KissMeData/087600/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194500,157725540,7470,7470,7470,7470,1249
20230706,194400,157725540,7470,7470,7470,7470,0
20230706,194300,157725540,7470,7470,7470,7470,0
20230706,194200,157725540,7470,7470,7470,7470,0
20230706,194100,157725540,7470,7470,7470,7470,0
20230706,194000,157725540,7470,7470,7470,7470,0
20230706,193900,157725540,7470,7470,7470,7470,0
20230706,193800,157725540,7470,7470,7470,7470,0
20230706,193700,157725540,7470,7470,7470,7470,0
20230706,193600,157725540,7470,7470,7470,7470,0
20230706,193500,157725540,7470,7470,7470,7470,0
20230706,193400,157725540,7470,7470,7470,7470,0
20230706,193300,157725540,7470,7470,7470,7470,0
20230706,193200,157725540,7470,7470,7470,7470,0
20230706,193100,157725540,7470,7470,7470,7470,0
20230706,193000,157725540,7470,7470,7470,7470,0
20230706,192900,157725540,7470,7470,7470,7470,0
20230706,192800,157725540,7470,7470,7470,7470,0
20230706,192700,157725540,7470,7470,7470,7470,0
20230706,192600,157725540,7470,7470,7470,7470,0
20230706,192500,157725540,7470,7470,7470,7470,0
20230706,192400,157725540,7470,7470,7470,7470,0
20230706,192300,157725540,7470,7470,7470,7470,0
20230706,192200,157725540,7470,7470,7470,7470,0
20230706,192100,157725540,7470,7470,7470,7470,0
20230706,192000,157725540,7470,7470,7470,7470,0
20230706,191900,157725540,7470,7470,7470,7470,0
20230706,191800,157725540,7470,7470,7470,7470,0
20230706,191700,157725540,7470,7470,7470,7470,0
20230706,191600,157725540,7470,7470,7470,7470,0
20230706,191500,157725540,7470,7470,7470,7470,1249
20230706,191400,157725540,7470,7470,7470,7470,0
20230706,191300,157725540,7470,7470,7470,7470,0
20230706,191200,157725540,7470,7470,7470,7470,0
20230706,191100,157725540,7470,7470,7470,7470,0
20230706,191000,157725540,7470,7470,7470,7470,0
20230706,190900,157725540,7470,7470,7470,7470,0
20230706,190800,157725540,7470,7470,7470,7470,0
20230706,190700,157725540,7470,7470,7470,7470,0
20230706,190600,157725540,7470,7470,7470,7470,0
20230706,190500,157725540,7470,7470,7470,7470,0
20230706,190400,157725540,7470,7470,7470,7470,0
20230706,190300,157725540,7470,7470,7470,7470,0
20230706,190200,157725540,7470,7470,7470,7470,0
20230706,190100,157725540,7470,7470,7470,7470,0
20230706,190000,157725540,7470,7470,7470,7470,0
20230706,185900,157725540,7470,7470,7470,7470,0
20230706,185800,157725540,7470,7470,7470,7470,0
20230706,185700,157725540,7470,7470,7470,7470,0
20230706,185600,157725540,7470,7470,7470,7470,0
20230706,185500,157725540,7470,7470,7470,7470,0
20230706,185400,157725540,7470,7470,7470,7470,0
20230706,185300,157725540,7470,7470,7470,7470,0
20230706,185200,157725540,7470,7470,7470,7470,0
20230706,185100,157725540,7470,7470,7470,7470,0
20230706,185000,157725540,7470,7470,7470,7470,0
20230706,184900,157725540,7470,7470,7470,7470,0
20230706,184800,157725540,7470,7470,7470,7470,0
20230706,184700,157725540,7470,7470,7470,7470,0
20230706,184600,157725540,7470,7470,7470,7470,0
20230706,184500,157725540,7470,7470,7470,7470,1249
20230706,184400,157725540,7470,7470,7470,7470,0
20230706,184300,157725540,7470,7470,7470,7470,0
20230706,184200,157725540,7470,7470,7470,7470,0
20230706,184100,157725540,7470,7470,7470,7470,0
20230706,184000,157725540,7470,7470,7470,7470,0
20230706,183900,157725540,7470,7470,7470,7470,0
20230706,183800,157725540,7470,7470,7470,7470,0
20230706,183700,157725540,7470,7470,7470,7470,0
20230706,183600,157725540,7470,7470,7470,7470,0
20230706,183500,157725540,7470,7470,7470,7470,0
20230706,183400,157725540,7470,7470,7470,7470,0
20230706,183300,157725540,7470,7470,7470,7470,0
20230706,183200,157725540,7470,7470,7470,7470,0
20230706,183100,157725540,7470,7470,7470,7470,0
20230706,183000,157725540,7470,7470,7470,7470,0
20230706,182900,157725540,7470,7470,7470,7470,0
20230706,182800,157725540,7470,7470,7470,7470,0
20230706,182700,157725540,7470,7470,7470,7470,0
