KissMeData/087600/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194800,50176620,7430,7430,7430,7430,250
20230714,194700,50176620,7430,7430,7430,7430,0
20230714,194600,50176620,7430,7430,7430,7430,0
20230714,194500,50176620,7430,7430,7430,7430,0
20230714,194400,50176620,7430,7430,7430,7430,0
20230714,194300,50176620,7430,7430,7430,7430,0
20230714,194200,50176620,7430,7430,7430,7430,0
20230714,194100,50176620,7430,7430,7430,7430,0
20230714,194000,50176620,7430,7430,7430,7430,0
20230714,193900,50176620,7430,7430,7430,7430,0
20230714,193800,50176620,7430,7430,7430,7430,0
20230714,193700,50176620,7430,7430,7430,7430,0
20230714,193600,50176620,7430,7430,7430,7430,0
20230714,193500,50176620,7430,7430,7430,7430,0
20230714,193400,50176620,7430,7430,7430,7430,0
20230714,193300,50176620,7430,7430,7430,7430,0
20230714,193200,50176620,7430,7430,7430,7430,0
20230714,193100,50176620,7430,7430,7430,7430,0
20230714,193000,50176620,7430,7430,7430,7430,0
20230714,192900,50176620,7430,7430,7430,7430,0
20230714,192800,50176620,7430,7430,7430,7430,0
20230714,192700,50176620,7430,7430,7430,7430,0
20230714,192600,50176620,7430,7430,7430,7430,0
20230714,192500,50176620,7430,7430,7430,7430,0
20230714,192400,50176620,7430,7430,7430,7430,0
20230714,192300,50176620,7430,7430,7430,7430,0
20230714,192200,50176620,7430,7430,7430,7430,0
20230714,192100,50176620,7430,7430,7430,7430,0
20230714,192000,50176620,7430,7430,7430,7430,0
20230714,191900,50176620,7430,7430,7430,7430,0
20230714,191800,50176620,7430,7430,7430,7430,250
20230714,191700,50176620,7430,7430,7430,7430,0
20230714,191600,50176620,7430,7430,7430,7430,0
20230714,191500,50176620,7430,7430,7430,7430,0
20230714,191400,50176620,7430,7430,7430,7430,0
20230714,191300,50176620,7430,7430,7430,7430,0
20230714,191200,50176620,7430,7430,7430,7430,0
20230714,191100,50176620,7430,7430,7430,7430,0
20230714,191000,50176620,7430,7430,7430,7430,0
20230714,190900,50176620,7430,7430,7430,7430,0
20230714,190800,50176620,7430,7430,7430,7430,0
20230714,190700,50176620,7430,7430,7430,7430,0
20230714,190600,50176620,7430,7430,7430,7430,0
20230714,190500,50176620,7430,7430,7430,7430,0
20230714,190400,50176620,7430,7430,7430,7430,0
20230714,190300,50176620,7430,7430,7430,7430,0
20230714,190200,50176620,7430,7430,7430,7430,0
20230714,190100,50176620,7430,7430,7430,7430,0
20230714,190000,50176620,7430,7430,7430,7430,0
20230714,185900,50176620,7430,7430,7430,7430,0
20230714,185800,50176620,7430,7430,7430,7430,0
20230714,185700,50176620,7430,7430,7430,7430,0
20230714,185600,50176620,7430,7430,7430,7430,0
20230714,185500,50176620,7430,7430,7430,7430,0
20230714,185400,50176620,7430,7430,7430,7430,0
20230714,185300,50176620,7430,7430,7430,7430,0
20230714,185200,50176620,7430,7430,7430,7430,0
20230714,185100,50176620,7430,7430,7430,7430,0
20230714,185000,50176620,7430,7430,7430,7430,0
20230714,184900,50176620,7430,7430,7430,7430,0
20230714,184800,50176620,7430,7430,7430,7430,250
20230714,184700,50176620,7430,7430,7430,7430,0
20230714,184600,50176620,7430,7430,7430,7430,0
20230714,184500,50176620,7430,7430,7430,7430,0
20230714,184400,50176620,7430,7430,7430,7430,0
20230714,184300,50176620,7430,7430,7430,7430,0
20230714,184200,50176620,7430,7430,7430,7430,0
20230714,184100,50176620,7430,7430,7430,7430,0
20230714,184000,50176620,7430,7430,7430,7430,0
20230714,183900,50176620,7430,7430,7430,7430,0
20230714,183800,50176620,7430,7430,7430,7430,0
20230714,183700,50176620,7430,7430,7430,7430,0
20230714,183600,50176620,7430,7430,7430,7430,0
20230714,183500,50176620,7430,7430,7430,7430,0
20230714,183400,50176620,7430,7430,7430,7430,0
20230714,183300,50176620,7430,7430,7430,7430,0
20230714,183200,50176620,7430,7430,7430,7430,0
20230714,183100,50176620,7430,7430,7430,7430,0
20230714,183000,50176620,7430,7430,7430,7430,0
20230714,182900,50176620,7430,7430,7430,7430,0
