KissMeData/087600/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194900,86262520,7400,7400,7400,7400,200
20230713,194800,86262520,7400,7400,7400,7400,0
20230713,194700,86262520,7400,7400,7400,7400,0
20230713,194600,86262520,7400,7400,7400,7400,0
20230713,194500,86262520,7400,7400,7400,7400,0
20230713,194400,86262520,7400,7400,7400,7400,0
20230713,194300,86262520,7400,7400,7400,7400,0
20230713,194200,86262520,7400,7400,7400,7400,0
20230713,194100,86262520,7400,7400,7400,7400,0
20230713,194000,86262520,7400,7400,7400,7400,0
20230713,193900,86262520,7400,7400,7400,7400,0
20230713,193800,86262520,7400,7400,7400,7400,0
20230713,193700,86262520,7400,7400,7400,7400,0
20230713,193600,86262520,7400,7400,7400,7400,0
20230713,193500,86262520,7400,7400,7400,7400,0
20230713,193400,86262520,7400,7400,7400,7400,0
20230713,193300,86262520,7400,7400,7400,7400,0
20230713,193200,86262520,7400,7400,7400,7400,0
20230713,193100,86262520,7400,7400,7400,7400,0
20230713,193000,86262520,7400,7400,7400,7400,0
20230713,192900,86262520,7400,7400,7400,7400,0
20230713,192800,86262520,7400,7400,7400,7400,0
20230713,192700,86262520,7400,7400,7400,7400,0
20230713,192600,86262520,7400,7400,7400,7400,0
20230713,192500,86262520,7400,7400,7400,7400,0
20230713,192400,86262520,7400,7400,7400,7400,0
20230713,192300,86262520,7400,7400,7400,7400,0
20230713,192200,86262520,7400,7400,7400,7400,0
20230713,192100,86262520,7400,7400,7400,7400,0
20230713,192000,86262520,7400,7400,7400,7400,0
20230713,191900,86262520,7400,7400,7400,7400,200
20230713,191800,86262520,7400,7400,7400,7400,0
20230713,191700,86262520,7400,7400,7400,7400,0
20230713,191600,86262520,7400,7400,7400,7400,0
20230713,191500,86262520,7400,7400,7400,7400,0
20230713,191400,86262520,7400,7400,7400,7400,0
20230713,191300,86262520,7400,7400,7400,7400,0
20230713,191200,86262520,7400,7400,7400,7400,0
20230713,191100,86262520,7400,7400,7400,7400,0
20230713,191000,86262520,7400,7400,7400,7400,0
20230713,190900,86262520,7400,7400,7400,7400,0
20230713,190800,86262520,7400,7400,7400,7400,0
20230713,190700,86262520,7400,7400,7400,7400,0
20230713,190600,86262520,7400,7400,7400,7400,0
20230713,190500,86262520,7400,7400,7400,7400,0
20230713,190400,86262520,7400,7400,7400,7400,0
20230713,190300,86262520,7400,7400,7400,7400,0
20230713,190200,86262520,7400,7400,7400,7400,0
20230713,190100,86262520,7400,7400,7400,7400,0
20230713,190000,86262520,7400,7400,7400,7400,0
20230713,185900,86262520,7400,7400,7400,7400,0
20230713,185800,86262520,7400,7400,7400,7400,0
20230713,185700,86262520,7400,7400,7400,7400,0
20230713,185600,86262520,7400,7400,7400,7400,0
20230713,185500,86262520,7400,7400,7400,7400,0
20230713,185400,86262520,7400,7400,7400,7400,0
20230713,185300,86262520,7400,7400,7400,7400,0
20230713,185200,86262520,7400,7400,7400,7400,0
20230713,185100,86262520,7400,7400,7400,7400,0
20230713,185000,86262520,7400,7400,7400,7400,0
20230713,184900,86262520,7400,7400,7400,7400,200
20230713,184800,86262520,7400,7400,7400,7400,0
20230713,184700,86262520,7400,7400,7400,7400,0
20230713,184600,86262520,7400,7400,7400,7400,0
20230713,184500,86262520,7400,7400,7400,7400,0
20230713,184400,86262520,7400,7400,7400,7400,0
20230713,184300,86262520,7400,7400,7400,7400,0
20230713,184200,86262520,7400,7400,7400,7400,0
20230713,184100,86262520,7400,7400,7400,7400,0
20230713,184000,86262520,7400,7400,7400,7400,0
20230713,183900,86262520,7400,7400,7400,7400,0
20230713,183800,86262520,7400,7400,7400,7400,0
20230713,183700,86262520,7400,7400,7400,7400,0
20230713,183600,86262520,7400,7400,7400,7400,0
20230713,183500,86262520,7400,7400,7400,7400,0
20230713,183400,86262520,7400,7400,7400,7400,0
20230713,183300,86262520,7400,7400,7400,7400,0
20230713,183200,86262520,7400,7400,7400,7400,0
20230713,183100,86262520,7400,7400,7400,7400,0
20230713,183000,86262520,7400,7400,7400,7400,0
