210,7210,7210,7210,10
20230720,112300,27929640,7240,7240,7240,7240,0
20230720,112200,27929640,7240,7240,7240,7240,5
20230720,112100,27893440,7240,7240,7240,7240,0
20230720,112000,27893440,7240,7230,7240,7230,2
20230720,111900,27878970,7230,7230,7230,7230,0
20230720,111800,27878970,7230,7230,7230,7230,0
20230720,111700,27878970,7230,7230,7230,7230,0
20230720,111600,27878970,7230,7230,7230,7230,0
20230720,111500,27878970,7230,7230,7230,7230,0
20230720,111400,27878970,7230,7230,7230,7230,69
20230720,111300,27380100,7230,7230,7230,7230,0
20230720,111200,27380100,7230,7230,7230,7230,1
20230720,111100,27372870,7220,7220,7220,7220,0
20230720,111000,27372870,7220,7220,7220,7220,0
20230720,110900,27372870,7220,7220,7220,7220,0
20230720,110800,27372870,7220,7220,7220,7220,0
20230720,110700,27372870,7220,7220,7220,7220,0
20230720,110600,27372870,7220,7220,7220,7220,0
20230720,110500,27372870,7220,7220,7220,7220,4
20230720,110400,27343990,7220,7220,7220,7220,0
20230720,110300,27343990,7220,7220,7220,7220,0
20230720,110200,27343990,7220,7220,7220,7220,0
20230720,110100,27343990,7220,7220,7220,7220,0
20230720,110000,27343990,7220,7220,7220,7220,0
20230720,105900,27343990,7220,7220,7220,7220,0
20230720,105800,27343990,7220,7220,7220,7220,0
20230720,105700,27343990,7220,7220,7220,7220,0
20230720,105600,27343990,7220,7220,7220,7220,0
20230720,105500,27343990,7220,7220,7220,7220,0
20230720,105400,27343990,7220,7220,7220,7220,1
20230720,105300,27336770,7210,7210,7210,7210,0
20230720,105200,27336770,7210,7210,7210,7210,5
20230720,105100,27300720,7200,7200,7200,7200,0
20230720,105000,27300720,7200,7200,7200,7200,0
20230720,104900,27300720,7200,7200,7200,7200,0
20230720,104800,27300720,7200,7200,7200,7200,0
20230720,104700,27300720,7200,7200,7200,7200,0
20230720,104600,27300720,7200,7200,7200,7200,0
20230720,104500,27300720,7200,7200,7200,7200,0
20230720,104400,27300720,7200,7200,7200,7200,0
20230720,104300,27300720,7200,7200,7200,7200,0
20230720,104200,27300720,7200,7200,7200,7200,0
20230720,104100,27300720,7200,7200,7200,7200,0
20230720,104000,27300720,7200,7190,7200,7190,388
20230720,103900,24507420,7200,7200,7200,7200,0
20230720,103800,24507420,7200,7200,7200,7200,0
20230720,103700,24507420,7200,7200,7200,7200,0
20230720,103600,24507420,7200,7200,7200,7200,0
20230720,103500,24507420,7200,7200,7200,7200,0
20230720,103400,24507420,7200,7200,7200,7200,1
20230720,103300,24500220,7190,7190,7190,7190,0
20230720,103200,24500220,7190,7190,7190,7190,0
20230720,103100,24500220,7190,7200,7200,7190,298
20230720,103000,22356980,7200,7200,7200,7200,0
20230720,102900,22356980,7200,7200,7200,7200,0
20230720,102800,22356980,7200,7200,7200,7200,50
20230720,102700,21996980,7200,7200,7200,7200,1
20230720,102600,21989780,7200,7200,7200,7200,0
20230720,102500,21989780,7200,7200,7200,7200,0
20230720,102400,21989780,7200,7200,7200,7200,0
20230720,102300,21989780,7200,7200,7200,7200,34
20230720,102200,21744980,7200,7200,7200,7200,0
20230720,102100,21744980,7200,7200,7200,7200,0
20230720,102000,21744980,7200,7200,7200,7200,1
20230720,101900,21737780,7200,7200,7200,7200,69
20230720,101800,21240980,7200,7200,7200,7200,1
20230720,101700,21233780,7190,7200,7200,7190,358
20230720,101600,18657470,7200,7200,7200,7200,0
20230720,101500,18657470,7200,7200,7200,7200,1
20230720,101400,18650270,7210,7210,7210,7210,0
20230720,101300,18650270,7210,7210,7210,7210,0
20230720,101200,18650270,7210,7210,7210,7210,0
