KissMeData/087600/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194400,68240280,7570,7570,7570,7570,198
20230717,194300,68240280,7570,7570,7570,7570,0
20230717,194200,68240280,7570,7570,7570,7570,0
20230717,194100,68240280,7570,7570,7570,7570,0
20230717,194000,68240280,7570,7570,7570,7570,0
20230717,193900,68240280,7570,7570,7570,7570,0
20230717,193800,68240280,7570,7570,7570,7570,0
20230717,193700,68240280,7570,7570,7570,7570,0
20230717,193600,68240280,7570,7570,7570,7570,0
20230717,193500,68240280,7570,7570,7570,7570,0
20230717,193400,68240280,7570,7570,7570,7570,0
20230717,193300,68240280,7570,7570,7570,7570,0
20230717,193200,68240280,7570,7570,7570,7570,0
20230717,193100,68240280,7570,7570,7570,7570,0
20230717,193000,68240280,7570,7570,7570,7570,0
20230717,192900,68240280,7570,7570,7570,7570,0
20230717,192800,68240280,7570,7570,7570,7570,0
20230717,192700,68240280,7570,7570,7570,7570,0
20230717,192600,68240280,7570,7570,7570,7570,0
20230717,192500,68240280,7570,7570,7570,7570,0
20230717,192400,68240280,7570,7570,7570,7570,0
20230717,192300,68240280,7570,7570,7570,7570,0
20230717,192200,68240280,7570,7570,7570,7570,0
20230717,192100,68240280,7570,7570,7570,7570,0
20230717,192000,68240280,7570,7570,7570,7570,0
20230717,191900,68240280,7570,7570,7570,7570,0
20230717,191800,68240280,7570,7570,7570,7570,0
20230717,191700,68240280,7570,7570,7570,7570,0
20230717,191600,68240280,7570,7570,7570,7570,0
20230717,191500,68240280,7570,7570,7570,7570,0
20230717,191400,68240280,7570,7570,7570,7570,198
20230717,191300,68240280,7570,7570,7570,7570,0
20230717,191200,68240280,7570,7570,7570,7570,0
20230717,191100,68240280,7570,7570,7570,7570,0
20230717,191000,68240280,7570,7570,7570,7570,0
20230717,190900,68240280,7570,7570,7570,7570,0
20230717,190800,68240280,7570,7570,7570,7570,0
20230717,190700,68240280,7570,7570,7570,7570,0
20230717,190600,68240280,7570,7570,7570,7570,0
20230717,190500,68240280,7570,7570,7570,7570,0
20230717,190400,68240280,7570,7570,7570,7570,0
20230717,190300,68240280,7570,7570,7570,7570,0
20230717,190200,68240280,7570,7570,7570,7570,0
20230717,190100,68240280,7570,7570,7570,7570,0
20230717,190000,68240280,7570,7570,7570,7570,0
20230717,185900,68240280,7570,7570,7570,7570,0
20230717,185800,68240280,7570,7570,7570,7570,0
20230717,185700,68240280,7570,7570,7570,7570,0
20230717,185600,68240280,7570,7570,7570,7570,0
20230717,185500,68240280,7570,7570,7570,7570,0
20230717,185400,68240280,7570,7570,7570,7570,0
20230717,185300,68240280,7570,7570,7570,7570,0
20230717,185200,68240280,7570,7570,7570,7570,0
20230717,185100,68240280,7570,7570,7570,7570,0
20230717,185000,68240280,7570,7570,7570,7570,0
20230717,184900,68240280,7570,7570,7570,7570,0
20230717,184800,68240280,7570,7570,7570,7570,0
20230717,184700,68240280,7570,7570,7570,7570,0
20230717,184600,68240280,7570,7570,7570,7570,0
20230717,184500,68240280,7570,7570,7570,7570,0
20230717,184400,68240280,7570,7570,7570,7570,198
20230717,184300,68240280,7570,7570,7570,7570,0
20230717,184200,68240280,7570,7570,7570,7570,0
20230717,184100,68240280,7570,7570,7570,7570,0
20230717,184000,68240280,7570,7570,7570,7570,0
20230717,183900,68240280,7570,7570,7570,7570,0
20230717,183800,68240280,7570,7570,7570,7570,0
20230717,183700,68240280,7570,7570,7570,7570,0
20230717,183600,68240280,7570,7570,7570,7570,0
20230717,183500,68240280,7570,7570,7570,7570,0
20230717,183400,68240280,7570,7570,7570,7570,0
20230717,183300,68240280,7570,7570,7570,7570,0
20230717,183200,68240280,7570,7570,7570,7570,0
20230717,183100,68240280,7570,7570,7570,7570,0
20230717,183000,68240280,7570,7570,7570,7570,0
20230717,182900,68240280,7570,7570,7570,7570,0
20230717,182800,68240280,7570,7570,7570,7570,0
20230717,182700,68240280,7570,7570,7570,7570,0
20230717,182600,68240280,7570,7570,7570,7570,0
20230717,182500,68240280,7570,7570,7570,7570,0
