KissMeData/087600/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,190500,97654160,7760,7760,7760,7760,51
20230616,190400,97654160,7760,7760,7760,7760,0
20230616,190300,97654160,7760,7760,7760,7760,0
20230616,190200,97654160,7760,7760,7760,7760,0
20230616,190100,97654160,7760,7760,7760,7760,0
20230616,190000,97654160,7760,7760,7760,7760,0
20230616,185900,97654160,7760,7760,7760,7760,0
20230616,185800,97654160,7760,7760,7760,7760,0
20230616,185700,97654160,7760,7760,7760,7760,0
20230616,185600,97654160,7760,7760,7760,7760,0
20230616,185500,97654160,7760,7760,7760,7760,0
20230616,185400,97654160,7760,7760,7760,7760,0
20230616,185300,97654160,7760,7760,7760,7760,0
20230616,185200,97654160,7760,7760,7760,7760,0
20230616,185100,97654160,7760,7760,7760,7760,0
20230616,185000,97654160,7760,7760,7760,7760,0
20230616,184900,97654160,7760,7760,7760,7760,0
20230616,184800,97654160,7760,7760,7760,7760,0
20230616,184700,97654160,7760,7760,7760,7760,0
20230616,184600,97654160,7760,7760,7760,7760,0
20230616,184500,97654160,7760,7760,7760,7760,0
20230616,184400,97654160,7760,7760,7760,7760,0
20230616,184300,97654160,7760,7760,7760,7760,0
20230616,184200,97654160,7760,7760,7760,7760,0
20230616,184100,97654160,7760,7760,7760,7760,0
20230616,184000,97654160,7760,7760,7760,7760,0
20230616,183900,97654160,7760,7760,7760,7760,0
20230616,183800,97654160,7760,7760,7760,7760,0
20230616,183700,97654160,7760,7760,7760,7760,0
20230616,183600,97654160,7760,7760,7760,7760,0
20230616,183500,97654160,7760,7760,7760,7760,51
20230616,183400,97654160,7760,7760,7760,7760,0
20230616,183300,97654160,7760,7760,7760,7760,0
20230616,183200,97654160,7760,7760,7760,7760,0
20230616,183100,97654160,7760,7760,7760,7760,0
20230616,183000,97654160,7760,7760,7760,7760,0
20230616,182900,97654160,7760,7760,7760,7760,0
20230616,182800,97654160,7760,7760,7760,7760,0
20230616,182700,97654160,7760,7760,7760,7760,0
20230616,182600,97654160,7760,7760,7760,7760,0
20230616,182500,97654160,7760,7760,7760,7760,0
20230616,182400,97654160,7760,7760,7760,7760,0
20230616,182300,97654160,7760,7760,7760,7760,0
20230616,182200,97654160,7760,7760,7760,7760,0
20230616,182100,97654160,7760,7760,7760,7760,0
20230616,182000,97654160,7760,7760,7760,7760,0
20230616,181900,97654160,7760,7760,7760,7760,0
20230616,181800,97654160,7760,7760,7760,7760,0
20230616,181700,97654160,7760,7760,7760,7760,0
20230616,181600,97654160,7760,7760,7760,7760,0
20230616,181500,97654160,7760,7760,7760,7760,0
20230616,181400,97654160,7760,7760,7760,7760,0
20230616,181300,97654160,7760,7760,7760,7760,0
20230616,181200,97654160,7760,7760,7760,7760,0
20230616,181100,97654160,7760,7760,7760,7760,0
20230616,181000,97654160,7760,7760,7760,7760,0
20230616,180900,97654160,7760,7760,7760,7760,0
20230616,180800,97654160,7760,7760,7760,7760,0
20230616,180700,97654160,7760,7760,7760,7760,0
20230616,180600,97654160,7760,7760,7760,7760,0
20230616,180500,97654160,7760,7760,7760,7760,51
20230616,180400,97654160,7760,7760,7760,7760,0
20230616,180300,97654160,7760,7760,7760,7760,0
20230616,180200,97654160,7760,7760,7760,7760,0
20230616,180100,97654160,7760,7760,7760,7760,0
20230616,180000,97654160,7760,7760,7760,7760,0
20230616,175900,97654160,7760,7760,7760,7760,0
20230616,175800,97654160,7760,7760,7760,7760,0
20230616,175700,97654160,7760,7760,7760,7760,0
20230616,175600,97654160,7760,7760,7760,7760,0
20230616,175500,97654160,7760,7760,7760,7760,0
20230616,175400,97654160,7760,7760,7760,7760,0
20230616,175300,97654160,7760,7760,7760,7760,0
20230616,175200,97654160,7760,7760,7760,7760,0
20230616,175100,97654160,7760,7760,7760,7760,0
