KissMeData/087600/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193800,124711070,7770,7770,7770,7770,271
20230703,193700,124711070,7770,7770,7770,7770,0
20230703,193600,124711070,7770,7770,7770,7770,0
20230703,193500,124711070,7770,7770,7770,7770,0
20230703,193400,124711070,7770,7770,7770,7770,0
20230703,193300,124711070,7770,7770,7770,7770,0
20230703,193200,124711070,7770,7770,7770,7770,0
20230703,193100,124711070,7770,7770,7770,7770,0
20230703,193000,124711070,7770,7770,7770,7770,0
20230703,192900,124711070,7770,7770,7770,7770,0
20230703,192800,124711070,7770,7770,7770,7770,0
20230703,192700,124711070,7770,7770,7770,7770,0
20230703,192600,124711070,7770,7770,7770,7770,0
20230703,192500,124711070,7770,7770,7770,7770,0
20230703,192400,124711070,7770,7770,7770,7770,0
20230703,192300,124711070,7770,7770,7770,7770,0
20230703,192200,124711070,7770,7770,7770,7770,0
20230703,192100,124711070,7770,7770,7770,7770,0
20230703,192000,124711070,7770,7770,7770,7770,0
20230703,191900,124711070,7770,7770,7770,7770,0
20230703,191800,124711070,7770,7770,7770,7770,0
20230703,191700,124711070,7770,7770,7770,7770,0
20230703,191600,124711070,7770,7770,7770,7770,0
20230703,191500,124711070,7770,7770,7770,7770,0
20230703,191400,124711070,7770,7770,7770,7770,0
20230703,191300,124711070,7770,7770,7770,7770,0
20230703,191200,124711070,7770,7770,7770,7770,0
20230703,191100,124711070,7770,7770,7770,7770,0
20230703,191000,124711070,7770,7770,7770,7770,0
20230703,190900,124711070,7770,7770,7770,7770,0
20230703,190800,124711070,7770,7770,7770,7770,271
20230703,190700,124711070,7770,7770,7770,7770,0
20230703,190600,124711070,7770,7770,7770,7770,0
20230703,190500,124711070,7770,7770,7770,7770,0
20230703,190400,124711070,7770,7770,7770,7770,0
20230703,190300,124711070,7770,7770,7770,7770,0
20230703,190200,124711070,7770,7770,7770,7770,0
20230703,190100,124711070,7770,7770,7770,7770,0
20230703,190000,124711070,7770,7770,7770,7770,0
20230703,185900,124711070,7770,7770,7770,7770,0
20230703,185800,124711070,7770,7770,7770,7770,0
20230703,185700,124711070,7770,7770,7770,7770,0
20230703,185600,124711070,7770,7770,7770,7770,0
20230703,185500,124711070,7770,7770,7770,7770,0
20230703,185400,124711070,7770,7770,7770,7770,0
20230703,185300,124711070,7770,7770,7770,7770,0
20230703,185200,124711070,7770,7770,7770,7770,0
20230703,185100,124711070,7770,7770,7770,7770,0
20230703,185000,124711070,7770,7770,7770,7770,0
20230703,184900,124711070,7770,7770,7770,7770,0
20230703,184800,124711070,7770,7770,7770,7770,0
20230703,184700,124711070,7770,7770,7770,7770,0
20230703,184600,124711070,7770,7770,7770,7770,0
20230703,184500,124711070,7770,7770,7770,7770,0
20230703,184400,124711070,7770,7770,7770,7770,0
20230703,184300,124711070,7770,7770,7770,7770,0
20230703,184200,124711070,7770,7770,7770,7770,0
20230703,184100,124711070,7770,7770,7770,7770,0
20230703,184000,124711070,7770,7770,7770,7770,0
20230703,183900,124711070,7770,7770,7770,7770,0
20230703,183800,124711070,7770,7770,7770,7770,271
20230703,183700,124711070,7770,7770,7770,7770,0
20230703,183600,124711070,7770,7770,7770,7770,0
20230703,183500,124711070,7770,7770,7770,7770,0
20230703,183400,124711070,7770,7770,7770,7770,0
20230703,183300,124711070,7770,7770,7770,7770,0
20230703,183200,124711070,7770,7770,7770,7770,0
20230703,183100,124711070,7770,7770,7770,7770,0
20230703,183000,124711070,7770,7770,7770,7770,0
20230703,182900,124711070,7770,7770,7770,7770,0
20230703,182800,124711070,7770,7770,7770,7770,0
20230703,182700,124711070,7770,7770,7770,7770,0
20230703,182600,124711070,7770,7770,7770,7770,0
20230703,182500,124711070,7770,7770,7770,7770,0
20230703,182400,124711070,7770,7770,7770,7770,0
20230703,182300,124711070,7770,7770,7770,7770,0
20230703,182200,124711070,7770,7770,7770,7770,0
20230703,182100,124711070,7770,7770,7770,7770,0