20230717,182400,68240280,7570,7570,7570,7570,0
20230717,182300,68240280,7570,7570,7570,7570,0
20230717,182200,68240280,7570,7570,7570,7570,0
20230717,182100,68240280,7570,7570,7570,7570,0
20230717,182000,68240280,7570,7570,7570,7570,0
20230717,181900,68240280,7570,7570,7570,7570,0
20230717,181800,68240280,7570,7570,7570,7570,0
20230717,181700,68240280,7570,7570,7570,7570,0
20230717,181600,68240280,7570,7570,7570,7570,0
20230717,181500,68240280,7570,7570,7570,7570,0
20230717,181400,68240280,7570,7570,7570,7570,198
20230717,181300,68240280,7570,7570,7570,7570,0
20230717,181200,68240280,7570,7570,7570,7570,0
20230717,181100,68240280,7570,7570,7570,7570,0
20230717,181000,68240280,7570,7570,7570,7570,0
20230717,180900,68240280,7570,7570,7570,7570,0
20230717,180800,68240280,7570,7570,7570,7570,0
20230717,180700,68240280,7570,7570,7570,7570,0
20230717,180600,68240280,7570,7570,7570,7570,0
20230717,180500,68240280,7570,7570,7570,7570,0
20230717,180400,68240280,7570,7570,7570,7570,0
20230717,180300,68240280,7570,7570,7570,7570,0
20230717,180200,68240280,7570,7570,7570,7570,0
20230717,180100,68240280,7570,7570,7570,7570,0
20230717,180000,68240280,7570,7570,7570,7570,0
20230717,175900,68240280,7570,7570,7570,7570,0
20230717,175800,68240280,7570,7570,7570,7570,0
20230717,175700,68240280,7570,7570,7570,7570,0
20230717,175600,68240280,7570,7570,7570,7570,0
20230717,175500,68240280,7570,7570,7570,7570,0
20230717,175400,68240280,7570,7570,7570,7570,0
20230717,175300,68240280,7570,7570,7570,7570,0
20230717,175200,68240280,7570,7570,7570,7570,0
20230717,175100,68240280,7570,7570,7570,7570,0
20230717,175000,68240280,7570,7570,7570,7570,0
20230717,174900,68240280,7570,7570,7570,7570,0
20230717,174800,68240280,7570,7570,7570,7570,0
20230717,174700,68240280,7570,7570,7570,7570,0
20230717,174600,68240280,7570,7570,7570,7570,0
20230717,174500,68240280,7570,7570,7570,7570,0
20230717,174400,68240280,7570,7570,7570,7570,198
20230717,174300,68240280,7570,7570,7570,7570,0
20230717,174200,68240280,7570,7570,7570,7570,0
20230717,174100,68240280,7570,7570,7570,7570,0
20230717,174000,68240280,7570,7570,7570,7570,0
20230717,173900,68240280,7570,7570,7570,7570,0
20230717,173800,68240280,7570,7570,7570,7570,0
20230717,173700,68240280,7570,7570,7570,7570,0
20230717,173600,68240280,7570,7570,7570,7570,0
20230717,173500,68240280,7570,7570,7570,7570,0
20230717,173400,68240280,7570,7570,7570,7570,0
20230717,173300,68240280,7570,7570,7570,7570,0
20230717,173200,68240280,7570,7570,7570,7570,0
20230717,173100,68240280,7570,7570,7570,7570,0
20230717,173000,68240280,7570,7570,7570,7570,0
20230717,172900,68240280,7570,7570,7570,7570,0
20230717,172800,68240280,7570,7570,7570,7570,0
20230717,172700,68240280,7570,7570,7570,7570,0
20230717,172600,68240280,7570,7570,7570,7570,0
20230717,172500,68240280,7570,7570,7570,7570,0
20230717,172400,68240280,7570,7570,7570,7570,0
20230717,172300,68240280,7570,7570,7570,7570,0
20230717,172200,68240280,7570,7570,7570,7570,0
20230717,172100,68240280,7570,7570,7570,7570,0
20230717,172000,68240280,7570,7570,7570,7570,0
20230717,171900,68240280,7570,7570,7570,7570,0
20230717,171800,68240280,7570,7570,7570,7570,0
20230717,171700,68240280,7570,7570,7570,7570,0
20230717,171600,68240280,7570,7570,7570,7570,0
20230717,171500,68240280,7570,7570,7570,7570,0
20230717,171400,68240280,7570,7570,7570,7570,198
20230717,171300,68240280,7570,7570,7570,7570,0
20230717,171200,68240280,7570,7570,7570,7570,0
20230717,171100,68240280,7570,7570,7570,7570,0
20230717,171000,68240280,7570,7570,7570,7570,0
20230717,170900,68240280,7570,7570,7570,7570,0
20230717,170800,68240280,7570,7570,7570,7570,0
20230717,170700,68240280,7570,7570,7570,7570,0
20230717,170600,68240280,7570,7570,7570,7570,0
20230717,170500,68240280,7570,7570,7570,7570,0
