KissMeData/087600/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201100,220118940,7940,7940,7940,7940,280
20230613,201000,220118940,7940,7940,7940,7940,0
20230613,200900,220118940,7940,7940,7940,7940,0
20230613,200800,220118940,7940,7940,7940,7940,0
20230613,200700,220118940,7940,7940,7940,7940,0
20230613,200600,220118940,7940,7940,7940,7940,0
20230613,200500,220118940,7940,7940,7940,7940,0
20230613,200400,220118940,7940,7940,7940,7940,0
20230613,200300,220118940,7940,7940,7940,7940,0
20230613,200200,220118940,7940,7940,7940,7940,0
20230613,200100,220118940,7940,7940,7940,7940,0
20230613,200000,220118940,7940,7940,7940,7940,0
20230613,195900,220118940,7940,7940,7940,7940,0
20230613,195800,220118940,7940,7940,7940,7940,0
20230613,195700,220118940,7940,7940,7940,7940,0
20230613,195600,220118940,7940,7940,7940,7940,0
20230613,195500,220118940,7940,7940,7940,7940,0
20230613,195400,220118940,7940,7940,7940,7940,0
20230613,195300,220118940,7940,7940,7940,7940,0
20230613,195200,220118940,7940,7940,7940,7940,0
20230613,195100,220118940,7940,7940,7940,7940,0
20230613,195000,220118940,7940,7940,7940,7940,0
20230613,194900,220118940,7940,7940,7940,7940,0
20230613,194800,220118940,7940,7940,7940,7940,0
20230613,194700,220118940,7940,7940,7940,7940,0
20230613,194600,220118940,7940,7940,7940,7940,0
20230613,194500,220118940,7940,7940,7940,7940,0
20230613,194400,220118940,7940,7940,7940,7940,0
20230613,194300,220118940,7940,7940,7940,7940,0
20230613,194200,220118940,7940,7940,7940,7940,0
20230613,194100,220118940,7940,7940,7940,7940,280
20230613,194000,220118940,7940,7940,7940,7940,0
20230613,193900,220118940,7940,7940,7940,7940,0
20230613,193800,220118940,7940,7940,7940,7940,0
20230613,193700,220118940,7940,7940,7940,7940,0
20230613,193600,220118940,7940,7940,7940,7940,0
20230613,193500,220118940,7940,7940,7940,7940,0
20230613,193400,220118940,7940,7940,7940,7940,0
20230613,193300,220118940,7940,7940,7940,7940,0
20230613,193200,220118940,7940,7940,7940,7940,0
20230613,193100,220118940,7940,7940,7940,7940,0
20230613,193000,220118940,7940,7940,7940,7940,0
20230613,192900,220118940,7940,7940,7940,7940,0
20230613,192800,220118940,7940,7940,7940,7940,0
20230613,192700,220118940,7940,7940,7940,7940,0
20230613,192600,220118940,7940,7940,7940,7940,0
20230613,192500,220118940,7940,7940,7940,7940,0
20230613,192400,220118940,7940,7940,7940,7940,0
20230613,192300,220118940,7940,7940,7940,7940,0
20230613,192200,220118940,7940,7940,7940,7940,0
20230613,192100,220118940,7940,7940,7940,7940,0
20230613,192000,220118940,7940,7940,7940,7940,0
20230613,191900,220118940,7940,7940,7940,7940,0
20230613,191800,220118940,7940,7940,7940,7940,0
20230613,191700,220118940,7940,7940,7940,7940,0
20230613,191600,220118940,7940,7940,7940,7940,0
20230613,191500,220118940,7940,7940,7940,7940,0
20230613,191400,220118940,7940,7940,7940,7940,0
20230613,191300,220118940,7940,7940,7940,7940,0
20230613,191200,220118940,7940,7940,7940,7940,0
20230613,191100,220118940,7940,7940,7940,7940,280
20230613,191000,220118940,7940,7940,7940,7940,0
20230613,190900,220118940,7940,7940,7940,7940,0
20230613,190800,220118940,7940,7940,7940,7940,0