20230703,182000,124711070,7770,7770,7770,7770,0
20230703,181900,124711070,7770,7770,7770,7770,0
20230703,181800,124711070,7770,7770,7770,7770,0
20230703,181700,124711070,7770,7770,7770,7770,0
20230703,181600,124711070,7770,7770,7770,7770,0
20230703,181500,124711070,7770,7770,7770,7770,0
20230703,181400,124711070,7770,7770,7770,7770,0
20230703,181300,124711070,7770,7770,7770,7770,0
20230703,181200,124711070,7770,7770,7770,7770,0
20230703,181100,124711070,7770,7770,7770,7770,0
20230703,181000,124711070,7770,7770,7770,7770,0
20230703,180900,124711070,7770,7770,7770,7770,0
20230703,180800,124711070,7770,7770,7770,7770,271
20230703,180700,124711070,7770,7770,7770,7770,0
20230703,180600,124711070,7770,7770,7770,7770,0
20230703,180500,124711070,7770,7770,7770,7770,0
20230703,180400,124711070,7770,7770,7770,7770,0
20230703,180300,124711070,7770,7770,7770,7770,0
20230703,180200,124711070,7770,7770,7770,7770,0
20230703,180100,124711070,7770,7770,7770,7770,0
20230703,180000,124711070,7770,7770,7770,7770,0
20230703,175900,124711070,7770,7770,7770,7770,0
20230703,175800,124711070,7770,7770,7770,7770,0
20230703,175700,124711070,7770,7770,7770,7770,0
20230703,175600,124711070,7770,7770,7770,7770,0
20230703,175500,124711070,7770,7770,7770,7770,0
20230703,175400,124711070,7770,7770,7770,7770,0
20230703,175300,124711070,7770,7770,7770,7770,0
20230703,175200,124711070,7770,7770,7770,7770,0
20230703,175100,124711070,7770,7770,7770,7770,0
20230703,175000,124711070,7770,7770,7770,7770,0
20230703,174900,124711070,7770,7770,7770,7770,0
20230703,174800,124711070,7770,7770,7770,7770,0
20230703,174700,124711070,7770,7770,7770,7770,0
20230703,174600,124711070,7770,7770,7770,7770,0
20230703,174500,124711070,7770,7770,7770,7770,0
20230703,174400,124711070,7770,7770,7770,7770,0
20230703,174300,124711070,7770,7770,7770,7770,0
20230703,174200,124711070,7770,7770,7770,7770,0
20230703,174100,124711070,7770,7770,7770,7770,0
20230703,174000,124711070,7770,7770,7770,7770,0
20230703,173900,124711070,7770,7770,7770,7770,0
20230703,173800,124711070,7770,7770,7770,7770,271
20230703,173700,124711070,7770,7770,7770,7770,0
20230703,173600,124711070,7770,7770,7770,7770,0
20230703,173500,124711070,7770,7770,7770,7770,0
20230703,173400,124711070,7770,7770,7770,7770,0
20230703,173300,124711070,7770,7770,7770,7770,0
20230703,173200,124711070,7770,7770,7770,7770,0
20230703,173100,124711070,7770,7770,7770,7770,0
20230703,173000,124711070,7770,7770,7770,7770,0
20230703,172900,124711070,7770,7770,7770,7770,0
20230703,172800,124711070,7770,7770,7770,7770,0
20230703,172700,124711070,7770,7770,7770,7770,0
20230703,172600,124711070,7770,7770,7770,7770,0
20230703,172500,124711070,7770,7770,7770,7770,0
20230703,172400,124711070,7770,7770,7770,7770,0
20230703,172300,124711070,7770,7770,7770,7770,0
20230703,172200,124711070,7770,7770,7770,7770,0
20230703,172100,124711070,7770,7770,7770,7770,0
20230703,172000,124711070,7770,7770,7770,7770,0
20230703,171900,124711070,7770,7770,7770,7770,0
20230703,171800,124711070,7770,7770,7770,7770,0
20230703,171700,124711070,7770,7770,7770,7770,0
20230703,171600,124711070,7770,7770,7770,7770,0
20230703,171500,124711070,7770,7770,7770,7770,0
20230703,171400,124711070,7770,7770,7770,7770,0
20230703,171300,124711070,7770,7770,7770,7770,0
20230703,171200,124711070,7770,7770,7770,7770,0
20230703,171100,124711070,7770,7770,7770,7770,0
20230703,171000,124711070,7770,7770,7770,7770,0
20230703,170900,124711070,7770,7770,7770,7770,0
20230703,170800,124711070,7770,7770,7770,7770,271
20230703,170700,124711070,7770,7770,7770,7770,0
20230703,170600,124711070,7770,7770,7770,7770,0
20230703,170500,124711070,7770,7770,7770,7770,0
20230703,170400,124711070,7770,7770,7770,7770,0
20230703,170300,124711070,7770,7770,7770,7770,0
20230703,170200,124711070,7770,7770,7770,7770,0
20230703,170100,124711070,7770,7770,7770,7770,0