20230706,182600,157725540,7470,7470,7470,7470,0
20230706,182500,157725540,7470,7470,7470,7470,0
20230706,182400,157725540,7470,7470,7470,7470,0
20230706,182300,157725540,7470,7470,7470,7470,0
20230706,182200,157725540,7470,7470,7470,7470,0
20230706,182100,157725540,7470,7470,7470,7470,0
20230706,182000,157725540,7470,7470,7470,7470,0
20230706,181900,157725540,7470,7470,7470,7470,0
20230706,181800,157725540,7470,7470,7470,7470,0
20230706,181700,157725540,7470,7470,7470,7470,0
20230706,181600,157725540,7470,7470,7470,7470,0
20230706,181500,157725540,7470,7470,7470,7470,1249
20230706,181400,157725540,7470,7470,7470,7470,0
20230706,181300,157725540,7470,7470,7470,7470,0
20230706,181200,157725540,7470,7470,7470,7470,0
20230706,181100,157725540,7470,7470,7470,7470,0
20230706,181000,157725540,7470,7470,7470,7470,0
20230706,180900,157725540,7470,7470,7470,7470,0
20230706,180800,157725540,7470,7470,7470,7470,0
20230706,180700,157725540,7470,7470,7470,7470,0
20230706,180600,157725540,7470,7470,7470,7470,0
20230706,180500,157725540,7470,7470,7470,7470,0
20230706,180400,157725540,7470,7470,7470,7470,0
20230706,180300,157725540,7470,7470,7470,7470,0
20230706,180200,157725540,7470,7470,7470,7470,0
20230706,180100,157725540,7470,7470,7470,7470,0
20230706,180000,157725540,7470,7470,7470,7470,0
20230706,175900,157725540,7470,7470,7470,7470,0
20230706,175800,157725540,7470,7470,7470,7470,0
20230706,175700,157725540,7470,7470,7470,7470,0
20230706,175600,157725540,7470,7470,7470,7470,0
20230706,175500,157725540,7470,7470,7470,7470,0
20230706,175400,157725540,7470,7470,7470,7470,0
20230706,175300,157725540,7470,7470,7470,7470,0
20230706,175200,157725540,7470,7470,7470,7470,0
20230706,175100,157725540,7470,7470,7470,7470,0
20230706,175000,157725540,7470,7470,7470,7470,0
20230706,174900,157725540,7470,7470,7470,7470,0
20230706,174800,157725540,7470,7470,7470,7470,0
20230706,174700,157725540,7470,7470,7470,7470,0
20230706,174600,157725540,7470,7470,7470,7470,0
20230706,174500,157725540,7470,7470,7470,7470,1249
20230706,174400,157725540,7470,7470,7470,7470,0
20230706,174300,157725540,7470,7470,7470,7470,0
20230706,174200,157725540,7470,7470,7470,7470,0
20230706,174100,157725540,7470,7470,7470,7470,0
20230706,174000,157725540,7470,7470,7470,7470,0
20230706,173900,157725540,7470,7470,7470,7470,0
20230706,173800,157725540,7470,7470,7470,7470,0
20230706,173700,157725540,7470,7470,7470,7470,0
20230706,173600,157725540,7470,7470,7470,7470,0
20230706,173500,157725540,7470,7470,7470,7470,0
20230706,173400,157725540,7470,7470,7470,7470,0
20230706,173300,157725540,7470,7470,7470,7470,0
20230706,173200,157725540,7470,7470,7470,7470,0
20230706,173100,157725540,7470,7470,7470,7470,0
20230706,173000,157725540,7470,7470,7470,7470,0
20230706,172900,157725540,7470,7470,7470,7470,0
20230706,172800,157725540,7470,7470,7470,7470,0
20230706,172700,157725540,7470,7470,7470,7470,0
20230706,172600,157725540,7470,7470,7470,7470,0
20230706,172500,157725540,7470,7470,7470,7470,0
20230706,172400,157725540,7470,7470,7470,7470,0
20230706,172300,157725540,7470,7470,7470,7470,0
20230706,172200,157725540,7470,7470,7470,7470,0
20230706,172100,157725540,7470,7470,7470,7470,0
20230706,172000,157725540,7470,7470,7470,7470,0
20230706,171900,157725540,7470,7470,7470,7470,0
20230706,171800,157725540,7470,7470,7470,7470,0
20230706,171700,157725540,7470,7470,7470,7470,0
20230706,171600,157725540,7470,7470,7470,7470,0
20230706,171500,157725540,7470,7470,7470,7470,1249
20230706,171400,157725540,7470,7470,7470,7470,0
20230706,171300,157725540,7470,7470,7470,7470,0
20230706,171200,157725540,7470,7470,7470,7470,0
20230706,171100,157725540,7470,7470,7470,7470,0
20230706,171000,157725540,7470,7470,7470,7470,0
20230706,170900,157725540,7470,7470,7470,7470,0
20230706,170800,157725540,7470,7470,7470,7470,0
20230706,170700,157725540,7470,7470,7470,7470,0