20230714,182800,50176620,7430,7430,7430,7430,0
20230714,182700,50176620,7430,7430,7430,7430,0
20230714,182600,50176620,7430,7430,7430,7430,0
20230714,182500,50176620,7430,7430,7430,7430,0
20230714,182400,50176620,7430,7430,7430,7430,0
20230714,182300,50176620,7430,7430,7430,7430,0
20230714,182200,50176620,7430,7430,7430,7430,0
20230714,182100,50176620,7430,7430,7430,7430,0
20230714,182000,50176620,7430,7430,7430,7430,0
20230714,181900,50176620,7430,7430,7430,7430,0
20230714,181800,50176620,7430,7430,7430,7430,250
20230714,181700,50176620,7430,7430,7430,7430,0
20230714,181600,50176620,7430,7430,7430,7430,0
20230714,181500,50176620,7430,7430,7430,7430,0
20230714,181400,50176620,7430,7430,7430,7430,0
20230714,181300,50176620,7430,7430,7430,7430,0
20230714,181200,50176620,7430,7430,7430,7430,0
20230714,181100,50176620,7430,7430,7430,7430,0
20230714,181000,50176620,7430,7430,7430,7430,0
20230714,180900,50176620,7430,7430,7430,7430,0
20230714,180800,50176620,7430,7430,7430,7430,0
20230714,180700,50176620,7430,7430,7430,7430,0
20230714,180600,50176620,7430,7430,7430,7430,0
20230714,180500,50176620,7430,7430,7430,7430,0
20230714,180400,50176620,7430,7430,7430,7430,0
20230714,180300,50176620,7430,7430,7430,7430,0
20230714,180200,50176620,7430,7430,7430,7430,0
20230714,180100,50176620,7430,7430,7430,7430,0
20230714,180000,50176620,7430,7430,7430,7430,0
20230714,175900,50176620,7430,7430,7430,7430,0
20230714,175800,50176620,7430,7430,7430,7430,0
20230714,175700,50176620,7430,7430,7430,7430,0
20230714,175600,50176620,7430,7430,7430,7430,0
20230714,175500,50176620,7430,7430,7430,7430,0
20230714,175400,50176620,7430,7430,7430,7430,0
20230714,175300,50176620,7430,7430,7430,7430,0
20230714,175200,50176620,7430,7430,7430,7430,0
20230714,175100,50176620,7430,7430,7430,7430,0
20230714,175000,50176620,7430,7430,7430,7430,0
20230714,174900,50176620,7430,7430,7430,7430,0
20230714,174800,50176620,7430,7430,7430,7430,250
20230714,174700,50176620,7430,7430,7430,7430,0
20230714,174600,50176620,7430,7430,7430,7430,0
20230714,174500,50176620,7430,7430,7430,7430,0
20230714,174400,50176620,7430,7430,7430,7430,0
20230714,174300,50176620,7430,7430,7430,7430,0
20230714,174200,50176620,7430,7430,7430,7430,0
20230714,174100,50176620,7430,7430,7430,7430,0
20230714,174000,50176620,7430,7430,7430,7430,0
20230714,173900,50176620,7430,7430,7430,7430,0
20230714,173800,50176620,7430,7430,7430,7430,0
20230714,173700,50176620,7430,7430,7430,7430,0
20230714,173600,50176620,7430,7430,7430,7430,0
20230714,173500,50176620,7430,7430,7430,7430,0
20230714,173400,50176620,7430,7430,7430,7430,0
20230714,173300,50176620,7430,7430,7430,7430,0
20230714,173200,50176620,7430,7430,7430,7430,0
20230714,173100,50176620,7430,7430,7430,7430,0
20230714,173000,50176620,7430,7430,7430,7430,0
20230714,172900,50176620,7430,7430,7430,7430,0
20230714,172800,50176620,7430,7430,7430,7430,0
20230714,172700,50176620,7430,7430,7430,7430,0
20230714,172600,50176620,7430,7430,7430,7430,0
20230714,172500,50176620,7430,7430,7430,7430,0
20230714,172400,50176620,7430,7430,7430,7430,0
20230714,172300,50176620,7430,7430,7430,7430,0
20230714,172200,50176620,7430,7430,7430,7430,0
20230714,172100,50176620,7430,7430,7430,7430,0
20230714,172000,50176620,7430,7430,7430,7430,0
20230714,171900,50176620,7430,7430,7430,7430,0
20230714,171800,50176620,7430,7430,7430,7430,250
20230714,171700,50176620,7430,7430,7430,7430,0
20230714,171600,50176620,7430,7430,7430,7430,0
20230714,171500,50176620,7430,7430,7430,7430,0
20230714,171400,50176620,7430,7430,7430,7430,0
20230714,171300,50176620,7430,7430,7430,7430,0
20230714,171200,50176620,7430,7430,7430,7430,0
20230714,171100,50176620,7430,7430,7430,7430,0
20230714,171000,50176620,7430,7430,7430,7430,0
20230714,170900,50176620,7430,7430,7430,7430,0
20230714,170800,50176620,7430,7430,7430,7430,0
