KissMeData/087600/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,185400,80568110,7730,7730,7730,7730,247
20230620,185300,80568110,7730,7730,7730,7730,0
20230620,185200,80568110,7730,7730,7730,7730,0
20230620,185100,80568110,7730,7730,7730,7730,0
20230620,185000,80568110,7730,7730,7730,7730,0
20230620,184900,80568110,7730,7730,7730,7730,0
20230620,184800,80568110,7730,7730,7730,7730,0
20230620,184700,80568110,7730,7730,7730,7730,0
20230620,184600,80568110,7730,7730,7730,7730,0
20230620,184500,80568110,7730,7730,7730,7730,0
20230620,184400,80568110,7730,7730,7730,7730,0
20230620,184300,80568110,7730,7730,7730,7730,0
20230620,184200,80568110,7730,7730,7730,7730,0
20230620,184100,80568110,7730,7730,7730,7730,0
20230620,184000,80568110,7730,7730,7730,7730,0
20230620,183900,80568110,7730,7730,7730,7730,0
20230620,183800,80568110,7730,7730,7730,7730,0
20230620,183700,80568110,7730,7730,7730,7730,0
20230620,183600,80568110,7730,7730,7730,7730,0
20230620,183500,80568110,7730,7730,7730,7730,0
20230620,183400,80568110,7730,7730,7730,7730,0
20230620,183300,80568110,7730,7730,7730,7730,0
20230620,183200,80568110,7730,7730,7730,7730,0
20230620,183100,80568110,7730,7730,7730,7730,0
20230620,183000,80568110,7730,7730,7730,7730,0
20230620,182900,80568110,7730,7730,7730,7730,0
20230620,182800,80568110,7730,7730,7730,7730,0
20230620,182700,80568110,7730,7730,7730,7730,0
20230620,182600,80568110,7730,7730,7730,7730,0
20230620,182500,80568110,7730,7730,7730,7730,0
20230620,182400,80568110,7730,7730,7730,7730,247
20230620,182300,80568110,7730,7730,7730,7730,0
20230620,182200,80568110,7730,7730,7730,7730,0
20230620,182100,80568110,7730,7730,7730,7730,0
20230620,182000,80568110,7730,7730,7730,7730,0
20230620,181900,80568110,7730,7730,7730,7730,0
20230620,181800,80568110,7730,7730,7730,7730,0
20230620,181700,80568110,7730,7730,7730,7730,0
20230620,181600,80568110,7730,7730,7730,7730,0
20230620,181500,80568110,7730,7730,7730,7730,0
20230620,181400,80568110,7730,7730,7730,7730,0
20230620,181300,80568110,7730,7730,7730,7730,0
20230620,181200,80568110,7730,7730,7730,7730,0
20230620,181100,80568110,7730,7730,7730,7730,0
20230620,181000,80568110,7730,7730,7730,7730,0
20230620,180900,80568110,7730,7730,7730,7730,0
20230620,180800,80568110,7730,7730,7730,7730,0
20230620,180700,80568110,7730,7730,7730,7730,0
20230620,180600,80568110,7730,7730,7730,7730,0
20230620,180500,80568110,7730,7730,7730,7730,0
20230620,180400,80568110,7730,7730,7730,7730,0
20230620,180300,80568110,7730,7730,7730,7730,0
20230620,180200,80568110,7730,7730,7730,7730,0
20230620,180100,80568110,7730,7730,7730,7730,0
20230620,180000,80568110,7730,7730,7730,7730,0
20230620,175900,80568110,7730,7730,7730,7730,0
20230620,175800,80568110,7730,7730,7730,7730,0
20230620,175700,80568110,7730,7730,7730,7730,0
20230620,175600,80568110,7730,7730,7730,7730,0
20230620,175500,80568110,7730,7730,7730,7730,0
20230620,175400,80568110,7730,7730,7730,7730,247
20230620,175300,80568110,7730,7730,7730,7730,0
20230620,175200,80568110,7730,7730,7730,7730,0
20230620,175100,80568110,7730,7730,7730,7730,0
20230620,175000,80568110,7730,7730,7730,7730,0
20230620,174900,80568110,7730,7730,7730,7730,0
20230620,174800,80568110,7730,7730,7730,7730,0
20230620,174700,80568110,7730,7730,7730,7730,0
20230620,174600,80568110,7730,7730,7730,7730,0
20230620,174500,80568110,7730,7730,7730,7730,0
20230620,174400,80568110,7730,7730,7730,7730,0
20230620,174300,80568110,7730,7730,7730,7730,0
20230620,174200,80568110,7730,7730,7730,7730,0