20230613,190700,220118940,7940,7940,7940,7940,0
20230613,190600,220118940,7940,7940,7940,7940,0
20230613,190500,220118940,7940,7940,7940,7940,0
20230613,190400,220118940,7940,7940,7940,7940,0
20230613,190300,220118940,7940,7940,7940,7940,0
20230613,190200,220118940,7940,7940,7940,7940,0
20230613,190100,220118940,7940,7940,7940,7940,0
20230613,190000,220118940,7940,7940,7940,7940,0
20230613,185900,220118940,7940,7940,7940,7940,0
20230613,185800,220118940,7940,7940,7940,7940,0
20230613,185700,220118940,7940,7940,7940,7940,0
20230613,185600,220118940,7940,7940,7940,7940,0
20230613,185500,220118940,7940,7940,7940,7940,0
20230613,185400,220118940,7940,7940,7940,7940,0
20230613,185300,220118940,7940,7940,7940,7940,0
20230613,185200,220118940,7940,7940,7940,7940,0
20230613,185100,220118940,7940,7940,7940,7940,0
20230613,185000,220118940,7940,7940,7940,7940,0
20230613,184900,220118940,7940,7940,7940,7940,0
20230613,184800,220118940,7940,7940,7940,7940,0
20230613,184700,220118940,7940,7940,7940,7940,0
20230613,184600,220118940,7940,7940,7940,7940,0
20230613,184500,220118940,7940,7940,7940,7940,0
20230613,184400,220118940,7940,7940,7940,7940,0
20230613,184300,220118940,7940,7940,7940,7940,0
20230613,184200,220118940,7940,7940,7940,7940,0
20230613,184100,220118940,7940,7940,7940,7940,280
20230613,184000,220118940,7940,7940,7940,7940,0
20230613,183900,220118940,7940,7940,7940,7940,0
20230613,183800,220118940,7940,7940,7940,7940,0
20230613,183700,220118940,7940,7940,7940,7940,0
20230613,183600,220118940,7940,7940,7940,7940,0
20230613,183500,220118940,7940,7940,7940,7940,0
20230613,183400,220118940,7940,7940,7940,7940,0
20230613,183300,220118940,7940,7940,7940,7940,0
20230613,183200,220118940,7940,7940,7940,7940,0
20230613,183100,220118940,7940,7940,7940,7940,0
20230613,183000,220118940,7940,7940,7940,7940,0
20230613,182900,220118940,7940,7940,7940,7940,0
20230613,182800,220118940,7940,7940,7940,7940,0
20230613,182700,220118940,7940,7940,7940,7940,0
20230613,182600,220118940,7940,7940,7940,7940,0
20230613,182500,220118940,7940,7940,7940,7940,0
20230613,182400,220118940,7940,7940,7940,7940,0
20230613,182300,220118940,7940,7940,7940,7940,0
20230613,182200,220118940,7940,7940,7940,7940,0
20230613,182100,220118940,7940,7940,7940,7940,0
20230613,182000,220118940,7940,7940,7940,7940,0
20230613,181900,220118940,7940,7940,7940,7940,0
20230613,181800,220118940,7940,7940,7940,7940,0
20230613,181700,220118940,7940,7940,7940,7940,0
20230613,181600,220118940,7940,7940,7940,7940,0
20230613,181500,220118940,7940,7940,7940,7940,0
20230613,181400,220118940,7940,7940,7940,7940,0
20230613,181300,220118940,7940,7940,7940,7940,0
20230613,181200,220118940,7940,7940,7940,7940,0
20230613,181100,220118940,7940,7940,7940,7940,280
20230613,181000,220118940,7940,7940,7940,7940,0
20230613,180900,220118940,7940,7940,7940,7940,0
20230613,180800,220118940,7940,7940,7940,7940,0
20230613,180700,220118940,7940,7940,7940,7940,0
20230613,180600,220118940,7940,7940,7940,7940,0
20230613,180500,220118940,7940,7940,7940,7940,0
20230613,180400,220118940,7940,7940,7940,7940,0
20230613,180300,220118940,7940,7940,7940,7940,0