20230713,182900,86262520,7400,7400,7400,7400,0
20230713,182800,86262520,7400,7400,7400,7400,0
20230713,182700,86262520,7400,7400,7400,7400,0
20230713,182600,86262520,7400,7400,7400,7400,0
20230713,182500,86262520,7400,7400,7400,7400,0
20230713,182400,86262520,7400,7400,7400,7400,0
20230713,182300,86262520,7400,7400,7400,7400,0
20230713,182200,86262520,7400,7400,7400,7400,0
20230713,182100,86262520,7400,7400,7400,7400,0
20230713,182000,86262520,7400,7400,7400,7400,0
20230713,181900,86262520,7400,7400,7400,7400,200
20230713,181800,86262520,7400,7400,7400,7400,0
20230713,181700,86262520,7400,7400,7400,7400,0
20230713,181600,86262520,7400,7400,7400,7400,0
20230713,181500,86262520,7400,7400,7400,7400,0
20230713,181400,86262520,7400,7400,7400,7400,0
20230713,181300,86262520,7400,7400,7400,7400,0
20230713,181200,86262520,7400,7400,7400,7400,0
20230713,181100,86262520,7400,7400,7400,7400,0
20230713,181000,86262520,7400,7400,7400,7400,0
20230713,180900,86262520,7400,7400,7400,7400,0
20230713,180800,86262520,7400,7400,7400,7400,0
20230713,180700,86262520,7400,7400,7400,7400,0
20230713,180600,86262520,7400,7400,7400,7400,0
20230713,180500,86262520,7400,7400,7400,7400,0
20230713,180400,86262520,7400,7400,7400,7400,0
20230713,180300,86262520,7400,7400,7400,7400,0
20230713,180200,86262520,7400,7400,7400,7400,0
20230713,180100,86262520,7400,7400,7400,7400,0
20230713,180000,86262520,7400,7400,7400,7400,0
20230713,175900,86262520,7400,7400,7400,7400,0
20230713,175800,86262520,7400,7400,7400,7400,0
20230713,175700,86262520,7400,7400,7400,7400,0
20230713,175600,86262520,7400,7400,7400,7400,0
20230713,175500,86262520,7400,7400,7400,7400,0
20230713,175400,86262520,7400,7400,7400,7400,0
20230713,175300,86262520,7400,7400,7400,7400,0
20230713,175200,86262520,7400,7400,7400,7400,0
20230713,175100,86262520,7400,7400,7400,7400,0
20230713,175000,86262520,7400,7400,7400,7400,0
20230713,174900,86262520,7400,7400,7400,7400,200
20230713,174800,86262520,7400,7400,7400,7400,0
20230713,174700,86262520,7400,7400,7400,7400,0
20230713,174600,86262520,7400,7400,7400,7400,0
20230713,174500,86262520,7400,7400,7400,7400,0
20230713,174400,86262520,7400,7400,7400,7400,0
20230713,174300,86262520,7400,7400,7400,7400,0
20230713,174200,86262520,7400,7400,7400,7400,0
20230713,174100,86262520,7400,7400,7400,7400,0
20230713,174000,86262520,7400,7400,7400,7400,0
20230713,173900,86262520,7400,7400,7400,7400,0
20230713,173800,86262520,7400,7400,7400,7400,0
20230713,173700,86262520,7400,7400,7400,7400,0
20230713,173600,86262520,7400,7400,7400,7400,0
20230713,173500,86262520,7400,7400,7400,7400,0
20230713,173400,86262520,7400,7400,7400,7400,0
20230713,173300,86262520,7400,7400,7400,7400,0
20230713,173200,86262520,7400,7400,7400,7400,0
20230713,173100,86262520,7400,7400,7400,7400,0
20230713,173000,86262520,7400,7400,7400,7400,0
20230713,172900,86262520,7400,7400,7400,7400,0
20230713,172800,86262520,7400,7400,7400,7400,0
20230713,172700,86262520,7400,7400,7400,7400,0
20230713,172600,86262520,7400,7400,7400,7400,0
20230713,172500,86262520,7400,7400,7400,7400,0
20230713,172400,86262520,7400,7400,7400,7400,0
20230713,172300,86262520,7400,7400,7400,7400,0
20230713,172200,86262520,7400,7400,7400,7400,0
20230713,172100,86262520,7400,7400,7400,7400,0
20230713,172000,86262520,7400,7400,7400,7400,0
20230713,171900,86262520,7400,7400,7400,7400,200
20230713,171800,86262520,7400,7400,7400,7400,0
20230713,171700,86262520,7400,7400,7400,7400,0
20230713,171600,86262520,7400,7400,7400,7400,0
20230713,171500,86262520,7400,7400,7400,7400,0
20230713,171400,86262520,7400,7400,7400,7400,0
20230713,171300,86262520,7400,7400,7400,7400,0
20230713,171200,86262520,7400,7400,7400,7400,0
20230713,171100,86262520,7400,7400,7400,7400,0
20230713,171000,86262520,7400,7400,7400,7400,0
20230713,170900,86262520,7400,7400,7400,7400,0
20230713,170800,86262520,7400,7400,7400,7400,0
