KissMeData/087600/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194400,36764060,7340,7340,7340,7340,26
20230711,194300,36764060,7340,7340,7340,7340,0
20230711,194200,36764060,7340,7340,7340,7340,0
20230711,194100,36764060,7340,7340,7340,7340,0
20230711,194000,36764060,7340,7340,7340,7340,0
20230711,193900,36764060,7340,7340,7340,7340,0
20230711,193800,36764060,7340,7340,7340,7340,0
20230711,193700,36764060,7340,7340,7340,7340,0
20230711,193600,36764060,7340,7340,7340,7340,0
20230711,193500,36764060,7340,7340,7340,7340,0
20230711,193400,36764060,7340,7340,7340,7340,0
20230711,193300,36764060,7340,7340,7340,7340,0
20230711,193200,36764060,7340,7340,7340,7340,0
20230711,193100,36764060,7340,7340,7340,7340,0
20230711,193000,36764060,7340,7340,7340,7340,0
20230711,192900,36764060,7340,7340,7340,7340,0
20230711,192800,36764060,7340,7340,7340,7340,0
20230711,192700,36764060,7340,7340,7340,7340,0
20230711,192600,36764060,7340,7340,7340,7340,0
20230711,192500,36764060,7340,7340,7340,7340,0
20230711,192400,36764060,7340,7340,7340,7340,0
20230711,192300,36764060,7340,7340,7340,7340,0
20230711,192200,36764060,7340,7340,7340,7340,0
20230711,192100,36764060,7340,7340,7340,7340,0
20230711,192000,36764060,7340,7340,7340,7340,0
20230711,191900,36764060,7340,7340,7340,7340,0
20230711,191800,36764060,7340,7340,7340,7340,0
20230711,191700,36764060,7340,7340,7340,7340,0
20230711,191600,36764060,7340,7340,7340,7340,0
20230711,191500,36764060,7340,7340,7340,7340,0
20230711,191400,36764060,7340,7340,7340,7340,26
20230711,191300,36764060,7340,7340,7340,7340,0
20230711,191200,36764060,7340,7340,7340,7340,0
20230711,191100,36764060,7340,7340,7340,7340,0
20230711,191000,36764060,7340,7340,7340,7340,0
20230711,190900,36764060,7340,7340,7340,7340,0
20230711,190800,36764060,7340,7340,7340,7340,0
20230711,190700,36764060,7340,7340,7340,7340,0
20230711,190600,36764060,7340,7340,7340,7340,0
20230711,190500,36764060,7340,7340,7340,7340,0
20230711,190400,36764060,7340,7340,7340,7340,0
20230711,190300,36764060,7340,7340,7340,7340,0
20230711,190200,36764060,7340,7340,7340,7340,0
20230711,190100,36764060,7340,7340,7340,7340,0
20230711,190000,36764060,7340,7340,7340,7340,0
20230711,185900,36764060,7340,7340,7340,7340,0
20230711,185800,36764060,7340,7340,7340,7340,0
20230711,185700,36764060,7340,7340,7340,7340,0
20230711,185600,36764060,7340,7340,7340,7340,0
20230711,185500,36764060,7340,7340,7340,7340,0
20230711,185400,36764060,7340,7340,7340,7340,0
20230711,185300,36764060,7340,7340,7340,7340,0
20230711,185200,36764060,7340,7340,7340,7340,0
20230711,185100,36764060,7340,7340,7340,7340,0
20230711,185000,36764060,7340,7340,7340,7340,0
20230711,184900,36764060,7340,7340,7340,7340,0
20230711,184800,36764060,7340,7340,7340,7340,0
20230711,184700,36764060,7340,7340,7340,7340,0
20230711,184600,36764060,7340,7340,7340,7340,0
20230711,184500,36764060,7340,7340,7340,7340,0
20230711,184400,36764060,7340,7340,7340,7340,26
20230711,184300,36764060,7340,7340,7340,7340,0
20230711,184200,36764060,7340,7340,7340,7340,0
20230711,184100,36764060,7340,7340,7340,7340,0
20230711,184000,36764060,7340,7340,7340,7340,0
20230711,183900,36764060,7340,7340,7340,7340,0
20230711,183800,36764060,7340,7340,7340,7340,0
20230711,183700,36764060,7340,7340,7340,7340,0
20230711,183600,36764060,7340,7340,7340,7340,0
20230711,183500,36764060,7340,7340,7340,7340,0
20230711,183400,36764060,7340,7340,7340,7340,0
20230711,183300,36764060,7340,7340,7340,7340,0
20230711,183200,36764060,7340,7340,7340,7340,0
20230711,183100,36764060,7340,7340,7340,7340,0
20230711,183000,36764060,7340,7340,7340,7340,0
20230711,182900,36764060,7340,7340,7340,7340,0
20230711,182800,36764060,7340,7340,7340,7340,0
20230711,182700,36764060,7340,7340,7340,7340,0
20230711,182600,36764060,7340,7340,7340,7340,0
20230711,182500,36764060,7340,7340,7340,7340,0