20230620,174100,80568110,7730,7730,7730,7730,0
20230620,174000,80568110,7730,7730,7730,7730,0
20230620,173900,80568110,7730,7730,7730,7730,0
20230620,173800,80568110,7730,7730,7730,7730,0
20230620,173700,80568110,7730,7730,7730,7730,0
20230620,173600,80568110,7730,7730,7730,7730,0
20230620,173500,80568110,7730,7730,7730,7730,0
20230620,173400,80568110,7730,7730,7730,7730,0
20230620,173300,80568110,7730,7730,7730,7730,0
20230620,173200,80568110,7730,7730,7730,7730,0
20230620,173100,80568110,7730,7730,7730,7730,0
20230620,173000,80568110,7730,7730,7730,7730,0
20230620,172900,80568110,7730,7730,7730,7730,0
20230620,172800,80568110,7730,7730,7730,7730,0
20230620,172700,80568110,7730,7730,7730,7730,0
20230620,172600,80568110,7730,7730,7730,7730,0
20230620,172500,80568110,7730,7730,7730,7730,0
20230620,172400,80568110,7730,7730,7730,7730,247
20230620,172300,80568110,7730,7730,7730,7730,0
20230620,172200,80568110,7730,7730,7730,7730,0
20230620,172100,80568110,7730,7730,7730,7730,0
20230620,172000,80568110,7730,7730,7730,7730,0
20230620,171900,80568110,7730,7730,7730,7730,0
20230620,171800,80568110,7730,7730,7730,7730,0
20230620,171700,80568110,7730,7730,7730,7730,0
20230620,171600,80568110,7730,7730,7730,7730,0
20230620,171500,80568110,7730,7730,7730,7730,0
20230620,171400,80568110,7730,7730,7730,7730,0
20230620,171300,80568110,7730,7730,7730,7730,0
20230620,171200,80568110,7730,7730,7730,7730,0
20230620,171100,80568110,7730,7730,7730,7730,0
20230620,171000,80568110,7730,7730,7730,7730,0
20230620,170900,80568110,7730,7730,7730,7730,0
20230620,170800,80568110,7730,7730,7730,7730,0
20230620,170700,80568110,7730,7730,7730,7730,0
20230620,170600,80568110,7730,7730,7730,7730,0
20230620,170500,80568110,7730,7730,7730,7730,0
20230620,170400,80568110,7730,7730,7730,7730,0
20230620,170300,80568110,7730,7730,7730,7730,0
20230620,170200,80568110,7730,7730,7730,7730,0
20230620,170100,80568110,7730,7730,7730,7730,0
20230620,170000,80568110,7730,7730,7730,7730,0
20230620,165900,80568110,7730,7730,7730,7730,0
20230620,165800,80568110,7730,7730,7730,7730,0
20230620,165700,80568110,7730,7730,7730,7730,0
20230620,165600,80568110,7730,7730,7730,7730,0
20230620,165500,80568110,7730,7730,7730,7730,0
20230620,165400,80568110,7730,7730,7730,7730,247
20230620,165300,80568110,7730,7730,7730,7730,0
20230620,165200,80568110,7730,7730,7730,7730,0
20230620,165100,80568110,7730,7730,7730,7730,0
20230620,165000,80568110,7730,7730,7730,7730,0
20230620,164900,80568110,7730,7730,7730,7730,0
20230620,164800,80568110,7730,7730,7730,7730,0
20230620,164700,80568110,7730,7730,7730,7730,0
20230620,164600,80568110,7730,7730,7730,7730,0
20230620,164500,80568110,7730,7730,7730,7730,0
20230620,164400,80568110,7730,7730,7730,7730,0
20230620,164300,80568110,7730,7730,7730,7730,0
20230620,164200,80568110,7730,7730,7730,7730,0
20230620,164100,80568110,7730,7730,7730,7730,0
20230620,164000,80568110,7730,7730,7730,7730,0
20230620,163900,80568110,7730,7730,7730,7730,0
20230620,163800,80568110,7730,7730,7730,7730,0
20230620,163700,80568110,7730,7730,7730,7730,0
20230620,163600,80568110,7730,7730,7730,7730,0
20230620,163500,80568110,7730,7730,7730,7730,0
20230620,163400,80568110,7730,7730,7730,7730,0
20230620,163300,80568110,7730,7730,7730,7730,0
20230620,163200,80568110,7730,7730,7730,7730,0
20230620,163100,80568110,7730,7730,7730,7730,0
20230620,163000,80568110,7730,7730,7730,7730,0
20230620,162900,80568110,7730,7730,7730,7730,0
20230620,162800,80568110,7730,7730,7730,7730,0
20230620,162700,80568110,7730,7730,7730,7730,0