20230714,170700,50176620,7430,7430,7430,7430,0
20230714,170600,50176620,7430,7430,7430,7430,0
20230714,170500,50176620,7430,7430,7430,7430,0
20230714,170400,50176620,7430,7430,7430,7430,0
20230714,170300,50176620,7430,7430,7430,7430,0
20230714,170200,50176620,7430,7430,7430,7430,0
20230714,170100,50176620,7430,7430,7430,7430,0
20230714,170000,50176620,7430,7430,7430,7430,0
20230714,165900,50176620,7430,7430,7430,7430,0
20230714,165800,50176620,7430,7430,7430,7430,0
20230714,165700,50176620,7430,7430,7430,7430,0
20230714,165600,50176620,7430,7430,7430,7430,0
20230714,165500,50176620,7430,7430,7430,7430,0
20230714,165400,50176620,7430,7430,7430,7430,0
20230714,165300,50176620,7430,7430,7430,7430,0
20230714,165200,50176620,7430,7430,7430,7430,0
20230714,165100,50176620,7430,7430,7430,7430,0
20230714,165000,50176620,7430,7430,7430,7430,0
20230714,164900,50176620,7430,7430,7430,7430,0
20230714,164800,50176620,7430,7430,7430,7430,250
20230714,164700,50176620,7430,7430,7430,7430,0
20230714,164600,50176620,7430,7430,7430,7430,0
20230714,164500,50176620,7430,7430,7430,7430,0
20230714,164400,50176620,7430,7430,7430,7430,0
20230714,164300,50176620,7430,7430,7430,7430,0
20230714,164200,50176620,7430,7430,7430,7430,0
20230714,164100,50176620,7430,7430,7430,7430,0
20230714,164000,50176620,7430,7430,7430,7430,0
20230714,163900,50176620,7430,7430,7430,7430,0
20230714,163800,50176620,7430,7430,7430,7430,0
20230714,163700,50176620,7430,7430,7430,7430,0
20230714,163600,50176620,7430,7430,7430,7430,0
20230714,163500,50176620,7430,7430,7430,7430,0
20230714,163400,50176620,7430,7430,7430,7430,0
20230714,163300,50176620,7430,7430,7430,7430,0
20230714,163200,50176620,7430,7430,7430,7430,0
20230714,163100,50176620,7430,7430,7430,7430,0
20230714,163000,50176620,7430,7430,7430,7430,0
20230714,162900,50176620,7430,7430,7430,7430,0
20230714,162800,50176620,7430,7430,7430,7430,0
20230714,162700,50176620,7430,7430,7430,7430,0
20230714,162600,50176620,7430,7430,7430,7430,0
20230714,162500,50176620,7430,7430,7430,7430,0
20230714,162400,50176620,7430,7430,7430,7430,0
20230714,162300,50176620,7430,7430,7430,7430,0
20230714,162200,50176620,7430,7430,7430,7430,0
20230714,162100,50176620,7430,7430,7430,7430,0
20230714,162000,50176620,7430,7430,7430,7430,0
20230714,161900,50176620,7430,7430,7430,7430,0
20230714,161800,50176620,7430,7430,7430,7430,250
20230714,161700,50176620,7430,7430,7430,7430,0
20230714,161600,50176620,7430,7430,7430,7430,0
20230714,161500,50176620,7430,7430,7430,7430,0
20230714,161400,50176620,7430,7430,7430,7430,0
20230714,161300,50176620,7430,7430,7430,7430,0
20230714,161200,50176620,7430,7430,7430,7430,0
20230714,161100,50176620,7430,7430,7430,7430,0
20230714,161000,50176620,7430,7430,7430,7430,0
20230714,160900,50176620,7430,7430,7430,7430,0
20230714,160800,50176620,7430,7430,7430,7430,0
20230714,160700,50176620,7430,7430,7430,7430,0
20230714,160600,50176620,7430,7430,7430,7430,0
20230714,160500,50176620,7430,7430,7430,7430,0
20230714,160400,50176620,7430,7430,7430,7430,0
20230714,160300,50176620,7430,7430,7430,7430,0
20230714,160200,50176620,7430,7430,7430,7430,0
20230714,160100,50176620,7430,7430,7430,7430,0
20230714,160000,50176620,7430,7430,7430,7430,0
20230714,155900,50176620,7430,7430,7430,7430,0
20230714,155800,50176620,7430,7430,7430,7430,0
20230714,155700,50176620,7430,7430,7430,7430,0
20230714,155600,50176620,7430,7430,7430,7430,0
20230714,155500,50176620,7430,7430,7430,7430,0
20230714,155400,50176620,7430,7430,7430,7430,0
20230714,155300,50176620,7430,7430,7430,7430,0
20230714,155200,50176620,7430,7430,7430,7430,0
20230714,155100,50176620,7430,7430,7430,7430,0
20230714,155000,50176620,7430,7430,7430,7430,0
20230714,154900,50176620,7430,7430,7430,7430,0
20230714,154800,50176620,7430,7430,7430,7430,250
20230714,154700,50176620,7430,7430,7430,7430,0