20230613,180200,220118940,7940,7940,7940,7940,0
20230613,180100,220118940,7940,7940,7940,7940,0
20230613,180000,220118940,7940,7940,7940,7940,0
20230613,175900,220118940,7940,7940,7940,7940,0
20230613,175800,220118940,7940,7940,7940,7940,0
20230613,175700,220118940,7940,7940,7940,7940,0
20230613,175600,220118940,7940,7940,7940,7940,0
20230613,175500,220118940,7940,7940,7940,7940,0
20230613,175400,220118940,7940,7940,7940,7940,0
20230613,175300,220118940,7940,7940,7940,7940,0
20230613,175200,220118940,7940,7940,7940,7940,0
20230613,175100,220118940,7940,7940,7940,7940,0
20230613,175000,220118940,7940,7940,7940,7940,0
20230613,174900,220118940,7940,7940,7940,7940,0
20230613,174800,220118940,7940,7940,7940,7940,0
20230613,174700,220118940,7940,7940,7940,7940,0
20230613,174600,220118940,7940,7940,7940,7940,0
20230613,174500,220118940,7940,7940,7940,7940,0
20230613,174400,220118940,7940,7940,7940,7940,0
20230613,174300,220118940,7940,7940,7940,7940,0
20230613,174200,220118940,7940,7940,7940,7940,0
20230613,174100,220118940,7940,7940,7940,7940,280
20230613,174000,220118940,7940,7940,7940,7940,0
20230613,173900,220118940,7940,7940,7940,7940,0
20230613,173800,220118940,7940,7940,7940,7940,0
20230613,173700,220118940,7940,7940,7940,7940,0
20230613,173600,220118940,7940,7940,7940,7940,0
20230613,173500,220118940,7940,7940,7940,7940,0
20230613,173400,220118940,7940,7940,7940,7940,0
20230613,173300,220118940,7940,7940,7940,7940,0
20230613,173200,220118940,7940,7940,7940,7940,0
20230613,173100,220118940,7940,7940,7940,7940,0
20230613,173000,220118940,7940,7940,7940,7940,0
20230613,172900,220118940,7940,7940,7940,7940,0
20230613,172800,220118940,7940,7940,7940,7940,0
20230613,172700,220118940,7940,7940,7940,7940,0
20230613,172600,220118940,7940,7940,7940,7940,0
20230613,172500,220118940,7940,7940,7940,7940,0
20230613,172400,220118940,7940,7940,7940,7940,0
20230613,172300,220118940,7940,7940,7940,7940,0
20230613,172200,220118940,7940,7940,7940,7940,0
20230613,172100,220118940,7940,7940,7940,7940,0
20230613,172000,220118940,7940,7940,7940,7940,0
20230613,171900,220118940,7940,7940,7940,7940,0
20230613,171800,220118940,7940,7940,7940,7940,0
20230613,171700,220118940,7940,7940,7940,7940,0
20230613,171600,220118940,7940,7940,7940,7940,0
20230613,171500,220118940,7940,7940,7940,7940,0
20230613,171400,220118940,7940,7940,7940,7940,0
20230613,171300,220118940,7940,7940,7940,7940,0
20230613,171200,220118940,7940,7940,7940,7940,0
20230613,171100,220118940,7940,7940,7940,7940,280
20230613,171000,220118940,7940,7940,7940,7940,0
20230613,170900,220118940,7940,7940,7940,7940,0
20230613,170800,220118940,7940,7940,7940,7940,0
20230613,170700,220118940,7940,7940,7940,7940,0
20230613,170600,220118940,7940,7940,7940,7940,0
20230613,170500,220118940,7940,7940,7940,7940,0
20230613,170400,220118940,7940,7940,7940,7940,0
20230613,170300,220118940,7940,7940,7940,7940,0
20230613,170200,220118940,7940,7940,7940,7940,0
20230613,170100,220118940,7940,7940,7940,7940,0
20230613,170000,220118940,7940,7940,7940,7940,0
20230613,165900,220118940,7940,7940,7940,7940,0
20230613,165800,220118940,7940,7940,7940,7940,0