20230717,170400,68240280,7570,7570,7570,7570,0
20230717,170300,68240280,7570,7570,7570,7570,0
20230717,170200,68240280,7570,7570,7570,7570,0
20230717,170100,68240280,7570,7570,7570,7570,0
20230717,170000,68240280,7570,7570,7570,7570,0
20230717,165900,68240280,7570,7570,7570,7570,0
20230717,165800,68240280,7570,7570,7570,7570,0
20230717,165700,68240280,7570,7570,7570,7570,0
20230717,165600,68240280,7570,7570,7570,7570,0
20230717,165500,68240280,7570,7570,7570,7570,0
20230717,165400,68240280,7570,7570,7570,7570,0
20230717,165300,68240280,7570,7570,7570,7570,0
20230717,165200,68240280,7570,7570,7570,7570,0
20230717,165100,68240280,7570,7570,7570,7570,0
20230717,165000,68240280,7570,7570,7570,7570,0
20230717,164900,68240280,7570,7570,7570,7570,0
20230717,164800,68240280,7570,7570,7570,7570,0
20230717,164700,68240280,7570,7570,7570,7570,0
20230717,164600,68240280,7570,7570,7570,7570,0
20230717,164500,68240280,7570,7570,7570,7570,0
20230717,164400,68240280,7570,7570,7570,7570,198
20230717,164300,68240280,7570,7570,7570,7570,0
20230717,164200,68240280,7570,7570,7570,7570,0
20230717,164100,68240280,7570,7570,7570,7570,0
20230717,164000,68240280,7570,7570,7570,7570,0
20230717,163900,68240280,7570,7570,7570,7570,0
20230717,163800,68240280,7570,7570,7570,7570,0
20230717,163700,68240280,7570,7570,7570,7570,0
20230717,163600,68240280,7570,7570,7570,7570,0
20230717,163500,68240280,7570,7570,7570,7570,0
20230717,163400,68240280,7570,7570,7570,7570,0
20230717,163300,68240280,7570,7570,7570,7570,0
20230717,163200,68240280,7570,7570,7570,7570,0
20230717,163100,68240280,7570,7570,7570,7570,0
20230717,163000,68240280,7570,7570,7570,7570,0
20230717,162900,68240280,7570,7570,7570,7570,0
20230717,162800,68240280,7570,7570,7570,7570,0
20230717,162700,68240280,7570,7570,7570,7570,0
20230717,162600,68240280,7570,7570,7570,7570,0
20230717,162500,68240280,7570,7570,7570,7570,0
20230717,162400,68240280,7570,7570,7570,7570,0
20230717,162300,68240280,7570,7570,7570,7570,0
20230717,162200,68240280,7570,7570,7570,7570,0
20230717,162100,68240280,7570,7570,7570,7570,0
20230717,162000,68240280,7570,7570,7570,7570,0
20230717,161900,68240280,7570,7570,7570,7570,0
20230717,161800,68240280,7570,7570,7570,7570,0
20230717,161700,68240280,7570,7570,7570,7570,0
20230717,161600,68240280,7570,7570,7570,7570,0
20230717,161500,68240280,7570,7570,7570,7570,0
20230717,161400,68240280,7570,7570,7570,7570,198
20230717,161300,68240280,7570,7570,7570,7570,0
20230717,161200,68240280,7570,7570,7570,7570,0
20230717,161100,68240280,7570,7570,7570,7570,0
20230717,161000,68240280,7570,7570,7570,7570,0
20230717,160900,68240280,7570,7570,7570,7570,0
20230717,160800,68240280,7570,7570,7570,7570,0
20230717,160700,68240280,7570,7570,7570,7570,0
20230717,160600,68240280,7570,7570,7570,7570,0
20230717,160500,68240280,7570,7570,7570,7570,0
20230717,160400,68240280,7570,7570,7570,7570,0
20230717,160300,68240280,7570,7570,7570,7570,0
20230717,160200,68240280,7570,7570,7570,7570,0
20230717,160100,68240280,7570,7570,7570,7570,0
20230717,160000,68240280,7570,7570,7570,7570,0
20230717,155900,68240280,7570,7570,7570,7570,0
20230717,155800,68240280,7570,7570,7570,7570,0
20230717,155700,68240280,7570,7570,7570,7570,0
20230717,155600,68240280,7570,7570,7570,7570,0
20230717,155500,68240280,7570,7570,7570,7570,0
20230717,155400,68240280,7570,7570,7570,7570,0
20230717,155300,68240280,7570,7570,7570,7570,0
20230717,155200,68240280,7570,7570,7570,7570,0
20230717,155100,68240280,7570,7570,7570,7570,0
20230717,155000,68240280,7570,7570,7570,7570,0
20230717,154900,68240280,7570,7570,7570,7570,0
20230717,154800,68240280,7570,7570,7570,7570,0
20230717,154700,68240280,7570,7570,7570,7570,0
20230717,154600,68240280,7570,7570,7570,7570,0
20230717,154500,68240280,7570,7570,7570,7570,0
20230717,154400,68240280,7570,7570,7570,7570,198