20230620,162600,80568110,7730,7730,7730,7730,0
20230620,162500,80568110,7730,7730,7730,7730,0
20230620,162400,80568110,7730,7730,7730,7730,247
20230620,162300,80568110,7730,7730,7730,7730,0
20230620,162200,80568110,7730,7730,7730,7730,0
20230620,162100,80568110,7730,7730,7730,7730,0
20230620,162000,80568110,7730,7730,7730,7730,0
20230620,161900,80568110,7730,7730,7730,7730,0
20230620,161800,80568110,7730,7730,7730,7730,0
20230620,161700,80568110,7730,7730,7730,7730,0
20230620,161600,80568110,7730,7730,7730,7730,0
20230620,161500,80568110,7730,7730,7730,7730,0
20230620,161400,80568110,7730,7730,7730,7730,0
20230620,161300,80568110,7730,7730,7730,7730,0
20230620,161200,80568110,7730,7730,7730,7730,0
20230620,161100,80568110,7730,7730,7730,7730,0
20230620,161000,80568110,7730,7730,7730,7730,0
20230620,160900,80568110,7730,7730,7730,7730,0
20230620,160800,80568110,7730,7730,7730,7730,0
20230620,160700,80568110,7730,7730,7730,7730,0
20230620,160600,80568110,7730,7730,7730,7730,0
20230620,160500,80568110,7730,7730,7730,7730,0
20230620,160400,80568110,7730,7730,7730,7730,0
20230620,160300,80568110,7730,7730,7730,7730,0
20230620,160200,80568110,7730,7730,7730,7730,0
20230620,160100,80568110,7730,7730,7730,7730,0
20230620,160000,80568110,7730,7730,7730,7730,0
20230620,155900,80568110,7730,7730,7730,7730,0
20230620,155800,80568110,7730,7730,7730,7730,0
20230620,155700,80568110,7730,7730,7730,7730,0
20230620,155600,80568110,7730,7730,7730,7730,0
20230620,155500,80568110,7730,7730,7730,7730,0
20230620,155400,80568110,7730,7730,7730,7730,247
20230620,155300,80568110,7730,7730,7730,7730,0
20230620,155200,80568110,7730,7730,7730,7730,0
20230620,155100,80568110,7730,7730,7730,7730,0
20230620,155000,80568110,7730,7730,7730,7730,0
20230620,154900,80568110,7730,7730,7730,7730,0
20230620,154800,80568110,7730,7730,7730,7730,0
20230620,154700,80568110,7730,7730,7730,7730,0
20230620,154600,80568110,7730,7730,7730,7730,0
20230620,154500,80568110,7730,7730,7730,7730,0
20230620,154400,80568110,7730,7730,7730,7730,0
20230620,154300,80568110,7730,7730,7730,7730,0
20230620,154200,80568110,7730,7730,7730,7730,0
20230620,154100,80568110,7730,7730,7730,7730,0
20230620,154000,80568110,7730,7730,7730,7730,0
20230620,153900,80568110,7730,7730,7730,7730,0
20230620,153800,80568110,7730,7730,7730,7730,0
20230620,153700,80568110,7730,7730,7730,7730,0
20230620,153600,80568110,7730,7730,7730,7730,0
20230620,153500,80568110,7730,7730,7730,7730,0
20230620,153400,80568110,7730,7730,7730,7730,0
20230620,153300,80568110,7730,7730,7730,7730,0
20230620,153200,80568110,7730,7730,7730,7730,0
20230620,153100,80568110,7730,7730,7730,7730,0
20230620,153000,80568110,7730,7730,7730,7730,247
20230620,152900,78658800,7700,7700,7700,7700,0
20230620,152800,78658800,7700,7700,7700,7700,0
20230620,152700,78658800,7700,7700,7700,7700,0
20230620,152600,78658800,7700,7700,7700,7700,0
20230620,152500,78658800,7700,7700,7700,7700,0
20230620,152400,78658800,7700,7700,7700,7700,0
20230620,152300,78658800,7700,7700,7700,7700,0
20230620,152200,78658800,7700,7700,7700,7700,0
20230620,152100,78658800,7700,7700,7700,7700,0
20230620,152000,78658800,7700,7700,7700,7700,0
20230620,151900,78658800,7700,7710,7710,7700,650
20230620,151800,73653120,7710,7710,7710,7710,0
20230620,151700,73653120,7710,7710,7710,7710,0
20230620,151600,73653120,7710,7710,7710,7710,0
20230620,151500,73653120,7710,7710,7710,7710,0
20230620,151400,73653120,7710,7710,7710,7710,0
20230620,151300,73653120,7710,7710,7710,7710,84
20230620,151200,73005480,7710,7710,7710,7710,0