20230703,170000,124711070,7770,7770,7770,7770,0
20230703,165900,124711070,7770,7770,7770,7770,0
20230703,165800,124711070,7770,7770,7770,7770,0
20230703,165700,124711070,7770,7770,7770,7770,0
20230703,165600,124711070,7770,7770,7770,7770,0
20230703,165500,124711070,7770,7770,7770,7770,0
20230703,165400,124711070,7770,7770,7770,7770,0
20230703,165300,124711070,7770,7770,7770,7770,0
20230703,165200,124711070,7770,7770,7770,7770,0
20230703,165100,124711070,7770,7770,7770,7770,0
20230703,165000,124711070,7770,7770,7770,7770,0
20230703,164900,124711070,7770,7770,7770,7770,0
20230703,164800,124711070,7770,7770,7770,7770,0
20230703,164700,124711070,7770,7770,7770,7770,0
20230703,164600,124711070,7770,7770,7770,7770,0
20230703,164500,124711070,7770,7770,7770,7770,0
20230703,164400,124711070,7770,7770,7770,7770,0
20230703,164300,124711070,7770,7770,7770,7770,0
20230703,164200,124711070,7770,7770,7770,7770,0
20230703,164100,124711070,7770,7770,7770,7770,0
20230703,164000,124711070,7770,7770,7770,7770,0
20230703,163900,124711070,7770,7770,7770,7770,0
20230703,163800,124711070,7770,7770,7770,7770,271
20230703,163700,124711070,7770,7770,7770,7770,0
20230703,163600,124711070,7770,7770,7770,7770,0
20230703,163500,124711070,7770,7770,7770,7770,0
20230703,163400,124711070,7770,7770,7770,7770,0
20230703,163300,124711070,7770,7770,7770,7770,0
20230703,163200,124711070,7770,7770,7770,7770,0
20230703,163100,124711070,7770,7770,7770,7770,0
20230703,163000,124711070,7770,7770,7770,7770,0
20230703,162900,124711070,7770,7770,7770,7770,0
20230703,162800,124711070,7770,7770,7770,7770,0
20230703,162700,124711070,7770,7770,7770,7770,0
20230703,162600,124711070,7770,7770,7770,7770,0
20230703,162500,124711070,7770,7770,7770,7770,0
20230703,162400,124711070,7770,7770,7770,7770,0
20230703,162300,124711070,7770,7770,7770,7770,0
20230703,162200,124711070,7770,7770,7770,7770,0
20230703,162100,124711070,7770,7770,7770,7770,0
20230703,162000,124711070,7770,7770,7770,7770,0
20230703,161900,124711070,7770,7770,7770,7770,0
20230703,161800,124711070,7770,7770,7770,7770,0
20230703,161700,124711070,7770,7770,7770,7770,0
20230703,161600,124711070,7770,7770,7770,7770,0
20230703,161500,124711070,7770,7770,7770,7770,0
20230703,161400,124711070,7770,7770,7770,7770,0
20230703,161300,124711070,7770,7770,7770,7770,0
20230703,161200,124711070,7770,7770,7770,7770,0
20230703,161100,124711070,7770,7770,7770,7770,0
20230703,161000,124711070,7770,7770,7770,7770,0
20230703,160900,124711070,7770,7770,7770,7770,0
20230703,160800,124711070,7770,7770,7770,7770,271
20230703,160700,124711070,7770,7770,7770,7770,0
20230703,160600,124711070,7770,7770,7770,7770,0
20230703,160500,124711070,7770,7770,7770,7770,0
20230703,160400,124711070,7770,7770,7770,7770,0
20230703,160300,124711070,7770,7770,7770,7770,0
20230703,160200,124711070,7770,7770,7770,7770,0
20230703,160100,124711070,7770,7770,7770,7770,0
20230703,160000,124711070,7770,7770,7770,7770,0
20230703,155900,124711070,7770,7770,7770,7770,0
20230703,155800,124711070,7770,7770,7770,7770,0
20230703,155700,124711070,7770,7770,7770,7770,0
20230703,155600,124711070,7770,7770,7770,7770,0
20230703,155500,124711070,7770,7770,7770,7770,0
20230703,155400,124711070,7770,7770,7770,7770,0
20230703,155300,124711070,7770,7770,7770,7770,0
20230703,155200,124711070,7770,7770,7770,7770,0
20230703,155100,124711070,7770,7770,7770,7770,0
20230703,155000,124711070,7770,7770,7770,7770,0
20230703,154900,124711070,7770,7770,7770,7770,0
20230703,154800,124711070,7770,7770,7770,7770,0
20230703,154700,124711070,7770,7770,7770,7770,0
20230703,154600,124711070,7770,7770,7770,7770,0
20230703,154500,124711070,7770,7770,7770,7770,0
20230703,154400,124711070,7770,7770,7770,7770,0
20230703,154300,124711070,7770,7770,7770,7770,0
20230703,154200,124711070,7770,7770,7770,7770,0
20230703,154100,124711070,7770,7770,7770,7770,0
