KissMeData/087600/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,204400,80573120,7670,7670,7670,7670,122
20230622,204300,80573120,7670,7670,7670,7670,0
20230622,204200,80573120,7670,7670,7670,7670,0
20230622,204100,80573120,7670,7670,7670,7670,0
20230622,204000,80573120,7670,7670,7670,7670,0
20230622,203900,80573120,7670,7670,7670,7670,0
20230622,203800,80573120,7670,7670,7670,7670,0
20230622,203700,80573120,7670,7670,7670,7670,0
20230622,203600,80573120,7670,7670,7670,7670,0
20230622,203500,80573120,7670,7670,7670,7670,0
20230622,203400,80573120,7670,7670,7670,7670,0
20230622,203300,80573120,7670,7670,7670,7670,0
20230622,203200,80573120,7670,7670,7670,7670,0
20230622,203100,80573120,7670,7670,7670,7670,0
20230622,203000,80573120,7670,7670,7670,7670,0
20230622,202900,80573120,7670,7670,7670,7670,0
20230622,202800,80573120,7670,7670,7670,7670,0
20230622,202700,80573120,7670,7670,7670,7670,0
20230622,202600,80573120,7670,7670,7670,7670,0
20230622,202500,80573120,7670,7670,7670,7670,0
20230622,202400,80573120,7670,7670,7670,7670,0
20230622,202300,80573120,7670,7670,7670,7670,0
20230622,202200,80573120,7670,7670,7670,7670,0
20230622,202100,80573120,7670,7670,7670,7670,0
20230622,202000,80573120,7670,7670,7670,7670,0
20230622,201900,80573120,7670,7670,7670,7670,0
20230622,201800,80573120,7670,7670,7670,7670,0
20230622,201700,80573120,7670,7670,7670,7670,0
20230622,201600,80573120,7670,7670,7670,7670,0
20230622,201500,80573120,7670,7670,7670,7670,0
20230622,201400,80573120,7670,7670,7670,7670,122
20230622,201300,80573120,7670,7670,7670,7670,0
20230622,201200,80573120,7670,7670,7670,7670,0
20230622,201100,80573120,7670,7670,7670,7670,0
20230622,201000,80573120,7670,7670,7670,7670,0
20230622,200900,80573120,7670,7670,7670,7670,0
20230622,200800,80573120,7670,7670,7670,7670,0
20230622,200700,80573120,7670,7670,7670,7670,0
20230622,200600,80573120,7670,7670,7670,7670,0
20230622,200500,80573120,7670,7670,7670,7670,0
20230622,200400,80573120,7670,7670,7670,7670,0
20230622,200300,80573120,7670,7670,7670,7670,0
20230622,200200,80573120,7670,7670,7670,7670,0
20230622,200100,80573120,7670,7670,7670,7670,0
20230622,200000,80573120,7670,7670,7670,7670,0
20230622,195900,80573120,7670,7670,7670,7670,0
20230622,195800,80573120,7670,7670,7670,7670,0
20230622,195700,80573120,7670,7670,7670,7670,0
20230622,195600,80573120,7670,7670,7670,7670,0
20230622,195500,80573120,7670,7670,7670,7670,0
20230622,195400,80573120,7670,7670,7670,7670,0
20230622,195300,80573120,7670,7670,7670,7670,0
20230622,195200,80573120,7670,7670,7670,7670,0
20230622,195100,80573120,7670,7670,7670,7670,0
20230622,195000,80573120,7670,7670,7670,7670,0
20230622,194900,80573120,7670,7670,7670,7670,0
20230622,194800,80573120,7670,7670,7670,7670,0
20230622,194700,80573120,7670,7670,7670,7670,0
20230622,194600,80573120,7670,7670,7670,7670,0
20230622,194500,80573120,7670,7670,7670,7670,0
20230622,194400,80573120,7670,7670,7670,7670,122
20230622,194300,80573120,7670,7670,7670,7670,0
20230622,194200,80573120,7670,7670,7670,7670,0
20230622,194100,80573120,7670,7670,7670,7670,0
20230622,194000,80573120,7670,7670,7670,7670,0
20230622,193900,80573120,7670,7670,7670,7670,0
20230622,193800,80573120,7670,7670,7670,7670,0
20230622,193700,80573120,7670,7670,7670,7670,0
20230622,193600,80573120,7670,7670,7670,7670,0
20230622,193500,80573120,7670,7670,7670,7670,0
20230622,193400,80573120,7670,7670,7670,7670,0
20230622,193300,80573120,7670,7670,7670,7670,0
20230622,193200,80573120,7670,7670,7670,7670,0
20230622,193100,80573120,7670,7670,7670,7670,0
20230622,193000,80573120,7670,7670,7670,7670,0
20230622,192900,80573120,7670,7670,7670,7670,0
20230622,192800,80573120,7670,7670,7670,7670,0
20230622,192700,80573120,7670,7670,7670,7670,0
20230622,192600,80573120,7670,7670,7670,7670,0
20230622,192500,80573120,7670,7670,7670,7670,0
20230622,192400,80573120,7670,7670,7670,7670,0
20230622,192300,80573120,7670,7670,7670,7670,0
20230622,192200,80573120,7670,7670,7670,7670,0
20230622,192100,80573120,7670,7670,7670,7670,0
20230622,192000,80573120,7670,7670,7670,7670,0
20230622,191900,80573120,7670,7670,7670,7670,0
20230622,191800,80573120,7670,7670,7670,7670,0