20230620,151100,73005480,7710,7710,7710,7710,0
20230620,151000,73005480,7710,7710,7710,7710,0
20230620,150900,73005480,7710,7720,7720,7710,25
20230620,150800,72812630,7710,7710,7710,7710,0
20230620,150700,72812630,7710,7710,7710,7710,0
20230620,150600,72812630,7710,7710,7710,7710,130
20230620,150500,71810330,7720,7720,7720,7720,1
20230620,150400,71802610,7700,7700,7700,7700,0
20230620,150300,71802610,7700,7700,7700,7700,0
20230620,150200,71802610,7700,7700,7700,7700,0
20230620,150100,71802610,7700,7720,7720,7700,69
20230620,150000,71270640,7730,7730,7730,7730,2
20230620,145900,71255180,7730,7730,7730,7730,0
20230620,145800,71255180,7730,7730,7730,7730,0
20230620,145700,71255180,7730,7730,7730,7730,2
20230620,145600,71239720,7710,7720,7720,7710,39
20230620,145500,70938710,7710,7710,7710,7710,0
20230620,145400,70938710,7710,7710,7710,7710,0
20230620,145300,70938710,7710,7710,7710,7710,0
20230620,145200,70938710,7710,7710,7710,7710,0
20230620,145100,70938710,7710,7710,7710,7710,0
20230620,145000,70938710,7710,7710,7710,7710,0
20230620,144900,70938710,7710,7750,7750,7710,21
20230620,144800,70776000,7750,7750,7750,7750,0
20230620,144700,70776000,7750,7750,7750,7750,0
20230620,144600,70776000,7750,7750,7750,7750,0
20230620,144500,70776000,7750,7750,7750,7750,0
20230620,144400,70776000,7750,7750,7750,7750,0
20230620,144300,70776000,7750,7750,7750,7750,0
20230620,144200,70776000,7750,7750,7750,7750,5
20230620,144100,70737250,7710,7710,7710,7710,0
20230620,144000,70737250,7710,7710,7710,7710,0
20230620,143900,70737250,7710,7710,7710,7710,1
20230620,143800,70729540,7700,7700,7700,7700,0
20230620,143700,70729540,7700,7700,7700,7700,0
20230620,143600,70729540,7700,7700,7700,7700,0
20230620,143500,70729540,7700,7700,7700,7700,0
20230620,143400,70729540,7700,7700,7700,7700,0
20230620,143300,70729540,7700,7700,7700,7700,0
20230620,143200,70729540,7700,7700,7700,7700,0
20230620,143100,70729540,7700,7700,7700,7700,0
20230620,143000,70729540,7700,7700,7700,7700,0
20230620,142900,70729540,7700,7700,7700,7700,0
20230620,142800,70729540,7700,7700,7700,7700,0
20230620,142700,70729540,7700,7720,7720,7700,314
20230620,142600,68307120,7720,7720,7720,7720,0
20230620,142500,68307120,7720,7720,7720,7720,0
20230620,142400,68307120,7720,7720,7720,7720,0
20230620,142300,68307120,7720,7720,7720,7720,0
20230620,142200,68307120,7720,7720,7720,7720,0
20230620,142100,68307120,7720,7720,7720,7720,0
20230620,142000,68307120,7720,7720,7720,7720,0
20230620,141900,68307120,7720,7720,7720,7720,0
20230620,141800,68307120,7720,7720,7720,7720,0
20230620,141700,68307120,7720,7720,7720,7720,0
20230620,141600,68307120,7720,7720,7720,7720,0
20230620,141500,68307120,7720,7720,7720,7720,0
20230620,141400,68307120,7720,7720,7720,7720,0
20230620,141300,68307120,7720,7720,7720,7720,0
20230620,141200,68307120,7720,7720,7720,7720,0
20230620,141100,68307120,7720,7720,7720,7720,0
20230620,141000,68307120,7720,7720,7720,7720,0
20230620,140900,68307120,7720,7720,7720,7720,0
20230620,140800,68307120,7720,7730,7730,7720,100
20230620,140700,67535090,7730,7730,7730,7730,0
20230620,140600,67535090,7730,7730,7730,7730,0
20230620,140500,67535090,7730,7730,7730,7730,0
20230620,140400,67535090,7730,7730,7730,7730,0
20230620,140300,67535090,7730,7740,7740,7730,185
20230620,140200,66104190,7750,7750,7750,7750,0
20230620,140100,66104190,7750,7750,7750,7750,0
20230620,140000,66104190,7750,7750,7750,7750,0
20230620,135900,66104190,7750,7750,7750,7750,0
20230620,135800,66104190,7750,7750,7750,7750,93