20230711,182400,36764060,7340,7340,7340,7340,0
20230711,182300,36764060,7340,7340,7340,7340,0
20230711,182200,36764060,7340,7340,7340,7340,0
20230711,182100,36764060,7340,7340,7340,7340,0
20230711,182000,36764060,7340,7340,7340,7340,0
20230711,181900,36764060,7340,7340,7340,7340,0
20230711,181800,36764060,7340,7340,7340,7340,0
20230711,181700,36764060,7340,7340,7340,7340,0
20230711,181600,36764060,7340,7340,7340,7340,0
20230711,181500,36764060,7340,7340,7340,7340,0
20230711,181400,36764060,7340,7340,7340,7340,26
20230711,181300,36764060,7340,7340,7340,7340,0
20230711,181200,36764060,7340,7340,7340,7340,0
20230711,181100,36764060,7340,7340,7340,7340,0
20230711,181000,36764060,7340,7340,7340,7340,0
20230711,180900,36764060,7340,7340,7340,7340,0
20230711,180800,36764060,7340,7340,7340,7340,0
20230711,180700,36764060,7340,7340,7340,7340,0
20230711,180600,36764060,7340,7340,7340,7340,0
20230711,180500,36764060,7340,7340,7340,7340,0
20230711,180400,36764060,7340,7340,7340,7340,0
20230711,180300,36764060,7340,7340,7340,7340,0
20230711,180200,36764060,7340,7340,7340,7340,0
20230711,180100,36764060,7340,7340,7340,7340,0
20230711,180000,36764060,7340,7340,7340,7340,0
20230711,175900,36764060,7340,7340,7340,7340,0
20230711,175800,36764060,7340,7340,7340,7340,0
20230711,175700,36764060,7340,7340,7340,7340,0
20230711,175600,36764060,7340,7340,7340,7340,0
20230711,175500,36764060,7340,7340,7340,7340,0
20230711,175400,36764060,7340,7340,7340,7340,0
20230711,175300,36764060,7340,7340,7340,7340,0
20230711,175200,36764060,7340,7340,7340,7340,0
20230711,175100,36764060,7340,7340,7340,7340,0
20230711,175000,36764060,7340,7340,7340,7340,0
20230711,174900,36764060,7340,7340,7340,7340,0
20230711,174800,36764060,7340,7340,7340,7340,0
20230711,174700,36764060,7340,7340,7340,7340,0
20230711,174600,36764060,7340,7340,7340,7340,0
20230711,174500,36764060,7340,7340,7340,7340,0
20230711,174400,36764060,7340,7340,7340,7340,26
20230711,174300,36764060,7340,7340,7340,7340,0
20230711,174200,36764060,7340,7340,7340,7340,0
20230711,174100,36764060,7340,7340,7340,7340,0
20230711,174000,36764060,7340,7340,7340,7340,0
20230711,173900,36764060,7340,7340,7340,7340,0
20230711,173800,36764060,7340,7340,7340,7340,0
20230711,173700,36764060,7340,7340,7340,7340,0
20230711,173600,36764060,7340,7340,7340,7340,0
20230711,173500,36764060,7340,7340,7340,7340,0
20230711,173400,36764060,7340,7340,7340,7340,0
20230711,173300,36764060,7340,7340,7340,7340,0
20230711,173200,36764060,7340,7340,7340,7340,0
20230711,173100,36764060,7340,7340,7340,7340,0
20230711,173000,36764060,7340,7340,7340,7340,0
20230711,172900,36764060,7340,7340,7340,7340,0
20230711,172800,36764060,7340,7340,7340,7340,0
20230711,172700,36764060,7340,7340,7340,7340,0
20230711,172600,36764060,7340,7340,7340,7340,0
20230711,172500,36764060,7340,7340,7340,7340,0
20230711,172400,36764060,7340,7340,7340,7340,0
20230711,172300,36764060,7340,7340,7340,7340,0
20230711,172200,36764060,7340,7340,7340,7340,0
20230711,172100,36764060,7340,7340,7340,7340,0
20230711,172000,36764060,7340,7340,7340,7340,0
20230711,171900,36764060,7340,7340,7340,7340,0
20230711,171800,36764060,7340,7340,7340,7340,0
20230711,171700,36764060,7340,7340,7340,7340,0
20230711,171600,36764060,7340,7340,7340,7340,0
20230711,171500,36764060,7340,7340,7340,7340,0
20230711,171400,36764060,7340,7340,7340,7340,26
20230711,171300,36764060,7340,7340,7340,7340,0
20230711,171200,36764060,7340,7340,7340,7340,0
20230711,171100,36764060,7340,7340,7340,7340,0
20230711,171000,36764060,7340,7340,7340,7340,0
20230711,170900,36764060,7340,7340,7340,7340,0
20230711,170800,36764060,7340,7340,7340,7340,0
20230711,170700,36764060,7340,7340,7340,7340,0
20230711,170600,36764060,7340,7340,7340,7340,0
20230711,170500,36764060,7340,7340,7340,7340,0