20230622,191700,80573120,7670,7670,7670,7670,0
20230622,191600,80573120,7670,7670,7670,7670,0
20230622,191500,80573120,7670,7670,7670,7670,0
20230622,191400,80573120,7670,7670,7670,7670,122
20230622,191300,80573120,7670,7670,7670,7670,0
20230622,191200,80573120,7670,7670,7670,7670,0
20230622,191100,80573120,7670,7670,7670,7670,0
20230622,191000,80573120,7670,7670,7670,7670,0
20230622,190900,80573120,7670,7670,7670,7670,0
20230622,190800,80573120,7670,7670,7670,7670,0
20230622,190700,80573120,7670,7670,7670,7670,0
20230622,190600,80573120,7670,7670,7670,7670,0
20230622,190500,80573120,7670,7670,7670,7670,0
20230622,190400,80573120,7670,7670,7670,7670,0
20230622,190300,80573120,7670,7670,7670,7670,0
20230622,190200,80573120,7670,7670,7670,7670,0
20230622,190100,80573120,7670,7670,7670,7670,0
20230622,190000,80573120,7670,7670,7670,7670,0
20230622,185900,80573120,7670,7670,7670,7670,0
20230622,185800,80573120,7670,7670,7670,7670,0
20230622,185700,80573120,7670,7670,7670,7670,0
20230622,185600,80573120,7670,7670,7670,7670,0
20230622,185500,80573120,7670,7670,7670,7670,0
20230622,185400,80573120,7670,7670,7670,7670,0
20230622,185300,80573120,7670,7670,7670,7670,0
20230622,185200,80573120,7670,7670,7670,7670,0
20230622,185100,80573120,7670,7670,7670,7670,0
20230622,185000,80573120,7670,7670,7670,7670,0
20230622,184900,80573120,7670,7670,7670,7670,0
20230622,184800,80573120,7670,7670,7670,7670,0
20230622,184700,80573120,7670,7670,7670,7670,0
20230622,184600,80573120,7670,7670,7670,7670,0
20230622,184500,80573120,7670,7670,7670,7670,0
20230622,184400,80573120,7670,7670,7670,7670,122
20230622,184300,80573120,7670,7670,7670,7670,0
20230622,184200,80573120,7670,7670,7670,7670,0
20230622,184100,80573120,7670,7670,7670,7670,0
20230622,184000,80573120,7670,7670,7670,7670,0
20230622,183900,80573120,7670,7670,7670,7670,0
20230622,183800,80573120,7670,7670,7670,7670,0
20230622,183700,80573120,7670,7670,7670,7670,0
20230622,183600,80573120,7670,7670,7670,7670,0
20230622,183500,80573120,7670,7670,7670,7670,0
20230622,183400,80573120,7670,7670,7670,7670,0
20230622,183300,80573120,7670,7670,7670,7670,0
20230622,183200,80573120,7670,7670,7670,7670,0
20230622,183100,80573120,7670,7670,7670,7670,0
20230622,183000,80573120,7670,7670,7670,7670,0
20230622,182900,80573120,7670,7670,7670,7670,0
20230622,182800,80573120,7670,7670,7670,7670,0
20230622,182700,80573120,7670,7670,7670,7670,0
20230622,182600,80573120,7670,7670,7670,7670,0
20230622,182500,80573120,7670,7670,7670,7670,0
20230622,182400,80573120,7670,7670,7670,7670,0
20230622,182300,80573120,7670,7670,7670,7670,0
20230622,182200,80573120,7670,7670,7670,7670,0
20230622,182100,80573120,7670,7670,7670,7670,0
20230622,182000,80573120,7670,7670,7670,7670,0
20230622,181900,80573120,7670,7670,7670,7670,0
20230622,181800,80573120,7670,7670,7670,7670,0
20230622,181700,80573120,7670,7670,7670,7670,0
20230622,181600,80573120,7670,7670,7670,7670,0
20230622,181500,80573120,7670,7670,7670,7670,0
20230622,181400,80573120,7670,7670,7670,7670,122
20230622,181300,80573120,7670,7670,7670,7670,0
20230622,181200,80573120,7670,7670,7670,7670,0
20230622,181100,80573120,7670,7670,7670,7670,0
20230622,181000,80573120,7670,7670,7670,7670,0
20230622,180900,80573120,7670,7670,7670,7670,0
20230622,180800,80573120,7670,7670,7670,7670,0
20230622,180700,80573120,7670,7670,7670,7670,0
20230622,180600,80573120,7670,7670,7670,7670,0
20230622,180500,80573120,7670,7670,7670,7670,0
20230622,180400,80573120,7670,7670,7670,7670,0
20230622,180300,80573120,7670,7670,7670,7670,0
20230622,180200,80573120,7670,7670,7670,7670,0
20230622,180100,80573120,7670,7670,7670,7670,0
20230622,180000,80573120,7670,7670,7670,7670,0
20230622,175900,80573120,7670,7670,7670,7670,0
20230622,175800,80573120,7670,7670,7670,7670,0
20230622,175700,80573120,7670,7670,7670,7670,0
20230622,175600,80573120,7670,7670,7670,7670,0
20230622,175500,80573120,7670,7670,7670,7670,0
20230622,175400,80573120,7670,7670,7670,7670,0
20230622,175300,80573120,7670,7670,7670,7670,0
20230622,175200,80573120,7670,7670,7670,7670,0
20230622,175100,80573120,7670,7670,7670,7670,0
20230622,175000,80573120,7670,7670,7670,7670,0