20230720,101100,18650270,7210,7210,7210,7210,0
20230720,101000,18650270,7210,7210,7210,7210,0
20230720,100900,18650270,7210,7210,7210,7210,0
20230720,100800,18650270,7210,7210,7210,7210,1
20230720,100700,18643060,7200,7200,7200,7200,0
20230720,100600,18643060,7200,7210,7210,7200,109
20230720,100500,17858170,7190,7190,7190,7190,0
20230720,100400,17858170,7190,7190,7190,7190,0
20230720,100300,17858170,7190,7190,7190,7190,0
20230720,100200,17858170,7190,7190,7190,7190,0
20230720,100100,17858170,7190,7200,7200,7190,200
20230720,100000,16419180,7200,7200,7200,7200,1
20230720,095900,16411980,7210,7210,7210,7210,40
20230720,095800,16123580,7210,7210,7210,7210,0
20230720,095700,16123580,7210,7210,7210,7210,2
20230720,095600,16109160,7200,7200,7200,7200,0
20230720,095500,16109160,7200,7200,7200,7200,0
20230720,095400,16109160,7200,7200,7200,7200,0
20230720,095300,16109160,7200,7200,7200,7200,0
20230720,095200,16109160,7200,7200,7200,7200,0
20230720,095100,16109160,7200,7200,7200,7200,0
20230720,095000,16109160,7200,7200,7200,7200,0
20230720,094900,16109160,7200,7200,7200,7200,0
20230720,094800,16109160,7200,7200,7200,7200,10
20230720,094700,16037160,7200,7200,7200,7200,2
20230720,094600,16022760,7180,7180,7180,7180,0
20230720,094500,16022760,7180,7180,7180,7180,51
20230720,094400,15656580,7180,7180,7180,7180,0
20230720,094300,15656580,7180,7210,7210,7180,479
20230720,094200,12210260,7230,7230,7230,7230,0
20230720,094100,12210260,7230,7230,7230,7230,0
20230720,094000,12210260,7230,7230,7230,7230,0
20230720,093900,12210260,7230,7230,7230,7230,4
20230720,093800,12181340,7230,7230,7230,7230,18
20230720,093700,12051200,7230,7230,7230,7230,8
20230720,093600,11993360,7230,7230,7230,7230,1
20230720,093500,11986130,7210,7210,7210,7210,0
20230720,093400,11986130,7210,7210,7210,7210,0
20230720,093300,11986130,7210,7210,7210,7210,0
20230720,093200,11986130,7210,7210,7210,7210,0
20230720,093100,11986130,7210,7210,7210,7210,84
20230720,093000,11380490,7210,7210,7210,7210,400
20230720,092900,8496490,7210,7210,7210,7210,100
20230720,092800,7775490,7210,7210,7210,7210,0
20230720,092700,7775490,7210,7210,7210,7210,0
20230720,092600,7775490,7210,7210,7210,7210,28
20230720,092500,7573610,7220,7230,7230,7220,219
20230720,092400,5992420,7230,7230,7230,7230,12
20230720,092300,5905660,7220,7230,7230,7220,133
20230720,092200,4944880,7240,7240,7240,7240,0
20230720,092100,4944880,7240,7240,7240,7240,165
20230720,092000,3750280,7240,7240,7240,7240,0
20230720,091900,3750280,7240,7240,7240,7240,0
20230720,091800,3750280,7240,7240,7240,7240,0
20230720,091700,3750280,7240,7240,7240,7240,9
20230720,091600,3685120,7290,7290,7290,7290,100
20230720,091500,2956120,7280,7280,7280,7280,225
20230720,091400,1318120,7270,7270,7270,7270,0
20230720,091300,1318120,7270,7270,7270,7270,9
20230720,091200,1252690,7260,7280,7280,7260,95
20230720,091100,561500,7290,7290,7290,7290,20
20230720,091000,415700,7290,7290,7290,7290,0
20230720,090900,415700,7290,7290,7290,7290,15
20230720,090800,306350,7280,7280,7280,7280,5
20230720,090700,269950,7280,7280,7280,7280,0
20230720,090600,269950,7280,7280,7280,7280,0
20230720,090500,269950,7280,7280,7280,7280,5
20230720,090400,233550,7290,7290,7290,7290,0
20230720,090300,233550,7290,7290,7290,7290,0
20230720,090200,233550,7290,7290,7290,7290,0
20230720,090100,233550,7290,7290,7290,7290,5
20230720,090000,197100,7300,7300,7300,7300,27