20230717,154300,68240280,7570,7570,7570,7570,0
20230717,154200,68240280,7570,7570,7570,7570,0
20230717,154100,68240280,7570,7570,7570,7570,0
20230717,154000,68240280,7570,7570,7570,7570,0
20230717,153900,68240280,7570,7570,7570,7570,0
20230717,153800,68240280,7570,7570,7570,7570,0
20230717,153700,68240280,7570,7570,7570,7570,0
20230717,153600,68240280,7570,7570,7570,7570,0
20230717,153500,68240280,7570,7570,7570,7570,0
20230717,153400,68240280,7570,7570,7570,7570,0
20230717,153300,68240280,7570,7570,7570,7570,0
20230717,153200,68240280,7570,7570,7570,7570,0
20230717,153100,68240280,7570,7570,7570,7570,0
20230717,153000,68240280,7570,7570,7570,7570,198
20230717,152900,66741420,7550,7550,7550,7550,0
20230717,152800,66741420,7550,7550,7550,7550,0
20230717,152700,66741420,7550,7550,7550,7550,0
20230717,152600,66741420,7550,7550,7550,7550,0
20230717,152500,66741420,7550,7550,7550,7550,0
20230717,152400,66741420,7550,7550,7550,7550,0
20230717,152300,66741420,7550,7550,7550,7550,0
20230717,152200,66741420,7550,7550,7550,7550,0
20230717,152100,66741420,7550,7550,7550,7550,0
20230717,152000,66741420,7550,7550,7550,7550,0
20230717,151900,66741420,7550,7570,7570,7540,483
20230717,151800,63095780,7570,7570,7570,7570,0
20230717,151700,63095780,7570,7560,7570,7560,2
20230717,151600,63080650,7540,7540,7540,7540,0
20230717,151500,63080650,7540,7540,7540,7540,0
20230717,151400,63080650,7540,7540,7540,7540,0
20230717,151300,63080650,7540,7540,7540,7540,0
20230717,151200,63080650,7540,7540,7540,7540,20
20230717,151100,62929850,7540,7540,7540,7540,38
20230717,151000,62643330,7550,7550,7550,7550,0
20230717,150900,62643330,7550,7550,7550,7550,0
20230717,150800,62643330,7550,7550,7550,7550,11
20230717,150700,62560280,7550,7550,7550,7550,0
20230717,150600,62560280,7550,7550,7550,7550,0
20230717,150500,62560280,7550,7550,7550,7550,0
20230717,150400,62560280,7550,7550,7550,7550,0
20230717,150300,62560280,7550,7550,7550,7550,0
20230717,150200,62560280,7550,7550,7550,7550,0
20230717,150100,62560280,7550,7540,7550,7540,13
20230717,150000,62462240,7540,7540,7540,7540,0
20230717,145900,62462240,7540,7540,7540,7540,0
20230717,145800,62462240,7540,7540,7540,7540,0
20230717,145700,62462240,7540,7540,7540,7540,0
20230717,145600,62462240,7540,7540,7540,7540,0
20230717,145500,62462240,7540,7540,7540,7540,52
20230717,145400,62070160,7550,7550,7550,7550,52
20230717,145300,61677560,7560,7560,7560,7560,0
20230717,145200,61677560,7560,7560,7560,7560,0
20230717,145100,61677560,7560,7560,7560,7560,0
20230717,145000,61677560,7560,7560,7560,7560,0
20230717,144900,61677560,7560,7560,7560,7560,0
20230717,144800,61677560,7560,7560,7560,7560,0
20230717,144700,61677560,7560,7570,7570,7560,55
20230717,144600,61261590,7560,7560,7560,7560,3
20230717,144500,61238910,7580,7580,7580,7580,0
20230717,144400,61238910,7580,7580,7580,7580,0
20230717,144300,61238910,7580,7580,7580,7580,0
20230717,144200,61238910,7580,7580,7580,7580,0
20230717,144100,61238910,7580,7580,7580,7580,0
20230717,144000,61238910,7580,7580,7580,7580,0
20230717,143900,61238910,7580,7580,7580,7580,0
20230717,143800,61238910,7580,7570,7580,7570,10
20230717,143700,61163120,7530,7530,7530,7530,0
20230717,143600,61163120,7530,7530,7530,7530,0
20230717,143500,61163120,7530,7530,7530,7530,0
20230717,143400,61163120,7530,7530,7530,7530,0
20230717,143300,61163120,7530,7530,7530,7530,0
20230717,143200,61163120,7530,7530,7530,7530,0
20230717,143100,61163120,7530,7530,7530,7530,0
20230717,143000,61163120,7530,7530,7530,7530,0
20230717,142900,61163120,7530,7530,7530,7530,0
20230717,142800,61163120,7530,7530,7530,7530,0
20230717,142700,61163120,7530,7530,7530,7530,0
20230717,142600,61163120,7530,7530,7530,7530,52
20230717,142500,60771560,7540,7540,7540,7540,0
20230717,142400,60771560,7540,7540,7540,7540,0
20230717,142300,60771560,7540,7540,7540,7540,0