20230714,154600,50176620,7430,7430,7430,7430,0
20230714,154500,50176620,7430,7430,7430,7430,0
20230714,154400,50176620,7430,7430,7430,7430,0
20230714,154300,50176620,7430,7430,7430,7430,0
20230714,154200,50176620,7430,7430,7430,7430,0
20230714,154100,50176620,7430,7430,7430,7430,0
20230714,154000,50176620,7430,7430,7430,7430,0
20230714,153900,50176620,7430,7430,7430,7430,0
20230714,153800,50176620,7430,7430,7430,7430,0
20230714,153700,50176620,7430,7430,7430,7430,0
20230714,153600,50176620,7430,7430,7430,7430,0
20230714,153500,50176620,7430,7430,7430,7430,0
20230714,153400,50176620,7430,7430,7430,7430,0
20230714,153300,50176620,7430,7430,7430,7430,0
20230714,153200,50176620,7430,7430,7430,7430,0
20230714,153100,50176620,7430,7430,7430,7430,0
20230714,153000,50176620,7430,7430,7430,7430,250
20230714,152900,48319120,7470,7470,7470,7470,0
20230714,152800,48319120,7470,7470,7470,7470,0
20230714,152700,48319120,7470,7470,7470,7470,0
20230714,152600,48319120,7470,7470,7470,7470,0
20230714,152500,48319120,7470,7470,7470,7470,0
20230714,152400,48319120,7470,7470,7470,7470,0
20230714,152300,48319120,7470,7470,7470,7470,0
20230714,152200,48319120,7470,7470,7470,7470,0
20230714,152100,48319120,7470,7470,7470,7470,0
20230714,152000,48319120,7470,7470,7470,7470,0
20230714,151900,48319120,7470,7470,7470,7470,0
20230714,151800,48319120,7470,7470,7470,7470,0
20230714,151700,48319120,7470,7470,7470,7470,0
20230714,151600,48319120,7470,7470,7470,7470,0
20230714,151500,48319120,7470,7470,7470,7470,0
20230714,151400,48319120,7470,7470,7470,7470,0
20230714,151300,48319120,7470,7430,7470,7430,25
20230714,151200,48133290,7410,7410,7410,7410,0
20230714,151100,48133290,7410,7410,7410,7410,0
20230714,151000,48133290,7410,7410,7410,7410,0
20230714,150900,48133290,7410,7410,7410,7410,0
20230714,150800,48133290,7410,7410,7410,7410,0
20230714,150700,48133290,7410,7410,7410,7410,0
20230714,150600,48133290,7410,7410,7410,7410,0
20230714,150500,48133290,7410,7410,7410,7410,0
20230714,150400,48133290,7410,7410,7410,7410,0
20230714,150300,48133290,7410,7410,7410,7410,0
20230714,150200,48133290,7410,7410,7410,7410,0
20230714,150100,48133290,7410,7410,7410,7410,100
20230714,150000,47392290,7430,7430,7430,7430,0
20230714,145900,47392290,7430,7430,7430,7430,0
20230714,145800,47392290,7430,7430,7430,7430,0
20230714,145700,47392290,7430,7430,7430,7430,0
20230714,145600,47392290,7430,7430,7430,7430,0
20230714,145500,47392290,7430,7430,7430,7430,0
20230714,145400,47392290,7430,7430,7430,7430,0
20230714,145300,47392290,7430,7430,7430,7430,0
20230714,145200,47392290,7430,7430,7430,7430,0
20230714,145100,47392290,7430,7430,7430,7430,1
20230714,145000,47384860,7400,7400,7400,7400,0
20230714,144900,47384860,7400,7400,7400,7400,0
20230714,144800,47384860,7400,7400,7400,7400,0
20230714,144700,47384860,7400,7400,7400,7400,0
20230714,144600,47384860,7400,7400,7400,7400,0
20230714,144500,47384860,7400,7400,7400,7400,0
20230714,144400,47384860,7400,7400,7400,7400,0
20230714,144300,47384860,7400,7400,7400,7400,0
20230714,144200,47384860,7400,7400,7400,7400,0
20230714,144100,47384860,7400,7400,7400,7400,0
20230714,144000,47384860,7400,7410,7410,7400,76
20230714,143900,46822320,7420,7420,7420,7420,0
20230714,143800,46822320,7420,7430,7430,7420,75
20230714,143700,46265810,7420,7420,7420,7420,0
20230714,143600,46265810,7420,7420,7420,7420,0
20230714,143500,46265810,7420,7420,7420,7420,0
20230714,143400,46265810,7420,7420,7420,7420,0
20230714,143300,46265810,7420,7420,7420,7420,0
20230714,143200,46265810,7420,7420,7420,7420,0
20230714,143100,46265810,7420,7420,7420,7420,0
20230714,143000,46265810,7420,7420,7420,7420,0
20230714,142900,46265810,7420,7420,7420,7420,0
20230714,142800,46265810,7420,7420,7420,7420,0
20230714,142700,46265810,7420,7420,7420,7420,0
20230714,142600,46265810,7420,7420,7420,7420,0
20230714,142500,46265810,7420,7430,7430,7420,83