20230620,135700,65383440,7760,7760,7760,7760,97
20230620,135600,64630720,7730,7730,7730,7730,7
20230620,135500,64576610,7730,7730,7730,7730,183
20230620,135400,63162020,7740,7740,7740,7740,0
20230620,135300,63162020,7740,7740,7740,7740,0
20230620,135200,63162020,7740,7750,7750,7740,145
20230620,135100,62039350,7760,7720,7760,7720,321
20230620,135000,59554450,7710,7710,7710,7710,0
20230620,134900,59554450,7710,7710,7710,7710,0
20230620,134800,59554450,7710,7710,7710,7710,0
20230620,134700,59554450,7710,7710,7710,7710,0
20230620,134600,59554450,7710,7710,7710,7710,0
20230620,134500,59554450,7710,7710,7710,7710,0
20230620,134400,59554450,7710,7710,7710,7710,0
20230620,134300,59554450,7710,7710,7710,7710,0
20230620,134200,59554450,7710,7710,7710,7710,0
20230620,134100,59554450,7710,7710,7710,7710,0
20230620,134000,59554450,7710,7710,7710,7710,0
20230620,133900,59554450,7710,7710,7710,7710,0
20230620,133800,59554450,7710,7710,7710,7710,0
20230620,133700,59554450,7710,7710,7710,7710,0
20230620,133600,59554450,7710,7710,7710,7710,51
20230620,133500,59161240,7700,7700,7700,7700,0
20230620,133400,59161240,7700,7700,7700,7700,0
20230620,133300,59161240,7700,7700,7700,7700,0
20230620,133200,59161240,7700,7700,7700,7700,0
20230620,133100,59161240,7700,7700,7700,7700,0
20230620,133000,59161240,7700,7700,7700,7700,30
20230620,132900,58930240,7700,7700,7700,7700,0
20230620,132800,58930240,7700,7700,7700,7700,0
20230620,132700,58930240,7700,7700,7700,7700,0
20230620,132600,58930240,7700,7700,7700,7700,159
20230620,132500,57705940,7700,7700,7700,7700,0
20230620,132400,57705940,7700,7700,7700,7700,0
20230620,132300,57705940,7700,7700,7700,7700,0
20230620,132200,57705940,7700,7700,7700,7700,0
20230620,132100,57705940,7700,7700,7700,7700,100
20230620,132000,56935940,7700,7700,7700,7700,0
20230620,131900,56935940,7700,7700,7700,7700,0
20230620,131800,56935940,7700,7700,7700,7700,0
20230620,131700,56935940,7700,7700,7700,7700,0
20230620,131600,56935940,7700,7700,7700,7700,2
20230620,131500,56920540,7710,7710,7710,7710,0
20230620,131400,56920540,7710,7710,7710,7710,1
20230620,131300,56912830,7710,7710,7710,7710,0
20230620,131200,56912830,7710,7710,7710,7710,30
20230620,131100,56681530,7710,7710,7710,7710,0
20230620,131000,56681530,7710,7710,7710,7710,0
20230620,130900,56681530,7710,7710,7710,7710,10
20230620,130800,56604430,7700,7700,7700,7700,0
20230620,130700,56604430,7700,7700,7700,7700,0
20230620,130600,56604430,7700,7710,7710,7700,646
20230620,130500,51628230,7710,7710,7710,7710,0
20230620,130400,51628230,7710,7710,7710,7710,0
20230620,130300,51628230,7710,7710,7710,7710,30
20230620,130200,51396930,7700,7700,7700,7700,0
20230620,130100,51396930,7700,7700,7700,7700,20
20230620,130000,51242930,7700,7700,7700,7700,0
20230620,125900,51242930,7700,7700,7700,7700,0
20230620,125800,51242930,7700,7700,7700,7700,1
20230620,125700,51235230,7690,7690,7690,7690,0
20230620,125600,51235230,7690,7690,7690,7690,0
20230620,125500,51235230,7690,7690,7690,7690,0
20230620,125400,51235230,7690,7690,7690,7690,0
20230620,125300,51235230,7690,7690,7690,7690,0
20230620,125200,51235230,7690,7690,7690,7690,0
20230620,125100,51235230,7690,7690,7690,7690,0
20230620,125000,51235230,7690,7700,7700,7690,1000
20230620,124900,43542360,7710,7710,7710,7710,1
20230620,124800,43534650,7710,7710,7710,7710,1
20230620,124700,43526940,7710,7710,7710,7710,0
20230620,124600,43526940,7710,7710,7710,7710,20
20230620,124500,43372740,7700,7700,7700,7700,0
20230620,124400,43372740,7700,7700,7700,7700,0