20230706,170600,157725540,7470,7470,7470,7470,0
20230706,170500,157725540,7470,7470,7470,7470,0
20230706,170400,157725540,7470,7470,7470,7470,0
20230706,170300,157725540,7470,7470,7470,7470,0
20230706,170200,157725540,7470,7470,7470,7470,0
20230706,170100,157725540,7470,7470,7470,7470,0
20230706,170000,157725540,7470,7470,7470,7470,0
20230706,165900,157725540,7470,7470,7470,7470,0
20230706,165800,157725540,7470,7470,7470,7470,0
20230706,165700,157725540,7470,7470,7470,7470,0
20230706,165600,157725540,7470,7470,7470,7470,0
20230706,165500,157725540,7470,7470,7470,7470,0
20230706,165400,157725540,7470,7470,7470,7470,0
20230706,165300,157725540,7470,7470,7470,7470,0
20230706,165200,157725540,7470,7470,7470,7470,0
20230706,165100,157725540,7470,7470,7470,7470,0
20230706,165000,157725540,7470,7470,7470,7470,0
20230706,164900,157725540,7470,7470,7470,7470,0
20230706,164800,157725540,7470,7470,7470,7470,0
20230706,164700,157725540,7470,7470,7470,7470,0
20230706,164600,157725540,7470,7470,7470,7470,0
20230706,164500,157725540,7470,7470,7470,7470,1249
20230706,164400,157725540,7470,7470,7470,7470,0
20230706,164300,157725540,7470,7470,7470,7470,0
20230706,164200,157725540,7470,7470,7470,7470,0
20230706,164100,157725540,7470,7470,7470,7470,0
20230706,164000,157725540,7470,7470,7470,7470,0
20230706,163900,157725540,7470,7470,7470,7470,0
20230706,163800,157725540,7470,7470,7470,7470,0
20230706,163700,157725540,7470,7470,7470,7470,0
20230706,163600,157725540,7470,7470,7470,7470,0
20230706,163500,157725540,7470,7470,7470,7470,0
20230706,163400,157725540,7470,7470,7470,7470,0
20230706,163300,157725540,7470,7470,7470,7470,0
20230706,163200,157725540,7470,7470,7470,7470,0
20230706,163100,157725540,7470,7470,7470,7470,0
20230706,163000,157725540,7470,7470,7470,7470,0
20230706,162900,157725540,7470,7470,7470,7470,0
20230706,162800,157725540,7470,7470,7470,7470,0
20230706,162700,157725540,7470,7470,7470,7470,0
20230706,162600,157725540,7470,7470,7470,7470,0
20230706,162500,157725540,7470,7470,7470,7470,0
20230706,162400,157725540,7470,7470,7470,7470,0
20230706,162300,157725540,7470,7470,7470,7470,0
20230706,162200,157725540,7470,7470,7470,7470,0
20230706,162100,157725540,7470,7470,7470,7470,0
20230706,162000,157725540,7470,7470,7470,7470,0
20230706,161900,157725540,7470,7470,7470,7470,0
20230706,161800,157725540,7470,7470,7470,7470,0
20230706,161700,157725540,7470,7470,7470,7470,0
20230706,161600,157725540,7470,7470,7470,7470,0
20230706,161500,157725540,7470,7470,7470,7470,1249
20230706,161400,157725540,7470,7470,7470,7470,0
20230706,161300,157725540,7470,7470,7470,7470,0
20230706,161200,157725540,7470,7470,7470,7470,0
20230706,161100,157725540,7470,7470,7470,7470,0
20230706,161000,157725540,7470,7470,7470,7470,0
20230706,160900,157725540,7470,7470,7470,7470,0
20230706,160800,157725540,7470,7470,7470,7470,0
20230706,160700,157725540,7470,7470,7470,7470,0
20230706,160600,157725540,7470,7470,7470,7470,0
20230706,160500,157725540,7470,7470,7470,7470,0
20230706,160400,157725540,7470,7470,7470,7470,0
20230706,160300,157725540,7470,7470,7470,7470,0
20230706,160200,157725540,7470,7470,7470,7470,0
20230706,160100,157725540,7470,7470,7470,7470,0
20230706,160000,157725540,7470,7470,7470,7470,0
20230706,155900,157725540,7470,7470,7470,7470,0
20230706,155800,157725540,7470,7470,7470,7470,0
20230706,155700,157725540,7470,7470,7470,7470,0
20230706,155600,157725540,7470,7470,7470,7470,0
20230706,155500,157725540,7470,7470,7470,7470,0
20230706,155400,157725540,7470,7470,7470,7470,0
20230706,155300,157725540,7470,7470,7470,7470,0
20230706,155200,157725540,7470,7470,7470,7470,0
20230706,155100,157725540,7470,7470,7470,7470,0
20230706,155000,157725540,7470,7470,7470,7470,0
20230706,154900,157725540,7470,7470,7470,7470,0
20230706,154800,157725540,7470,7470,7470,7470,0
20230706,154700,157725540,7470,7470,7470,7470,0