20230622,174900,80573120,7670,7670,7670,7670,0
20230622,174800,80573120,7670,7670,7670,7670,0
20230622,174700,80573120,7670,7670,7670,7670,0
20230622,174600,80573120,7670,7670,7670,7670,0
20230622,174500,80573120,7670,7670,7670,7670,0
20230622,174400,80573120,7670,7670,7670,7670,122
20230622,174300,80573120,7670,7670,7670,7670,0
20230622,174200,80573120,7670,7670,7670,7670,0
20230622,174100,80573120,7670,7670,7670,7670,0
20230622,174000,80573120,7670,7670,7670,7670,0
20230622,173900,80573120,7670,7670,7670,7670,0
20230622,173800,80573120,7670,7670,7670,7670,0
20230622,173700,80573120,7670,7670,7670,7670,0
20230622,173600,80573120,7670,7670,7670,7670,0
20230622,173500,80573120,7670,7670,7670,7670,0
20230622,173400,80573120,7670,7670,7670,7670,0
20230622,173300,80573120,7670,7670,7670,7670,0
20230622,173200,80573120,7670,7670,7670,7670,0
20230622,173100,80573120,7670,7670,7670,7670,0
20230622,173000,80573120,7670,7670,7670,7670,0
20230622,172900,80573120,7670,7670,7670,7670,0
20230622,172800,80573120,7670,7670,7670,7670,0
20230622,172700,80573120,7670,7670,7670,7670,0
20230622,172600,80573120,7670,7670,7670,7670,0
20230622,172500,80573120,7670,7670,7670,7670,0
20230622,172400,80573120,7670,7670,7670,7670,0
20230622,172300,80573120,7670,7670,7670,7670,0
20230622,172200,80573120,7670,7670,7670,7670,0
20230622,172100,80573120,7670,7670,7670,7670,0
20230622,172000,80573120,7670,7670,7670,7670,0
20230622,171900,80573120,7670,7670,7670,7670,0
20230622,171800,80573120,7670,7670,7670,7670,0
20230622,171700,80573120,7670,7670,7670,7670,0
20230622,171600,80573120,7670,7670,7670,7670,0
20230622,171500,80573120,7670,7670,7670,7670,0
20230622,171400,80573120,7670,7670,7670,7670,122
20230622,171300,80573120,7670,7670,7670,7670,0
20230622,171200,80573120,7670,7670,7670,7670,0
20230622,171100,80573120,7670,7670,7670,7670,0
20230622,171000,80573120,7670,7670,7670,7670,0
20230622,170900,80573120,7670,7670,7670,7670,0
20230622,170800,80573120,7670,7670,7670,7670,0
20230622,170700,80573120,7670,7670,7670,7670,0
20230622,170600,80573120,7670,7670,7670,7670,0
20230622,170500,80573120,7670,7670,7670,7670,0
20230622,170400,80573120,7670,7670,7670,7670,0
20230622,170300,80573120,7670,7670,7670,7670,0
20230622,170200,80573120,7670,7670,7670,7670,0
20230622,170100,80573120,7670,7670,7670,7670,0
20230622,170000,80573120,7670,7670,7670,7670,0
20230622,165900,80573120,7670,7670,7670,7670,0
20230622,165800,80573120,7670,7670,7670,7670,0
20230622,165700,80573120,7670,7670,7670,7670,0
20230622,165600,80573120,7670,7670,7670,7670,0
20230622,165500,80573120,7670,7670,7670,7670,0
20230622,165400,80573120,7670,7670,7670,7670,0
20230622,165300,80573120,7670,7670,7670,7670,0
20230622,165200,80573120,7670,7670,7670,7670,0
20230622,165100,80573120,7670,7670,7670,7670,0
20230622,165000,80573120,7670,7670,7670,7670,0
20230622,164900,80573120,7670,7670,7670,7670,0
20230622,164800,80573120,7670,7670,7670,7670,0
20230622,164700,80573120,7670,7670,7670,7670,0
20230622,164600,80573120,7670,7670,7670,7670,0
20230622,164500,80573120,7670,7670,7670,7670,0
20230622,164400,80573120,7670,7670,7670,7670,122
20230622,164300,80573120,7670,7670,7670,7670,0
20230622,164200,80573120,7670,7670,7670,7670,0
20230622,164100,80573120,7670,7670,7670,7670,0
20230622,164000,80573120,7670,7670,7670,7670,0
20230622,163900,80573120,7670,7670,7670,7670,0
20230622,163800,80573120,7670,7670,7670,7670,0
20230622,163700,80573120,7670,7670,7670,7670,0
20230622,163600,80573120,7670,7670,7670,7670,0
20230622,163500,80573120,7670,7670,7670,7670,0
20230622,163400,80573120,7670,7670,7670,7670,0
20230622,163300,80573120,7670,7670,7670,7670,0
20230622,163200,80573120,7670,7670,7670,7670,0
20230622,163100,80573120,7670,7670,7670,7670,0
20230622,163000,80573120,7670,7670,7670,7670,0
20230622,162900,80573120,7670,7670,7670,7670,0
20230622,162800,80573120,7670,7670,7670,7670,0
20230622,162700,80573120,7670,7670,7670,7670,0
20230622,162600,80573120,7670,7670,7670,7670,0
20230622,162500,80573120,7670,7670,7670,7670,0
20230622,162400,80573120,7670,7670,7670,7670,0
20230622,162300,80573120,7670,7670,7670,7670,0
20230622,162200,80573120,7670,7670,7670,7670,0
20230622,162100,80573120,7670,7670,7670,7670,0