20230711,170400,36764060,7340,7340,7340,7340,0
20230711,170300,36764060,7340,7340,7340,7340,0
20230711,170200,36764060,7340,7340,7340,7340,0
20230711,170100,36764060,7340,7340,7340,7340,0
20230711,170000,36764060,7340,7340,7340,7340,0
20230711,165900,36764060,7340,7340,7340,7340,0
20230711,165800,36764060,7340,7340,7340,7340,0
20230711,165700,36764060,7340,7340,7340,7340,0
20230711,165600,36764060,7340,7340,7340,7340,0
20230711,165500,36764060,7340,7340,7340,7340,0
20230711,165400,36764060,7340,7340,7340,7340,0
20230711,165300,36764060,7340,7340,7340,7340,0
20230711,165200,36764060,7340,7340,7340,7340,0
20230711,165100,36764060,7340,7340,7340,7340,0
20230711,165000,36764060,7340,7340,7340,7340,0
20230711,164900,36764060,7340,7340,7340,7340,0
20230711,164800,36764060,7340,7340,7340,7340,0
20230711,164700,36764060,7340,7340,7340,7340,0
20230711,164600,36764060,7340,7340,7340,7340,0
20230711,164500,36764060,7340,7340,7340,7340,0
20230711,164400,36764060,7340,7340,7340,7340,26
20230711,164300,36764060,7340,7340,7340,7340,0
20230711,164200,36764060,7340,7340,7340,7340,0
20230711,164100,36764060,7340,7340,7340,7340,0
20230711,164000,36764060,7340,7340,7340,7340,0
20230711,163900,36764060,7340,7340,7340,7340,0
20230711,163800,36764060,7340,7340,7340,7340,0
20230711,163700,36764060,7340,7340,7340,7340,0
20230711,163600,36764060,7340,7340,7340,7340,0
20230711,163500,36764060,7340,7340,7340,7340,0
20230711,163400,36764060,7340,7340,7340,7340,0
20230711,163300,36764060,7340,7340,7340,7340,0
20230711,163200,36764060,7340,7340,7340,7340,0
20230711,163100,36764060,7340,7340,7340,7340,0
20230711,163000,36764060,7340,7340,7340,7340,0
20230711,162900,36764060,7340,7340,7340,7340,0
20230711,162800,36764060,7340,7340,7340,7340,0
20230711,162700,36764060,7340,7340,7340,7340,0
20230711,162600,36764060,7340,7340,7340,7340,0
20230711,162500,36764060,7340,7340,7340,7340,0
20230711,162400,36764060,7340,7340,7340,7340,0
20230711,162300,36764060,7340,7340,7340,7340,0
20230711,162200,36764060,7340,7340,7340,7340,0
20230711,162100,36764060,7340,7340,7340,7340,0
20230711,162000,36764060,7340,7340,7340,7340,0
20230711,161900,36764060,7340,7340,7340,7340,0
20230711,161800,36764060,7340,7340,7340,7340,0
20230711,161700,36764060,7340,7340,7340,7340,0
20230711,161600,36764060,7340,7340,7340,7340,0
20230711,161500,36764060,7340,7340,7340,7340,0
20230711,161400,36764060,7340,7340,7340,7340,26
20230711,161300,36764060,7340,7340,7340,7340,0
20230711,161200,36764060,7340,7340,7340,7340,0
20230711,161100,36764060,7340,7340,7340,7340,0
20230711,161000,36764060,7340,7340,7340,7340,0
20230711,160900,36764060,7340,7340,7340,7340,0
20230711,160800,36764060,7340,7340,7340,7340,0
20230711,160700,36764060,7340,7340,7340,7340,0
20230711,160600,36764060,7340,7340,7340,7340,0
20230711,160500,36764060,7340,7340,7340,7340,0
20230711,160400,36764060,7340,7340,7340,7340,0
20230711,160300,36764060,7340,7340,7340,7340,0
20230711,160200,36764060,7340,7340,7340,7340,0
20230711,160100,36764060,7340,7340,7340,7340,0
20230711,160000,36764060,7340,7340,7340,7340,0
20230711,155900,36764060,7340,7340,7340,7340,0
20230711,155800,36764060,7340,7340,7340,7340,0
20230711,155700,36764060,7340,7340,7340,7340,0
20230711,155600,36764060,7340,7340,7340,7340,0
20230711,155500,36764060,7340,7340,7340,7340,0
20230711,155400,36764060,7340,7340,7340,7340,0
20230711,155300,36764060,7340,7340,7340,7340,0
20230711,155200,36764060,7340,7340,7340,7340,0
20230711,155100,36764060,7340,7340,7340,7340,0
20230711,155000,36764060,7340,7340,7340,7340,0
20230711,154900,36764060,7340,7340,7340,7340,0
20230711,154800,36764060,7340,7340,7340,7340,0
20230711,154700,36764060,7340,7340,7340,7340,0
20230711,154600,36764060,7340,7340,7340,7340,0
20230711,154500,36764060,7340,7340,7340,7340,0
20230711,154400,36764060,7340,7340,7340,7340,26