20230706,154600,157725540,7470,7470,7470,7470,0
20230706,154500,157725540,7470,7470,7470,7470,1249
20230706,154400,157725540,7470,7470,7470,7470,0
20230706,154300,157725540,7470,7470,7470,7470,0
20230706,154200,157725540,7470,7470,7470,7470,0
20230706,154100,157725540,7470,7470,7470,7470,0
20230706,154000,157725540,7470,7470,7470,7470,0
20230706,153900,157725540,7470,7470,7470,7470,0
20230706,153800,157725540,7470,7470,7470,7470,0
20230706,153700,157725540,7470,7470,7470,7470,0
20230706,153600,157725540,7470,7470,7470,7470,0
20230706,153500,157725540,7470,7470,7470,7470,0
20230706,153400,157725540,7470,7470,7470,7470,0
20230706,153300,157725540,7470,7470,7470,7470,0
20230706,153200,157725540,7470,7470,7470,7470,0
20230706,153100,157725540,7470,7470,7470,7470,0
20230706,153000,157725540,7470,7470,7470,7470,1249
20230706,152900,148395510,7500,7500,7500,7500,0
20230706,152800,148395510,7500,7500,7500,7500,0
20230706,152700,148395510,7500,7500,7500,7500,0
20230706,152600,148395510,7500,7500,7500,7500,0
20230706,152500,148395510,7500,7500,7500,7500,0
20230706,152400,148395510,7500,7500,7500,7500,0
20230706,152300,148395510,7500,7500,7500,7500,0
20230706,152200,148395510,7500,7500,7500,7500,0
20230706,152100,148395510,7500,7500,7500,7500,0
20230706,152000,148395510,7500,7500,7500,7500,0
20230706,151900,148395510,7500,7490,7500,7470,173
20230706,151800,147102310,7490,7490,7490,7490,0
20230706,151700,147102310,7490,7490,7490,7490,0
20230706,151600,147102310,7490,7490,7490,7490,10
20230706,151500,147027410,7500,7500,7500,7500,0
20230706,151400,147027410,7500,7500,7500,7500,843
20230706,151300,140704910,7500,7500,7500,7500,0
20230706,151200,140704910,7500,7500,7500,7500,235
20230706,151100,138942410,7470,7470,7470,7470,0
20230706,151000,138942410,7470,7470,7470,7470,0
20230706,150900,138942410,7470,7470,7470,7470,0
20230706,150800,138942410,7470,7470,7470,7470,0
20230706,150700,138942410,7470,7470,7470,7470,0
20230706,150600,138942410,7470,7470,7470,7470,0
20230706,150500,138942410,7470,7470,7470,7470,0
20230706,150400,138942410,7470,7470,7470,7470,0
20230706,150300,138942410,7470,7470,7470,7470,974
20230706,150200,131666630,7470,7500,7500,7460,3309
20230706,150100,106969710,7520,7520,7520,7520,0
20230706,150000,106969710,7520,7520,7520,7520,0
20230706,145900,106969710,7520,7520,7520,7520,0
20230706,145800,106969710,7520,7520,7520,7520,0
20230706,145700,106969710,7520,7520,7520,7520,0
20230706,145600,106969710,7520,7520,7520,7520,0
20230706,145500,106969710,7520,7520,7520,7520,0
20230706,145400,106969710,7520,7520,7520,7520,0
20230706,145300,106969710,7520,7520,7520,7520,555
20230706,145200,102796110,7460,7460,7460,7460,0
20230706,145100,102796110,7460,7460,7460,7460,0
20230706,145000,102796110,7460,7460,7460,7460,0
20230706,144900,102796110,7460,7490,7490,7460,1000
20230706,144800,95315850,7490,7490,7490,7490,0
20230706,144700,95315850,7490,7490,7490,7490,0
20230706,144600,95315850,7490,7490,7490,7490,0
20230706,144500,95315850,7490,7490,7490,7490,0
20230706,144400,95315850,7490,7490,7490,7490,0
20230706,144300,95315850,7490,7490,7490,7490,0
20230706,144200,95315850,7490,7490,7490,7490,0
20230706,144100,95315850,7490,7490,7490,7490,0
20230706,144000,95315850,7490,7490,7490,7490,0
20230706,143900,95315850,7490,7490,7490,7490,0
20230706,143800,95315850,7490,7490,7490,7490,100
20230706,143700,94566850,7490,7490,7490,7490,0
20230706,143600,94566850,7490,7490,7490,7490,0
20230706,143500,94566850,7490,7490,7490,7490,13
20230706,143400,94469480,7490,7490,7490,7490,0
20230706,143300,94469480,7490,7490,7490,7490,0
20230706,143200,94469480,7490,7500,7500,7490,99
20230706,143100,93727030,7520,7520,7520,7520,0
20230706,143000,93727030,7520,7520,7520,7520,0
20230706,142900,93727030,7520,7520,7520,7520,0
20230706,142800,93727030,7520,7520,7520,7520,0
20230706,142700,93727030,7520,7520,7520,7520,0