20230622,162000,80573120,7670,7670,7670,7670,0
20230622,161900,80573120,7670,7670,7670,7670,0
20230622,161800,80573120,7670,7670,7670,7670,0
20230622,161700,80573120,7670,7670,7670,7670,0
20230622,161600,80573120,7670,7670,7670,7670,0
20230622,161500,80573120,7670,7670,7670,7670,0
20230622,161400,80573120,7670,7670,7670,7670,122
20230622,161300,80573120,7670,7670,7670,7670,0
20230622,161200,80573120,7670,7670,7670,7670,0
20230622,161100,80573120,7670,7670,7670,7670,0
20230622,161000,80573120,7670,7670,7670,7670,0
20230622,160900,80573120,7670,7670,7670,7670,0
20230622,160800,80573120,7670,7670,7670,7670,0
20230622,160700,80573120,7670,7670,7670,7670,0
20230622,160600,80573120,7670,7670,7670,7670,0
20230622,160500,80573120,7670,7670,7670,7670,0
20230622,160400,80573120,7670,7670,7670,7670,0
20230622,160300,80573120,7670,7670,7670,7670,0
20230622,160200,80573120,7670,7670,7670,7670,0
20230622,160100,80573120,7670,7670,7670,7670,0
20230622,160000,80573120,7670,7670,7670,7670,0
20230622,155900,80573120,7670,7670,7670,7670,0
20230622,155800,80573120,7670,7670,7670,7670,0
20230622,155700,80573120,7670,7670,7670,7670,0
20230622,155600,80573120,7670,7670,7670,7670,0
20230622,155500,80573120,7670,7670,7670,7670,0
20230622,155400,80573120,7670,7670,7670,7670,0
20230622,155300,80573120,7670,7670,7670,7670,0
20230622,155200,80573120,7670,7670,7670,7670,0
20230622,155100,80573120,7670,7670,7670,7670,0
20230622,155000,80573120,7670,7670,7670,7670,0
20230622,154900,80573120,7670,7670,7670,7670,0
20230622,154800,80573120,7670,7670,7670,7670,0
20230622,154700,80573120,7670,7670,7670,7670,0
20230622,154600,80573120,7670,7670,7670,7670,0
20230622,154500,80573120,7670,7670,7670,7670,0
20230622,154400,80573120,7670,7670,7670,7670,122
20230622,154300,80573120,7670,7670,7670,7670,0
20230622,154200,80573120,7670,7670,7670,7670,0
20230622,154100,80573120,7670,7670,7670,7670,0
20230622,154000,80573120,7670,7670,7670,7670,0
20230622,153900,80573120,7670,7670,7670,7670,0
20230622,153800,80573120,7670,7670,7670,7670,0
20230622,153700,80573120,7670,7670,7670,7670,0
20230622,153600,80573120,7670,7670,7670,7670,0
20230622,153500,80573120,7670,7670,7670,7670,0
20230622,153400,80573120,7670,7670,7670,7670,0
20230622,153300,80573120,7670,7670,7670,7670,0
20230622,153200,80573120,7670,7670,7670,7670,0
20230622,153100,80573120,7670,7670,7670,7670,0
20230622,153000,80573120,7670,7670,7670,7670,122
20230622,152900,79637380,7670,7670,7670,7670,0
20230622,152800,79637380,7670,7670,7670,7670,0
20230622,152700,79637380,7670,7670,7670,7670,0
20230622,152600,79637380,7670,7670,7670,7670,0
20230622,152500,79637380,7670,7670,7670,7670,0
20230622,152400,79637380,7670,7670,7670,7670,0
20230622,152300,79637380,7670,7670,7670,7670,0
20230622,152200,79637380,7670,7670,7670,7670,0
20230622,152100,79637380,7670,7670,7670,7670,0
20230622,152000,79637380,7670,7670,7670,7670,0
20230622,151900,79637380,7670,7670,7670,7670,100
20230622,151800,78870380,7670,7650,7670,7650,60
20230622,151700,78410800,7620,7630,7630,7620,563
20230622,151600,74120490,7620,7620,7620,7620,0
20230622,151500,74120490,7620,7620,7620,7620,0
20230622,151400,74120490,7620,7620,7620,7620,1
20230622,151300,74112870,7630,7630,7630,7630,0
20230622,151200,74112870,7630,7630,7630,7630,0
20230622,151100,74112870,7630,7630,7630,7630,0
20230622,151000,74112870,7630,7620,7630,7620,149
20230622,150900,72976020,7620,7660,7660,7620,67
20230622,150800,72463340,7630,7630,7630,7630,12
20230622,150700,72371780,7630,7640,7640,7630,9
20230622,150600,72303090,7640,7640,7640,7640,0
20230622,150500,72303090,7640,7640,7640,7640,0
20230622,150400,72303090,7640,7640,7640,7640,0
20230622,150300,72303090,7640,7640,7640,7640,0
20230622,150200,72303090,7640,7640,7640,7640,0
20230622,150100,72303090,7640,7640,7640,7640,0
20230622,150000,72303090,7640,7640,7640,7640,0
20230622,145900,72303090,7640,7640,7640,7640,0
20230622,145800,72303090,7640,7640,7640,7640,0
20230622,145700,72303090,7640,7640,7640,7640,1
20230622,145600,72295450,7640,7640,7640,7640,0
20230622,145500,72295450,7640,7640,7640,7640,0
20230622,145400,72295450,7640,7640,7640,7640,13
20230622,145300,72196130,7620,7630,7630,7620,217