20230713,170700,86262520,7400,7400,7400,7400,0
20230713,170600,86262520,7400,7400,7400,7400,0
20230713,170500,86262520,7400,7400,7400,7400,0
20230713,170400,86262520,7400,7400,7400,7400,0
20230713,170300,86262520,7400,7400,7400,7400,0
20230713,170200,86262520,7400,7400,7400,7400,0
20230713,170100,86262520,7400,7400,7400,7400,0
20230713,170000,86262520,7400,7400,7400,7400,0
20230713,165900,86262520,7400,7400,7400,7400,0
20230713,165800,86262520,7400,7400,7400,7400,0
20230713,165700,86262520,7400,7400,7400,7400,0
20230713,165600,86262520,7400,7400,7400,7400,0
20230713,165500,86262520,7400,7400,7400,7400,0
20230713,165400,86262520,7400,7400,7400,7400,0
20230713,165300,86262520,7400,7400,7400,7400,0
20230713,165200,86262520,7400,7400,7400,7400,0
20230713,165100,86262520,7400,7400,7400,7400,0
20230713,165000,86262520,7400,7400,7400,7400,0
20230713,164900,86262520,7400,7400,7400,7400,200
20230713,164800,86262520,7400,7400,7400,7400,0
20230713,164700,86262520,7400,7400,7400,7400,0
20230713,164600,86262520,7400,7400,7400,7400,0
20230713,164500,86262520,7400,7400,7400,7400,0
20230713,164400,86262520,7400,7400,7400,7400,0
20230713,164300,86262520,7400,7400,7400,7400,0
20230713,164200,86262520,7400,7400,7400,7400,0
20230713,164100,86262520,7400,7400,7400,7400,0
20230713,164000,86262520,7400,7400,7400,7400,0
20230713,163900,86262520,7400,7400,7400,7400,0
20230713,163800,86262520,7400,7400,7400,7400,0
20230713,163700,86262520,7400,7400,7400,7400,0
20230713,163600,86262520,7400,7400,7400,7400,0
20230713,163500,86262520,7400,7400,7400,7400,0
20230713,163400,86262520,7400,7400,7400,7400,0
20230713,163300,86262520,7400,7400,7400,7400,0
20230713,163200,86262520,7400,7400,7400,7400,0
20230713,163100,86262520,7400,7400,7400,7400,0
20230713,163000,86262520,7400,7400,7400,7400,0
20230713,162900,86262520,7400,7400,7400,7400,0
20230713,162800,86262520,7400,7400,7400,7400,0
20230713,162700,86262520,7400,7400,7400,7400,0
20230713,162600,86262520,7400,7400,7400,7400,0
20230713,162500,86262520,7400,7400,7400,7400,0
20230713,162400,86262520,7400,7400,7400,7400,0
20230713,162300,86262520,7400,7400,7400,7400,0
20230713,162200,86262520,7400,7400,7400,7400,0
20230713,162100,86262520,7400,7400,7400,7400,0
20230713,162000,86262520,7400,7400,7400,7400,0
20230713,161900,86262520,7400,7400,7400,7400,200
20230713,161800,86262520,7400,7400,7400,7400,0
20230713,161700,86262520,7400,7400,7400,7400,0
20230713,161600,86262520,7400,7400,7400,7400,0
20230713,161500,86262520,7400,7400,7400,7400,0
20230713,161400,86262520,7400,7400,7400,7400,0
20230713,161300,86262520,7400,7400,7400,7400,0
20230713,161200,86262520,7400,7400,7400,7400,0
20230713,161100,86262520,7400,7400,7400,7400,0
20230713,161000,86262520,7400,7400,7400,7400,0
20230713,160900,86262520,7400,7400,7400,7400,0
20230713,160800,86262520,7400,7400,7400,7400,0
20230713,160700,86262520,7400,7400,7400,7400,0
20230713,160600,86262520,7400,7400,7400,7400,0
20230713,160500,86262520,7400,7400,7400,7400,0
20230713,160400,86262520,7400,7400,7400,7400,0
20230713,160300,86262520,7400,7400,7400,7400,0
20230713,160200,86262520,7400,7400,7400,7400,0
20230713,160100,86262520,7400,7400,7400,7400,0
20230713,160000,86262520,7400,7400,7400,7400,0
20230713,155900,86262520,7400,7400,7400,7400,0
20230713,155800,86262520,7400,7400,7400,7400,0
20230713,155700,86262520,7400,7400,7400,7400,0
20230713,155600,86262520,7400,7400,7400,7400,0
20230713,155500,86262520,7400,7400,7400,7400,0
20230713,155400,86262520,7400,7400,7400,7400,0
20230713,155300,86262520,7400,7400,7400,7400,0
20230713,155200,86262520,7400,7400,7400,7400,0
20230713,155100,86262520,7400,7400,7400,7400,0
20230713,155000,86262520,7400,7400,7400,7400,0
20230713,154900,86262520,7400,7400,7400,7400,200
20230713,154800,86262520,7400,7400,7400,7400,0
20230713,154700,86262520,7400,7400,7400,7400,0