20230717,142200,60771560,7540,7540,7540,7540,0
20230717,142100,60771560,7540,7540,7540,7540,0
20230717,142000,60771560,7540,7540,7540,7540,0
20230717,141900,60771560,7540,7550,7550,7540,259
20230717,141800,58818600,7540,7540,7540,7540,0
20230717,141700,58818600,7540,7540,7540,7540,0
20230717,141600,58818600,7540,7540,7540,7540,0
20230717,141500,58818600,7540,7540,7540,7540,0
20230717,141400,58818600,7540,7540,7540,7540,0
20230717,141300,58818600,7540,7550,7550,7540,107
20230717,141200,58011790,7550,7560,7560,7550,137
20230717,141100,56976510,7610,7610,7610,7610,0
20230717,141000,56976510,7610,7610,7610,7610,0
20230717,140900,56976510,7610,7610,7610,7610,0
20230717,140800,56976510,7610,7610,7610,7610,100
20230717,140700,56215510,7610,7610,7610,7610,0
20230717,140600,56215510,7610,7610,7610,7610,0
20230717,140500,56215510,7610,7610,7610,7610,18
20230717,140400,56078530,7610,7610,7610,7610,0
20230717,140300,56078530,7610,7610,7610,7610,0
20230717,140200,56078530,7610,7610,7610,7610,0
20230717,140100,56078530,7610,7610,7610,7610,20
20230717,140000,55926330,7610,7610,7610,7610,0
20230717,135900,55926330,7610,7610,7610,7610,0
20230717,135800,55926330,7610,7610,7610,7610,0
20230717,135700,55926330,7610,7610,7610,7610,0
20230717,135600,55926330,7610,7610,7610,7610,0
20230717,135500,55926330,7610,7610,7610,7610,0
20230717,135400,55926330,7610,7610,7610,7610,160
20230717,135300,54708730,7610,7610,7610,7610,0
20230717,135200,54708730,7610,7610,7610,7610,0
20230717,135100,54708730,7610,7610,7610,7610,0
20230717,135000,54708730,7610,7610,7610,7610,0
20230717,134900,54708730,7610,7610,7610,7610,0
20230717,134800,54708730,7610,7610,7610,7610,0
20230717,134700,54708730,7610,7610,7610,7610,0
20230717,134600,54708730,7610,7610,7610,7610,0
20230717,134500,54708730,7610,7610,7610,7610,0
20230717,134400,54708730,7610,7610,7610,7610,0
20230717,134300,54708730,7610,7610,7610,7610,0
20230717,134200,54708730,7610,7610,7610,7610,0
20230717,134100,54708730,7610,7610,7610,7610,0
20230717,134000,54708730,7610,7610,7610,7610,0
20230717,133900,54708730,7610,7610,7610,7610,0
20230717,133800,54708730,7610,7610,7610,7610,0
20230717,133700,54708730,7610,7610,7610,7610,20
20230717,133600,54556530,7560,7560,7560,7560,0
20230717,133500,54556530,7560,7560,7560,7560,15
20230717,133400,54443130,7560,7560,7560,7560,0
20230717,133300,54443130,7560,7560,7560,7560,0
20230717,133200,54443130,7560,7560,7560,7560,0
20230717,133100,54443130,7560,7560,7560,7560,0
20230717,133000,54443130,7560,7560,7560,7560,10
20230717,132900,54367530,7570,7570,7570,7570,0
20230717,132800,54367530,7570,7570,7570,7570,0
20230717,132700,54367530,7570,7570,7570,7570,0
20230717,132600,54367530,7570,7570,7570,7570,0
20230717,132500,54367530,7570,7580,7580,7570,12
20230717,132400,54276680,7590,7600,7600,7590,2
20230717,132300,54261490,7620,7620,7620,7620,3
20230717,132200,54238630,7590,7590,7590,7590,0
20230717,132100,54238630,7590,7590,7590,7590,0
20230717,132000,54238630,7590,7590,7590,7590,0
20230717,131900,54238630,7590,7590,7590,7590,0
20230717,131800,54238630,7590,7590,7590,7590,0
20230717,131700,54238630,7590,7590,7590,7590,0
20230717,131600,54238630,7590,7590,7590,7590,0
20230717,131500,54238630,7590,7590,7590,7590,0
20230717,131400,54238630,7590,7590,7590,7590,0
20230717,131300,54238630,7590,7590,7590,7590,0
20230717,131200,54238630,7590,7590,7590,7590,0
20230717,131100,54238630,7590,7590,7590,7590,1
20230717,131000,54231040,7600,7600,7600,7600,1
20230717,130900,54223440,7620,7620,7620,7620,0
20230717,130800,54223440,7620,7620,7620,7620,0
20230717,130700,54223440,7620,7620,7620,7620,0
20230717,130600,54223440,7620,7620,7620,7620,0
20230717,130500,54223440,7620,7620,7620,7620,0
20230717,130400,54223440,7620,7620,7620,7620,1
20230717,130300,54215820,7590,7590,7590,7590,0
20230717,130200,54215820,7590,7610,7610,7590,3