20230622,145200,70542340,7640,7640,7640,7640,0
20230622,145100,70542340,7640,7640,7640,7640,0
20230622,145000,70542340,7640,7640,7640,7640,0
20230622,144900,70542340,7640,7640,7640,7640,0
20230622,144800,70542340,7640,7640,7640,7640,0
20230622,144700,70542340,7640,7640,7640,7640,0
20230622,144600,70542340,7640,7640,7640,7640,100
20230622,144500,69778340,7620,7620,7620,7620,34
20230622,144400,69519260,7620,7620,7620,7620,0
20230622,144300,69519260,7620,7630,7630,7620,1167
20230622,144200,60624690,7630,7630,7630,7630,0
20230622,144100,60624690,7630,7630,7630,7630,0
20230622,144000,60624690,7630,7630,7630,7630,0
20230622,143900,60624690,7630,7640,7640,7630,351
20230622,143800,57946190,7640,7640,7640,7640,0
20230622,143700,57946190,7640,7640,7640,7640,0
20230622,143600,57946190,7640,7650,7650,7640,460
20230622,143500,54429980,7700,7700,7700,7700,0
20230622,143400,54429980,7700,7700,7700,7700,0
20230622,143300,54429980,7700,7700,7700,7700,0
20230622,143200,54429980,7700,7700,7700,7700,0
20230622,143100,54429980,7700,7700,7700,7700,0
20230622,143000,54429980,7700,7700,7700,7700,0
20230622,142900,54429980,7700,7700,7700,7700,0
20230622,142800,54429980,7700,7700,7700,7700,0
20230622,142700,54429980,7700,7700,7700,7700,0
20230622,142600,54429980,7700,7700,7700,7700,0
20230622,142500,54429980,7700,7700,7700,7700,0
20230622,142400,54429980,7700,7700,7700,7700,0
20230622,142300,54429980,7700,7700,7700,7700,0
20230622,142200,54429980,7700,7700,7700,7700,0
20230622,142100,54429980,7700,7700,7700,7700,0
20230622,142000,54429980,7700,7700,7700,7700,0
20230622,141900,54429980,7700,7700,7700,7700,1
20230622,141800,54422280,7650,7650,7650,7650,0
20230622,141700,54422280,7650,7650,7650,7650,0
20230622,141600,54422280,7650,7650,7650,7650,0
20230622,141500,54422280,7650,7650,7650,7650,0
20230622,141400,54422280,7650,7650,7650,7650,0
20230622,141300,54422280,7650,7650,7650,7650,0
20230622,141200,54422280,7650,7650,7650,7650,0
20230622,141100,54422280,7650,7670,7670,7650,130
20230622,141000,53425560,7720,7720,7720,7720,0
20230622,140900,53425560,7720,7720,7720,7720,0
20230622,140800,53425560,7720,7720,7720,7720,0
20230622,140700,53425560,7720,7720,7720,7720,0
20230622,140600,53425560,7720,7720,7720,7720,0
20230622,140500,53425560,7720,7720,7720,7720,0
20230622,140400,53425560,7720,7720,7720,7720,0
20230622,140300,53425560,7720,7720,7720,7720,0
20230622,140200,53425560,7720,7720,7720,7720,0
20230622,140100,53425560,7720,7720,7720,7720,0
20230622,140000,53425560,7720,7690,7720,7690,21
20230622,135900,53263840,7700,7700,7700,7700,0
20230622,135800,53263840,7700,7700,7700,7700,0
20230622,135700,53263840,7700,7700,7700,7700,0
20230622,135600,53263840,7700,7700,7700,7700,100
20230622,135500,52493840,7700,7700,7700,7700,0
20230622,135400,52493840,7700,7700,7700,7700,0
20230622,135300,52493840,7700,7700,7700,7700,0
20230622,135200,52493840,7700,7700,7700,7700,0
20230622,135100,52493840,7700,7700,7700,7700,0
20230622,135000,52493840,7700,7700,7700,7700,0
20230622,134900,52493840,7700,7680,7700,7680,12
20230622,134800,52401660,7690,7690,7690,7690,0
20230622,134700,52401660,7690,7690,7690,7690,0
20230622,134600,52401660,7690,7690,7690,7690,0
20230622,134500,52401660,7690,7690,7690,7690,0
20230622,134400,52401660,7690,7690,7690,7690,0
20230622,134300,52401660,7690,7690,7690,7690,0
20230622,134200,52401660,7690,7690,7690,7690,0
20230622,134100,52401660,7690,7690,7690,7690,0
20230622,134000,52401660,7690,7690,7690,7690,0
20230622,133900,52401660,7690,7690,7690,7690,0
20230622,133800,52401660,7690,7690,7690,7690,7
20230622,133700,52347830,7700,7700,7700,7700,0
20230622,133600,52347830,7700,7700,7700,7700,0
20230622,133500,52347830,7700,7700,7700,7700,0
20230622,133400,52347830,7700,7700,7700,7700,0
20230622,133300,52347830,7700,7700,7700,7700,0
20230622,133200,52347830,7700,7700,7700,7700,0
20230622,133100,52347830,7700,7700,7700,7700,0
20230622,133000,52347830,7700,7660,7700,7660,8
20230622,132900,52286510,7650,7650,7650,7650,0
20230622,132800,52286510,7650,7650,7650,7650,0
20230622,132700,52286510,7650,7660,7660,7650,274
20230622,132600,50190170,7700,7700,7700,7700,0
20230622,132500,50190170,7700,7700,7700,7700,0