20230616,175000,97654160,7760,7760,7760,7760,0
20230616,174900,97654160,7760,7760,7760,7760,0
20230616,174800,97654160,7760,7760,7760,7760,0
20230616,174700,97654160,7760,7760,7760,7760,0
20230616,174600,97654160,7760,7760,7760,7760,0
20230616,174500,97654160,7760,7760,7760,7760,0
20230616,174400,97654160,7760,7760,7760,7760,0
20230616,174300,97654160,7760,7760,7760,7760,0
20230616,174200,97654160,7760,7760,7760,7760,0
20230616,174100,97654160,7760,7760,7760,7760,0
20230616,174000,97654160,7760,7760,7760,7760,0
20230616,173900,97654160,7760,7760,7760,7760,0
20230616,173800,97654160,7760,7760,7760,7760,0
20230616,173700,97654160,7760,7760,7760,7760,0
20230616,173600,97654160,7760,7760,7760,7760,0
20230616,173500,97654160,7760,7760,7760,7760,51
20230616,173400,97654160,7760,7760,7760,7760,0
20230616,173300,97654160,7760,7760,7760,7760,0
20230616,173200,97654160,7760,7760,7760,7760,0
20230616,173100,97654160,7760,7760,7760,7760,0
20230616,173000,97654160,7760,7760,7760,7760,0
20230616,172900,97654160,7760,7760,7760,7760,0
20230616,172800,97654160,7760,7760,7760,7760,0
20230616,172700,97654160,7760,7760,7760,7760,0
20230616,172600,97654160,7760,7760,7760,7760,0
20230616,172500,97654160,7760,7760,7760,7760,0
20230616,172400,97654160,7760,7760,7760,7760,0
20230616,172300,97654160,7760,7760,7760,7760,0
20230616,172200,97654160,7760,7760,7760,7760,0
20230616,172100,97654160,7760,7760,7760,7760,0
20230616,172000,97654160,7760,7760,7760,7760,0
20230616,171900,97654160,7760,7760,7760,7760,0
20230616,171800,97654160,7760,7760,7760,7760,0
20230616,171700,97654160,7760,7760,7760,7760,0
20230616,171600,97654160,7760,7760,7760,7760,0
20230616,171500,97654160,7760,7760,7760,7760,0
20230616,171400,97654160,7760,7760,7760,7760,0
20230616,171300,97654160,7760,7760,7760,7760,0
20230616,171200,97654160,7760,7760,7760,7760,0
20230616,171100,97654160,7760,7760,7760,7760,0
20230616,171000,97654160,7760,7760,7760,7760,0
20230616,170900,97654160,7760,7760,7760,7760,0
20230616,170800,97654160,7760,7760,7760,7760,0
20230616,170700,97654160,7760,7760,7760,7760,0
20230616,170600,97654160,7760,7760,7760,7760,0
20230616,170500,97654160,7760,7760,7760,7760,51
20230616,170400,97654160,7760,7760,7760,7760,0
20230616,170300,97654160,7760,7760,7760,7760,0
20230616,170200,97654160,7760,7760,7760,7760,0
20230616,170100,97654160,7760,7760,7760,7760,0
20230616,170000,97654160,7760,7760,7760,7760,0
20230616,165900,97654160,7760,7760,7760,7760,0
20230616,165800,97654160,7760,7760,7760,7760,0
20230616,165700,97654160,7760,7760,7760,7760,0
20230616,165600,97654160,7760,7760,7760,7760,0
20230616,165500,97654160,7760,7760,7760,7760,0
20230616,165400,97654160,7760,7760,7760,7760,0
20230616,165300,97654160,7760,7760,7760,7760,0
20230616,165200,97654160,7760,7760,7760,7760,0
20230616,165100,97654160,7760,7760,7760,7760,0
20230616,165000,97654160,7760,7760,7760,7760,0
20230616,164900,97654160,7760,7760,7760,7760,0
20230616,164800,97654160,7760,7760,7760,7760,0
20230616,164700,97654160,7760,7760,7760,7760,0
20230616,164600,97654160,7760,7760,7760,7760,0
20230616,164500,97654160,7760,7760,7760,7760,0
20230616,164400,97654160,7760,7760,7760,7760,0
20230616,164300,97654160,7760,7760,7760,7760,0
20230616,164200,97654160,7760,7760,7760,7760,0
20230616,164100,97654160,7760,7760,7760,7760,0
20230616,164000,97654160,7760,7760,7760,7760,0
20230616,163900,97654160,7760,7760,7760,7760,0
20230616,163800,97654160,7760,7760,7760,7760,0
20230616,163700,97654160,7760,7760,7760,7760,0
20230616,163600,97654160,7760,7760,7760,7760,0
20230616,163500,97654160,7760,7760,7760,7760,51