20230703,154000,124711070,7770,7770,7770,7770,0
20230703,153900,124711070,7770,7770,7770,7770,0
20230703,153800,124711070,7770,7770,7770,7770,271
20230703,153700,124711070,7770,7770,7770,7770,0
20230703,153600,124711070,7770,7770,7770,7770,0
20230703,153500,124711070,7770,7770,7770,7770,0
20230703,153400,124711070,7770,7770,7770,7770,0
20230703,153300,124711070,7770,7770,7770,7770,0
20230703,153200,124711070,7770,7770,7770,7770,0
20230703,153100,124711070,7770,7770,7770,7770,0
20230703,153000,124711070,7770,7770,7770,7770,271
20230703,152900,122605400,7770,7770,7770,7770,0
20230703,152800,122605400,7770,7770,7770,7770,0
20230703,152700,122605400,7770,7770,7770,7770,0
20230703,152600,122605400,7770,7770,7770,7770,0
20230703,152500,122605400,7770,7770,7770,7770,0
20230703,152400,122605400,7770,7770,7770,7770,0
20230703,152300,122605400,7770,7770,7770,7770,0
20230703,152200,122605400,7770,7770,7770,7770,0
20230703,152100,122605400,7770,7770,7770,7770,0
20230703,152000,122605400,7770,7770,7770,7770,0
20230703,151900,122605400,7770,7770,7770,7770,0
20230703,151800,122605400,7770,7770,7770,7770,0
20230703,151700,122605400,7770,7770,7770,7770,0
20230703,151600,122605400,7770,7770,7770,7770,0
20230703,151500,122605400,7770,7730,7770,7730,57
20230703,151400,122164740,7780,7780,7780,7780,0
20230703,151300,122164740,7780,7780,7780,7780,0
20230703,151200,122164740,7780,7780,7780,7780,0
20230703,151100,122164740,7780,7780,7780,7780,0
20230703,151000,122164740,7780,7780,7780,7780,0
20230703,150900,122164740,7780,7780,7780,7780,0
20230703,150800,122164740,7780,7730,7780,7720,23
20230703,150700,121986840,7790,7790,7790,7790,0
20230703,150600,121986840,7790,7740,7790,7740,8
20230703,150500,121924870,7720,7720,7720,7720,0
20230703,150400,121924870,7720,7720,7720,7720,0
20230703,150300,121924870,7720,7720,7720,7720,67
20230703,150200,121407630,7720,7720,7720,7720,0
20230703,150100,121407630,7720,7720,7720,7720,0
20230703,150000,121407630,7720,7720,7720,7720,0
20230703,145900,121407630,7720,7720,7720,7720,0
20230703,145800,121407630,7720,7720,7720,7720,0
20230703,145700,121407630,7720,7720,7720,7720,11
20230703,145600,121322710,7740,7740,7740,7740,0
20230703,145500,121322710,7740,7740,7740,7740,0
20230703,145400,121322710,7740,7740,7740,7740,0
20230703,145300,121322710,7740,7740,7740,7740,0
20230703,145200,121322710,7740,7740,7740,7740,0
20230703,145100,121322710,7740,7740,7740,7740,0
20230703,145000,121322710,7740,7740,7740,7740,0
20230703,144900,121322710,7740,7740,7740,7740,0
20230703,144800,121322710,7740,7740,7740,7740,0
20230703,144700,121322710,7740,7740,7740,7740,0
20230703,144600,121322710,7740,7740,7740,7740,0
20230703,144500,121322710,7740,7740,7740,7740,0
20230703,144400,121322710,7740,7740,7740,7740,1
20230703,144300,121314970,7740,7740,7740,7740,0
20230703,144200,121314970,7740,7740,7740,7740,0
20230703,144100,121314970,7740,7740,7740,7740,0
20230703,144000,121314970,7740,7740,7740,7740,0
20230703,143900,121314970,7740,7740,7740,7740,0
20230703,143800,121314970,7740,7740,7740,7740,0
20230703,143700,121314970,7740,7740,7740,7740,0
20230703,143600,121314970,7740,7740,7740,7740,0
20230703,143500,121314970,7740,7740,7740,7740,0
20230703,143400,121314970,7740,7740,7740,7740,0
20230703,143300,121314970,7740,7740,7740,7740,0
20230703,143200,121314970,7740,7740,7740,7740,0
20230703,143100,121314970,7740,7740,7740,7740,0
20230703,143000,121314970,7740,7740,7740,7740,0
20230703,142900,121314970,7740,7740,7740,7740,0
20230703,142800,121314970,7740,7740,7740,7740,0
20230703,142700,121314970,7740,7740,7740,7740,0
20230703,142600,121314970,7740,7740,7740,7740,0
20230703,142500,121314970,7740,7740,7740,7740,0
20230703,142400,121314970,7740,7740,7740,7740,0
20230703,142300,121314970,7740,7740,7740,7740,0
20230703,142200,121314970,7740,7710,7740,7710,355