20230713,154600,86262520,7400,7400,7400,7400,0
20230713,154500,86262520,7400,7400,7400,7400,0
20230713,154400,86262520,7400,7400,7400,7400,0
20230713,154300,86262520,7400,7400,7400,7400,0
20230713,154200,86262520,7400,7400,7400,7400,0
20230713,154100,86262520,7400,7400,7400,7400,0
20230713,154000,86262520,7400,7400,7400,7400,0
20230713,153900,86262520,7400,7400,7400,7400,0
20230713,153800,86262520,7400,7400,7400,7400,0
20230713,153700,86262520,7400,7400,7400,7400,0
20230713,153600,86262520,7400,7400,7400,7400,0
20230713,153500,86262520,7400,7400,7400,7400,0
20230713,153400,86262520,7400,7400,7400,7400,0
20230713,153300,86262520,7400,7400,7400,7400,0
20230713,153200,86262520,7400,7400,7400,7400,0
20230713,153100,86262520,7400,7400,7400,7400,0
20230713,153000,86262520,7400,7400,7400,7400,200
20230713,152900,84782520,7390,7390,7390,7390,0
20230713,152800,84782520,7390,7390,7390,7390,0
20230713,152700,84782520,7390,7390,7390,7390,0
20230713,152600,84782520,7390,7390,7390,7390,0
20230713,152500,84782520,7390,7390,7390,7390,0
20230713,152400,84782520,7390,7390,7390,7390,0
20230713,152300,84782520,7390,7390,7390,7390,0
20230713,152200,84782520,7390,7390,7390,7390,0
20230713,152100,84782520,7390,7390,7390,7390,0
20230713,152000,84782520,7390,7390,7390,7390,0
20230713,151900,84782520,7390,7390,7390,7390,27
20230713,151800,84582990,7370,7370,7370,7370,0
20230713,151700,84582990,7370,7370,7370,7370,0
20230713,151600,84582990,7370,7370,7370,7370,0
20230713,151500,84582990,7370,7370,7370,7370,1
20230713,151400,84575620,7370,7370,7370,7370,0
20230713,151300,84575620,7370,7370,7370,7370,0
20230713,151200,84575620,7370,7370,7370,7370,0
20230713,151100,84575620,7370,7370,7370,7370,199
20230713,151000,83108990,7390,7390,7390,7390,0
20230713,150900,83108990,7390,7370,7390,7370,55
20230713,150800,82703580,7370,7370,7370,7370,0
20230713,150700,82703580,7370,7370,7370,7370,0
20230713,150600,82703580,7370,7370,7370,7370,0
20230713,150500,82703580,7370,7370,7370,7370,6
20230713,150400,82659360,7400,7400,7400,7400,0
20230713,150300,82659360,7400,7400,7400,7400,0
20230713,150200,82659360,7400,7400,7400,7400,0
20230713,150100,82659360,7400,7400,7400,7400,0
20230713,150000,82659360,7400,7400,7400,7400,0
20230713,145900,82659360,7400,7400,7400,7400,308
20230713,145800,80380160,7380,7390,7390,7380,255
20230713,145700,78497510,7390,7390,7390,7390,0
20230713,145600,78497510,7390,7390,7390,7390,0
20230713,145500,78497510,7390,7390,7390,7390,0
20230713,145400,78497510,7390,7390,7390,7390,0
20230713,145300,78497510,7390,7390,7390,7390,0
20230713,145200,78497510,7390,7390,7390,7390,25
20230713,145100,78312760,7400,7400,7400,7400,0
20230713,145000,78312760,7400,7400,7400,7400,0
20230713,144900,78312760,7400,7400,7400,7400,0
20230713,144800,78312760,7400,7400,7400,7400,0
20230713,144700,78312760,7400,7400,7400,7400,0
20230713,144600,78312760,7400,7400,7400,7400,0
20230713,144500,78312760,7400,7400,7400,7400,0
20230713,144400,78312760,7400,7400,7400,7400,0
20230713,144300,78312760,7400,7400,7400,7400,0
20230713,144200,78312760,7400,7400,7400,7400,0
20230713,144100,78312760,7400,7400,7400,7400,0
20230713,144000,78312760,7400,7400,7400,7400,206
20230713,143900,76788360,7420,7420,7420,7420,25
20230713,143800,76602860,7420,7420,7420,7420,0
20230713,143700,76602860,7420,7420,7420,7420,0
20230713,143600,76602860,7420,7420,7420,7420,43
20230713,143500,76283800,7390,7390,7390,7390,0
20230713,143400,76283800,7390,7390,7390,7390,0
20230713,143300,76283800,7390,7390,7390,7390,0
20230713,143200,76283800,7390,7390,7390,7390,0
20230713,143100,76283800,7390,7390,7390,7390,0
20230713,143000,76283800,7390,7390,7390,7390,0
20230713,142900,76283800,7390,7390,7390,7390,0
20230713,142800,76283800,7390,7390,7390,7390,0
20230713,142700,76283800,7390,7390,7390,7390,0
20230713,142600,76283800,7390,7390,7390,7390,0
20230713,142500,76283800,7390,7390,7390,7390,0