20230706,142600,93727030,7520,7520,7520,7520,0
20230706,142500,93727030,7520,7520,7520,7520,0
20230706,142400,93727030,7520,7520,7520,7520,1
20230706,142300,93719510,7450,7450,7450,7450,0
20230706,142200,93719510,7450,7450,7450,7450,0
20230706,142100,93719510,7450,7450,7450,7450,0
20230706,142000,93719510,7450,7450,7450,7450,0
20230706,141900,93719510,7450,7450,7450,7450,0
20230706,141800,93719510,7450,7450,7450,7450,0
20230706,141700,93719510,7450,7450,7450,7450,0
20230706,141600,93719510,7450,7450,7450,7450,0
20230706,141500,93719510,7450,7450,7450,7450,0
20230706,141400,93719510,7450,7450,7450,7450,0
20230706,141300,93719510,7450,7450,7450,7450,0
20230706,141200,93719510,7450,7450,7450,7450,0
20230706,141100,93719510,7450,7480,7480,7450,1600
20230706,141000,81766100,7530,7530,7530,7530,0
20230706,140900,81766100,7530,7530,7530,7530,0
20230706,140800,81766100,7530,7530,7530,7530,0
20230706,140700,81766100,7530,7530,7530,7530,0
20230706,140600,81766100,7530,7530,7530,7530,0
20230706,140500,81766100,7530,7530,7530,7530,0
20230706,140400,81766100,7530,7530,7530,7530,10
20230706,140300,81690800,7540,7540,7540,7540,0
20230706,140200,81690800,7540,7540,7540,7540,0
20230706,140100,81690800,7540,7540,7540,7540,0
20230706,140000,81690800,7540,7540,7540,7540,0
20230706,135900,81690800,7540,7540,7540,7540,0
20230706,135800,81690800,7540,7490,7540,7490,11
20230706,135700,81608000,7460,7460,7460,7460,0
20230706,135600,81608000,7460,7460,7460,7460,0
20230706,135500,81608000,7460,7460,7460,7460,0
20230706,135400,81608000,7460,7460,7460,7460,0
20230706,135300,81608000,7460,7460,7460,7460,0
20230706,135200,81608000,7460,7460,7460,7460,0
20230706,135100,81608000,7460,7460,7460,7460,0
20230706,135000,81608000,7460,7460,7460,7460,0
20230706,134900,81608000,7460,7460,7460,7460,0
20230706,134800,81608000,7460,7460,7460,7460,0
20230706,134700,81608000,7460,7460,7460,7460,0
20230706,134600,81608000,7460,7460,7460,7460,0
20230706,134500,81608000,7460,7460,7460,7460,0
20230706,134400,81608000,7460,7460,7460,7460,0
20230706,134300,81608000,7460,7460,7460,7460,0
20230706,134200,81608000,7460,7460,7460,7460,12
20230706,134100,81518480,7450,7450,7450,7450,0
20230706,134000,81518480,7450,7450,7450,7450,0
20230706,133900,81518480,7450,7450,7450,7450,0
20230706,133800,81518480,7450,7450,7450,7450,0
20230706,133700,81518480,7450,7450,7450,7450,105
20230706,133600,80736230,7450,7450,7450,7450,0
20230706,133500,80736230,7450,7450,7450,7450,50
20230706,133400,80363730,7510,7510,7510,7510,0
20230706,133300,80363730,7510,7510,7510,7510,0
20230706,133200,80363730,7510,7510,7510,7510,0
20230706,133100,80363730,7510,7510,7510,7510,69
20230706,133000,79845540,7520,7520,7520,7520,0
20230706,132900,79845540,7520,7520,7520,7520,0
20230706,132800,79845540,7520,7460,7520,7460,197
20230706,132700,78375860,7460,7460,7460,7460,5
20230706,132600,78338560,7450,7510,7510,7450,3900
20230706,132500,49206760,7530,7530,7530,7530,0
20230706,132400,49206760,7530,7530,7530,7530,43
20230706,132300,48882970,7520,7520,7520,7520,0
20230706,132200,48882970,7520,7520,7520,7520,0
20230706,132100,48882970,7520,7520,7520,7520,0
20230706,132000,48882970,7520,7520,7520,7520,0
20230706,131900,48882970,7520,7520,7520,7520,0
20230706,131800,48882970,7520,7520,7520,7520,77
20230706,131700,48303930,7530,7530,7530,7530,0
20230706,131600,48303930,7530,7530,7530,7530,0
20230706,131500,48303930,7530,7530,7530,7530,0
20230706,131400,48303930,7530,7540,7540,7530,223
20230706,131300,46623590,7540,7540,7540,7540,1
20230706,131200,46616050,7550,7550,7550,7550,0
20230706,131100,46616050,7550,7550,7550,7550,0
20230706,131000,46616050,7550,7550,7550,7550,1
20230706,130900,46608500,7550,7550,7550,7550,0
20230706,130800,46608500,7550,7550,7550,7550,100
20230706,130700,45853500,7550,7550,7550,7550,0
20230706,130600,45853500,7550,7550,7550,7550,0
20230706,130500,45853500,7550,7550,7550,7550,0