20230613,165700,220118940,7940,7940,7940,7940,0
20230613,165600,220118940,7940,7940,7940,7940,0
20230613,165500,220118940,7940,7940,7940,7940,0
20230613,165400,220118940,7940,7940,7940,7940,0
20230613,165300,220118940,7940,7940,7940,7940,0
20230613,165200,220118940,7940,7940,7940,7940,0
20230613,165100,220118940,7940,7940,7940,7940,0
20230613,165000,220118940,7940,7940,7940,7940,0
20230613,164900,220118940,7940,7940,7940,7940,0
20230613,164800,220118940,7940,7940,7940,7940,0
20230613,164700,220118940,7940,7940,7940,7940,0
20230613,164600,220118940,7940,7940,7940,7940,0
20230613,164500,220118940,7940,7940,7940,7940,0
20230613,164400,220118940,7940,7940,7940,7940,0
20230613,164300,220118940,7940,7940,7940,7940,0
20230613,164200,220118940,7940,7940,7940,7940,0
20230613,164100,220118940,7940,7940,7940,7940,280
20230613,164000,220118940,7940,7940,7940,7940,0
20230613,163900,220118940,7940,7940,7940,7940,0
20230613,163800,220118940,7940,7940,7940,7940,0
20230613,163700,220118940,7940,7940,7940,7940,0
20230613,163600,220118940,7940,7940,7940,7940,0
20230613,163500,220118940,7940,7940,7940,7940,0
20230613,163400,220118940,7940,7940,7940,7940,0
20230613,163300,220118940,7940,7940,7940,7940,0
20230613,163200,220118940,7940,7940,7940,7940,0
20230613,163100,220118940,7940,7940,7940,7940,0
20230613,163000,220118940,7940,7940,7940,7940,0
20230613,162900,220118940,7940,7940,7940,7940,0
20230613,162800,220118940,7940,7940,7940,7940,0
20230613,162700,220118940,7940,7940,7940,7940,0
20230613,162600,220118940,7940,7940,7940,7940,0
20230613,162500,220118940,7940,7940,7940,7940,0
20230613,162400,220118940,7940,7940,7940,7940,0
20230613,162300,220118940,7940,7940,7940,7940,0
20230613,162200,220118940,7940,7940,7940,7940,0
20230613,162100,220118940,7940,7940,7940,7940,0
20230613,162000,220118940,7940,7940,7940,7940,0
20230613,161900,220118940,7940,7940,7940,7940,0
20230613,161800,220118940,7940,7940,7940,7940,0
20230613,161700,220118940,7940,7940,7940,7940,0
20230613,161600,220118940,7940,7940,7940,7940,0
20230613,161500,220118940,7940,7940,7940,7940,0
20230613,161400,220118940,7940,7940,7940,7940,0
20230613,161300,220118940,7940,7940,7940,7940,0
20230613,161200,220118940,7940,7940,7940,7940,0
20230613,161100,220118940,7940,7940,7940,7940,280
20230613,161000,220118940,7940,7940,7940,7940,0
20230613,160900,220118940,7940,7940,7940,7940,0
20230613,160800,220118940,7940,7940,7940,7940,0
20230613,160700,220118940,7940,7940,7940,7940,0
20230613,160600,220118940,7940,7940,7940,7940,0
20230613,160500,220118940,7940,7940,7940,7940,0
20230613,160400,220118940,7940,7940,7940,7940,0
20230613,160300,220118940,7940,7940,7940,7940,0
20230613,160200,220118940,7940,7940,7940,7940,0
20230613,160100,220118940,7940,7940,7940,7940,0
20230613,160000,220118940,7940,7940,7940,7940,0
20230613,155900,220118940,7940,7940,7940,7940,0
20230613,155800,220118940,7940,7940,7940,7940,0
20230613,155700,220118940,7940,7940,7940,7940,0
20230613,155600,220118940,7940,7940,7940,7940,0
20230613,155500,220118940,7940,7940,7940,7940,0
20230613,155400,220118940,7940,7940,7940,7940,0
20230613,155300,220118940,7940,7940,7940,7940,0
20230613,155200,220118940,7940,7940,7940,7940,0