20230713,142400,76283800,7390,7390,7390,7390,0
20230713,142300,76283800,7390,7390,7390,7390,0
20230713,142200,76283800,7390,7390,7390,7390,0
20230713,142100,76283800,7390,7390,7390,7390,0
20230713,142000,76283800,7390,7390,7390,7390,0
20230713,141900,76283800,7390,7390,7390,7390,0
20230713,141800,76283800,7390,7390,7390,7390,0
20230713,141700,76283800,7390,7390,7390,7390,0
20230713,141600,76283800,7390,7390,7390,7390,0
20230713,141500,76283800,7390,7390,7390,7390,0
20230713,141400,76283800,7390,7390,7390,7390,0
20230713,141300,76283800,7390,7390,7390,7390,0
20230713,141200,76283800,7390,7390,7390,7390,0
20230713,141100,76283800,7390,7390,7390,7390,0
20230713,141000,76283800,7390,7390,7390,7390,0
20230713,140900,76283800,7390,7390,7390,7390,19
20230713,140800,76143390,7380,7380,7380,7380,50
20230713,140700,75774390,7390,7390,7390,7390,281
20230713,140600,73697800,7400,7400,7400,7400,200
20230713,140500,72217800,7440,7440,7440,7440,8
20230713,140400,72158280,7430,7430,7430,7430,147
20230713,140300,71066070,7430,7430,7430,7430,5
20230713,140200,71028920,7440,7440,7440,7440,0
20230713,140100,71028920,7440,7440,7440,7440,0
20230713,140000,71028920,7440,7440,7440,7440,0
20230713,135900,71028920,7440,7440,7440,7440,0
20230713,135800,71028920,7440,7440,7440,7440,0
20230713,135700,71028920,7440,7440,7440,7440,0
20230713,135600,71028920,7440,7440,7440,7440,0
20230713,135500,71028920,7440,7440,7440,7440,0
20230713,135400,71028920,7440,7440,7440,7440,20
20230713,135300,70880120,7440,7440,7440,7440,0
20230713,135200,70880120,7440,7440,7440,7440,0
20230713,135100,70880120,7440,7440,7440,7440,40
20230713,135000,70582520,7440,7440,7440,7440,0
20230713,134900,70582520,7440,7440,7440,7440,0
20230713,134800,70582520,7440,7440,7440,7440,0
20230713,134700,70582520,7440,7440,7440,7440,0
20230713,134600,70582520,7440,7440,7440,7440,10
20230713,134500,70508120,7400,7400,7400,7400,5
20230713,134400,70471120,7390,7390,7390,7390,0
20230713,134300,70471120,7390,7390,7390,7390,0
20230713,134200,70471120,7390,7390,7390,7390,0
20230713,134100,70471120,7390,7390,7390,7390,0
20230713,134000,70471120,7390,7390,7390,7390,0
20230713,133900,70471120,7390,7390,7390,7390,0
20230713,133800,70471120,7390,7390,7390,7390,0
20230713,133700,70471120,7390,7390,7390,7390,0
20230713,133600,70471120,7390,7390,7390,7390,0
20230713,133500,70471120,7390,7390,7390,7390,0
20230713,133400,70471120,7390,7390,7390,7390,0
20230713,133300,70471120,7390,7390,7390,7390,5
20230713,133200,70434170,7450,7450,7450,7450,0
20230713,133100,70434170,7450,7450,7450,7450,0
20230713,133000,70434170,7450,7450,7450,7450,0
20230713,132900,70434170,7450,7450,7450,7450,0
20230713,132800,70434170,7450,7450,7450,7450,0
20230713,132700,70434170,7450,7450,7450,7450,0
20230713,132600,70434170,7450,7450,7450,7450,0
20230713,132500,70434170,7450,7450,7450,7450,0
20230713,132400,70434170,7450,7450,7450,7450,5
20230713,132300,70396920,7450,7440,7450,7440,9
20230713,132200,70329910,7440,7440,7440,7440,4
20230713,132100,70300150,7440,7440,7440,7440,2
20230713,132000,70285270,7440,7440,7440,7440,1
20230713,131900,70277830,7400,7400,7400,7400,0
20230713,131800,70277830,7400,7400,7400,7400,0
20230713,131700,70277830,7400,7400,7400,7400,0
20230713,131600,70277830,7400,7400,7400,7400,67
20230713,131500,69782030,7400,7400,7400,7400,0
20230713,131400,69782030,7400,7400,7400,7400,0
20230713,131300,69782030,7400,7400,7400,7400,125
20230713,131200,68857030,7420,7420,7420,7420,0
20230713,131100,68857030,7420,7420,7420,7420,0
20230713,131000,68857030,7420,7420,7420,7420,0
20230713,130900,68857030,7420,7420,7420,7420,0
20230713,130800,68857030,7420,7420,7420,7420,0
20230713,130700,68857030,7420,7420,7420,7420,0
20230713,130600,68857030,7420,7420,7420,7420,30
20230713,130500,68634430,7390,7390,7390,7390,0
20230713,130400,68634430,7390,7390,7390,7390,0