20230714,142400,45649200,7430,7440,7440,7430,260
20230714,142300,43715640,7440,7440,7440,7440,32
20230714,142200,43477560,7450,7450,7450,7450,0
20230714,142100,43477560,7450,7450,7450,7450,1
20230714,142000,43470110,7470,7470,7470,7470,0
20230714,141900,43470110,7470,7470,7470,7470,0
20230714,141800,43470110,7470,7470,7470,7470,0
20230714,141700,43470110,7470,7470,7470,7470,0
20230714,141600,43470110,7470,7470,7470,7470,0
20230714,141500,43470110,7470,7470,7470,7470,0
20230714,141400,43470110,7470,7470,7470,7470,0
20230714,141300,43470110,7470,7470,7470,7470,1
20230714,141200,43462640,7440,7440,7440,7440,0
20230714,141100,43462640,7440,7440,7440,7440,0
20230714,141000,43462640,7440,7440,7440,7440,0
20230714,140900,43462640,7440,7440,7440,7440,0
20230714,140800,43462640,7440,7440,7440,7440,0
20230714,140700,43462640,7440,7440,7440,7440,0
20230714,140600,43462640,7440,7440,7440,7440,0
20230714,140500,43462640,7440,7440,7440,7440,0
20230714,140400,43462640,7440,7440,7440,7440,0
20230714,140300,43462640,7440,7440,7440,7440,0
20230714,140200,43462640,7440,7440,7440,7440,0
20230714,140100,43462640,7440,7440,7440,7440,0
20230714,140000,43462640,7440,7440,7440,7440,0
20230714,135900,43462640,7440,7440,7440,7440,0
20230714,135800,43462640,7440,7440,7440,7440,0
20230714,135700,43462640,7440,7440,7440,7440,0
20230714,135600,43462640,7440,7440,7440,7440,0
20230714,135500,43462640,7440,7440,7440,7440,0
20230714,135400,43462640,7440,7440,7440,7440,0
20230714,135300,43462640,7440,7440,7440,7440,0
20230714,135200,43462640,7440,7440,7440,7440,0
20230714,135100,43462640,7440,7440,7440,7440,0
20230714,135000,43462640,7440,7440,7440,7440,0
20230714,134900,43462640,7440,7440,7440,7440,0
20230714,134800,43462640,7440,7450,7450,7440,50
20230714,134700,43090390,7450,7450,7450,7450,0
20230714,134600,43090390,7450,7470,7470,7450,73
20230714,134500,42545880,7470,7470,7470,7470,0
20230714,134400,42545880,7470,7470,7470,7470,0
20230714,134300,42545880,7470,7470,7470,7470,0
20230714,134200,42545880,7470,7470,7470,7470,0
20230714,134100,42545880,7470,7470,7470,7470,0
20230714,134000,42545880,7470,7470,7470,7470,0
20230714,133900,42545880,7470,7470,7470,7470,0
20230714,133800,42545880,7470,7470,7470,7470,0
20230714,133700,42545880,7470,7470,7470,7470,54
20230714,133600,42142500,7470,7470,7470,7470,0
20230714,133500,42142500,7470,7470,7470,7470,0
20230714,133400,42142500,7470,7470,7470,7470,0
20230714,133300,42142500,7470,7470,7470,7470,0
20230714,133200,42142500,7470,7460,7470,7460,208
20230714,133100,40588850,7460,7460,7460,7460,0
20230714,133000,40588850,7460,7460,7460,7460,150
20230714,132900,39469850,7460,7460,7460,7460,2
20230714,132800,39454930,7440,7440,7440,7440,0
20230714,132700,39454930,7440,7440,7440,7440,0
20230714,132600,39454930,7440,7440,7440,7440,0
20230714,132500,39454930,7440,7440,7440,7440,0
20230714,132400,39454930,7440,7440,7440,7440,0
20230714,132300,39454930,7440,7440,7440,7440,0
20230714,132200,39454930,7440,7440,7440,7440,0
20230714,132100,39454930,7440,7440,7440,7440,0
20230714,132000,39454930,7440,7440,7440,7440,0
20230714,131900,39454930,7440,7440,7440,7440,0
20230714,131800,39454930,7440,7440,7440,7440,0
20230714,131700,39454930,7440,7440,7440,7440,96
20230714,131600,38740690,7440,7440,7440,7440,18
20230714,131500,38606770,7460,7460,7460,7460,0
20230714,131400,38606770,7460,7460,7460,7460,0
20230714,131300,38606770,7460,7460,7460,7460,0
20230714,131200,38606770,7460,7460,7460,7460,0
20230714,131100,38606770,7460,7460,7460,7460,0
20230714,131000,38606770,7460,7460,7460,7460,0
20230714,130900,38606770,7460,7460,7460,7460,0
20230714,130800,38606770,7460,7460,7460,7460,13
20230714,130700,38509790,7460,7460,7460,7460,0
20230714,130600,38509790,7460,7460,7460,7460,0
20230714,130500,38509790,7460,7460,7460,7460,0
20230714,130400,38509790,7460,7460,7460,7460,50