20230703,142100,118576150,7650,7700,7700,7650,231
20230703,142000,116802600,7710,7710,7710,7710,0
20230703,141900,116802600,7710,7710,7710,7710,0
20230703,141800,116802600,7710,7710,7710,7710,0
20230703,141700,116802600,7710,7710,7710,7710,0
20230703,141600,116802600,7710,7710,7710,7710,0
20230703,141500,116802600,7710,7710,7710,7710,0
20230703,141400,116802600,7710,7710,7710,7710,0
20230703,141300,116802600,7710,7710,7710,7710,30
20230703,141200,116571300,7710,7710,7710,7710,0
20230703,141100,116571300,7710,7710,7710,7710,0
20230703,141000,116571300,7710,7710,7710,7710,0
20230703,140900,116571300,7710,7710,7710,7710,0
20230703,140800,116571300,7710,7710,7710,7710,0
20230703,140700,116571300,7710,7710,7710,7710,3
20230703,140600,116548170,7700,7700,7700,7700,0
20230703,140500,116548170,7700,7700,7700,7700,0
20230703,140400,116548170,7700,7700,7700,7700,0
20230703,140300,116548170,7700,7700,7700,7700,0
20230703,140200,116548170,7700,7700,7700,7700,0
20230703,140100,116548170,7700,7700,7700,7700,0
20230703,140000,116548170,7700,7700,7700,7700,0
20230703,135900,116548170,7700,7700,7700,7700,0
20230703,135800,116548170,7700,7700,7700,7700,10
20230703,135700,116471170,7700,7700,7700,7700,0
20230703,135600,116471170,7700,7700,7700,7700,255
20230703,135500,114507670,7700,7710,7710,7700,21
20230703,135400,114345790,7750,7750,7750,7750,0
20230703,135300,114345790,7750,7750,7750,7750,0
20230703,135200,114345790,7750,7750,7750,7750,0
20230703,135100,114345790,7750,7750,7750,7750,0
20230703,135000,114345790,7750,7750,7750,7750,0
20230703,134900,114345790,7750,7750,7750,7750,0
20230703,134800,114345790,7750,7750,7750,7750,0
20230703,134700,114345790,7750,7750,7750,7750,0
20230703,134600,114345790,7750,7750,7750,7750,0
20230703,134500,114345790,7750,7750,7750,7750,0
20230703,134400,114345790,7750,7750,7750,7750,0
20230703,134300,114345790,7750,7750,7750,7750,0
20230703,134200,114345790,7750,7750,7750,7750,0
20230703,134100,114345790,7750,7750,7750,7750,0
20230703,134000,114345790,7750,7750,7750,7750,0
20230703,133900,114345790,7750,7750,7750,7750,0
20230703,133800,114345790,7750,7750,7750,7750,0
20230703,133700,114345790,7750,7750,7750,7750,0
20230703,133600,114345790,7750,7750,7750,7750,0
20230703,133500,114345790,7750,7750,7750,7750,0
20230703,133400,114345790,7750,7750,7750,7750,0
20230703,133300,114345790,7750,7750,7750,7750,0
20230703,133200,114345790,7750,7750,7750,7750,0
20230703,133100,114345790,7750,7750,7750,7750,0
20230703,133000,114345790,7750,7750,7750,7750,0
20230703,132900,114345790,7750,7750,7750,7750,0
20230703,132800,114345790,7750,7750,7750,7750,4
20230703,132700,114314790,7750,7750,7750,7750,3
20230703,132600,114291540,7760,7740,7760,7710,204
20230703,132500,112716090,7690,7730,7730,7690,11
20230703,132400,112631300,7790,7790,7790,7790,0
20230703,132300,112631300,7790,7790,7790,7790,0
20230703,132200,112631300,7790,7790,7790,7790,0
20230703,132100,112631300,7790,7790,7790,7790,0
20230703,132000,112631300,7790,7790,7790,7790,0
20230703,131900,112631300,7790,7790,7790,7790,0
20230703,131800,112631300,7790,7790,7790,7790,0
20230703,131700,112631300,7790,7790,7790,7790,0
20230703,131600,112631300,7790,7790,7790,7790,0
20230703,131500,112631300,7790,7790,7790,7790,0
20230703,131400,112631300,7790,7790,7790,7790,0
20230703,131300,112631300,7790,7790,7790,7790,1
20230703,131200,112623510,7720,7720,7720,7720,0
20230703,131100,112623510,7720,7720,7720,7720,0
20230703,131000,112623510,7720,7720,7720,7720,0
20230703,130900,112623510,7720,7720,7720,7720,0
20230703,130800,112623510,7720,7720,7720,7720,0
20230703,130700,112623510,7720,7720,7720,7720,0
20230703,130600,112623510,7720,7720,7720,7720,0
20230703,130500,112623510,7720,7720,7720,7720,0
20230703,130400,112623510,7720,7720,7720,7720,0
20230703,130300,112623510,7720,7720,7720,7720,0
20230703,130200,112623510,7720,7720,7720,7720,0