20230713,130300,68634430,7390,7390,7390,7390,0
20230713,130200,68634430,7390,7390,7390,7390,0
20230713,130100,68634430,7390,7390,7390,7390,0
20230713,130000,68634430,7390,7420,7420,7390,182
20230713,125900,67284620,7470,7470,7470,7470,0
20230713,125800,67284620,7470,7470,7470,7470,0
20230713,125700,67284620,7470,7470,7470,7470,0
20230713,125600,67284620,7470,7470,7470,7470,0
20230713,125500,67284620,7470,7470,7470,7470,0
20230713,125400,67284620,7470,7470,7470,7470,0
20230713,125300,67284620,7470,7470,7470,7470,0
20230713,125200,67284620,7470,7470,7470,7470,0
20230713,125100,67284620,7470,7470,7470,7470,0
20230713,125000,67284620,7470,7470,7470,7470,0
20230713,124900,67284620,7470,7470,7470,7470,0
20230713,124800,67284620,7470,7470,7470,7470,0
20230713,124700,67284620,7470,7460,7470,7460,141
20230713,124600,66232540,7460,7450,7460,7450,2
20230713,124500,66217630,7450,7450,7450,7450,0
20230713,124400,66217630,7450,7450,7450,7420,33
20230713,124300,65972680,7460,7460,7460,7460,0
20230713,124200,65972680,7460,7460,7460,7460,5
20230713,124100,65935380,7460,7460,7460,7460,10
20230713,124000,65860780,7460,7460,7460,7460,5
20230713,123900,65823480,7460,7460,7460,7460,3
20230713,123800,65801100,7460,7450,7460,7450,30
20230713,123700,65577320,7450,7450,7450,7450,32
20230713,123600,65338920,7440,7440,7440,7440,33
20230713,123500,65093400,7430,7430,7430,7430,0
20230713,123400,65093400,7430,7430,7430,7430,0
20230713,123300,65093400,7430,7430,7430,7430,1
20230713,123200,65085970,7430,7430,7430,7430,0
20230713,123100,65085970,7430,7430,7430,7430,3
20230713,123000,65063680,7430,7430,7430,7430,57
20230713,122900,64640170,7430,7430,7430,7430,150
20230713,122800,63525670,7400,7400,7400,7400,9
20230713,122700,63459070,7400,7400,7400,7400,200
20230713,122600,61979070,7390,7380,7390,7380,55
20230713,122500,61573160,7400,7400,7400,7400,0
20230713,122400,61573160,7400,7400,7400,7400,0
20230713,122300,61573160,7400,7400,7400,7400,0
20230713,122200,61573160,7400,7400,7400,7400,0
20230713,122100,61573160,7400,7400,7400,7400,0
20230713,122000,61573160,7400,7400,7400,7400,0
20230713,121900,61573160,7400,7400,7400,7400,0
20230713,121800,61573160,7400,7400,7400,7400,0
20230713,121700,61573160,7400,7400,7400,7400,67
20230713,121600,61077360,7400,7400,7400,7400,0
20230713,121500,61077360,7400,7400,7400,7400,0
20230713,121400,61077360,7400,7400,7400,7400,0
20230713,121300,61077360,7400,7400,7400,7400,0
20230713,121200,61077360,7400,7400,7400,7400,0
20230713,121100,61077360,7400,7400,7400,7400,0
20230713,121000,61077360,7400,7380,7400,7380,26
20230713,120900,60884980,7380,7380,7380,7380,0
20230713,120800,60884980,7380,7380,7380,7380,0
20230713,120700,60884980,7380,7380,7380,7380,1
20230713,120600,60877600,7380,7380,7380,7380,0
20230713,120500,60877600,7380,7380,7380,7380,0
20230713,120400,60877600,7380,7380,7380,7380,0
20230713,120300,60877600,7380,7380,7380,7380,0
20230713,120200,60877600,7380,7380,7380,7380,0
20230713,120100,60877600,7380,7380,7380,7380,0
20230713,120000,60877600,7380,7380,7380,7380,6
20230713,115900,60833320,7380,7380,7380,7380,114
20230713,115800,59992000,7380,7380,7380,7380,0
20230713,115700,59992000,7380,7380,7380,7380,0
20230713,115600,59992000,7380,7380,7380,7380,0
20230713,115500,59992000,7380,7380,7380,7380,0
20230713,115400,59992000,7380,7390,7390,7380,23
20230713,115300,59822190,7390,7390,7390,7390,0
20230713,115200,59822190,7390,7400,7400,7390,377
20230713,115100,57032990,7400,7400,7400,7400,0
20230713,115000,57032990,7400,7400,7400,7400,0
20230713,114900,57032990,7400,7400,7400,7400,9
20230713,114800,56966390,7400,7400,7400,7400,0
20230713,114700,56966390,7400,7400,7400,7400,174
20230713,114600,55678790,7400,7400,7400,7400,0
20230713,114500,55678790,7400,7400,7400,7400,187
20230713,114400,54294990,7400,7400,7400,7400,0
20230713,114300,54294990,7400,7400,7400,7400,350