20230706,130400,45853500,7550,7550,7550,7550,5
20230706,130300,45815750,7550,7550,7550,7550,0
20230706,130200,45815750,7550,7550,7550,7550,0
20230706,130100,45815750,7550,7550,7550,7550,0
20230706,130000,45815750,7550,7550,7550,7550,0
20230706,125900,45815750,7550,7550,7550,7550,0
20230706,125800,45815750,7550,7550,7550,7550,0
20230706,125700,45815750,7550,7550,7550,7550,0
20230706,125600,45815750,7550,7550,7550,7550,0
20230706,125500,45815750,7550,7540,7550,7540,46
20230706,125400,45468860,7540,7540,7540,7540,0
20230706,125300,45468860,7540,7540,7540,7540,0
20230706,125200,45468860,7540,7540,7540,7540,6
20230706,125100,45423620,7540,7540,7540,7540,0
20230706,125000,45423620,7540,7540,7540,7540,0
20230706,124900,45423620,7540,7540,7540,7540,0
20230706,124800,45423620,7540,7540,7540,7540,9
20230706,124700,45355760,7550,7550,7550,7550,0
20230706,124600,45355760,7550,7560,7560,7550,21
20230706,124500,45197100,7560,7560,7560,7560,0
20230706,124400,45197100,7560,7560,7560,7560,0
20230706,124300,45197100,7560,7560,7560,7560,0
20230706,124200,45197100,7560,7560,7560,7560,173
20230706,124100,43889220,7560,7560,7560,7560,0
20230706,124000,43889220,7560,7560,7560,7560,2
20230706,123900,43874100,7600,7600,7600,7600,0
20230706,123800,43874100,7600,7600,7600,7600,0
20230706,123700,43874100,7600,7600,7600,7600,0
20230706,123600,43874100,7600,7600,7600,7600,0
20230706,123500,43874100,7600,7600,7600,7600,0
20230706,123400,43874100,7600,7600,7600,7600,0
20230706,123300,43874100,7600,7600,7600,7600,1
20230706,123200,43866500,7560,7560,7560,7560,0
20230706,123100,43866500,7560,7560,7560,7560,0
20230706,123000,43866500,7560,7560,7560,7560,0
20230706,122900,43866500,7560,7590,7590,7560,633
20230706,122800,39070630,7600,7600,7600,7600,1
20230706,122700,39063030,7600,7620,7620,7600,50
20230706,122600,38682610,7610,7610,7610,7610,0
20230706,122500,38682610,7610,7610,7610,7610,0
20230706,122400,38682610,7610,7610,7610,7610,0
20230706,122300,38682610,7610,7610,7610,7610,0
20230706,122200,38682610,7610,7610,7610,7610,0
20230706,122100,38682610,7610,7610,7610,7610,0
20230706,122000,38682610,7610,7610,7610,7610,0
20230706,121900,38682610,7610,7610,7610,7610,0
20230706,121800,38682610,7610,7610,7610,7610,0
20230706,121700,38682610,7610,7610,7610,7610,0
20230706,121600,38682610,7610,7610,7610,7610,0
20230706,121500,38682610,7610,7610,7610,7610,0
20230706,121400,38682610,7610,7610,7610,7610,0
20230706,121300,38682610,7610,7610,7610,7610,0
20230706,121200,38682610,7610,7610,7610,7610,0
20230706,121100,38682610,7610,7610,7610,7610,0
20230706,121000,38682610,7610,7610,7610,7610,0
20230706,120900,38682610,7610,7610,7610,7610,0
20230706,120800,38682610,7610,7610,7610,7610,2
20230706,120700,38667390,7650,7650,7650,7650,0
20230706,120600,38667390,7650,7650,7650,7650,0
20230706,120500,38667390,7650,7650,7650,7650,0
20230706,120400,38667390,7650,7650,7650,7650,0
20230706,120300,38667390,7650,7650,7650,7650,0
20230706,120200,38667390,7650,7650,7650,7650,0
20230706,120100,38667390,7650,7650,7650,7650,0
20230706,120000,38667390,7650,7650,7650,7650,0
20230706,115900,38667390,7650,7650,7650,7650,0
20230706,115800,38667390,7650,7650,7650,7650,0
20230706,115700,38667390,7650,7650,7650,7650,0
20230706,115600,38667390,7650,7650,7650,7650,0
20230706,115500,38667390,7650,7650,7650,7650,0
20230706,115400,38667390,7650,7650,7650,7650,0
20230706,115300,38667390,7650,7650,7650,7650,0
20230706,115200,38667390,7650,7650,7650,7650,0
20230706,115100,38667390,7650,7650,7650,7650,0
20230706,115000,38667390,7650,7650,7650,7650,0
20230706,114900,38667390,7650,7650,7650,7650,0
20230706,114800,38667390,7650,7650,7650,7650,0
20230706,114700,38667390,7650,7650,7650,7650,0
20230706,114600,38667390,7650,7650,7650,7650,0
20230706,114500,38667390,7650,7650,7650,7650,0
20230706,114400,38667390,7650,7650,7650,7650,0
20230706,114300,38667390,7650,7650,7650,7650,0