20230711,154300,36764060,7340,7340,7340,7340,0
20230711,154200,36764060,7340,7340,7340,7340,0
20230711,154100,36764060,7340,7340,7340,7340,0
20230711,154000,36764060,7340,7340,7340,7340,0
20230711,153900,36764060,7340,7340,7340,7340,0
20230711,153800,36764060,7340,7340,7340,7340,0
20230711,153700,36764060,7340,7340,7340,7340,0
20230711,153600,36764060,7340,7340,7340,7340,0
20230711,153500,36764060,7340,7340,7340,7340,0
20230711,153400,36764060,7340,7340,7340,7340,0
20230711,153300,36764060,7340,7340,7340,7340,0
20230711,153200,36764060,7340,7340,7340,7340,0
20230711,153100,36764060,7340,7340,7340,7340,0
20230711,153000,36764060,7340,7340,7340,7340,26
20230711,152900,36573220,7340,7340,7340,7340,0
20230711,152800,36573220,7340,7340,7340,7340,0
20230711,152700,36573220,7340,7340,7340,7340,0
20230711,152600,36573220,7340,7340,7340,7340,0
20230711,152500,36573220,7340,7340,7340,7340,0
20230711,152400,36573220,7340,7340,7340,7340,0
20230711,152300,36573220,7340,7340,7340,7340,0
20230711,152200,36573220,7340,7340,7340,7340,0
20230711,152100,36573220,7340,7340,7340,7340,0
20230711,152000,36573220,7340,7340,7340,7340,0
20230711,151900,36573220,7340,7340,7340,7340,0
20230711,151800,36573220,7340,7340,7340,7340,0
20230711,151700,36573220,7340,7340,7340,7340,0
20230711,151600,36573220,7340,7340,7340,7340,0
20230711,151500,36573220,7340,7340,7340,7340,0
20230711,151400,36573220,7340,7340,7340,7340,0
20230711,151300,36573220,7340,7340,7340,7340,0
20230711,151200,36573220,7340,7340,7340,7340,0
20230711,151100,36573220,7340,7340,7340,7340,0
20230711,151000,36573220,7340,7340,7340,7340,0
20230711,150900,36573220,7340,7340,7340,7340,1
20230711,150800,36565880,7310,7310,7310,7310,1
20230711,150700,36558570,7340,7340,7340,7340,0
20230711,150600,36558570,7340,7300,7340,7300,106
20230711,150500,35784570,7310,7310,7310,7310,23
20230711,150400,35616440,7310,7310,7310,7310,0
20230711,150300,35616440,7310,7310,7310,7310,10
20230711,150200,35543340,7320,7320,7320,7320,5
20230711,150100,35506740,7320,7320,7320,7320,1
20230711,150000,35499420,7330,7330,7330,7330,1
20230711,145900,35492090,7340,7340,7340,7340,0
20230711,145800,35492090,7340,7340,7340,7340,0
20230711,145700,35492090,7340,7340,7340,7340,0
20230711,145600,35492090,7340,7340,7340,7340,0
20230711,145500,35492090,7340,7340,7340,7340,0
20230711,145400,35492090,7340,7340,7340,7340,0
20230711,145300,35492090,7340,7340,7340,7340,0
20230711,145200,35492090,7340,7340,7340,7340,0
20230711,145100,35492090,7340,7340,7340,7340,0
20230711,145000,35492090,7340,7340,7340,7340,0
20230711,144900,35492090,7340,7340,7340,7340,0
20230711,144800,35492090,7340,7340,7340,7340,0
20230711,144700,35492090,7340,7340,7340,7340,0
20230711,144600,35492090,7340,7340,7340,7340,0
20230711,144500,35492090,7340,7340,7340,7340,0
20230711,144400,35492090,7340,7340,7340,7340,0
20230711,144300,35492090,7340,7340,7340,7340,0
20230711,144200,35492090,7340,7340,7340,7340,0
20230711,144100,35492090,7340,7340,7340,7340,0
20230711,144000,35492090,7340,7340,7340,7340,0
20230711,143900,35492090,7340,7340,7340,7340,0
20230711,143800,35492090,7340,7340,7340,7340,0
20230711,143700,35492090,7340,7340,7340,7340,0
20230711,143600,35492090,7340,7340,7340,7340,0
20230711,143500,35492090,7340,7340,7340,7340,0
20230711,143400,35492090,7340,7340,7340,7340,0
20230711,143300,35492090,7340,7340,7340,7340,0
20230711,143200,35492090,7340,7340,7340,7340,0
20230711,143100,35492090,7340,7340,7340,7340,0
20230711,143000,35492090,7340,7340,7340,7340,0
20230711,142900,35492090,7340,7340,7340,7340,1
20230711,142800,35484750,7310,7310,7310,7310,0
20230711,142700,35484750,7310,7310,7310,7310,0
20230711,142600,35484750,7310,7310,7310,7310,0
20230711,142500,35484750,7310,7310,7310,7310,0
20230711,142400,35484750,7310,7310,7310,7310,0
20230711,142300,35484750,7310,7310,7310,7310,0