20230714,130300,38136790,7440,7440,7440,7440,0
20230714,130200,38136790,7440,7440,7440,7440,0
20230714,130100,38136790,7440,7440,7440,7440,0
20230714,130000,38136790,7440,7450,7450,7440,52
20230714,125900,37749680,7460,7460,7460,7460,0
20230714,125800,37749680,7460,7460,7460,7460,0
20230714,125700,37749680,7460,7460,7460,7460,26
20230714,125600,37555720,7470,7470,7470,7470,0
20230714,125500,37555720,7470,7470,7470,7470,0
20230714,125400,37555720,7470,7470,7470,7470,0
20230714,125300,37555720,7470,7470,7470,7470,0
20230714,125200,37555720,7470,7470,7470,7470,0
20230714,125100,37555720,7470,7470,7470,7470,0
20230714,125000,37555720,7470,7470,7470,7470,0
20230714,124900,37555720,7470,7470,7470,7470,0
20230714,124800,37555720,7470,7470,7470,7470,0
20230714,124700,37555720,7470,7470,7470,7470,0
20230714,124600,37555720,7470,7470,7470,7470,0
20230714,124500,37555720,7470,7470,7470,7470,0
20230714,124400,37555720,7470,7470,7470,7470,38
20230714,124300,37271860,7470,7470,7470,7470,13
20230714,124200,37174750,7480,7480,7480,7480,1
20230714,124100,37167270,7480,7480,7480,7480,0
20230714,124000,37167270,7480,7480,7480,7480,0
20230714,123900,37167270,7480,7460,7480,7460,35
20230714,123800,36905880,7460,7460,7460,7460,16
20230714,123700,36786520,7460,7460,7460,7460,0
20230714,123600,36786520,7460,7460,7460,7460,0
20230714,123500,36786520,7460,7450,7460,7450,100
20230714,123400,36040620,7460,7460,7460,7460,0
20230714,123300,36040620,7460,7460,7460,7460,0
20230714,123200,36040620,7460,7460,7460,7460,0
20230714,123100,36040620,7460,7460,7460,7460,0
20230714,123000,36040620,7460,7460,7460,7460,0
20230714,122900,36040620,7460,7460,7460,7460,0
20230714,122800,36040620,7460,7460,7460,7460,0
20230714,122700,36040620,7460,7460,7460,7460,13
20230714,122600,35943640,7460,7460,7460,7460,0
20230714,122500,35943640,7460,7460,7460,7460,0
20230714,122400,35943640,7460,7460,7460,7460,0
20230714,122300,35943640,7460,7460,7460,7460,0
20230714,122200,35943640,7460,7460,7460,7460,0
20230714,122100,35943640,7460,7460,7460,7460,0
20230714,122000,35943640,7460,7460,7460,7460,0
20230714,121900,35943640,7460,7460,7460,7460,0
20230714,121800,35943640,7460,7460,7460,7460,1
20230714,121700,35936180,7430,7430,7430,7430,0
20230714,121600,35936180,7430,7430,7430,7430,405
20230714,121500,32927030,7440,7440,7440,7440,0
20230714,121400,32927030,7440,7440,7440,7440,0
20230714,121300,32927030,7440,7440,7440,7440,0
20230714,121200,32927030,7440,7440,7440,7440,0
20230714,121100,32927030,7440,7440,7440,7440,0
20230714,121000,32927030,7440,7440,7440,7440,250
20230714,120900,31067030,7440,7440,7440,7440,0
20230714,120800,31067030,7440,7440,7440,7440,0
20230714,120700,31067030,7440,7440,7440,7440,0
20230714,120600,31067030,7440,7440,7440,7440,0
20230714,120500,31067030,7440,7440,7440,7440,131
20230714,120400,30092390,7430,7430,7430,7430,0
20230714,120300,30092390,7430,7430,7430,7430,0
20230714,120200,30092390,7430,7430,7430,7430,0
20230714,120100,30092390,7430,7430,7430,7430,0
20230714,120000,30092390,7430,7430,7430,7430,0
20230714,115900,30092390,7430,7430,7430,7430,0
20230714,115800,30092390,7430,7430,7430,7430,0
20230714,115700,30092390,7430,7430,7430,7430,0
20230714,115600,30092390,7430,7430,7430,7430,0
20230714,115500,30092390,7430,7430,7430,7430,0
20230714,115400,30092390,7430,7430,7430,7430,0
20230714,115300,30092390,7430,7430,7430,7430,0
20230714,115200,30092390,7430,7430,7430,7430,0
20230714,115100,30092390,7430,7430,7430,7430,0
20230714,115000,30092390,7430,7430,7430,7430,0
20230714,114900,30092390,7430,7430,7430,7430,0
20230714,114800,30092390,7430,7430,7430,7430,7
20230714,114700,30040380,7430,7430,7430,7430,0
20230714,114600,30040380,7430,7430,7430,7430,5
20230714,114500,30003230,7440,7440,7440,7440,12
20230714,114400,29913950,7440,7440,7440,7440,0
20230714,114300,29913950,7440,7440,7440,7440,1