20230616,163400,97654160,7760,7760,7760,7760,0
20230616,163300,97654160,7760,7760,7760,7760,0
20230616,163200,97654160,7760,7760,7760,7760,0
20230616,163100,97654160,7760,7760,7760,7760,0
20230616,163000,97654160,7760,7760,7760,7760,0
20230616,162900,97654160,7760,7760,7760,7760,0
20230616,162800,97654160,7760,7760,7760,7760,0
20230616,162700,97654160,7760,7760,7760,7760,0
20230616,162600,97654160,7760,7760,7760,7760,0
20230616,162500,97654160,7760,7760,7760,7760,0
20230616,162400,97654160,7760,7760,7760,7760,0
20230616,162300,97654160,7760,7760,7760,7760,0
20230616,162200,97654160,7760,7760,7760,7760,0
20230616,162100,97654160,7760,7760,7760,7760,0
20230616,162000,97654160,7760,7760,7760,7760,0
20230616,161900,97654160,7760,7760,7760,7760,0
20230616,161800,97654160,7760,7760,7760,7760,0
20230616,161700,97654160,7760,7760,7760,7760,0
20230616,161600,97654160,7760,7760,7760,7760,0
20230616,161500,97654160,7760,7760,7760,7760,0
20230616,161400,97654160,7760,7760,7760,7760,0
20230616,161300,97654160,7760,7760,7760,7760,0
20230616,161200,97654160,7760,7760,7760,7760,0
20230616,161100,97654160,7760,7760,7760,7760,0
20230616,161000,97654160,7760,7760,7760,7760,0
20230616,160900,97654160,7760,7760,7760,7760,0
20230616,160800,97654160,7760,7760,7760,7760,0
20230616,160700,97654160,7760,7760,7760,7760,0
20230616,160600,97654160,7760,7760,7760,7760,0
20230616,160500,97654160,7760,7760,7760,7760,51
20230616,160400,97654160,7760,7760,7760,7760,0
20230616,160300,97654160,7760,7760,7760,7760,0
20230616,160200,97654160,7760,7760,7760,7760,0
20230616,160100,97654160,7760,7760,7760,7760,0
20230616,160000,97654160,7760,7760,7760,7760,0
20230616,155900,97654160,7760,7760,7760,7760,0
20230616,155800,97654160,7760,7760,7760,7760,0
20230616,155700,97654160,7760,7760,7760,7760,0
20230616,155600,97654160,7760,7760,7760,7760,0
20230616,155500,97654160,7760,7760,7760,7760,0
20230616,155400,97654160,7760,7760,7760,7760,0
20230616,155300,97654160,7760,7760,7760,7760,0
20230616,155200,97654160,7760,7760,7760,7760,0
20230616,155100,97654160,7760,7760,7760,7760,0
20230616,155000,97654160,7760,7760,7760,7760,0
20230616,154900,97654160,7760,7760,7760,7760,0
20230616,154800,97654160,7760,7760,7760,7760,0
20230616,154700,97654160,7760,7760,7760,7760,0
20230616,154600,97654160,7760,7760,7760,7760,0
20230616,154500,97654160,7760,7760,7760,7760,0
20230616,154400,97654160,7760,7760,7760,7760,0
20230616,154300,97654160,7760,7760,7760,7760,0
20230616,154200,97654160,7760,7760,7760,7760,0
20230616,154100,97654160,7760,7760,7760,7760,0
20230616,154000,97654160,7760,7760,7760,7760,0
20230616,153900,97654160,7760,7760,7760,7760,0
20230616,153800,97654160,7760,7760,7760,7760,0
20230616,153700,97654160,7760,7760,7760,7760,0
20230616,153600,97654160,7760,7760,7760,7760,0
20230616,153500,97654160,7760,7760,7760,7760,51
20230616,153400,97654160,7760,7760,7760,7760,0
20230616,153300,97654160,7760,7760,7760,7760,0
20230616,153200,97654160,7760,7760,7760,7760,0
20230616,153100,97654160,7760,7760,7760,7760,0
20230616,153000,97654160,7760,7760,7760,7760,51
20230616,152900,97258400,7750,7750,7750,7750,0
20230616,152800,97258400,7750,7750,7750,7750,0
20230616,152700,97258400,7750,7750,7750,7750,0
20230616,152600,97258400,7750,7750,7750,7750,0
20230616,152500,97258400,7750,7750,7750,7750,0
20230616,152400,97258400,7750,7750,7750,7750,0
20230616,152300,97258400,7750,7750,7750,7750,0
20230616,152200,97258400,7750,7750,7750,7750,0
20230616,152100,97258400,7750,7750,7750,7750,0
20230616,152000,97258400,7750,7750,7750,7750,0
20230616,151900,97258400,7750,7750,7750,7750,776