20230613,155100,220118940,7940,7940,7940,7940,0
20230613,155000,220118940,7940,7940,7940,7940,0
20230613,154900,220118940,7940,7940,7940,7940,0
20230613,154800,220118940,7940,7940,7940,7940,0
20230613,154700,220118940,7940,7940,7940,7940,0
20230613,154600,220118940,7940,7940,7940,7940,0
20230613,154500,220118940,7940,7940,7940,7940,0
20230613,154400,220118940,7940,7940,7940,7940,0
20230613,154300,220118940,7940,7940,7940,7940,0
20230613,154200,220118940,7940,7940,7940,7940,0
20230613,154100,220118940,7940,7940,7940,7940,280
20230613,154000,220118940,7940,7940,7940,7940,0
20230613,153900,220118940,7940,7940,7940,7940,0
20230613,153800,220118940,7940,7940,7940,7940,0
20230613,153700,220118940,7940,7940,7940,7940,0
20230613,153600,220118940,7940,7940,7940,7940,0
20230613,153500,220118940,7940,7940,7940,7940,0
20230613,153400,220118940,7940,7940,7940,7940,0
20230613,153300,220118940,7940,7940,7940,7940,0
20230613,153200,220118940,7940,7940,7940,7940,0
20230613,153100,220118940,7940,7940,7940,7940,0
20230613,153000,220118940,7940,7940,7940,7940,280
20230613,152900,217895740,7980,7980,7980,7980,0
20230613,152800,217895740,7980,7980,7980,7980,0
20230613,152700,217895740,7980,7980,7980,7980,0
20230613,152600,217895740,7980,7980,7980,7980,0
20230613,152500,217895740,7980,7980,7980,7980,0
20230613,152400,217895740,7980,7980,7980,7980,0
20230613,152300,217895740,7980,7980,7980,7980,0
20230613,152200,217895740,7980,7980,7980,7980,0
20230613,152100,217895740,7980,7980,7980,7980,0
20230613,152000,217895740,7980,7980,7980,7980,0
20230613,151900,217895740,7980,7950,7980,7950,81
20230613,151800,217251760,7950,7960,7960,7950,617
20230613,151700,212346300,8010,7990,8010,7990,1056
20230613,151600,203892450,7990,7980,7990,7980,170
20230613,151500,202535650,7960,7960,7960,7960,0
20230613,151400,202535650,7960,7970,7970,7960,94
20230613,151300,201786560,7970,7970,7970,7970,0
20230613,151200,201786560,7970,7970,7970,7970,0
20230613,151100,201786560,7970,7970,7970,7970,0
20230613,151000,201786560,7970,7970,7970,7970,0
20230613,150900,201786560,7970,7970,7980,7970,639
20230613,150800,196693230,7970,7970,7970,7970,0
20230613,150700,196693230,7970,7970,7970,7970,0
20230613,150600,196693230,7970,7970,7970,7970,31
20230613,150500,196446160,7950,7950,7950,7950,0
20230613,150400,196446160,7950,7950,7950,7950,2
20230613,150300,196430260,7950,7950,7950,7950,0
20230613,150200,196430260,7950,7950,7950,7950,44
20230613,150100,196080460,7970,7970,7970,7970,19
20230613,150000,195929030,7970,7970,7970,7970,2
20230613,145900,195913090,7970,7970,7970,7970,0
20230613,145800,195913090,7970,7970,7970,7970,10
20230613,145700,195833390,7970,7970,7970,7970,15
20230613,145600,195713840,7980,7980,7980,7980,0
20230613,145500,195713840,7980,7980,7980,7980,12
20230613,145400,195618080,7950,7950,7950,7950,206
20230613,145300,193980380,7950,7990,7990,7950,1581
20230613,145200,181408710,7990,7980,7990,7980,10
20230613,145100,181328830,7990,7990,7990,7990,35
20230613,145000,181049180,7990,7990,7990,7990,5
20230613,144900,181009230,8010,8010,8010,8010,0
20230613,144800,181009230,8010,8010,8010,8010,0