20230711,142200,35484750,7310,7310,7310,7310,14
20230711,142100,35382410,7310,7310,7310,7310,0
20230711,142000,35382410,7310,7340,7340,7310,171
20230711,141900,34131340,7350,7350,7350,7350,0
20230711,141800,34131340,7350,7350,7350,7350,0
20230711,141700,34131340,7350,7350,7350,7350,0
20230711,141600,34131340,7350,7350,7350,7350,0
20230711,141500,34131340,7350,7350,7350,7350,0
20230711,141400,34131340,7350,7350,7350,7350,0
20230711,141300,34131340,7350,7350,7350,7350,10
20230711,141200,34057840,7350,7350,7350,7350,0
20230711,141100,34057840,7350,7350,7350,7350,0
20230711,141000,34057840,7350,7350,7350,7350,3
20230711,140900,34035790,7350,7350,7350,7350,0
20230711,140800,34035790,7350,7350,7350,7350,0
20230711,140700,34035790,7350,7350,7350,7350,0
20230711,140600,34035790,7350,7350,7350,7350,1
20230711,140500,34028440,7350,7350,7350,7350,0
20230711,140400,34028440,7350,7350,7350,7350,0
20230711,140300,34028440,7350,7350,7350,7350,0
20230711,140200,34028440,7350,7350,7350,7350,0
20230711,140100,34028440,7350,7350,7350,7350,0
20230711,140000,34028440,7350,7350,7350,7350,0
20230711,135900,34028440,7350,7350,7350,7350,0
20230711,135800,34028440,7350,7350,7350,7350,0
20230711,135700,34028440,7350,7350,7350,7350,0
20230711,135600,34028440,7350,7350,7350,7350,0
20230711,135500,34028440,7350,7350,7350,7350,0
20230711,135400,34028440,7350,7350,7350,7350,0
20230711,135300,34028440,7350,7350,7350,7350,0
20230711,135200,34028440,7350,7350,7350,7350,0
20230711,135100,34028440,7350,7350,7350,7350,1
20230711,135000,34021090,7340,7340,7340,7340,0
20230711,134900,34021090,7340,7340,7340,7340,0
20230711,134800,34021090,7340,7340,7340,7340,101
20230711,134700,33279750,7340,7340,7340,7340,0
20230711,134600,33279750,7340,7340,7340,7340,0
20230711,134500,33279750,7340,7340,7340,7340,0
20230711,134400,33279750,7340,7340,7340,7340,1
20230711,134300,33272410,7310,7310,7310,7310,0
20230711,134200,33272410,7310,7310,7310,7310,16
20230711,134100,33155450,7320,7320,7320,7320,0
20230711,134000,33155450,7320,7340,7340,7320,11
20230711,133900,33074910,7340,7340,7340,7340,1
20230711,133800,33067570,7340,7340,7340,7340,0
20230711,133700,33067570,7340,7340,7340,7340,1
20230711,133600,33060230,7310,7310,7310,7310,0
20230711,133500,33060230,7310,7310,7310,7310,0
20230711,133400,33060230,7310,7310,7310,7310,24
20230711,133300,32884790,7310,7310,7310,7310,250
20230711,133200,31057290,7320,7320,7320,7320,0
20230711,133100,31057290,7320,7320,7320,7320,7
20230711,133000,31006050,7360,7360,7360,7360,0
20230711,132900,31006050,7360,7360,7360,7360,0
20230711,132800,31006050,7360,7360,7360,7360,0
20230711,132700,31006050,7360,7360,7360,7360,1
20230711,132600,30998690,7310,7310,7310,7310,0
20230711,132500,30998690,7310,7310,7310,7310,0
20230711,132400,30998690,7310,7310,7310,7310,0
20230711,132300,30998690,7310,7310,7310,7310,0
20230711,132200,30998690,7310,7310,7310,7310,0
20230711,132100,30998690,7310,7310,7310,7310,0
20230711,132000,30998690,7310,7310,7310,7310,0
20230711,131900,30998690,7310,7310,7310,7310,1
20230711,131800,30991380,7310,7310,7310,7310,0
20230711,131700,30991380,7310,7310,7310,7310,0
20230711,131600,30991380,7310,7310,7310,7310,0
20230711,131500,30991380,7310,7310,7310,7310,0
20230711,131400,30991380,7310,7310,7310,7310,0
20230711,131300,30991380,7310,7310,7310,7310,0
20230711,131200,30991380,7310,7310,7310,7310,0
20230711,131100,30991380,7310,7310,7310,7310,0
20230711,131000,30991380,7310,7310,7310,7310,0
20230711,130900,30991380,7310,7310,7310,7310,0
20230711,130800,30991380,7310,7310,7310,7310,0
20230711,130700,30991380,7310,7330,7330,7310,141
20230711,130600,29959290,7360,7360,7360,7360,0
20230711,130500,29959290,7360,7360,7360,7360,1
20230711,130400,29951930,7330,7330,7330,7330,0
20230711,130300,29951930,7330,7330,7330,7330,0
20230711,130200,29951930,7330,7330,7330,7330,0