20230703,130100,112623510,7720,7720,7720,7720,49
20230703,130000,112245230,7700,7700,7700,7700,0
20230703,125900,112245230,7700,7700,7700,7700,0
20230703,125800,112245230,7700,7700,7700,7700,0
20230703,125700,112245230,7700,7700,7700,7700,0
20230703,125600,112245230,7700,7700,7700,7700,0
20230703,125500,112245230,7700,7700,7700,7700,0
20230703,125400,112245230,7700,7750,7750,7700,525
20230703,125300,108187790,7740,7740,7740,7740,0
20230703,125200,108187790,7740,7740,7740,7740,0
20230703,125100,108187790,7740,7740,7740,7740,10
20230703,125000,108110390,7810,7780,7810,7780,333
20230703,124900,105513210,7740,7740,7740,7740,0
20230703,124800,105513210,7740,7760,7760,7740,200
20230703,124700,103965100,7790,7790,7790,7790,0
20230703,124600,103965100,7790,7790,7790,7790,0
20230703,124500,103965100,7790,7790,7790,7790,0
20230703,124400,103965100,7790,7790,7790,7790,0
20230703,124300,103965100,7790,7780,7790,7780,53
20230703,124200,103552240,7800,7800,7800,7800,0
20230703,124100,103552240,7800,7800,7800,7800,0
20230703,124000,103552240,7800,7790,7800,7790,2
20230703,123900,103536650,7800,7800,7800,7800,0
20230703,123800,103536650,7800,7800,7800,7800,0
20230703,123700,103536650,7800,7800,7800,7800,0
20230703,123600,103536650,7800,7790,7800,7790,10
20230703,123500,103458740,7790,7790,7790,7790,0
20230703,123400,103458740,7790,7790,7790,7790,0
20230703,123300,103458740,7790,7790,7790,7790,0
20230703,123200,103458740,7790,7790,7790,7790,385
20230703,123100,100459590,7800,7800,7800,7800,0
20230703,123000,100459590,7800,7800,7800,7800,1
20230703,122900,100451790,7800,7800,7800,7800,0
20230703,122800,100451790,7800,7800,7800,7800,0
20230703,122700,100451790,7800,7800,7800,7800,2
20230703,122600,100436190,7760,7760,7760,7760,0
20230703,122500,100436190,7760,7760,7760,7760,0
20230703,122400,100436190,7760,7760,7760,7760,0
20230703,122300,100436190,7760,7760,7760,7760,0
20230703,122200,100436190,7760,7760,7760,7760,0
20230703,122100,100436190,7760,7760,7760,7760,0
20230703,122000,100436190,7760,7760,7760,7760,0
20230703,121900,100436190,7760,7760,7760,7760,0
20230703,121800,100436190,7760,7760,7760,7760,0
20230703,121700,100436190,7760,7760,7760,7760,0
20230703,121600,100436190,7760,7760,7760,7760,6
20230703,121500,100389630,7760,7760,7760,7760,0
20230703,121400,100389630,7760,7760,7760,7760,0
20230703,121300,100389630,7760,7760,7760,7760,0
20230703,121200,100389630,7760,7760,7760,7760,0
20230703,121100,100389630,7760,7760,7760,7760,0
20230703,121000,100389630,7760,7760,7760,7760,0
20230703,120900,100389630,7760,7760,7760,7760,1
20230703,120800,100381870,7800,7800,7800,7800,0
20230703,120700,100381870,7800,7800,7800,7800,0
20230703,120600,100381870,7800,7800,7800,7800,0
20230703,120500,100381870,7800,7800,7800,7800,0
20230703,120400,100381870,7800,7800,7800,7800,0
20230703,120300,100381870,7800,7800,7800,7800,2
20230703,120200,100366270,7800,7800,7800,7800,0
20230703,120100,100366270,7800,7800,7800,7800,0
20230703,120000,100366270,7800,7800,7800,7800,0
20230703,115900,100366270,7800,7800,7800,7800,0
20230703,115800,100366270,7800,7800,7800,7800,0
20230703,115700,100366270,7800,7800,7800,7800,0
20230703,115600,100366270,7800,7800,7800,7800,0
20230703,115500,100366270,7800,7800,7800,7800,29
20230703,115400,100140070,7800,7800,7800,7800,0
20230703,115300,100140070,7800,7800,7800,7800,0
20230703,115200,100140070,7800,7800,7800,7800,8
20230703,115100,100077670,7800,7800,7800,7800,2
20230703,115000,100062070,7810,7810,7810,7810,0
20230703,114900,100062070,7810,7810,7810,7810,0
20230703,114800,100062070,7810,7810,7810,7810,0
20230703,114700,100062070,7810,7810,7810,7810,0
20230703,114600,100062070,7810,7810,7810,7810,0
20230703,114500,100062070,7810,7810,7810,7810,0
20230703,114400,100062070,7810,7810,7810,7810,0
20230703,114300,100062070,7810,7810,7810,7810,0
20230703,114200,100062070,7810,7810,7810,7810,0