20230717,130100,54193020,7620,7620,7620,7620,0
20230717,130000,54193020,7620,7620,7620,7620,5
20230717,125900,54154920,7620,7620,7620,7620,0
20230717,125800,54154920,7620,7620,7620,7620,500
20230717,125700,50344920,7610,7610,7610,7610,34
20230717,125600,50086180,7610,7610,7610,7610,3
20230717,125500,50063350,7610,7610,7610,7610,5
20230717,125400,50025300,7620,7550,7620,7550,192
20230717,125300,48575240,7550,7550,7550,7550,6
20230717,125200,48529940,7560,7560,7560,7560,10
20230717,125100,48454340,7580,7580,7580,7580,0
20230717,125000,48454340,7580,7580,7580,7580,0
20230717,124900,48454340,7580,7580,7580,7580,0
20230717,124800,48454340,7580,7580,7580,7580,0
20230717,124700,48454340,7580,7580,7580,7580,25
20230717,124600,48264840,7580,7590,7590,7580,7
20230717,124500,48211760,7590,7590,7590,7590,0
20230717,124400,48211760,7590,7590,7590,7590,0
20230717,124300,48211760,7590,7590,7590,7590,0
20230717,124200,48211760,7590,7590,7590,7590,0
20230717,124100,48211760,7590,7590,7590,7590,0
20230717,124000,48211760,7590,7590,7590,7590,0
20230717,123900,48211760,7590,7590,7590,7590,0
20230717,123800,48211760,7590,7590,7590,7590,0
20230717,123700,48211760,7590,7590,7590,7590,0
20230717,123600,48211760,7590,7590,7590,7590,55
20230717,123500,47794310,7590,7590,7590,7590,0
20230717,123400,47794310,7590,7590,7590,7590,0
20230717,123300,47794310,7590,7590,7590,7590,0
20230717,123200,47794310,7590,7590,7590,7590,0
20230717,123100,47794310,7590,7590,7590,7590,0
20230717,123000,47794310,7590,7590,7590,7590,0
20230717,122900,47794310,7590,7590,7590,7590,0
20230717,122800,47794310,7590,7590,7590,7590,0
20230717,122700,47794310,7590,7590,7590,7590,0
20230717,122600,47794310,7590,7590,7590,7590,0
20230717,122500,47794310,7590,7590,7590,7590,0
20230717,122400,47794310,7590,7590,7590,7590,100
20230717,122300,47035310,7590,7590,7590,7590,0
20230717,122200,47035310,7590,7590,7590,7590,0
20230717,122100,47035310,7590,7610,7610,7590,17
20230717,122000,46906040,7610,7610,7610,7610,40
20230717,121900,46601640,7600,7600,7600,7600,59
20230717,121800,46153240,7600,7600,7600,7600,1
20230717,121700,46145640,7600,7600,7600,7600,1
20230717,121600,46138040,7630,7630,7630,7630,300
20230717,121500,43849040,7610,7630,7630,7610,124
20230717,121400,42904350,7630,7600,7630,7600,164
20230717,121300,41657500,7590,7580,7590,7580,219
20230717,121200,39996160,7580,7570,7580,7570,20
20230717,121100,39844750,7570,7570,7570,7570,1
20230717,121000,39837180,7550,7550,7550,7550,30
20230717,120900,39610680,7550,7550,7550,7550,15
20230717,120800,39497430,7550,7550,7550,7550,4
20230717,120700,39467230,7550,7550,7550,7550,6
20230717,120600,39421930,7540,7540,7540,7540,1
20230717,120500,39414390,7540,7540,7540,7540,0
20230717,120400,39414390,7540,7540,7540,7540,0
20230717,120300,39414390,7540,7540,7540,7540,1
20230717,120200,39406850,7530,7530,7530,7530,0
20230717,120100,39406850,7530,7530,7530,7530,0
20230717,120000,39406850,7530,7530,7530,7530,0
20230717,115900,39406850,7530,7530,7530,7530,0
20230717,115800,39406850,7530,7530,7530,7530,0
20230717,115700,39406850,7530,7530,7530,7530,0
20230717,115600,39406850,7530,7530,7530,7530,0
20230717,115500,39406850,7530,7530,7530,7530,0
20230717,115400,39406850,7530,7530,7530,7530,0
20230717,115300,39406850,7530,7530,7530,7530,0
20230717,115200,39406850,7530,7520,7530,7520,517
20230717,115100,35516600,7510,7510,7510,7510,31
20230717,115000,35283790,7510,7500,7510,7500,341
20230717,114900,32723290,7490,7500,7510,7490,64
20230717,114800,32243200,7490,7490,7490,7490,0
20230717,114700,32243200,7490,7490,7490,7490,0
20230717,114600,32243200,7490,7490,7490,7490,0
20230717,114500,32243200,7490,7490,7490,7490,0
20230717,114400,32243200,7490,7510,7510,7490,92
20230717,114300,31552740,7500,7500,7500,7500,0
20230717,114200,31552740,7500,7500,7500,7500,0