20230616,151800,91244400,7770,7760,7770,7760,2
20230616,151700,91228870,7760,7760,7760,7760,0
20230616,151600,91228870,7760,7760,7760,7760,46
20230616,151500,90871910,7760,7760,7760,7760,0
20230616,151400,90871910,7760,7760,7760,7760,0
20230616,151300,90871910,7760,7750,7760,7740,425
20230616,151200,87579140,7760,7760,7760,7760,1
20230616,151100,87571380,7760,7760,7760,7760,0
20230616,151000,87571380,7760,7760,7760,7760,0
20230616,150900,87571380,7760,7760,7760,7760,0
20230616,150800,87571380,7760,7760,7760,7760,0
20230616,150700,87571380,7760,7760,7760,7760,0
20230616,150600,87571380,7760,7760,7760,7760,0
20230616,150500,87571380,7760,7760,7760,7760,0
20230616,150400,87571380,7760,7760,7760,7760,0
20230616,150300,87571380,7760,7760,7760,7760,0
20230616,150200,87571380,7760,7760,7760,7760,0
20230616,150100,87571380,7760,7760,7760,7760,0
20230616,150000,87571380,7760,7760,7760,7760,0
20230616,145900,87571380,7760,7760,7760,7760,0
20230616,145800,87571380,7760,7760,7760,7760,0
20230616,145700,87571380,7760,7760,7760,7760,0
20230616,145600,87571380,7760,7760,7760,7760,0
20230616,145500,87571380,7760,7760,7760,7760,0
20230616,145400,87571380,7760,7760,7760,7760,0
20230616,145300,87571380,7760,7760,7760,7760,135
20230616,145200,86523780,7730,7730,7730,7730,30
20230616,145100,86291880,7720,7720,7720,7720,0
20230616,145000,86291880,7720,7720,7720,7720,0
20230616,144900,86291880,7720,7720,7720,7720,0
20230616,144800,86291880,7720,7720,7720,7720,0
20230616,144700,86291880,7720,7720,7720,7720,0
20230616,144600,86291880,7720,7720,7720,7720,0
20230616,144500,86291880,7720,7720,7720,7720,0
20230616,144400,86291880,7720,7720,7720,7720,0
20230616,144300,86291880,7720,7720,7720,7720,0
20230616,144200,86291880,7720,7720,7720,7720,0
20230616,144100,86291880,7720,7720,7720,7720,0
20230616,144000,86291880,7720,7720,7720,7720,0
20230616,143900,86291880,7720,7720,7720,7720,0
20230616,143800,86291880,7720,7720,7720,7720,0
20230616,143700,86291880,7720,7720,7720,7720,0
20230616,143600,86291880,7720,7720,7720,7720,0
20230616,143500,86291880,7720,7720,7720,7720,0
20230616,143400,86291880,7720,7720,7720,7720,0
20230616,143300,86291880,7720,7720,7720,7720,0
20230616,143200,86291880,7720,7720,7720,7720,0
20230616,143100,86291880,7720,7720,7720,7720,0
20230616,143000,86291880,7720,7720,7720,7720,0
20230616,142900,86291880,7720,7720,7720,7720,0
20230616,142800,86291880,7720,7720,7720,7720,0
20230616,142700,86291880,7720,7720,7720,7720,0
20230616,142600,86291880,7720,7720,7720,7720,0
20230616,142500,86291880,7720,7720,7720,7720,233
20230616,142400,84493120,7750,7750,7750,7750,0
20230616,142300,84493120,7750,7750,7750,7750,0
20230616,142200,84493120,7750,7750,7750,7750,0
20230616,142100,84493120,7750,7750,7750,7750,0
20230616,142000,84493120,7750,7750,7750,7750,0
20230616,141900,84493120,7750,7750,7750,7750,0
20230616,141800,84493120,7750,7750,7750,7750,0
20230616,141700,84493120,7750,7750,7750,7750,0
20230616,141600,84493120,7750,7750,7750,7750,0
20230616,141500,84493120,7750,7750,7750,7750,0
20230616,141400,84493120,7750,7750,7750,7750,0
20230616,141300,84493120,7750,7750,7750,7750,0
20230616,141200,84493120,7750,7760,7760,7750,42
20230616,141100,84167220,7760,7760,7760,7760,0
20230616,141000,84167220,7760,7760,7760,7760,0
20230616,140900,84167220,7760,7760,7760,7760,0
20230616,140800,84167220,7760,7760,7760,7760,0
20230616,140700,84167220,7760,7760,7760,7760,0
20230616,140600,84167220,7760,7760,7760,7760,0
20230616,140500,84167220,7760,7720,7760,7720,100
20230616,140400,83392420,7720,7720,7720,7720,40
20230616,140300,83083620,7720,7720,7720,7720,0