20230703,114100,100062070,7810,7810,7810,7810,0
20230703,114000,100062070,7810,7810,7810,7810,3
20230703,113900,100038640,7810,7810,7810,7810,0
20230703,113800,100038640,7810,7810,7810,7810,0
20230703,113700,100038640,7810,7810,7810,7810,0
20230703,113600,100038640,7810,7810,7810,7810,0
20230703,113500,100038640,7810,7810,7810,7810,0
20230703,113400,100038640,7810,7810,7810,7810,0
20230703,113300,100038640,7810,7810,7810,7810,0
20230703,113200,100038640,7810,7810,7810,7810,0
20230703,113100,100038640,7810,7810,7810,7810,0
20230703,113000,100038640,7810,7810,7810,7810,0
20230703,112900,100038640,7810,7810,7810,7810,0
20230703,112800,100038640,7810,7800,7810,7800,3
20230703,112700,100015230,7800,7800,7800,7800,0
20230703,112600,100015230,7800,7800,7800,7800,0
20230703,112500,100015230,7800,7800,7800,7800,0
20230703,112400,100015230,7800,7800,7800,7800,0
20230703,112300,100015230,7800,7800,7800,7800,0
20230703,112200,100015230,7800,7800,7800,7800,0
20230703,112100,100015230,7800,7800,7800,7800,0
20230703,112000,100015230,7800,7800,7800,7800,0
20230703,111900,100015230,7800,7800,7800,7800,0
20230703,111800,100015230,7800,7800,7800,7800,0
20230703,111700,100015230,7800,7800,7800,7800,0
20230703,111600,100015230,7800,7800,7800,7800,0
20230703,111500,100015230,7800,7800,7800,7800,0
20230703,111400,100015230,7800,7800,7800,7800,0
20230703,111300,100015230,7800,7800,7800,7800,8
20230703,111200,99952830,7830,7800,7830,7800,104
20230703,111100,99138630,7830,7820,7830,7810,200
20230703,111000,97572830,7830,7830,7830,7830,0
20230703,110900,97572830,7830,7780,7830,7780,320
20230703,110800,95083140,7750,7750,7750,7750,0
20230703,110700,95083140,7750,7750,7750,7750,0
20230703,110600,95083140,7750,7750,7750,7750,0
20230703,110500,95083140,7750,7750,7750,7750,0
20230703,110400,95083140,7750,7750,7750,7750,0
20230703,110300,95083140,7750,7750,7750,7750,0
20230703,110200,95083140,7750,7770,7770,7750,700
20230703,110100,89658050,7780,7770,7780,7770,65
20230703,110000,89152580,7760,7780,7780,7760,1037
20230703,105900,81094670,7770,7800,7800,7770,880
20230703,105800,74246730,7800,7810,7810,7800,900
20230703,105700,67224920,7810,7810,7810,7810,0
20230703,105600,67224920,7810,7810,7810,7810,0
20230703,105500,67224920,7810,7810,7810,7810,0
20230703,105400,67224920,7810,7810,7810,7810,0
20230703,105300,67224920,7810,7810,7810,7810,0
20230703,105200,67224920,7810,7810,7810,7810,14
20230703,105100,67115580,7810,7810,7810,7810,0
20230703,105000,67115580,7810,7810,7810,7810,0
20230703,104900,67115580,7810,7810,7810,7810,0
20230703,104800,67115580,7810,7820,7840,7810,200
20230703,104700,65553450,7820,7820,7820,7820,0
20230703,104600,65553450,7820,7820,7820,7820,0
20230703,104500,65553450,7820,7820,7820,7820,3
20230703,104400,65529990,7840,7840,7840,7840,1
20230703,104300,65522150,7800,7800,7800,7800,0
20230703,104200,65522150,7800,7800,7800,7800,0
20230703,104100,65522150,7800,7800,7800,7800,0
20230703,104000,65522150,7800,7800,7800,7800,0
20230703,103900,65522150,7800,7800,7800,7800,0
20230703,103800,65522150,7800,7800,7800,7800,0
20230703,103700,65522150,7800,7800,7800,7800,0
20230703,103600,65522150,7800,7800,7800,7800,0
20230703,103500,65522150,7800,7800,7800,7800,0
20230703,103400,65522150,7800,7800,7800,7800,5250
20230703,103300,24572150,7800,7800,7800,7800,124
20230703,103200,23604950,7800,7800,7800,7800,0
20230703,103100,23604950,7800,7800,7800,7800,0
20230703,103000,23604950,7800,7800,7800,7800,3
20230703,102900,23581550,7790,7790,7790,7790,0
20230703,102800,23581550,7790,7820,7820,7790,554
20230703,102700,19261830,7820,7820,7820,7820,5
20230703,102600,19222730,7840,7840,7840,7840,9
20230703,102500,19152170,7840,7840,7840,7840,0
20230703,102400,19152170,7840,7840,7840,7840,1
20230703,102300,19144330,7820,7820,7820,7820,0
20230703,102200,19144330,7820,7820,7820,7820,0