20230717,114100,31552740,7500,7500,7500,7500,5
20230717,114000,31515240,7510,7510,7510,7510,0
20230717,113900,31515240,7510,7510,7510,7510,0
20230717,113800,31515240,7510,7510,7510,7510,0
20230717,113700,31515240,7510,7510,7510,7510,0
20230717,113600,31515240,7510,7510,7510,7510,0
20230717,113500,31515240,7510,7510,7510,7510,0
20230717,113400,31515240,7510,7510,7510,7510,0
20230717,113300,31515240,7510,7510,7510,7510,0
20230717,113200,31515240,7510,7460,7510,7460,200
20230717,113100,30015060,7460,7460,7460,7460,0
20230717,113000,30015060,7460,7460,7460,7460,0
20230717,112900,30015060,7460,7460,7460,7460,0
20230717,112800,30015060,7460,7460,7460,7460,0
20230717,112700,30015060,7460,7460,7460,7460,13
20230717,112600,29918080,7510,7510,7510,7510,1
20230717,112500,29910570,7510,7510,7510,7510,7
20230717,112400,29858000,7510,7510,7510,7510,0
20230717,112300,29858000,7510,7480,7510,7460,305
20230717,112200,27581030,7480,7480,7480,7480,0
20230717,112100,27581030,7480,7480,7480,7480,0
20230717,112000,27581030,7480,7480,7480,7480,0
20230717,111900,27581030,7480,7480,7480,7480,0
20230717,111800,27581030,7480,7480,7480,7480,0
20230717,111700,27581030,7480,7480,7480,7480,0
20230717,111600,27581030,7480,7480,7480,7480,9
20230717,111500,27513710,7540,7540,7540,7540,0
20230717,111400,27513710,7540,7540,7540,7540,0
20230717,111300,27513710,7540,7540,7540,7540,0
20230717,111200,27513710,7540,7540,7540,7540,0
20230717,111100,27513710,7540,7540,7540,7540,0
20230717,111000,27513710,7540,7540,7540,7540,0
20230717,110900,27513710,7540,7540,7540,7540,63
20230717,110800,27038690,7540,7540,7540,7540,366
20230717,110700,24279050,7540,7540,7540,7540,71
20230717,110600,23743710,7540,7540,7540,7540,0
20230717,110500,23743710,7540,7540,7540,7540,0
20230717,110400,23743710,7540,7540,7540,7540,0
20230717,110300,23743710,7540,7540,7540,7540,0
20230717,110200,23743710,7540,7550,7550,7540,24
20230717,110100,23562570,7460,7460,7460,7460,0
20230717,110000,23562570,7460,7460,7460,7460,0
20230717,105900,23562570,7460,7460,7460,7460,0
20230717,105800,23562570,7460,7460,7460,7460,42
20230717,105700,23249250,7470,7470,7470,7470,0
20230717,105600,23249250,7470,7470,7470,7470,0
20230717,105500,23249250,7470,7470,7470,7470,0
20230717,105400,23249250,7470,7470,7470,7470,0
20230717,105300,23249250,7470,7470,7470,7470,56
20230717,105200,22830930,7430,7430,7430,7430,0
20230717,105100,22830930,7430,7440,7440,7430,235
20230717,105000,21084830,7440,7440,7440,7440,260
20230717,104900,19150430,7440,7440,7440,7440,0
20230717,104800,19150430,7440,7440,7440,7440,100
20230717,104700,18406430,7440,7440,7440,7440,31
20230717,104600,18175790,7430,7430,7430,7430,0
20230717,104500,18175790,7430,7430,7430,7430,0
20230717,104400,18175790,7430,7430,7430,7430,0
20230717,104300,18175790,7430,7460,7460,7430,57
20230717,104200,17751600,7580,7580,7580,7580,0
20230717,104100,17751600,7580,7570,7580,7560,115
20230717,104000,16879970,7580,7580,7580,7580,4
20230717,103900,16849650,7580,7580,7580,7580,0
20230717,103800,16849650,7580,7500,7580,7500,99
20230717,103700,16102480,7500,7500,7500,7500,0
20230717,103600,16102480,7500,7500,7500,7500,0
20230717,103500,16102480,7500,7500,7500,7500,0
20230717,103400,16102480,7500,7500,7500,7500,0
20230717,103300,16102480,7500,7500,7500,7500,0
20230717,103200,16102480,7500,7500,7500,7500,0
20230717,103100,16102480,7500,7500,7500,7500,0
20230717,103000,16102480,7500,7500,7500,7500,0
20230717,102900,16102480,7500,7500,7500,7500,0
20230717,102800,16102480,7500,7500,7500,7500,0
20230717,102700,16102480,7500,7500,7500,7500,0
20230717,102600,16102480,7500,7500,7500,7500,0
20230717,102500,16102480,7500,7500,7500,7500,0
20230717,102400,16102480,7500,7490,7500,7490,386
20230717,102300,13207550,7430,7430,7430,7430,0
20230717,102200,13207550,7430,7430,7430,7430,0