20230616,140200,83083620,7720,7720,7720,7720,0
20230616,140100,83083620,7720,7720,7720,7720,0
20230616,140000,83083620,7720,7720,7720,7720,0
20230616,135900,83083620,7720,7720,7720,7720,0
20230616,135800,83083620,7720,7720,7720,7720,0
20230616,135700,83083620,7720,7720,7720,7720,0
20230616,135600,83083620,7720,7720,7720,7720,10
20230616,135500,83006420,7710,7710,7710,7710,0
20230616,135400,83006420,7710,7720,7720,7710,277
20230616,135300,80868650,7720,7720,7720,7720,0
20230616,135200,80868650,7720,7720,7720,7720,13
20230616,135100,80768290,7750,7750,7750,7750,0
20230616,135000,80768290,7750,7750,7750,7750,0
20230616,134900,80768290,7750,7750,7750,7750,0
20230616,134800,80768290,7750,7750,7750,7750,0
20230616,134700,80768290,7750,7750,7750,7750,0
20230616,134600,80768290,7750,7750,7750,7750,0
20230616,134500,80768290,7750,7750,7750,7750,0
20230616,134400,80768290,7750,7750,7750,7750,0
20230616,134300,80768290,7750,7750,7750,7750,1
20230616,134200,80760540,7750,7760,7770,7750,263
20230616,134100,78717290,7750,7750,7750,7750,0
20230616,134000,78717290,7750,7750,7750,7750,0
20230616,133900,78717290,7750,7750,7750,7750,0
20230616,133800,78717290,7750,7750,7750,7750,0
20230616,133700,78717290,7750,7750,7750,7750,0
20230616,133600,78717290,7750,7750,7750,7750,20
20230616,133500,78562290,7760,7760,7760,7760,0
20230616,133400,78562290,7760,7760,7760,7760,0
20230616,133300,78562290,7760,7760,7760,7760,0
20230616,133200,78562290,7760,7760,7760,7760,0
20230616,133100,78562290,7760,7760,7760,7760,0
20230616,133000,78562290,7760,7760,7760,7760,0
20230616,132900,78562290,7760,7760,7760,7760,0
20230616,132800,78562290,7760,7760,7760,7760,0
20230616,132700,78562290,7760,7760,7760,7760,0
20230616,132600,78562290,7760,7760,7760,7760,0
20230616,132500,78562290,7760,7760,7760,7760,0
20230616,132400,78562290,7760,7760,7760,7760,0
20230616,132300,78562290,7760,7760,7760,7760,62
20230616,132200,78081170,7740,7740,7740,7740,0
20230616,132100,78081170,7740,7740,7740,7740,100
20230616,132000,77307170,7750,7750,7750,7750,0
20230616,131900,77307170,7750,7750,7750,7750,0
20230616,131800,77307170,7750,7750,7750,7750,3
20230616,131700,77283920,7750,7750,7750,7750,5
20230616,131600,77245170,7760,7760,7760,7760,0
20230616,131500,77245170,7760,7760,7760,7760,0
20230616,131400,77245170,7760,7760,7760,7760,0
20230616,131300,77245170,7760,7760,7760,7760,0
20230616,131200,77245170,7760,7760,7760,7760,0
20230616,131100,77245170,7760,7760,7760,7760,0
20230616,131000,77245170,7760,7760,7760,7760,0
20230616,130900,77245170,7760,7760,7760,7760,0
20230616,130800,77245170,7760,7760,7760,7760,0
20230616,130700,77245170,7760,7760,7760,7760,0
20230616,130600,77245170,7760,7760,7760,7760,15
20230616,130500,77128770,7760,7760,7760,7760,0
20230616,130400,77128770,7760,7760,7760,7760,0
20230616,130300,77128770,7760,7760,7760,7760,0
20230616,130200,77128770,7760,7760,7760,7760,0
20230616,130100,77128770,7760,7760,7760,7760,0
20230616,130000,77128770,7760,7760,7760,7760,40
20230616,125900,76818370,7760,7760,7760,7760,160
20230616,125800,75576770,7760,7760,7760,7760,0
20230616,125700,75576770,7760,7760,7760,7760,0
20230616,125600,75576770,7760,7760,7760,7760,0
20230616,125500,75576770,7760,7760,7760,7760,30
20230616,125400,75343970,7760,7760,7760,7760,488
20230616,125300,71557090,7760,7760,7760,7760,0
20230616,125200,71557090,7760,7760,7760,7760,1
20230616,125100,71549330,7750,7750,7750,7750,100
20230616,125000,70774330,7750,7750,7750,7750,30
20230616,124900,70541830,7750,7750,7750,7750,0
20230616,124800,70541830,7750,7750,7750,7750,0
20230616,124700,70541830,7750,7750,7750,7750,0