20230620,124300,43372740,7700,7700,7700,7700,0
20230620,124200,43372740,7700,7700,7700,7700,0
20230620,124100,43372740,7700,7700,7700,7700,0
20230620,124000,43372740,7700,7700,7700,7700,0
20230620,123900,43372740,7700,7700,7700,7700,0
20230620,123800,43372740,7700,7700,7700,7700,0
20230620,123700,43372740,7700,7700,7700,7700,0
20230620,123600,43372740,7700,7700,7700,7700,0
20230620,123500,43372740,7700,7700,7700,7700,0
20230620,123400,43372740,7700,7700,7700,7700,0
20230620,123300,43372740,7700,7700,7700,7700,0
20230620,123200,43372740,7700,7700,7700,7700,0
20230620,123100,43372740,7700,7700,7700,7700,0
20230620,123000,43372740,7700,7700,7700,7700,0
20230620,122900,43372740,7700,7700,7700,7700,0
20230620,122800,43372740,7700,7700,7700,7700,0
20230620,122700,43372740,7700,7700,7700,7700,0
20230620,122600,43372740,7700,7700,7700,7700,0
20230620,122500,43372740,7700,7700,7700,7700,0
20230620,122400,43372740,7700,7700,7700,7700,0
20230620,122300,43372740,7700,7700,7700,7700,0
20230620,122200,43372740,7700,7700,7700,7700,0
20230620,122100,43372740,7700,7700,7700,7700,0
20230620,122000,43372740,7700,7700,7700,7700,0
20230620,121900,43372740,7700,7700,7700,7700,0
20230620,121800,43372740,7700,7700,7700,7700,0
20230620,121700,43372740,7700,7700,7700,7700,0
20230620,121600,43372740,7700,7700,7700,7700,38
20230620,121500,43080140,7700,7700,7700,7700,0
20230620,121400,43080140,7700,7700,7700,7700,0
20230620,121300,43080140,7700,7700,7700,7700,0
20230620,121200,43080140,7700,7700,7700,7700,0
20230620,121100,43080140,7700,7700,7700,7700,0
20230620,121000,43080140,7700,7700,7700,7700,0
20230620,120900,43080140,7700,7700,7700,7700,0
20230620,120800,43080140,7700,7700,7700,7700,0
20230620,120700,43080140,7700,7700,7700,7700,0
20230620,120600,43080140,7700,7700,7700,7700,0
20230620,120500,43080140,7700,7700,7700,7700,0
20230620,120400,43080140,7700,7700,7700,7700,0
20230620,120300,43080140,7700,7700,7700,7700,0
20230620,120200,43080140,7700,7700,7700,7700,0
20230620,120100,43080140,7700,7700,7700,7700,0
20230620,120000,43080140,7700,7700,7700,7700,154
20230620,115900,41894340,7710,7710,7710,7710,0
20230620,115800,41894340,7710,7710,7710,7710,0
20230620,115700,41894340,7710,7710,7710,7710,0
20230620,115600,41894340,7710,7710,7710,7710,0
20230620,115500,41894340,7710,7710,7710,7710,0
20230620,115400,41894340,7710,7710,7710,7710,0
20230620,115300,41894340,7710,7710,7710,7710,0
20230620,115200,41894340,7710,7710,7710,7710,0
20230620,115100,41894340,7710,7710,7710,7710,0
20230620,115000,41894340,7710,7710,7710,7710,0
20230620,114900,41894340,7710,7710,7710,7710,0
20230620,114800,41894340,7710,7710,7710,7710,0
20230620,114700,41894340,7710,7710,7710,7710,64
20230620,114600,41400900,7710,7710,7710,7710,0
20230620,114500,41400900,7710,7710,7710,7710,1
20230620,114400,41393190,7710,7710,7710,7710,0
20230620,114300,41393190,7710,7710,7710,7710,0
20230620,114200,41393190,7710,7710,7710,7710,0
20230620,114100,41393190,7710,7710,7710,7710,0
20230620,114000,41393190,7710,7710,7710,7710,0
20230620,113900,41393190,7710,7710,7710,7710,0
20230620,113800,41393190,7710,7710,7710,7710,93
20230620,113700,40676160,7710,7710,7710,7710,36
20230620,113600,40398600,7710,7710,7710,7710,5
20230620,113500,40360050,7710,7710,7710,7710,7
20230620,113400,40306080,7710,7710,7710,7710,16
20230620,113300,40182720,7710,7710,7710,7710,4
20230620,113200,40151880,7710,7710,7710,7710,5
20230620,113100,40113330,7710,7710,7710,7710,0
20230620,113000,40113330,7710,7710,7710,7710,655
20230620,112900,35063280,7720,7720,7720,7720,86