20230717,102100,13207550,7430,7430,7430,7430,0
20230717,102000,13207550,7430,7430,7430,7430,100
20230717,101900,12464550,7430,7430,7430,7430,0
20230717,101800,12464550,7430,7430,7430,7430,0
20230717,101700,12464550,7430,7430,7430,7430,36
20230717,101600,12197070,7430,7430,7430,7430,2
20230717,101500,12182210,7430,7430,7430,7430,62
20230717,101400,11721550,7430,7430,7430,7430,0
20230717,101300,11721550,7430,7430,7430,7430,0
20230717,101200,11721550,7430,7430,7430,7430,0
20230717,101100,11721550,7430,7430,7430,7430,0
20230717,101000,11721550,7430,7420,7430,7420,169
20230717,100900,10467020,7420,7420,7420,7420,0
20230717,100800,10467020,7420,7420,7420,7420,0
20230717,100700,10467020,7420,7420,7420,7420,27
20230717,100600,10266680,7420,7420,7420,7420,0
20230717,100500,10266680,7420,7410,7420,7410,200
20230717,100400,8782880,7410,7410,7410,7410,100
20230717,100300,8041880,7420,7420,7420,7420,0
20230717,100200,8041880,7420,7420,7420,7420,0
20230717,100100,8041880,7420,7420,7420,7420,0
20230717,100000,8041880,7420,7420,7420,7420,0
20230717,095900,8041880,7420,7420,7420,7420,0
20230717,095800,8041880,7420,7420,7420,7420,0
20230717,095700,8041880,7420,7420,7420,7420,0
20230717,095600,8041880,7420,7420,7420,7420,0
20230717,095500,8041880,7420,7420,7420,7420,0
20230717,095400,8041880,7420,7420,7420,7420,0
20230717,095300,8041880,7420,7420,7420,7420,0
20230717,095200,8041880,7420,7420,7420,7420,0
20230717,095100,8041880,7420,7420,7420,7420,0
20230717,095000,8041880,7420,7420,7420,7420,0
20230717,094900,8041880,7420,7420,7420,7420,0
20230717,094800,8041880,7420,7410,7420,7410,400
20230717,094700,5075170,7400,7400,7400,7400,0
20230717,094600,5075170,7400,7400,7400,7400,0
20230717,094500,5075170,7400,7400,7400,7400,0
20230717,094400,5075170,7400,7400,7400,7400,0
20230717,094300,5075170,7400,7400,7400,7400,0
20230717,094200,5075170,7400,7400,7400,7400,1
20230717,094100,5067770,7390,7390,7390,7390,0
20230717,094000,5067770,7390,7390,7390,7390,18
20230717,093900,4934750,7380,7380,7380,7380,44
20230717,093800,4610030,7390,7390,7390,7390,19
20230717,093700,4469620,7410,7410,7410,7410,10
20230717,093600,4395520,7410,7410,7410,7410,1
20230717,093500,4388110,7390,7390,7390,7390,0
20230717,093400,4388110,7390,7390,7390,7390,0
20230717,093300,4388110,7390,7390,7390,7390,12
20230717,093200,4299430,7390,7390,7390,7390,77
20230717,093100,3730400,7390,7390,7390,7390,0
20230717,093000,3730400,7390,7390,7390,7390,0
20230717,092900,3730400,7390,7390,7390,7390,156
20230717,092800,2577560,7400,7410,7410,7400,44
20230717,092700,2251950,7420,7420,7420,7420,0
20230717,092600,2251950,7420,7420,7420,7420,0
20230717,092500,2251950,7420,7420,7420,7420,0
20230717,092400,2251950,7420,7420,7420,7420,0
20230717,092300,2251950,7420,7420,7420,7420,24
20230717,092200,2073870,7410,7410,7410,7410,0
20230717,092100,2073870,7410,7410,7410,7410,10
20230717,092000,1999770,7410,7410,7410,7410,20
20230717,091900,1851570,7410,7410,7410,7410,0
20230717,091800,1851570,7410,7410,7410,7410,0
20230717,091700,1851570,7410,7410,7410,7410,0
20230717,091600,1851570,7410,7410,7410,7410,1
20230717,091500,1844160,7410,7410,7410,7410,0
20230717,091400,1844160,7410,7410,7410,7410,0
20230717,091300,1844160,7410,7410,7410,7410,0
20230717,091200,1844160,7410,7410,7410,7410,30
20230717,091100,1621860,7420,7420,7420,7420,0
20230717,091000,1621860,7420,7420,7420,7420,0
20230717,090900,1621860,7420,7420,7420,7420,16
20230717,090800,1503140,7390,7390,7390,7390,0
20230717,090700,1503140,7390,7390,7390,7390,0
20230717,090600,1503140,7390,7390,7390,7390,0
20230717,090500,1503140,7390,7390,7390,7390,0
20230717,090400,1503140,7390,7390,7390,7390,6
20230717,090300,1458800,7430,7430,7430,7430,0
20230717,090200,1458800,7430,7430,7430,7430,126
20230717,090100,522620,7430,7430,7430,7430,34
20230717,090000,270000,7500,7500,7500,7500,36