20230616,124600,70541830,7750,7750,7750,7750,31
20230616,124500,70301580,7750,7750,7750,7750,0
20230616,124400,70301580,7750,7750,7750,7750,8
20230616,124300,70239580,7760,7760,7760,7760,6
20230616,124200,70193020,7760,7760,7760,7760,1
20230616,124100,70185260,7750,7750,7750,7750,51
20230616,124000,69790010,7750,7750,7750,7750,5
20230616,123900,69751260,7750,7750,7750,7750,0
20230616,123800,69751260,7750,7750,7750,7750,0
20230616,123700,69751260,7750,7750,7750,7750,0
20230616,123600,69751260,7750,7750,7750,7750,0
20230616,123500,69751260,7750,7750,7750,7750,0
20230616,123400,69751260,7750,7750,7750,7750,0
20230616,123300,69751260,7750,7750,7750,7750,0
20230616,123200,69751260,7750,7750,7750,7750,0
20230616,123100,69751260,7750,7750,7750,7750,0
20230616,123000,69751260,7750,7750,7750,7750,10
20230616,122900,69673760,7750,7750,7750,7750,0
20230616,122800,69673760,7750,7750,7750,7750,0
20230616,122700,69673760,7750,7750,7750,7750,15
20230616,122600,69557510,7750,7750,7750,7750,70
20230616,122500,69015010,7760,7760,7760,7760,0
20230616,122400,69015010,7760,7760,7760,7760,17
20230616,122300,68883090,7760,7760,7760,7760,0
20230616,122200,68883090,7760,7760,7760,7760,0
20230616,122100,68883090,7760,7760,7760,7760,0
20230616,122000,68883090,7760,7760,7760,7760,3
20230616,121900,68859810,7750,7750,7750,7750,0
20230616,121800,68859810,7750,7750,7750,7750,0
20230616,121700,68859810,7750,7750,7750,7750,113
20230616,121600,67984060,7750,7750,7750,7750,0
20230616,121500,67984060,7750,7750,7750,7750,0
20230616,121400,67984060,7750,7750,7750,7750,0
20230616,121300,67984060,7750,7760,7760,7750,31
20230616,121200,67743510,7750,7750,7750,7750,0
20230616,121100,67743510,7750,7750,7750,7750,1
20230616,121000,67735760,7750,7750,7750,7750,0
20230616,120900,67735760,7750,7750,7750,7750,0
20230616,120800,67735760,7750,7750,7750,7750,0
20230616,120700,67735760,7750,7750,7750,7750,0
20230616,120600,67735760,7750,7750,7750,7750,0
20230616,120500,67735760,7750,7750,7750,7750,0
20230616,120400,67735760,7750,7750,7750,7750,105
20230616,120300,66922010,7730,7730,7730,7730,0
20230616,120200,66922010,7730,7730,7730,7730,0
20230616,120100,66922010,7730,7730,7730,7730,0
20230616,120000,66922010,7730,7730,7730,7730,110
20230616,115900,66071710,7730,7730,7730,7730,0
20230616,115800,66071710,7730,7730,7730,7730,9
20230616,115700,66002140,7730,7730,7730,7730,0
20230616,115600,66002140,7730,7730,7730,7730,9
20230616,115500,65932570,7730,7730,7730,7730,0
20230616,115400,65932570,7730,7730,7730,7730,10
20230616,115300,65855270,7730,7730,7730,7730,0
20230616,115200,65855270,7730,7730,7730,7730,9
20230616,115100,65785700,7730,7730,7730,7730,0
20230616,115000,65785700,7730,7730,7730,7730,9
20230616,114900,65716130,7730,7730,7730,7730,10
20230616,114800,65638830,7730,7730,7730,7730,0
20230616,114700,65638830,7730,7730,7730,7730,9
20230616,114600,65569260,7730,7730,7730,7730,0
20230616,114500,65569260,7730,7730,7730,7730,10
20230616,114400,65491960,7730,7730,7730,7730,0
20230616,114300,65491960,7730,7740,7740,7730,109
20230616,114200,64648390,7740,7740,7740,7740,0
20230616,114100,64648390,7740,7740,7740,7740,9
20230616,114000,64578730,7740,7740,7740,7740,0
20230616,113900,64578730,7740,7740,7740,7740,10
20230616,113800,64501330,7740,7740,7740,7740,9
20230616,113700,64431670,7730,7730,7730,7730,0
20230616,113600,64431670,7730,7730,7730,7730,10
20230616,113500,64354370,7760,7760,7760,7760,1
20230616,113400,64346610,7730,7730,7730,7730,9
20230616,113300,64277040,7730,7730,7730,7730,0
20230616,113200,64277040,7730,7730,7730,7730,10
20230616,113100,64199740,7730,7730,7730,7730,0