20230706,114200,38667390,7650,7650,7650,7650,60
20230706,114100,38208390,7650,7640,7650,7640,110
20230706,114000,37367300,7640,7640,7640,7640,0
20230706,113900,37367300,7640,7640,7640,7640,0
20230706,113800,37367300,7640,7640,7640,7640,0
20230706,113700,37367300,7640,7640,7640,7640,0
20230706,113600,37367300,7640,7640,7640,7640,0
20230706,113500,37367300,7640,7640,7640,7640,19
20230706,113400,37222140,7590,7590,7590,7590,0
20230706,113300,37222140,7590,7590,7590,7590,0
20230706,113200,37222140,7590,7590,7590,7590,0
20230706,113100,37222140,7590,7590,7590,7590,0
20230706,113000,37222140,7590,7590,7590,7590,0
20230706,112900,37222140,7590,7590,7590,7590,0
20230706,112800,37222140,7590,7590,7590,7590,0
20230706,112700,37222140,7590,7590,7590,7590,0
20230706,112600,37222140,7590,7590,7590,7590,0
20230706,112500,37222140,7590,7590,7590,7590,98
20230706,112400,36478320,7600,7620,7620,7600,517
20230706,112300,32544930,7610,7610,7610,7610,0
20230706,112200,32544930,7610,7610,7610,7610,0
20230706,112100,32544930,7610,7610,7610,7610,0
20230706,112000,32544930,7610,7610,7610,7610,0
20230706,111900,32544930,7610,7610,7610,7610,0
20230706,111800,32544930,7610,7610,7610,7610,0
20230706,111700,32544930,7610,7610,7610,7610,0
20230706,111600,32544930,7610,7610,7610,7610,0
20230706,111500,32544930,7610,7610,7610,7610,0
20230706,111400,32544930,7610,7610,7610,7610,0
20230706,111300,32544930,7610,7610,7610,7610,0
20230706,111200,32544930,7610,7610,7610,7610,0
20230706,111100,32544930,7610,7610,7610,7610,0
20230706,111000,32544930,7610,7610,7610,7610,100
20230706,110900,31783930,7600,7600,7600,7600,0
20230706,110800,31783930,7600,7600,7600,7600,0
20230706,110700,31783930,7600,7600,7600,7600,1
20230706,110600,31776330,7650,7650,7650,7650,0
20230706,110500,31776330,7650,7650,7650,7650,0
20230706,110400,31776330,7650,7650,7650,7650,17
20230706,110300,31646280,7640,7640,7640,7640,0
20230706,110200,31646280,7640,7640,7640,7640,0
20230706,110100,31646280,7640,7640,7640,7640,0
20230706,110000,31646280,7640,7640,7640,7640,0
20230706,105900,31646280,7640,7640,7640,7640,100
20230706,105800,30882280,7640,7640,7640,7640,0
20230706,105700,30882280,7640,7640,7640,7640,0
20230706,105600,30882280,7640,7640,7640,7640,0
20230706,105500,30882280,7640,7640,7640,7640,0
20230706,105400,30882280,7640,7640,7640,7640,0
20230706,105300,30882280,7640,7640,7640,7640,0
20230706,105200,30882280,7640,7640,7640,7640,0
20230706,105100,30882280,7640,7640,7640,7640,0
20230706,105000,30882280,7640,7640,7640,7640,0
20230706,104900,30882280,7640,7640,7640,7640,0
20230706,104800,30882280,7640,7640,7640,7640,0
20230706,104700,30882280,7640,7640,7640,7640,0
20230706,104600,30882280,7640,7640,7640,7640,0
20230706,104500,30882280,7640,7640,7640,7640,0
20230706,104400,30882280,7640,7640,7640,7640,1
20230706,104300,30874640,7590,7590,7590,7590,0
20230706,104200,30874640,7590,7590,7590,7590,0
20230706,104100,30874640,7590,7590,7590,7590,0
20230706,104000,30874640,7590,7590,7590,7590,0
20230706,103900,30874640,7590,7590,7590,7590,0
20230706,103800,30874640,7590,7590,7590,7590,0
20230706,103700,30874640,7590,7590,7590,7590,0
20230706,103600,30874640,7590,7590,7590,7590,0
20230706,103500,30874640,7590,7590,7590,7590,0
20230706,103400,30874640,7590,7550,7590,7550,165
20230706,103300,29624490,7510,7510,7510,7510,0
20230706,103200,29624490,7510,7510,7510,7510,0
20230706,103100,29624490,7510,7510,7510,7510,0
20230706,103000,29624490,7510,7510,7510,7510,0
20230706,102900,29624490,7510,7510,7510,7510,0
20230706,102800,29624490,7510,7510,7510,7510,0
20230706,102700,29624490,7510,7510,7510,7510,0
20230706,102600,29624490,7510,7510,7510,7510,0
20230706,102500,29624490,7510,7510,7510,7510,0
20230706,102400,29624490,7510,7550,7550,7510,109
20230706,102300,28804220,7550,7550,7550,7550,0
20230706,102200,28804220,7550,7550,7550,7550,0