20230613,144700,181009230,8010,8010,8010,8010,0
20230613,144600,181009230,8010,8010,8010,8010,0
20230613,144500,181009230,8010,8010,8010,8010,0
20230613,144400,181009230,8010,8010,8010,8010,0
20230613,144300,181009230,8010,8010,8010,8010,0
20230613,144200,181009230,8010,7970,8010,7960,297
20230613,144100,178645020,7960,7960,7960,7960,0
20230613,144000,178645020,7960,7960,7960,7960,0
20230613,143900,178645020,7960,7980,7980,7960,300
20230613,143800,176254460,8000,8000,8000,8000,7
20230613,143700,176198460,8020,8020,8020,8020,0
20230613,143600,176198460,8020,8000,8020,8000,205
20230613,143500,174554710,8000,8010,8010,8000,46
20230613,143400,174186510,8000,8000,8000,8000,0
20230613,143300,174186510,8000,8000,8000,8000,0
20230613,143200,174186510,8000,8000,8000,8000,4
20230613,143100,174154510,8000,8000,8000,8000,0
20230613,143000,174154510,8000,8000,8000,8000,0
20230613,142900,174154510,8000,8000,8000,8000,16
20230613,142800,174026510,8000,8000,8000,8000,0
20230613,142700,174026510,8000,8000,8000,8000,0
20230613,142600,174026510,8000,8000,8000,8000,11
20230613,142500,173938510,8000,8000,8000,8000,3
20230613,142400,173914510,8000,8000,8000,8000,0
20230613,142300,173914510,8000,8000,8000,8000,10
20230613,142200,173834510,7950,7950,7950,7950,0
20230613,142100,173834510,7950,7950,7950,7950,0
20230613,142000,173834510,7950,7950,7950,7950,0
20230613,141900,173834510,7950,7950,7950,7950,0
20230613,141800,173834510,7950,7950,7950,7950,0
20230613,141700,173834510,7950,7950,7950,7950,1
20230613,141600,173826560,7960,7960,7960,7960,0
20230613,141500,173826560,7960,7950,7960,7950,339
20230613,141400,171128520,7950,7950,7950,7950,0
20230613,141300,171128520,7950,7950,7950,7950,0
20230613,141200,171128520,7950,7950,7950,7950,196
20230613,141100,169570320,7960,7970,7970,7960,353
20230613,141000,166759960,7970,7970,7970,7970,0
20230613,140900,166759960,7970,7970,7970,7970,3
20230613,140800,166736050,8000,8000,8000,8000,0
20230613,140700,166736050,8000,8000,8000,8000,0
20230613,140600,166736050,8000,8000,8000,8000,3
20230613,140500,166712050,8000,8000,8000,8000,0
20230613,140400,166712050,8000,8000,8000,8000,0
20230613,140300,166712050,8000,8000,8000,8000,1
20230613,140200,166704050,7950,7950,7950,7950,0
20230613,140100,166704050,7950,7950,7950,7950,0
20230613,140000,166704050,7950,7950,7950,7950,0
20230613,135900,166704050,7950,7950,7950,7950,0
20230613,135800,166704050,7950,7950,7950,7950,0
20230613,135700,166704050,7950,7960,7960,7950,150
20230613,135600,165510550,7950,7950,7950,7950,0
20230613,135500,165510550,7950,7950,7950,7950,0
20230613,135400,165510550,7950,7950,7950,7950,0
20230613,135300,165510550,7950,7950,7950,7950,0
20230613,135200,165510550,7950,7960,7960,7950,33
20230613,135100,165248100,7950,7950,7950,7950,0
20230613,135000,165248100,7950,7980,7980,7950,1000
20230613,134900,157294930,7960,7960,7960,7960,0
20230613,134800,157294930,7960,7960,7960,7960,0
20230613,134700,157294930,7960,7960,7960,7960,0
20230613,134600,157294930,7960,7960,7960,7960,0
20230613,134500,157294930,7960,7960,7960,7960,0
20230613,134400,157294930,7960,7960,7960,7960,0
20230613,134300,157294930,7960,7960,7960,7960,0