20230616,113000,64199740,7730,7730,7730,7730,9
20230616,112900,64130170,7740,7740,7740,7740,78
20230616,112800,63526450,7730,7740,7740,7730,71
20230616,112700,62977000,7740,7740,7740,7740,10
20230616,112600,62899600,7740,7740,7740,7740,0
20230616,112500,62899600,7740,7740,7740,7740,9
20230616,112400,62829940,7740,7740,7740,7740,0
20230616,112300,62829940,7740,7740,7740,7740,10
20230616,112200,62752540,7740,7740,7740,7740,0
20230616,112100,62752540,7740,7740,7740,7740,9
20230616,112000,62682880,7730,7730,7730,7730,0
20230616,111900,62682880,7730,7730,7730,7730,9
20230616,111800,62613310,7760,7760,7760,7760,322
20230616,111700,60114590,7760,7760,7760,7760,10
20230616,111600,60036990,7760,7760,7760,7760,23
20230616,111500,59858510,7770,7770,7770,7770,0
20230616,111400,59858510,7770,7750,7770,7750,1319
20230616,111300,49620110,7750,7750,7750,7750,8
20230616,111200,49558110,7750,7730,7750,7730,10
20230616,111100,49480790,7730,7730,7730,7730,0
20230616,111000,49480790,7730,7730,7730,7730,10
20230616,110900,49403490,7730,7730,7730,7730,0
20230616,110800,49403490,7730,7730,7730,7730,9
20230616,110700,49333920,7730,7730,7730,7730,0
20230616,110600,49333920,7730,7750,7750,7730,10
20230616,110500,49256600,7730,7730,7730,7730,10
20230616,110400,49179300,7730,7730,7730,7730,0
20230616,110300,49179300,7730,7730,7730,7730,9
20230616,110200,49109730,7730,7730,7730,7730,0
20230616,110100,49109730,7730,7730,7730,7730,10
20230616,110000,49032430,7730,7730,7730,7730,0
20230616,105900,49032430,7730,7740,7740,7730,103
20230616,105800,48235300,7740,7740,7740,7740,6
20230616,105700,48188860,7740,7740,7740,7740,4
20230616,105600,48157900,7730,7730,7730,7730,9
20230616,105500,48088330,7730,7730,7730,7730,0
20230616,105400,48088330,7730,7730,7730,7730,9
20230616,105300,48018760,7750,7750,7750,7750,0
20230616,105200,48018760,7750,7730,7750,7730,12
20230616,105100,47925960,7730,7730,7730,7730,0
20230616,105000,47925960,7730,7730,7730,7730,9
20230616,104900,47856390,7730,7730,7730,7730,0
20230616,104800,47856390,7730,7740,7740,7730,145
20230616,104700,46734550,7740,7740,7740,7740,1
20230616,104600,46726810,7730,7730,7730,7730,23
20230616,104500,46549020,7730,7730,7730,7730,13
20230616,104400,46448530,7730,7730,7730,7730,20
20230616,104300,46293930,7730,7730,7730,7730,10
20230616,104200,46216630,7730,7730,7730,7730,0
20230616,104100,46216630,7730,7730,7730,7730,9
20230616,104000,46147060,7730,7730,7730,7730,0
20230616,103900,46147060,7730,7730,7730,7730,10
20230616,103800,46069760,7730,7730,7730,7730,0
20230616,103700,46069760,7730,7730,7730,7730,9
20230616,103600,46000190,7730,7730,7730,7730,0
20230616,103500,46000190,7730,7730,7730,7730,16
20230616,103400,45876510,7740,7740,7740,7740,3
20230616,103300,45853290,7740,7740,7740,7740,0
20230616,103200,45853290,7740,7750,7750,7740,14
20230616,103100,45744880,7760,7740,7760,7740,13
20230616,103000,45644020,7740,7740,7740,7740,9
20230616,102900,45574360,7740,7740,7740,7740,3
20230616,102800,45551140,7740,7760,7760,7740,7
20230616,102700,45496940,7750,7730,7750,7730,65
20230616,102600,44993270,7730,7730,7730,7730,6
20230616,102500,44946890,7740,7740,7740,7740,1
20230616,102400,44939150,7730,7730,7740,7730,59
20230616,102300,44482880,7720,7700,7720,7700,809
20230616,102200,38237580,7700,7700,7700,7700,0
20230616,102100,38237580,7700,7700,7700,7700,12
20230616,102000,38145180,7700,7700,7700,7700,0
20230616,101900,38145180,7700,7700,7700,7700,9
20230616,101800,38075880,7700,7700,7700,7700,0
20230616,101700,38075880,7700,7700,7700,7700,10
20230616,101600,37998880,7700,7700,7700,7700,0