20230622,132400,50190170,7700,7700,7700,7700,0
20230622,132300,50190170,7700,7700,7700,7700,0
20230622,132200,50190170,7700,7700,7700,7700,0
20230622,132100,50190170,7700,7700,7700,7700,0
20230622,132000,50190170,7700,7700,7700,7700,0
20230622,131900,50190170,7700,7700,7700,7700,0
20230622,131800,50190170,7700,7700,7700,7700,0
20230622,131700,50190170,7700,7700,7700,7700,0
20230622,131600,50190170,7700,7700,7700,7700,0
20230622,131500,50190170,7700,7700,7700,7700,6
20230622,131400,50143970,7710,7710,7710,7710,0
20230622,131300,50143970,7710,7710,7710,7710,0
20230622,131200,50143970,7710,7710,7710,7710,0
20230622,131100,50143970,7710,7710,7710,7710,0
20230622,131000,50143970,7710,7710,7710,7710,0
20230622,130900,50143970,7710,7710,7710,7710,0
20230622,130800,50143970,7710,7710,7710,7710,0
20230622,130700,50143970,7710,7710,7710,7710,0
20230622,130600,50143970,7710,7710,7710,7710,0
20230622,130500,50143970,7710,7710,7710,7710,13
20230622,130400,50043740,7710,7710,7710,7710,0
20230622,130300,50043740,7710,7710,7710,7710,0
20230622,130200,50043740,7710,7710,7710,7710,0
20230622,130100,50043740,7710,7710,7710,7710,0
20230622,130000,50043740,7710,7710,7710,7710,0
20230622,125900,50043740,7710,7710,7710,7710,0
20230622,125800,50043740,7710,7710,7710,7710,1
20230622,125700,50036030,7660,7660,7660,7660,0
20230622,125600,50036030,7660,7660,7660,7660,0
20230622,125500,50036030,7660,7660,7660,7660,0
20230622,125400,50036030,7660,7660,7660,7660,0
20230622,125300,50036030,7660,7660,7660,7660,0
20230622,125200,50036030,7660,7660,7660,7660,0
20230622,125100,50036030,7660,7660,7660,7660,0
20230622,125000,50036030,7660,7660,7660,7660,435
20230622,124900,46703930,7660,7660,7660,7660,36
20230622,124800,46428170,7660,7660,7660,7660,0
20230622,124700,46428170,7660,7680,7680,7660,1000
20230622,124600,38766100,7710,7710,7710,7710,0
20230622,124500,38766100,7710,7710,7710,7710,5
20230622,124400,38727550,7710,7710,7710,7710,2
20230622,124300,38712130,7720,7720,7720,7720,0
20230622,124200,38712130,7720,7720,7720,7720,0
20230622,124100,38712130,7720,7720,7720,7720,0
20230622,124000,38712130,7720,7720,7720,7720,0
20230622,123900,38712130,7720,7720,7720,7720,0
20230622,123800,38712130,7720,7720,7720,7720,0
20230622,123700,38712130,7720,7720,7720,7720,0
20230622,123600,38712130,7720,7720,7720,7720,0
20230622,123500,38712130,7720,7720,7720,7720,0
20230622,123400,38712130,7720,7720,7720,7720,0
20230622,123300,38712130,7720,7680,7720,7680,46
20230622,123200,38357850,7670,7670,7670,7670,0
20230622,123100,38357850,7670,7670,7670,7670,0
20230622,123000,38357850,7670,7680,7680,7670,84
20230622,122900,37712760,7680,7680,7680,7680,0
20230622,122800,37712760,7680,7680,7680,7680,0
20230622,122700,37712760,7680,7680,7680,7680,0
20230622,122600,37712760,7680,7680,7680,7680,0
20230622,122500,37712760,7680,7680,7680,7680,0
20230622,122400,37712760,7680,7680,7680,7680,0
20230622,122300,37712760,7680,7680,7680,7680,0
20230622,122200,37712760,7680,7680,7680,7680,0
20230622,122100,37712760,7680,7700,7700,7680,290
20230622,122000,35484510,7710,7710,7710,7710,0
20230622,121900,35484510,7710,7710,7710,7710,0
20230622,121800,35484510,7710,7710,7710,7710,10
20230622,121700,35407410,7710,7710,7710,7710,0
20230622,121600,35407410,7710,7710,7710,7710,0
20230622,121500,35407410,7710,7710,7710,7710,0
20230622,121400,35407410,7710,7710,7710,7710,0
20230622,121300,35407410,7710,7710,7710,7710,4
20230622,121200,35376570,7710,7710,7710,7710,6
20230622,121100,35330310,7710,7710,7710,7710,0
20230622,121000,35330310,7710,7710,7710,7710,0
20230622,120900,35330310,7710,7710,7710,7710,7
20230622,120800,35276340,7710,7710,7710,7710,0
20230622,120700,35276340,7710,7710,7710,7710,0
20230622,120600,35276340,7710,7710,7710,7710,0
20230622,120500,35276340,7710,7710,7710,7710,0
20230622,120400,35276340,7710,7710,7710,7710,0
20230622,120300,35276340,7710,7710,7710,7710,0
20230622,120200,35276340,7710,7710,7710,7710,0
20230622,120100,35276340,7710,7710,7710,7710,7
20230622,120000,35222370,7720,7720,7720,7720,0
20230622,115900,35222370,7720,7720,7720,7720,0
20230622,115800,35222370,7720,7720,7720,7720,0
20230622,115700,35222370,7720,7720,7720,7720,0