20230714,114200,29906510,7400,7400,7400,7400,0
20230714,114100,29906510,7400,7400,7400,7400,0
20230714,114000,29906510,7400,7400,7400,7400,0
20230714,113900,29906510,7400,7400,7400,7400,20
20230714,113800,29758510,7390,7390,7390,7390,0
20230714,113700,29758510,7390,7390,7390,7390,0
20230714,113600,29758510,7390,7390,7390,7390,4
20230714,113500,29728950,7390,7410,7410,7390,67
20230714,113400,29233590,7390,7390,7390,7390,0
20230714,113300,29233590,7390,7390,7390,7390,0
20230714,113200,29233590,7390,7390,7390,7390,0
20230714,113100,29233590,7390,7420,7420,7390,50
20230714,113000,28863630,7440,7440,7440,7440,0
20230714,112900,28863630,7440,7440,7440,7440,0
20230714,112800,28863630,7440,7440,7440,7440,0
20230714,112700,28863630,7440,7440,7440,7440,0
20230714,112600,28863630,7440,7440,7440,7440,5
20230714,112500,28826430,7440,7440,7440,7440,178
20230714,112400,27502110,7440,7440,7440,7440,0
20230714,112300,27502110,7440,7440,7440,7440,0
20230714,112200,27502110,7440,7440,7440,7440,0
20230714,112100,27502110,7440,7440,7440,7440,0
20230714,112000,27502110,7440,7440,7440,7440,0
20230714,111900,27502110,7440,7440,7440,7440,0
20230714,111800,27502110,7440,7440,7440,7440,0
20230714,111700,27502110,7440,7440,7440,7440,0
20230714,111600,27502110,7440,7440,7440,7440,0
20230714,111500,27502110,7440,7440,7440,7440,0
20230714,111400,27502110,7440,7440,7440,7440,0
20230714,111300,27502110,7440,7440,7440,7440,0
20230714,111200,27502110,7440,7440,7440,7440,0
20230714,111100,27502110,7440,7440,7440,7440,0
20230714,111000,27502110,7440,7440,7440,7440,0
20230714,110900,27502110,7440,7440,7440,7440,0
20230714,110800,27502110,7440,7440,7440,7440,0
20230714,110700,27502110,7440,7440,7440,7440,1
20230714,110600,27494670,7390,7390,7390,7390,0
20230714,110500,27494670,7390,7390,7390,7390,0
20230714,110400,27494670,7390,7390,7390,7390,1
20230714,110300,27487280,7440,7440,7440,7440,0
20230714,110200,27487280,7440,7440,7440,7440,0
20230714,110100,27487280,7440,7440,7440,7440,9
20230714,110000,27420320,7440,7440,7440,7440,0
20230714,105900,27420320,7440,7440,7440,7440,0
20230714,105800,27420320,7440,7440,7440,7440,0
20230714,105700,27420320,7440,7440,7440,7440,0
20230714,105600,27420320,7440,7390,7440,7390,82
20230714,105500,26814240,7380,7390,7390,7380,268
20230714,105400,24835730,7390,7390,7390,7390,14
20230714,105300,24732270,7390,7390,7390,7390,9
20230714,105200,24665760,7390,7400,7400,7390,244
20230714,105100,22861160,7390,7390,7390,7390,0
20230714,105000,22861160,7390,7390,7390,7390,0
20230714,104900,22861160,7390,7400,7400,7390,535
20230714,104800,18904650,7410,7410,7410,7410,0
20230714,104700,18904650,7410,7410,7410,7410,0
20230714,104600,18904650,7410,7410,7410,7410,0
20230714,104500,18904650,7410,7410,7410,7410,0
20230714,104400,18904650,7410,7410,7410,7410,381
20230714,104300,16081440,7400,7400,7400,7400,0
20230714,104200,16081440,7400,7400,7400,7400,0
20230714,104100,16081440,7400,7410,7410,7400,33
20230714,104000,15837220,7410,7410,7410,7410,0
20230714,103900,15837220,7410,7410,7410,7410,0
20230714,103800,15837220,7410,7410,7410,7410,50
20230714,103700,15466720,7410,7410,7410,7410,0
20230714,103600,15466720,7410,7410,7410,7410,0
20230714,103500,15466720,7410,7420,7420,7410,463
20230714,103400,12031830,7420,7420,7420,7420,0
20230714,103300,12031830,7420,7420,7420,7420,0
20230714,103200,12031830,7420,7420,7420,7420,0
20230714,103100,12031830,7420,7420,7420,7420,0
20230714,103000,12031830,7420,7420,7420,7420,0
20230714,102900,12031830,7420,7420,7420,7420,0
20230714,102800,12031830,7420,7420,7420,7420,0
20230714,102700,12031830,7420,7420,7420,7420,0
20230714,102600,12031830,7420,7420,7420,7420,22
20230714,102500,11868590,7440,7440,7440,7440,0
20230714,102400,11868590,7440,7440,7440,7440,0
20230714,102300,11868590,7440,7440,7440,7440,0
20230714,102200,11868590,7440,7440,7440,7440,0