20230613,134200,157294930,7960,7960,7960,7960,0
20230613,134100,157294930,7960,8020,8020,7960,408
20230613,134000,154041250,7960,7970,7970,7960,87
20230613,133900,153348430,7960,7960,7960,7960,0
20230613,133800,153348430,7960,7960,7960,7960,0
20230613,133700,153348430,7960,7960,7960,7960,0
20230613,133600,153348430,7960,7980,7980,7960,500
20230613,133500,149364130,8020,8020,8020,8020,0
20230613,133400,149364130,8020,8020,8020,8020,0
20230613,133300,149364130,8020,8020,8020,8020,0
20230613,133200,149364130,8020,8020,8020,8020,0
20230613,133100,149364130,8020,7990,8020,7990,100
20230613,133000,148563120,7970,7970,7970,7970,0
20230613,132900,148563120,7970,8000,8000,7970,500
20230613,132800,144575050,8000,8000,8000,8000,0
20230613,132700,144575050,8000,8000,8000,8000,0
20230613,132600,144575050,8000,8000,8000,8000,0
20230613,132500,144575050,8000,8000,8000,8000,0
20230613,132400,144575050,8000,8000,8000,8000,1
20230613,132300,144567050,8000,8000,8000,8000,0
20230613,132200,144567050,8000,8000,8000,8000,0
20230613,132100,144567050,8000,8000,8000,8000,47
20230613,132000,144191050,7990,7990,7990,7990,0
20230613,131900,144191050,7990,8000,8000,7990,17
20230613,131800,144055090,8000,8000,8000,8000,4
20230613,131700,144023090,8000,8000,8000,8000,4
20230613,131600,143991090,8000,8000,8000,8000,44
20230613,131500,143639090,8000,8000,8000,8000,330
20230613,131400,140999090,8000,8000,8000,8000,671
20230613,131300,135631090,8000,8000,8000,8000,0
20230613,131200,135631090,8000,8000,8000,8000,0
20230613,131100,135631090,8000,8000,8000,8000,0
20230613,131000,135631090,8000,8000,8000,8000,4
20230613,130900,135599090,8000,8000,8000,8000,26
20230613,130800,135391090,8000,8000,8000,8000,18
20230613,130700,135247090,8000,8030,8030,8000,112
20230613,130600,134350730,8030,8030,8030,7980,33
20230613,130500,134085840,7970,8030,8030,7970,1942
20230613,130400,118562230,8080,8080,8080,8080,0
20230613,130300,118562230,8080,8080,8080,8080,0
20230613,130200,118562230,8080,8080,8080,8080,0
20230613,130100,118562230,8080,8080,8080,8080,0
20230613,130000,118562230,8080,8080,8080,8080,10
20230613,125900,118481430,8090,8090,8090,8090,0
20230613,125800,118481430,8090,8090,8090,8090,0
20230613,125700,118481430,8090,8090,8090,8090,0
20230613,125600,118481430,8090,8090,8090,8090,0
20230613,125500,118481430,8090,8090,8090,8090,0
20230613,125400,118481430,8090,8090,8090,8090,0
20230613,125300,118481430,8090,8090,8090,8090,0
20230613,125200,118481430,8090,8090,8090,8090,1
20230613,125100,118473340,8090,8020,8090,8020,528
20230613,125000,114217740,8020,8020,8020,8020,0
20230613,124900,114217740,8020,8020,8020,8020,40
20230613,124800,113896940,8020,8020,8020,8020,0
20230613,124700,113896940,8020,8020,8020,8020,0
20230613,124600,113896940,8020,8020,8020,8020,0
20230613,124500,113896940,8020,8020,8020,8020,0
20230613,124400,113896940,8020,8020,8020,8020,0
20230613,124300,113896940,8020,8020,8020,8020,33
20230613,124200,113632280,8020,8020,8020,8020,76
20230613,124100,113022760,8000,8020,8020,8000,1500
20230613,124000,101010270,8020,8060,8060,8020,1003
20230613,123900,92963180,8070,8070,8070,8070,0
20230613,123800,92963180,8070,8070,8070,8070,0