20230622,115600,35222370,7720,7720,7720,7720,2
20230622,115500,35206930,7710,7710,7710,7710,0
20230622,115400,35206930,7710,7710,7710,7710,0
20230622,115300,35206930,7710,7710,7710,7710,0
20230622,115200,35206930,7710,7710,7710,7710,0
20230622,115100,35206930,7710,7710,7710,7710,0
20230622,115000,35206930,7710,7710,7710,7710,0
20230622,114900,35206930,7710,7710,7710,7710,0
20230622,114800,35206930,7710,7710,7710,7710,0
20230622,114700,35206930,7710,7710,7710,7710,0
20230622,114600,35206930,7710,7710,7710,7710,0
20230622,114500,35206930,7710,7710,7710,7710,0
20230622,114400,35206930,7710,7710,7710,7710,0
20230622,114300,35206930,7710,7710,7710,7710,0
20230622,114200,35206930,7710,7710,7710,7710,5
20230622,114100,35168380,7710,7710,7710,7710,0
20230622,114000,35168380,7710,7710,7710,7710,0
20230622,113900,35168380,7710,7710,7710,7710,0
20230622,113800,35168380,7710,7710,7710,7710,0
20230622,113700,35168380,7710,7710,7710,7710,0
20230622,113600,35168380,7710,7710,7710,7710,0
20230622,113500,35168380,7710,7710,7710,7710,0
20230622,113400,35168380,7710,7710,7710,7710,0
20230622,113300,35168380,7710,7710,7710,7710,0
20230622,113200,35168380,7710,7710,7710,7710,0
20230622,113100,35168380,7710,7710,7710,7710,0
20230622,113000,35168380,7710,7710,7710,7710,0
20230622,112900,35168380,7710,7710,7710,7710,0
20230622,112800,35168380,7710,7710,7710,7710,0
20230622,112700,35168380,7710,7710,7710,7710,0
20230622,112600,35168380,7710,7710,7710,7710,0
20230622,112500,35168380,7710,7710,7710,7710,0
20230622,112400,35168380,7710,7710,7710,7710,0
20230622,112300,35168380,7710,7710,7710,7710,0
20230622,112200,35168380,7710,7710,7710,7710,0
20230622,112100,35168380,7710,7710,7710,7710,0
20230622,112000,35168380,7710,7710,7710,7710,21
20230622,111900,35006470,7720,7720,7720,7720,0
20230622,111800,35006470,7720,7720,7720,7720,0
20230622,111700,35006470,7720,7720,7720,7720,0
20230622,111600,35006470,7720,7720,7720,7720,0
20230622,111500,35006470,7720,7720,7720,7720,0
20230622,111400,35006470,7720,7720,7720,7720,4
20230622,111300,34975590,7720,7720,7720,7720,0
20230622,111200,34975590,7720,7720,7720,7720,12
20230622,111100,34882950,7720,7720,7720,7720,0
20230622,111000,34882950,7720,7720,7720,7720,1
20230622,110900,34875230,7730,7720,7730,7720,34
20230622,110800,34612550,7730,7730,7730,7730,0
20230622,110700,34612550,7730,7730,7730,7730,0
20230622,110600,34612550,7730,7730,7730,7730,10
20230622,110500,34535250,7740,7740,7740,7740,0
20230622,110400,34535250,7740,7740,7740,7740,0
20230622,110300,34535250,7740,7740,7740,7740,0
20230622,110200,34535250,7740,7740,7740,7740,0
20230622,110100,34535250,7740,7740,7740,7740,0
20230622,110000,34535250,7740,7740,7740,7740,0
20230622,105900,34535250,7740,7740,7740,7740,0
20230622,105800,34535250,7740,7740,7740,7740,0
20230622,105700,34535250,7740,7740,7740,7740,0
20230622,105600,34535250,7740,7740,7740,7740,0
20230622,105500,34535250,7740,7740,7740,7740,0
20230622,105400,34535250,7740,7740,7740,7740,0
20230622,105300,34535250,7740,7740,7740,7740,0
20230622,105200,34535250,7740,7740,7740,7740,0
20230622,105100,34535250,7740,7740,7740,7740,0
20230622,105000,34535250,7740,7740,7740,7740,0
20230622,104900,34535250,7740,7740,7740,7740,0
20230622,104800,34535250,7740,7740,7740,7740,0
20230622,104700,34535250,7740,7740,7740,7740,0
20230622,104600,34535250,7740,7740,7740,7740,0
20230622,104500,34535250,7740,7740,7740,7740,0
20230622,104400,34535250,7740,7740,7740,7740,1
20230622,104300,34527510,7750,7750,7750,7750,0
20230622,104200,34527510,7750,7750,7750,7750,0
20230622,104100,34527510,7750,7750,7750,7750,0
20230622,104000,34527510,7750,7750,7750,7750,0
20230622,103900,34527510,7750,7750,7750,7750,0
20230622,103800,34527510,7750,7750,7750,7750,0
20230622,103700,34527510,7750,7750,7750,7750,0
20230622,103600,34527510,7750,7740,7750,7740,55
20230622,103500,34101270,7660,7660,7660,7660,0
20230622,103400,34101270,7660,7660,7660,7660,0
20230622,103300,34101270,7660,7660,7660,7660,0
20230622,103200,34101270,7660,7720,7720,7660,200
20230622,103100,32568480,7750,7750,7750,7750,0
20230622,103000,32568480,7750,7750,7750,7750,0
20230622,102900,32568480,7750,7750,7750,7750,1
20230622,102800,32560730,7760,7760,7760,7760,0