20230713,114200,51704990,7400,7400,7400,7400,0
20230713,114100,51704990,7400,7400,7400,7400,0
20230713,114000,51704990,7400,7400,7400,7400,0
20230713,113900,51704990,7400,7400,7400,7400,0
20230713,113800,51704990,7400,7400,7400,7400,0
20230713,113700,51704990,7400,7400,7400,7400,0
20230713,113600,51704990,7400,7400,7400,7400,30
20230713,113500,51482990,7400,7400,7400,7400,16
20230713,113400,51364590,7400,7400,7400,7400,0
20230713,113300,51364590,7400,7400,7400,7400,7
20230713,113200,51312790,7400,7400,7400,7400,5
20230713,113100,51275790,7400,7400,7400,7400,0
20230713,113000,51275790,7400,7400,7400,7400,0
20230713,112900,51275790,7400,7400,7400,7400,11
20230713,112800,51194390,7400,7390,7400,7390,5
20230713,112700,51157400,7400,7360,7400,7360,16
20230713,112600,51039260,7350,7350,7350,7350,0
20230713,112500,51039260,7350,7350,7350,7350,0
20230713,112400,51039260,7350,7350,7350,7350,0
20230713,112300,51039260,7350,7350,7350,7350,0
20230713,112200,51039260,7350,7350,7350,7350,0
20230713,112100,51039260,7350,7350,7350,7350,0
20230713,112000,51039260,7350,7350,7350,7350,0
20230713,111900,51039260,7350,7350,7350,7350,0
20230713,111800,51039260,7350,7350,7350,7350,0
20230713,111700,51039260,7350,7350,7350,7350,0
20230713,111600,51039260,7350,7350,7350,7350,0
20230713,111500,51039260,7350,7350,7350,7350,0
20230713,111400,51039260,7350,7350,7350,7350,0
20230713,111300,51039260,7350,7400,7400,7350,502
20230713,111200,47343050,7390,7390,7390,7390,0
20230713,111100,47343050,7390,7390,7390,7390,0
20230713,111000,47343050,7390,7390,7390,7390,0
20230713,110900,47343050,7390,7390,7390,7390,0
20230713,110800,47343050,7390,7390,7390,7390,0
20230713,110700,47343050,7390,7390,7390,7390,0
20230713,110600,47343050,7390,7390,7390,7390,0
20230713,110500,47343050,7390,7390,7390,7390,0
20230713,110400,47343050,7390,7390,7390,7390,0
20230713,110300,47343050,7390,7390,7390,7390,0
20230713,110200,47343050,7390,7390,7390,7390,0
20230713,110100,47343050,7390,7390,7390,7390,0
20230713,110000,47343050,7390,7390,7390,7390,0
20230713,105900,47343050,7390,7390,7390,7390,0
20230713,105800,47343050,7390,7390,7390,7390,0
20230713,105700,47343050,7390,7390,7390,7390,1
20230713,105600,47335660,7400,7400,7400,7400,0
20230713,105500,47335660,7400,7400,7400,7400,88
20230713,105400,46684460,7400,7400,7400,7400,0
20230713,105300,46684460,7400,7400,7400,7400,0
20230713,105200,46684460,7400,7400,7400,7400,0
20230713,105100,46684460,7400,7400,7400,7400,0
20230713,105000,46684460,7400,7400,7400,7400,0
20230713,104900,46684460,7400,7400,7400,7400,0
20230713,104800,46684460,7400,7400,7400,7400,0
20230713,104700,46684460,7400,7400,7400,7400,0
20230713,104600,46684460,7400,7400,7400,7400,0
20230713,104500,46684460,7400,7400,7400,7400,0
20230713,104400,46684460,7400,7400,7400,7400,322
20230713,104300,44301660,7400,7400,7400,7400,0
20230713,104200,44301660,7400,7400,7400,7400,0
20230713,104100,44301660,7400,7400,7400,7400,0
20230713,104000,44301660,7400,7400,7400,7400,0
20230713,103900,44301660,7400,7400,7400,7400,0
20230713,103800,44301660,7400,7420,7420,7400,1678
20230713,103700,31883950,7460,7460,7460,7460,0
20230713,103600,31883950,7460,7460,7460,7460,0
20230713,103500,31883950,7460,7450,7460,7450,11
20230713,103400,31801990,7470,7470,7470,7470,0
20230713,103300,31801990,7470,7470,7470,7470,0
20230713,103200,31801990,7470,7470,7470,7470,0
20230713,103100,31801990,7470,7470,7470,7470,0
20230713,103000,31801990,7470,7470,7470,7470,0
20230713,102900,31801990,7470,7470,7470,7470,0
20230713,102800,31801990,7470,7470,7470,7470,0
20230713,102700,31801990,7470,7470,7470,7470,0
20230713,102600,31801990,7470,7470,7470,7470,3
20230713,102500,31779580,7470,7460,7470,7460,9
20230713,102400,31712430,7420,7420,7420,7420,1
20230713,102300,31705010,7460,7460,7460,7460,0
20230713,102200,31705010,7460,7460,7460,7460,0
20230713,102100,31705010,7460,7460,7460,7460,0