20230620,112800,34399360,7720,7720,7720,7720,20
20230620,112700,34244960,7730,7710,7730,7710,2
20230620,112600,34229520,7710,7710,7710,7710,248
20230620,112500,32317440,7710,7710,7710,7710,0
20230620,112400,32317440,7710,7720,7720,7710,333
20230620,112300,29748810,7720,7720,7720,7720,0
20230620,112200,29748810,7720,7720,7720,7720,206
20230620,112100,28158490,7730,7730,7730,7730,0
20230620,112000,28158490,7730,7730,7730,7730,92
20230620,111900,27447330,7730,7730,7730,7730,0
20230620,111800,27447330,7730,7730,7730,7730,0
20230620,111700,27447330,7730,7730,7730,7730,10
20230620,111600,27370030,7730,7730,7730,7730,0
20230620,111500,27370030,7730,7730,7730,7730,0
20230620,111400,27370030,7730,7730,7730,7730,0
20230620,111300,27370030,7730,7730,7730,7730,0
20230620,111200,27370030,7730,7730,7730,7730,0
20230620,111100,27370030,7730,7730,7730,7730,0
20230620,111000,27370030,7730,7730,7730,7730,0
20230620,110900,27370030,7730,7730,7730,7730,0
20230620,110800,27370030,7730,7730,7730,7730,0
20230620,110700,27370030,7730,7730,7730,7730,0
20230620,110600,27370030,7730,7740,7740,7730,12
20230620,110500,27277260,7740,7740,7740,7740,0
20230620,110400,27277260,7740,7740,7740,7740,8
20230620,110300,27215340,7740,7740,7740,7740,5
20230620,110200,27176640,7740,7740,7740,7740,0
20230620,110100,27176640,7740,7730,7740,7730,445
20230620,110000,23736760,7730,7730,7730,7730,0
20230620,105900,23736760,7730,7730,7730,7730,0
20230620,105800,23736760,7730,7730,7730,7730,100
20230620,105700,22963760,7740,7740,7740,7740,0
20230620,105600,22963760,7740,7740,7740,7740,306
20230620,105500,20595320,7760,7760,7760,7760,0
20230620,105400,20595320,7760,7760,7760,7760,2
20230620,105300,20579800,7760,7760,7760,7760,0
20230620,105200,20579800,7760,7760,7760,7760,0
20230620,105100,20579800,7760,7760,7760,7760,0
20230620,105000,20579800,7760,7760,7760,7760,0
20230620,104900,20579800,7760,7760,7760,7760,0
20230620,104800,20579800,7760,7760,7760,7760,0
20230620,104700,20579800,7760,7760,7760,7760,0
20230620,104600,20579800,7760,7760,7760,7760,4
20230620,104500,20548760,7760,7760,7760,7760,0
20230620,104400,20548760,7760,7760,7760,7760,0
20230620,104300,20548760,7760,7760,7760,7760,0
20230620,104200,20548760,7760,7760,7760,7760,2
20230620,104100,20533240,7740,7740,7740,7740,0
20230620,104000,20533240,7740,7740,7740,7740,0
20230620,103900,20533240,7740,7740,7740,7740,0
20230620,103800,20533240,7740,7740,7740,7740,0
20230620,103700,20533240,7740,7740,7740,7740,0
20230620,103600,20533240,7740,7740,7740,7740,0
20230620,103500,20533240,7740,7740,7740,7740,0
20230620,103400,20533240,7740,7740,7740,7740,0
20230620,103300,20533240,7740,7740,7740,7740,0
20230620,103200,20533240,7740,7740,7740,7740,0
20230620,103100,20533240,7740,7740,7740,7740,0
20230620,103000,20533240,7740,7740,7740,7740,0
20230620,102900,20533240,7740,7740,7740,7740,0
20230620,102800,20533240,7740,7740,7740,7740,0
20230620,102700,20533240,7740,7740,7740,7740,0
20230620,102600,20533240,7740,7750,7750,7740,50
20230620,102500,20145830,7760,7760,7760,7760,0
20230620,102400,20145830,7760,7760,7760,7760,0
20230620,102300,20145830,7760,7760,7760,7760,0
20230620,102200,20145830,7760,7760,7760,7760,0
20230620,102100,20145830,7760,7760,7760,7760,0
20230620,102000,20145830,7760,7760,7760,7760,0
20230620,101900,20145830,7760,7760,7760,7760,0
20230620,101800,20145830,7760,7760,7760,7760,47
20230620,101700,19781110,7760,7760,7760,7760,0
20230620,101600,19781110,7760,7760,7760,7760,10
20230620,101500,19703510,7780,7780,7780,7780,0