20230711,130100,29951930,7330,7330,7330,7330,0
20230711,130000,29951930,7330,7330,7330,7330,0
20230711,125900,29951930,7330,7330,7330,7330,0
20230711,125800,29951930,7330,7330,7330,7330,12
20230711,125700,29863970,7360,7360,7360,7360,0
20230711,125600,29863970,7360,7360,7360,7360,0
20230711,125500,29863970,7360,7360,7360,7360,0
20230711,125400,29863970,7360,7360,7360,7360,0
20230711,125300,29863970,7360,7360,7360,7360,0
20230711,125200,29863970,7360,7360,7360,7360,103
20230711,125100,29105890,7340,7340,7340,7340,0
20230711,125000,29105890,7340,7340,7340,7340,0
20230711,124900,29105890,7340,7340,7340,7340,0
20230711,124800,29105890,7340,7340,7340,7340,0
20230711,124700,29105890,7340,7340,7340,7340,0
20230711,124600,29105890,7340,7340,7340,7340,0
20230711,124500,29105890,7340,7340,7340,7340,0
20230711,124400,29105890,7340,7340,7340,7340,0
20230711,124300,29105890,7340,7340,7340,7340,0
20230711,124200,29105890,7340,7340,7340,7340,43
20230711,124100,28790270,7360,7360,7360,7360,0
20230711,124000,28790270,7360,7360,7360,7360,0
20230711,123900,28790270,7360,7360,7360,7360,0
20230711,123800,28790270,7360,7360,7360,7360,5
20230711,123700,28753470,7360,7360,7360,7360,10
20230711,123600,28679870,7340,7340,7340,7340,7
20230711,123500,28628490,7340,7340,7340,7340,0
20230711,123400,28628490,7340,7340,7340,7340,0
20230711,123300,28628490,7340,7340,7340,7340,0
20230711,123200,28628490,7340,7340,7340,7340,55
20230711,123100,28224790,7340,7340,7340,7340,0
20230711,123000,28224790,7340,7340,7340,7340,0
20230711,122900,28224790,7340,7340,7340,7340,0
20230711,122800,28224790,7340,7340,7340,7340,0
20230711,122700,28224790,7340,7340,7340,7340,30
20230711,122600,28004590,7340,7340,7340,7340,0
20230711,122500,28004590,7340,7340,7340,7340,0
20230711,122400,28004590,7340,7340,7340,7340,0
20230711,122300,28004590,7340,7340,7340,7340,0
20230711,122200,28004590,7340,7340,7340,7340,0
20230711,122100,28004590,7340,7340,7340,7340,0
20230711,122000,28004590,7340,7340,7340,7340,0
20230711,121900,28004590,7340,7340,7340,7340,0
20230711,121800,28004590,7340,7340,7340,7340,5
20230711,121700,27967890,7340,7340,7340,7340,0
20230711,121600,27967890,7340,7340,7340,7340,0
20230711,121500,27967890,7340,7340,7340,7340,0
20230711,121400,27967890,7340,7340,7340,7340,0
20230711,121300,27967890,7340,7340,7340,7340,40
20230711,121200,27674290,7340,7340,7340,7340,0
20230711,121100,27674290,7340,7340,7340,7340,0
20230711,121000,27674290,7340,7340,7340,7340,0
20230711,120900,27674290,7340,7340,7340,7340,0
20230711,120800,27674290,7340,7340,7340,7340,0
20230711,120700,27674290,7340,7340,7340,7340,0
20230711,120600,27674290,7340,7340,7340,7340,0
20230711,120500,27674290,7340,7340,7340,7340,80
20230711,120400,27087090,7340,7340,7340,7340,0
20230711,120300,27087090,7340,7340,7340,7340,0
20230711,120200,27087090,7340,7340,7340,7340,7
20230711,120100,27035710,7360,7360,7360,7360,10
20230711,120000,26962110,7360,7360,7360,7360,10
20230711,115900,26888510,7360,7360,7360,7360,0
20230711,115800,26888510,7360,7360,7360,7360,14
20230711,115700,26785470,7360,7360,7360,7360,0
20230711,115600,26785470,7360,7360,7360,7360,0
20230711,115500,26785470,7360,7360,7360,7360,0
20230711,115400,26785470,7360,7360,7360,7360,0
20230711,115300,26785470,7360,7360,7360,7360,0
20230711,115200,26785470,7360,7360,7360,7360,0
20230711,115100,26785470,7360,7360,7360,7360,0
20230711,115000,26785470,7360,7360,7360,7360,10
20230711,114900,26711870,7360,7360,7360,7360,10
20230711,114800,26638270,7360,7360,7360,7360,25
20230711,114700,26454270,7340,7340,7340,7340,0
20230711,114600,26454270,7340,7340,7340,7340,0
20230711,114500,26454270,7340,7340,7340,7340,0
20230711,114400,26454270,7340,7340,7340,7340,0
20230711,114300,26454270,7340,7340,7340,7340,0
20230711,114200,26454270,7340,7340,7340,7340,0