20230713,102000,31705010,7460,7460,7460,7460,0
20230713,101900,31705010,7460,7460,7460,7460,0
20230713,101800,31705010,7460,7460,7460,7460,3
20230713,101700,31682630,7470,7470,7470,7470,0
20230713,101600,31682630,7470,7470,7470,7470,0
20230713,101500,31682630,7470,7470,7470,7470,0
20230713,101400,31682630,7470,7470,7470,7470,10
20230713,101300,31607930,7470,7470,7470,7470,0
20230713,101200,31607930,7470,7470,7470,7470,0
20230713,101100,31607930,7470,7470,7470,7470,0
20230713,101000,31607930,7470,7470,7470,7470,1
20230713,100900,31600460,7470,7470,7470,7470,12
20230713,100800,31510820,7480,7480,7480,7480,0
20230713,100700,31510820,7480,7480,7480,7480,0
20230713,100600,31510820,7480,7480,7480,7480,0
20230713,100500,31510820,7480,7480,7480,7480,0
20230713,100400,31510820,7480,7480,7480,7480,0
20230713,100300,31510820,7480,7480,7480,7480,0
20230713,100200,31510820,7480,7480,7480,7480,0
20230713,100100,31510820,7480,7480,7480,7480,0
20230713,100000,31510820,7480,7480,7480,7480,0
20230713,095900,31510820,7480,7480,7480,7480,10
20230713,095800,31436020,7480,7480,7480,7480,5
20230713,095700,31398620,7480,7480,7480,7480,0
20230713,095600,31398620,7480,7480,7480,7480,5
20230713,095500,31361220,7480,7480,7480,7480,10
20230713,095400,31286420,7400,7430,7430,7400,650
20230713,095300,26470320,7440,7440,7440,7440,200
20230713,095200,24982320,7480,7480,7480,7440,728
20230713,095100,19537200,7480,7480,7480,7480,0
20230713,095000,19537200,7480,7480,7480,7480,0
20230713,094900,19537200,7480,7480,7480,7480,0
20230713,094800,19537200,7480,7480,7480,7480,0
20230713,094700,19537200,7480,7480,7480,7480,0
20230713,094600,19537200,7480,7450,7480,7450,54
20230713,094500,19134750,7450,7450,7450,7450,8
20230713,094400,19075150,7450,7470,7470,7450,9
20230713,094300,19008050,7500,7500,7500,7500,0
20230713,094200,19008050,7500,7510,7510,7500,25
20230713,094100,18820450,7520,7520,7520,7520,11
20230713,094000,18737730,7520,7500,7520,7500,5
20230713,093900,18700190,7500,7500,7500,7500,0
20230713,093800,18700190,7500,7490,7500,7490,200
20230713,093700,17200290,7500,7460,7500,7460,244
20230713,093600,15373410,7460,7450,7460,7450,4
20230713,093500,15343580,7460,7460,7460,7460,545
20230713,093400,11277880,7460,7450,7460,7450,57
20230713,093300,10852710,7440,7420,7440,7420,103
20230713,093200,10088180,7420,7420,7420,7420,18
20230713,093100,9954620,7420,7420,7420,7420,0
20230713,093000,9954620,7420,7410,7420,7410,21
20230713,092900,9798960,7410,7410,7410,7410,0
20230713,092800,9798960,7410,7400,7410,7400,138
20230713,092700,8776410,7410,7390,7410,7390,79
20230713,092600,8192360,7390,7390,7390,7390,16
20230713,092500,8074120,7390,7390,7390,7390,0
20230713,092400,8074120,7390,7390,7390,7390,0
20230713,092300,8074120,7390,7390,7390,7390,0
20230713,092200,8074120,7390,7390,7390,7390,2
20230713,092100,8059340,7360,7360,7360,7360,0
20230713,092000,8059340,7360,7360,7380,7360,8
20230713,091900,8000420,7360,7360,7360,7360,108
20230713,091800,7205540,7360,7350,7360,7350,148
20230713,091700,6117690,7350,7350,7350,7350,5
20230713,091600,6080940,7350,7350,7350,7350,13
20230713,091500,5985390,7350,7330,7350,7330,95
20230713,091400,5288400,7330,7330,7330,7330,23
20230713,091300,5119810,7330,7330,7330,7330,44
20230713,091200,4797290,7340,7340,7340,7340,0
20230713,091100,4797290,7340,7350,7350,7340,14
20230713,091000,4694470,7320,7350,7350,7320,201
20230713,090900,3223120,7320,7320,7320,7320,200
20230713,090800,1759120,7350,7350,7350,7350,0
20230713,090700,1759120,7350,7350,7350,7350,6
20230713,090600,1715020,7330,7330,7330,7330,0
20230713,090500,1715020,7330,7330,7330,7330,1
20230713,090400,1707690,7330,7330,7330,7330,3
20230713,090300,1685700,7320,7340,7340,7320,104
20230713,090200,924340,7340,7340,7340,7340,95
20230713,090100,227040,7340,7340,7340,7340,6
20230713,090000,183000,7320,7320,7320,7320,25