20230620,101400,19703510,7780,7780,7780,7780,0
20230620,101300,19703510,7780,7780,7780,7780,0
20230620,101200,19703510,7780,7780,7780,7780,0
20230620,101100,19703510,7780,7780,7780,7780,0
20230620,101000,19703510,7780,7780,7780,7780,0
20230620,100900,19703510,7780,7780,7780,7780,0
20230620,100800,19703510,7780,7780,7780,7780,0
20230620,100700,19703510,7780,7780,7780,7780,0
20230620,100600,19703510,7780,7780,7780,7780,0
20230620,100500,19703510,7780,7780,7780,7780,0
20230620,100400,19703510,7780,7780,7780,7780,0
20230620,100300,19703510,7780,7780,7780,7780,3
20230620,100200,19680170,7800,7800,7800,7800,0
20230620,100100,19680170,7800,7800,7800,7800,0
20230620,100000,19680170,7800,7800,7800,7800,0
20230620,095900,19680170,7800,7800,7800,7800,0
20230620,095800,19680170,7800,7800,7800,7800,0
20230620,095700,19680170,7800,7800,7800,7800,0
20230620,095600,19680170,7800,7800,7800,7800,2
20230620,095500,19664570,7800,7800,7800,7800,11
20230620,095400,19578770,7800,7800,7800,7800,0
20230620,095300,19578770,7800,7800,7800,7800,0
20230620,095200,19578770,7800,7800,7800,7800,0
20230620,095100,19578770,7800,7800,7800,7800,0
20230620,095000,19578770,7800,7800,7800,7800,9
20230620,094900,19508570,7800,7800,7800,7800,0
20230620,094800,19508570,7800,7800,7800,7800,0
20230620,094700,19508570,7800,7780,7800,7780,10
20230620,094600,19430590,7730,7730,7730,7730,0
20230620,094500,19430590,7730,7750,7750,7730,386
20230620,094400,16446450,7800,7800,7800,7800,0
20230620,094300,16446450,7800,7800,7800,7800,0
20230620,094200,16446450,7800,7800,7800,7800,0
20230620,094100,16446450,7800,7800,7800,7800,0
20230620,094000,16446450,7800,7790,7800,7790,4
20230620,093900,16415280,7730,7750,7750,7730,245
20230620,093800,14518800,7750,7750,7750,7750,78
20230620,093700,13914300,7780,7780,7780,7780,0
20230620,093600,13914300,7780,7800,7800,7780,107
20230620,093500,13079840,7800,7800,7800,7800,0
20230620,093400,13079840,7800,7800,7800,7800,0
20230620,093300,13079840,7800,7800,7800,7800,6
20230620,093200,13033040,7820,7820,7820,7820,0
20230620,093100,13033040,7820,7820,7820,7820,0
20230620,093000,13033040,7820,7820,7820,7820,0
20230620,092900,13033040,7820,7820,7820,7820,1
20230620,092800,13025220,7820,7820,7820,7820,1
20230620,092700,13017400,7820,7820,7820,7820,0
20230620,092600,13017400,7820,7780,7820,7780,10
20230620,092500,12939240,7750,7750,7750,7750,0
20230620,092400,12939240,7750,7750,7750,7750,0
20230620,092300,12939240,7750,7750,7750,7750,0
20230620,092200,12939240,7750,7750,7750,7750,0
20230620,092100,12939240,7750,7750,7750,7750,0
20230620,092000,12939240,7750,7750,7750,7750,0
20230620,091900,12939240,7750,7750,7750,7750,17
20230620,091800,12807490,7750,7750,7750,7750,0
20230620,091700,12807490,7750,7750,7750,7750,100
20230620,091600,12032490,7830,7820,7830,7820,5
20230620,091500,11993350,7830,7830,7830,7830,0
20230620,091400,11993350,7830,7830,7830,7830,0
20230620,091300,11993350,7830,7830,7830,7830,10
20230620,091200,11915050,7830,7830,7830,7830,0
20230620,091100,11915050,7830,7830,7830,7830,20
20230620,091000,11758450,7830,7830,7830,7830,0
20230620,090900,11758450,7830,7830,7830,7830,301
20230620,090800,9401620,7830,7830,7830,7830,100
20230620,090700,8618620,7840,7840,7840,7840,0
20230620,090600,8618620,7840,7840,7840,7840,936
20230620,090500,1280380,7840,7840,7840,7840,0
20230620,090400,1280380,7840,7770,7840,7770,16
20230620,090300,1155650,7680,7750,7750,7680,150
20230620,090200,0,7800,7800,7800,7800,0
20230620,090100,0,7800,7800,7800,7800,0
20230620,090000,0,7800,7800,7800,7800,0