20230622,102700,32560730,7760,7760,7760,7760,0
20230622,102600,32560730,7760,7760,7760,7760,0
20230622,102500,32560730,7760,7760,7760,7760,0
20230622,102400,32560730,7760,7760,7760,7760,0
20230622,102300,32560730,7760,7760,7760,7760,0
20230622,102200,32560730,7760,7760,7760,7760,0
20230622,102100,32560730,7760,7760,7760,7760,0
20230622,102000,32560730,7760,7760,7760,7760,435
20230622,101900,29185130,7750,7750,7750,7750,0
20230622,101800,29185130,7750,7750,7750,7750,0
20230622,101700,29185130,7750,7750,7750,7750,10
20230622,101600,29107630,7750,7750,7750,7750,10
20230622,101500,29030130,7770,7700,7770,7700,1002
20230622,101400,21254010,7670,7670,7670,7670,0
20230622,101300,21254010,7670,7670,7670,7670,80
20230622,101200,20640410,7670,7670,7670,7670,200
20230622,101100,19106410,7720,7720,7720,7720,0
20230622,101000,19106410,7720,7720,7720,7720,0
20230622,100900,19106410,7720,7720,7720,7720,0
20230622,100800,19106410,7720,7720,7720,7720,0
20230622,100700,19106410,7720,7680,7720,7680,8
20230622,100600,19044710,7670,7670,7670,7670,0
20230622,100500,19044710,7670,7680,7680,7670,300
20230622,100400,16743600,7680,7680,7680,7680,0
20230622,100300,16743600,7680,7680,7680,7680,0
20230622,100200,16743600,7680,7680,7680,7680,0
20230622,100100,16743600,7680,7680,7680,7680,0
20230622,100000,16743600,7680,7680,7680,7680,0
20230622,095900,16743600,7680,7680,7680,7680,0
20230622,095800,16743600,7680,7680,7680,7680,0
20230622,095700,16743600,7680,7680,7680,7680,0
20230622,095600,16743600,7680,7680,7680,7680,0
20230622,095500,16743600,7680,7680,7680,7680,0
20230622,095400,16743600,7680,7710,7710,7680,300
20230622,095300,14437930,7750,7750,7750,7750,0
20230622,095200,14437930,7750,7750,7750,7750,0
20230622,095100,14437930,7750,7750,7750,7750,0
20230622,095000,14437930,7750,7750,7750,7750,0
20230622,094900,14437930,7750,7750,7750,7750,0
20230622,094800,14437930,7750,7750,7750,7750,0
20230622,094700,14437930,7750,7750,7750,7750,0
20230622,094600,14437930,7750,7750,7750,7750,0
20230622,094500,14437930,7750,7750,7750,7750,0
20230622,094400,14437930,7750,7750,7750,7750,1
20230622,094300,14430180,7700,7710,7710,7700,17
20230622,094200,14299250,7760,7760,7760,7760,0
20230622,094100,14299250,7760,7760,7760,7760,1
20230622,094000,14291490,7700,7700,7700,7700,0
20230622,093900,14291490,7700,7700,7700,7700,1
20230622,093800,14283790,7700,7700,7700,7700,0
20230622,093700,14283790,7700,7700,7700,7700,0
20230622,093600,14283790,7700,7700,7700,7700,0
20230622,093500,14283790,7700,7700,7700,7700,2
20230622,093400,14268390,7730,7730,7730,7730,0
20230622,093300,14268390,7730,7730,7730,7730,0
20230622,093200,14268390,7730,7730,7730,7730,0
20230622,093100,14268390,7730,7730,7730,7730,0
20230622,093000,14268390,7730,7730,7730,7730,0
20230622,092900,14268390,7730,7730,7730,7730,0
20230622,092800,14268390,7730,7720,7730,7720,383
20230622,092700,11310490,7720,7720,7720,7720,0
20230622,092600,11310490,7720,7720,7720,7720,0
20230622,092500,11310490,7720,7720,7720,7720,1
20230622,092400,11302770,7690,7730,7730,7690,87
20230622,092300,10633700,7690,7690,7690,7690,1
20230622,092200,10626010,7730,7690,7730,7690,2
20230622,092100,10610590,7720,7720,7720,7720,0
20230622,092000,10610590,7720,7720,7720,7720,0
20230622,091900,10610590,7720,7720,7720,7720,0
20230622,091800,10610590,7720,7710,7720,7710,211
20230622,091700,8981760,7700,7640,7700,7640,108
20230622,091600,8155800,7620,7620,7620,7620,0
20230622,091500,8155800,7620,7620,7620,7620,0
20230622,091400,8155800,7620,7620,7620,7620,0
20230622,091300,8155800,7620,7620,7620,7620,0
20230622,091200,8155800,7620,7620,7620,7620,0
20230622,091100,8155800,7620,7620,7620,7620,0
20230622,091000,8155800,7620,7620,7620,7620,0
20230622,090900,8155800,7620,7620,7620,7620,0
20230622,090800,8155800,7620,7620,7620,7620,0
20230622,090700,8155800,7620,7700,7700,7620,145
20230622,090600,7044590,7700,7700,7700,7700,0
20230622,090500,7044590,7700,7700,7700,7700,13
20230622,090400,6944490,7680,7650,7680,7650,63
20230622,090300,6462050,7650,7670,7670,7650,149
20230622,090200,5320100,7660,7670,7670,7660,285
20230622,090100,3136050,7680,7690,7690,7680,393
20230622,090000,115800,7720,7720,7720,7720,15