20230706,102100,28804220,7550,7550,7550,7550,0
20230706,102000,28804220,7550,7550,7550,7550,0
20230706,101900,28804220,7550,7550,7550,7550,0
20230706,101800,28804220,7550,7550,7550,7550,0
20230706,101700,28804220,7550,7550,7550,7550,0
20230706,101600,28804220,7550,7550,7550,7550,0
20230706,101500,28804220,7550,7550,7550,7550,0
20230706,101400,28804220,7550,7550,7550,7550,112
20230706,101300,27958620,7510,7510,7510,7510,0
20230706,101200,27958620,7510,7510,7510,7510,0
20230706,101100,27958620,7510,7510,7510,7510,0
20230706,101000,27958620,7510,7510,7510,7510,0
20230706,100900,27958620,7510,7510,7510,7510,0
20230706,100800,27958620,7510,7510,7510,7510,0
20230706,100700,27958620,7510,7510,7510,7510,0
20230706,100600,27958620,7510,7510,7510,7510,10
20230706,100500,27883520,7510,7510,7510,7510,0
20230706,100400,27883520,7510,7510,7510,7510,76
20230706,100300,27312760,7510,7510,7510,7510,44
20230706,100200,26982320,7510,7510,7510,7510,0
20230706,100100,26982320,7510,7510,7510,7510,1
20230706,100000,26974810,7550,7550,7550,7550,0
20230706,095900,26974810,7550,7550,7550,7550,0
20230706,095800,26974810,7550,7550,7550,7550,0
20230706,095700,26974810,7550,7550,7550,7550,0
20230706,095600,26974810,7550,7550,7550,7550,0
20230706,095500,26974810,7550,7550,7550,7550,0
20230706,095400,26974810,7550,7550,7550,7550,0
20230706,095300,26974810,7550,7550,7550,7550,0
20230706,095200,26974810,7550,7550,7550,7550,0
20230706,095100,26974810,7550,7550,7550,7550,0
20230706,095000,26974810,7550,7550,7550,7550,0
20230706,094900,26974810,7550,7550,7550,7550,0
20230706,094800,26974810,7550,7550,7550,7550,0
20230706,094700,26974810,7550,7550,7550,7550,0
20230706,094600,26974810,7550,7550,7550,7550,4
20230706,094500,26944610,7540,7520,7540,7480,229
20230706,094400,25227000,7550,7550,7550,7550,0
20230706,094300,25227000,7550,7550,7550,7550,0
20230706,094200,25227000,7550,7550,7550,7550,2
20230706,094100,25211900,7530,7530,7530,7530,80
20230706,094000,24609500,7530,7530,7530,7530,0
20230706,093900,24609500,7530,7530,7530,7530,0
20230706,093800,24609500,7530,7530,7530,7530,0
20230706,093700,24609500,7530,7530,7530,7530,0
20230706,093600,24609500,7530,7530,7530,7530,0
20230706,093500,24609500,7530,7530,7530,7530,19
20230706,093400,24466430,7530,7530,7530,7530,0
20230706,093300,24466430,7530,7530,7530,7530,0
20230706,093200,24466430,7530,7520,7530,7520,6
20230706,093100,24421300,7540,7540,7540,7540,0
20230706,093000,24421300,7540,7540,7540,7540,0
20230706,092900,24421300,7540,7540,7540,7540,0
20230706,092800,24421300,7540,7540,7540,7540,0
20230706,092700,24421300,7540,7540,7540,7540,0
20230706,092600,24421300,7540,7540,7540,7540,144
20230706,092500,23335540,7540,7540,7540,7540,56
20230706,092400,22913300,7470,7470,7470,7470,0
20230706,092300,22913300,7470,7470,7470,7470,0
20230706,092200,22913300,7470,7470,7470,7470,641
20230706,092100,18125030,7520,7520,7520,7520,0
20230706,092000,18125030,7520,7520,7520,7520,0
20230706,091900,18125030,7520,7520,7520,7520,0
20230706,091800,18125030,7520,7520,7520,7520,0
20230706,091700,18125030,7520,7520,7520,7520,31
20230706,091600,17891910,7450,7470,7470,7450,740
20230706,091500,12374840,7470,7470,7470,7470,0
20230706,091400,12374840,7470,7470,7470,7470,0
20230706,091300,12374840,7470,7470,7470,7470,0
20230706,091200,12374840,7470,7470,7470,7470,0
20230706,091100,12374840,7470,7510,7510,7470,1079
20230706,091000,4297200,7520,7520,7520,7520,212
20230706,090900,2702960,7510,7590,7590,7510,65
20230706,090800,2213530,7540,7630,7630,7540,197
20230706,090700,720130,7640,7640,7640,7640,1
20230706,090600,712490,7690,7690,7690,7690,0
20230706,090500,712490,7690,7690,7690,7690,26
20230706,090400,512550,7650,7650,7650,7650,1
20230706,090300,504900,7650,7650,7650,7650,0
20230706,090200,504900,7650,7650,7650,7650,0
20230706,090100,504900,7650,7650,7650,7650,0
20230706,090000,504900,7650,7650,7650,7650,66