20230711,114100,26454270,7340,7340,7340,7340,0
20230711,114000,26454270,7340,7340,7340,7340,0
20230711,113900,26454270,7340,7340,7340,7340,0
20230711,113800,26454270,7340,7340,7340,7340,0
20230711,113700,26454270,7340,7340,7340,7340,0
20230711,113600,26454270,7340,7340,7340,7340,0
20230711,113500,26454270,7340,7340,7340,7340,0
20230711,113400,26454270,7340,7340,7340,7340,0
20230711,113300,26454270,7340,7340,7340,7340,0
20230711,113200,26454270,7340,7340,7340,7340,52
20230711,113100,26072590,7360,7360,7360,7360,110
20230711,113000,25262990,7360,7360,7360,7360,0
20230711,112900,25262990,7360,7360,7360,7360,51
20230711,112800,24887630,7370,7370,7370,7370,0
20230711,112700,24887630,7370,7370,7370,7370,0
20230711,112600,24887630,7370,7370,7370,7370,0
20230711,112500,24887630,7370,7370,7370,7370,0
20230711,112400,24887630,7370,7370,7370,7370,9
20230711,112300,24821300,7370,7370,7370,7370,0
20230711,112200,24821300,7370,7370,7370,7370,0
20230711,112100,24821300,7370,7370,7370,7370,0
20230711,112000,24821300,7370,7370,7370,7370,0
20230711,111900,24821300,7370,7370,7370,7370,0
20230711,111800,24821300,7370,7370,7370,7370,0
20230711,111700,24821300,7370,7370,7370,7370,0
20230711,111600,24821300,7370,7370,7370,7370,0
20230711,111500,24821300,7370,7370,7370,7370,0
20230711,111400,24821300,7370,7370,7370,7370,0
20230711,111300,24821300,7370,7370,7370,7370,0
20230711,111200,24821300,7370,7370,7370,7370,0
20230711,111100,24821300,7370,7370,7370,7370,0
20230711,111000,24821300,7370,7370,7370,7370,1
20230711,110900,24813930,7330,7330,7330,7330,0
20230711,110800,24813930,7330,7330,7330,7330,0
20230711,110700,24813930,7330,7330,7330,7330,1
20230711,110600,24806600,7330,7330,7330,7330,0
20230711,110500,24806600,7330,7330,7330,7330,33
20230711,110400,24564710,7340,7340,7340,7340,0
20230711,110300,24564710,7340,7340,7340,7340,0
20230711,110200,24564710,7340,7340,7340,7340,0
20230711,110100,24564710,7340,7340,7340,7340,0
20230711,110000,24564710,7340,7370,7370,7340,187
20230711,105900,23189130,7340,7340,7340,7340,0
20230711,105800,23189130,7340,7340,7340,7340,0
20230711,105700,23189130,7340,7340,7340,7340,0
20230711,105600,23189130,7340,7340,7340,7340,0
20230711,105500,23189130,7340,7340,7340,7340,0
20230711,105400,23189130,7340,7340,7340,7340,0
20230711,105300,23189130,7340,7340,7340,7340,0
20230711,105200,23189130,7340,7340,7340,7340,0
20230711,105100,23189130,7340,7340,7340,7340,0
20230711,105000,23189130,7340,7340,7340,7340,0
20230711,104900,23189130,7340,7340,7340,7340,0
20230711,104800,23189130,7340,7340,7340,7340,2
20230711,104700,23174450,7370,7370,7370,7370,100
20230711,104600,22437450,7370,7370,7370,7370,0
20230711,104500,22437450,7370,7370,7370,7370,0
20230711,104400,22437450,7370,7370,7370,7370,0
20230711,104300,22437450,7370,7370,7370,7370,0
20230711,104200,22437450,7370,7370,7370,7370,2
20230711,104100,22422710,7370,7370,7370,7370,0
20230711,104000,22422710,7370,7370,7370,7370,0
20230711,103900,22422710,7370,7370,7370,7370,0
20230711,103800,22422710,7370,7360,7370,7360,50
20230711,103700,22054240,7360,7360,7360,7360,13
20230711,103600,21958560,7360,7360,7360,7360,12
20230711,103500,21870240,7360,7360,7360,7360,0
20230711,103400,21870240,7360,7360,7360,7360,50
20230711,103300,21502240,7340,7340,7340,7340,0
20230711,103200,21502240,7340,7340,7340,7340,0
20230711,103100,21502240,7340,7340,7340,7340,0
20230711,103000,21502240,7340,7340,7340,7340,0
20230711,102900,21502240,7340,7340,7340,7340,0
20230711,102800,21502240,7340,7340,7340,7340,0
20230711,102700,21502240,7340,7340,7340,7340,0
20230711,102600,21502240,7340,7340,7340,7340,0
20230711,102500,21502240,7340,7340,7340,7340,0
20230711,102400,21502240,7340,7340,7340,7340,0
20230711,102300,21502240,7340,7340,7340,7340,0
20230711,102200,21502240,7340,7340,7340,7340,0
20230711,102100,21502240,7340,7340,7340,7340,4