20230714,102100,11868590,7440,7440,7440,7440,0
20230714,102000,11868590,7440,7440,7440,7440,0
20230714,101900,11868590,7440,7440,7440,7440,0
20230714,101800,11868590,7440,7440,7440,7440,0
20230714,101700,11868590,7440,7440,7440,7440,0
20230714,101600,11868590,7440,7440,7440,7440,0
20230714,101500,11868590,7440,7440,7440,7440,0
20230714,101400,11868590,7440,7440,7440,7440,0
20230714,101300,11868590,7440,7440,7440,7440,0
20230714,101200,11868590,7440,7440,7440,7440,0
20230714,101100,11868590,7440,7440,7440,7440,0
20230714,101000,11868590,7440,7440,7440,7440,0
20230714,100900,11868590,7440,7440,7440,7440,0
20230714,100800,11868590,7440,7440,7440,7440,0
20230714,100700,11868590,7440,7440,7440,7440,0
20230714,100600,11868590,7440,7440,7440,7440,0
20230714,100500,11868590,7440,7440,7440,7440,0
20230714,100400,11868590,7440,7440,7440,7440,7
20230714,100300,11816510,7410,7410,7410,7410,0
20230714,100200,11816510,7410,7410,7410,7410,0
20230714,100100,11816510,7410,7410,7410,7410,0
20230714,100000,11816510,7410,7430,7430,7410,49
20230714,095900,11453000,7440,7440,7440,7440,24
20230714,095800,11274440,7440,7440,7440,7440,0
20230714,095700,11274440,7440,7430,7440,7430,156
20230714,095600,10115300,7420,7420,7420,7420,6
20230714,095500,10070780,7410,7410,7410,7410,17
20230714,095400,9944810,7430,7430,7430,7430,0
20230714,095300,9944810,7430,7430,7430,7430,0
20230714,095200,9944810,7430,7430,7430,7430,40
20230714,095100,9647610,7480,7480,7480,7480,0
20230714,095000,9647610,7480,7480,7480,7480,0
20230714,094900,9647610,7480,7480,7480,7480,0
20230714,094800,9647610,7480,7470,7480,7470,200
20230714,094700,8151740,7470,7470,7470,7470,0
20230714,094600,8151740,7470,7470,7470,7470,0
20230714,094500,8151740,7470,7470,7470,7470,0
20230714,094400,8151740,7470,7470,7470,7470,1
20230714,094300,8144270,7430,7430,7430,7430,0
20230714,094200,8144270,7430,7430,7430,7430,0
20230714,094100,8144270,7430,7430,7430,7430,0
20230714,094000,8144270,7430,7430,7430,7430,0
20230714,093900,8144270,7430,7430,7430,7430,0
20230714,093800,8144270,7430,7430,7430,7430,0
20230714,093700,8144270,7430,7430,7430,7430,1
20230714,093600,8136840,7480,7480,7480,7480,0
20230714,093500,8136840,7480,7460,7480,7460,20
20230714,093400,7987520,7460,7460,7460,7460,1
20230714,093300,7980060,7460,7460,7460,7460,0
20230714,093200,7980060,7460,7460,7460,7460,0
20230714,093100,7980060,7460,7460,7460,7460,0
20230714,093000,7980060,7460,7450,7460,7450,68
20230714,092900,7472790,7460,7460,7460,7460,0
20230714,092800,7472790,7460,7400,7460,7400,69
20230714,092700,6962130,7400,7400,7400,7400,60
20230714,092600,6518130,7370,7420,7420,7370,500
20230714,092500,2822270,7430,7430,7430,7430,108
20230714,092400,2019830,7430,7430,7430,7430,0
20230714,092300,2019830,7430,7420,7430,7420,54
20230714,092200,1618880,7420,7420,7420,7420,0
20230714,092100,1618880,7420,7420,7420,7420,0
20230714,092000,1618880,7420,7420,7420,7420,0
20230714,091900,1618880,7420,7420,7420,7420,0
20230714,091800,1618880,7420,7420,7420,7420,0
20230714,091700,1618880,7420,7420,7420,7420,0
20230714,091600,1618880,7420,7420,7420,7420,33
20230714,091500,1374020,7430,7440,7440,7430,55
20230714,091400,964870,7460,7460,7460,7460,20
20230714,091300,815670,7460,7460,7460,7460,10
20230714,091200,741070,7460,7460,7460,7460,0
20230714,091100,741070,7460,7460,7460,7460,0
20230714,091000,741070,7460,7460,7460,7460,1
20230714,090900,733610,7440,7440,7440,7440,0
20230714,090800,733610,7440,7440,7440,7440,0
20230714,090700,733610,7440,7440,7440,7440,9
20230714,090600,666650,7460,7460,7460,7460,0
20230714,090500,666650,7460,7460,7460,7460,3
20230714,090400,644270,7450,7430,7450,7430,30
20230714,090300,421100,7420,7400,7420,7400,16
20230714,090200,302600,7400,7400,7400,7400,1
20230714,090100,295200,7380,7380,7380,7380,0
20230714,090000,295200,7380,7380,7380,7380,40