20230616,101500,37998880,7700,7700,7700,7700,9
20230616,101400,37929580,7700,7700,7700,7700,0
20230616,101300,37929580,7700,7700,7700,7700,10
20230616,101200,37852580,7700,7700,7700,7700,10
20230616,101100,37775580,7700,7700,7700,7700,12
20230616,101000,37683180,7690,7690,7690,7690,9
20230616,100900,37613970,7730,7730,7730,7730,0
20230616,100800,37613970,7730,7730,7730,7690,12
20230616,100700,37521610,7690,7690,7690,7690,0
20230616,100600,37521610,7690,7690,7690,7690,9
20230616,100500,37452400,7690,7690,7690,7690,0
20230616,100400,37452400,7690,7730,7730,7690,44
20230616,100300,37112680,7720,7720,7720,7720,284
20230616,100200,34920200,7670,7720,7720,7670,10
20230616,100100,34843450,7670,7670,7670,7670,9
20230616,100000,34774420,7720,7720,7720,7720,9
20230616,095900,34704940,7720,7670,7720,7670,11
20230616,095800,34620520,7670,7670,7670,7670,0
20230616,095700,34620520,7670,7670,7670,7670,9
20230616,095600,34551490,7680,7680,7680,7680,3
20230616,095500,34528450,7680,7680,7680,7680,7
20230616,095400,34474690,7680,7680,7680,7680,1
20230616,095300,34467010,7670,7670,7670,7670,14
20230616,095200,34359630,7670,7690,7690,7670,657
20230616,095100,29316030,7680,7680,7680,7680,0
20230616,095000,29316030,7680,7720,7720,7680,10
20230616,094900,29239190,7680,7680,7680,7680,0
20230616,094800,29239190,7680,7680,7680,7680,20
20230616,094700,29085590,7680,7680,7680,7680,0
20230616,094600,29085590,7680,7680,7680,7680,10
20230616,094500,29008790,7680,7680,7680,7680,0
20230616,094400,29008790,7680,7680,7680,7680,9
20230616,094300,28939670,7690,7690,7690,7690,0
20230616,094200,28939670,7690,7680,7690,7680,210
20230616,094100,27326770,7680,7680,7680,7680,109
20230616,094000,26489650,7680,7680,7680,7680,0
20230616,093900,26489650,7680,7680,7680,7680,10
20230616,093800,26412850,7670,7670,7670,7670,0
20230616,093700,26412850,7670,7680,7680,7670,59
20230616,093600,25959820,7680,7680,7680,7680,0
20230616,093500,25959820,7680,7680,7680,7680,9
20230616,093400,25890700,7680,7680,7680,7680,0
20230616,093300,25890700,7680,7670,7680,7670,379
20230616,093200,22983670,7670,7670,7670,7670,0
20230616,093100,22983670,7670,7670,7710,7670,144
20230616,093000,21878190,7700,7660,7700,7660,82
20230616,092900,21247230,7680,7680,7680,7680,788
20230616,092800,15195390,7660,7660,7660,7660,9
20230616,092700,15126450,7660,7660,7660,7660,0
20230616,092600,15126450,7660,7660,7660,7660,9
20230616,092500,15057510,7670,7670,7670,7670,0
20230616,092400,15057510,7670,7670,7670,7670,110
20230616,092300,14213810,7670,7670,7670,7670,0
20230616,092200,14213810,7670,7670,7670,7670,9
20230616,092100,14144780,7670,7670,7670,7670,0
20230616,092000,14144780,7670,7670,7670,7670,10
20230616,091900,14068080,7670,7670,7670,7670,209
20230616,091800,12465050,7700,7700,7700,7700,10
20230616,091700,12388050,7700,7650,7700,7640,312
20230616,091600,9989980,7650,7650,7650,7650,73
20230616,091500,9431530,7690,7650,7690,7650,21
20230616,091400,9270400,7650,7650,7650,7650,100
20230616,091300,8505400,7690,7690,7690,7640,11
20230616,091200,8421260,7630,7630,7630,7630,7
20230616,091100,8367850,7630,7630,7630,7630,210
20230616,091000,6765550,7630,7640,7640,7630,400
20230616,090900,3712490,7640,7640,7640,7640,9
20230616,090800,3643730,7640,7640,7640,7640,10
20230616,090700,3567330,7640,7640,7640,7640,0
20230616,090600,3567330,7640,7640,7640,7640,9
20230616,090500,3498570,7640,7640,7640,7640,0
20230616,090400,3498570,7640,7670,7670,7640,188
20230616,090300,2060640,7670,7670,7670,7670,0
20230616,090200,2060640,7670,7670,7670,7670,10
20230616,090100,1983940,7660,7660,7660,7660,0
20230616,090000,1983940,7660,7660,7660,7660,259