20230711,102000,21472880,7350,7350,7350,7350,0
20230711,101900,21472880,7350,7350,7350,7350,0
20230711,101800,21472880,7350,7350,7350,7350,0
20230711,101700,21472880,7350,7350,7350,7350,0
20230711,101600,21472880,7350,7350,7350,7350,0
20230711,101500,21472880,7350,7350,7350,7350,0
20230711,101400,21472880,7350,7350,7350,7350,0
20230711,101300,21472880,7350,7350,7350,7350,4
20230711,101200,21443480,7360,7360,7360,7360,0
20230711,101100,21443480,7360,7350,7360,7350,12
20230711,101000,21355200,7350,7350,7350,7350,0
20230711,100900,21355200,7350,7350,7350,7350,100
20230711,100800,20620200,7340,7340,7340,7340,0
20230711,100700,20620200,7340,7340,7340,7340,0
20230711,100600,20620200,7340,7340,7340,7340,0
20230711,100500,20620200,7340,7340,7340,7340,0
20230711,100400,20620200,7340,7330,7340,7330,21
20230711,100300,20466070,7330,7330,7330,7330,0
20230711,100200,20466070,7330,7330,7330,7330,5
20230711,100100,20429420,7340,7340,7340,7340,0
20230711,100000,20429420,7340,7340,7340,7340,0
20230711,095900,20429420,7340,7340,7340,7340,7
20230711,095800,20378040,7330,7330,7330,7330,0
20230711,095700,20378040,7330,7330,7330,7330,0
20230711,095600,20378040,7330,7340,7340,7330,111
20230711,095500,19564090,7370,7370,7370,7370,0
20230711,095400,19564090,7370,7370,7370,7370,0
20230711,095300,19564090,7370,7370,7370,7370,0
20230711,095200,19564090,7370,7370,7370,7370,0
20230711,095100,19564090,7370,7370,7370,7370,0
20230711,095000,19564090,7370,7370,7370,7370,0
20230711,094900,19564090,7370,7370,7370,7370,0
20230711,094800,19564090,7370,7370,7370,7370,0
20230711,094700,19564090,7370,7370,7370,7370,0
20230711,094600,19564090,7370,7370,7370,7370,0
20230711,094500,19564090,7370,7370,7370,7370,0
20230711,094400,19564090,7370,7370,7370,7370,0
20230711,094300,19564090,7370,7370,7370,7370,0
20230711,094200,19564090,7370,7370,7370,7370,4
20230711,094100,19534610,7370,7370,7370,7370,4
20230711,094000,19505130,7370,7370,7370,7370,0
20230711,093900,19505130,7370,7370,7370,7370,3
20230711,093800,19483020,7370,7370,7370,7370,1
20230711,093700,19475650,7370,7360,7370,7360,70
20230711,093600,18959760,7340,7340,7340,7340,0
20230711,093500,18959760,7340,7340,7340,7340,0
20230711,093400,18959760,7340,7340,7340,7340,68
20230711,093300,18460640,7330,7330,7330,7330,0
20230711,093200,18460640,7330,7330,7330,7330,0
20230711,093100,18460640,7330,7330,7330,7330,0
20230711,093000,18460640,7330,7330,7330,7330,0
20230711,092900,18460640,7330,7330,7330,7330,0
20230711,092800,18460640,7330,7330,7330,7330,0
20230711,092700,18460640,7330,7330,7330,7330,2
20230711,092600,18445980,7330,7330,7330,7330,0
20230711,092500,18445980,7330,7330,7330,7330,0
20230711,092400,18445980,7330,7330,7330,7330,0
20230711,092300,18445980,7330,7330,7330,7330,0
20230711,092200,18445980,7330,7330,7330,7330,0
20230711,092100,18445980,7330,7330,7330,7330,0
20230711,092000,18445980,7330,7330,7330,7330,0
20230711,091900,18445980,7330,7330,7330,7330,1004
20230711,091800,11086660,7320,7320,7320,7320,722
20230711,091700,5801620,7320,7320,7320,7320,0
20230711,091600,5801620,7320,7320,7320,7320,0
20230711,091500,5801620,7320,7320,7320,7320,0
20230711,091400,5801620,7320,7320,7320,7320,0
20230711,091300,5801620,7320,7320,7320,7320,4
20230711,091200,5772340,7310,7310,7310,7310,452
20230711,091100,2468220,7260,7260,7260,7260,0
20230711,091000,2468220,7260,7260,7260,7260,1
20230711,090900,2460960,7310,7310,7310,7310,1
20230711,090800,2453650,7270,7270,7270,7270,0
20230711,090700,2453650,7270,7270,7270,7270,0
20230711,090600,2453650,7270,7270,7270,7270,154
20230711,090500,1334070,7290,7290,7290,7290,57
20230711,090400,918540,7290,7290,7290,7290,1
20230711,090300,911250,7290,7290,7290,7290,0
20230711,090200,911250,7290,7290,7290,7290,0
20230711,090100,911250,7290,7290,7290,7290,0
20230711,090000,911250,7290,7290,7290,7290,125