20230703,102100,19144330,7820,7820,7820,7820,0
20230703,102000,19144330,7820,7830,7830,7820,2
20230703,101900,19128680,7830,7830,7830,7830,0
20230703,101800,19128680,7830,7830,7830,7830,0
20230703,101700,19128680,7830,7830,7830,7830,0
20230703,101600,19128680,7830,7830,7830,7830,0
20230703,101500,19128680,7830,7830,7830,7830,0
20230703,101400,19128680,7830,7830,7830,7830,0
20230703,101300,19128680,7830,7830,7830,7830,13
20230703,101200,19026890,7810,7820,7820,7810,200
20230703,101100,17464830,7830,7830,7830,7830,31
20230703,101000,17222100,7830,7830,7830,7830,52
20230703,100900,16814940,7830,7830,7830,7830,5
20230703,100800,16775790,7830,7820,7830,7820,81
20230703,100700,16142330,7820,7840,7840,7820,20
20230703,100600,15985850,7840,7840,7840,7840,4
20230703,100500,15954490,7840,7840,7840,7840,4
20230703,100400,15923130,7840,7840,7840,7840,4
20230703,100300,15891770,7840,7840,7850,7840,258
20230703,100200,13869010,7850,7850,7850,7850,4
20230703,100100,13837610,7850,7850,7850,7850,4
20230703,100000,13806210,7840,7830,7840,7830,211
20230703,095900,12152640,7830,7830,7830,7830,4
20230703,095800,12121320,7830,7830,7830,7830,4
20230703,095700,12090000,7830,7830,7830,7830,4
20230703,095600,12058680,7830,7830,7830,7830,4
20230703,095500,12027360,7830,7830,7830,7830,4
20230703,095400,11996040,7840,7840,7840,7840,4
20230703,095300,11964680,7840,7840,7840,7840,4
20230703,095200,11933320,7840,7840,7840,7840,4
20230703,095100,11901960,7840,7840,7840,7840,4
20230703,095000,11870600,7840,7840,7840,7840,4
20230703,094900,11839240,7850,7840,7850,7840,7
20230703,094800,11784300,7840,7840,7840,7840,2
20230703,094700,11768620,7850,7850,7850,7850,59
20230703,094600,11305470,7850,7850,7850,7850,5
20230703,094500,11266220,7850,7850,7850,7850,12
20230703,094400,11172020,7850,7850,7850,7850,4
20230703,094300,11140620,7850,7850,7850,7850,5
20230703,094200,11101370,7840,7840,7840,7840,3
20230703,094100,11077850,7830,7840,7840,7830,9
20230703,094000,11007330,7840,7830,7840,7830,14
20230703,093900,10897650,7780,7840,7850,7780,165
20230703,093800,9603630,7780,7840,7840,7780,54
20230703,093700,9183010,7850,7850,7850,7850,104
20230703,093600,8366610,7850,7850,7850,7850,8
20230703,093500,8303810,7840,7840,7840,7840,1
20230703,093400,8295970,7850,7850,7850,7850,4
20230703,093300,8264570,7840,7820,7840,7820,19
20230703,093200,8115770,7770,7820,7820,7770,16
20230703,093100,7991250,7830,7830,7830,7830,4
20230703,093000,7959930,7780,7840,7840,7780,111
20230703,092900,7090290,7830,7800,7830,7800,196
20230703,092800,5556820,7780,7770,7780,7770,356
20230703,092700,2787410,7770,7770,7770,7770,4
20230703,092600,2756330,7770,7770,7770,7770,4
20230703,092500,2725250,7770,7770,7770,7770,4
20230703,092400,2694170,7770,7770,7770,7770,4
20230703,092300,2663090,7770,7770,7770,7770,4
20230703,092200,2632010,7770,7770,7770,7770,5
20230703,092100,2593160,7770,7770,7770,7770,0
20230703,092000,2593160,7770,7770,7770,7770,4
20230703,091900,2562080,7770,7770,7770,7770,4
20230703,091800,2531000,7770,7770,7770,7770,4
20230703,091700,2499920,7770,7770,7770,7770,4
20230703,091600,2468840,7770,7770,7770,7770,4
20230703,091500,2437760,7770,7770,7770,7770,6
20230703,091400,2391140,7770,7710,7770,7680,129
20230703,091300,1398630,7780,7730,7780,7730,6
20230703,091200,1352050,7780,7770,7780,7770,7
20230703,091100,1297610,7770,7740,7770,7740,25
20230703,091000,1103960,7720,7720,7720,7720,127
20230703,090900,123520,7720,7720,7720,7720,5
20230703,090800,84920,7720,7720,7720,7720,0
20230703,090700,84920,7720,7720,7720,7720,0
20230703,090600,84920,7720,7720,7720,7720,0
20230703,090500,84920,7720,7720,7720,7720,0
20230703,090400,84920,7720,7720,7720,7720,0
20230703,090300,84920,7720,7720,7720,7720,0
20230703,090200,84920,7720,7720,7720,7720,9
20230703,090100,15440,7720,7720,7720,7720,0
20230703,090000,15440,7720,7720,7720,7720,2