20230613,123700,92963180,8070,8070,8070,8070,0
20230613,123600,92963180,8070,8070,8070,8070,2
20230613,123500,92947040,8060,8060,8060,8060,0
20230613,123400,92947040,8060,8060,8060,8060,0
20230613,123300,92947040,8060,8060,8060,8060,0
20230613,123200,92947040,8060,8060,8060,8060,12
20230613,123100,92850320,8070,8040,8070,8040,40
20230613,123000,92527740,8040,8040,8040,8040,1
20230613,122900,92519700,8040,8040,8040,8030,34
20230613,122800,92246350,8040,8040,8040,8040,0
20230613,122700,92246350,8040,8040,8040,8040,0
20230613,122600,92246350,8040,8040,8040,8040,0
20230613,122500,92246350,8040,8040,8040,8040,0
20230613,122400,92246350,8040,8040,8040,8040,0
20230613,122300,92246350,8040,8040,8040,8040,0
20230613,122200,92246350,8040,8040,8040,8040,0
20230613,122100,92246350,8040,8040,8040,8040,0
20230613,122000,92246350,8040,8040,8040,8040,0
20230613,121900,92246350,8040,8040,8040,8040,0
20230613,121800,92246350,8040,8040,8040,8040,0
20230613,121700,92246350,8040,8040,8040,8040,0
20230613,121600,92246350,8040,8040,8040,8040,0
20230613,121500,92246350,8040,8040,8040,8040,0
20230613,121400,92246350,8040,8040,8040,8040,7
20230613,121300,92190070,8040,8040,8040,8040,43
20230613,121200,91844350,8040,8040,8040,8040,0
20230613,121100,91844350,8040,8030,8040,8030,78
20230613,121000,91217440,8030,8030,8030,8030,1
20230613,120900,91209410,8020,8020,8020,8020,0
20230613,120800,91209410,8020,8020,8020,8020,0
20230613,120700,91209410,8020,8020,8020,8020,0
20230613,120600,91209410,8020,8020,8020,8020,0
20230613,120500,91209410,8020,8020,8020,8020,0
20230613,120400,91209410,8020,8030,8030,8020,385
20230613,120300,88120530,8030,8030,8030,8030,0
20230613,120200,88120530,8030,8030,8030,8030,0
20230613,120100,88120530,8030,8030,8030,8030,704
20230613,120000,82467410,8030,8030,8030,8030,0
20230613,115900,82467410,8030,8030,8030,8030,11
20230613,115800,82379080,8020,8020,8020,8020,0
20230613,115700,82379080,8020,8020,8020,8020,0
20230613,115600,82379080,8020,8020,8020,8020,0
20230613,115500,82379080,8020,8020,8020,8020,135
20230613,115400,81296380,8020,8040,8040,8020,128
20230613,115300,80267410,8040,8040,8040,8030,43
20230613,115200,79921730,8040,8030,8040,8030,290
20230613,115100,77590250,8040,8040,8040,8030,760
20230613,115000,71480430,8050,8050,8050,8050,0
20230613,114900,71480430,8050,8050,8050,8050,528
20230613,114800,67230030,8050,8050,8050,8050,128
20230613,114700,66199630,8060,8060,8060,8060,186
20230613,114600,64700470,8060,8060,8060,8060,0
20230613,114500,64700470,8060,8060,8060,8060,0
20230613,114400,64700470,8060,8060,8060,8060,3
20230613,114300,64676290,8060,8050,8060,8050,15
20230613,114200,64555430,8050,8050,8050,8050,4
20230613,114100,64523230,8050,8060,8060,8050,112
20230613,114000,63620580,8060,8060,8060,8060,3
20230613,113900,63596400,8070,8070,8070,8070,0
20230613,113800,63596400,8070,8070,8070,8070,0
20230613,113700,63596400,8070,8070,8070,8070,1
20230613,113600,63588330,8070,8070,8070,8070,0
20230613,113500,63588330,8070,8070,8070,8070,13
20230613,113400,63483420,8080,8080,8080,8080,0
20230613,113300,63483420,8080,8080,8080,8080,0
20230613,113200,63483420,8080,8080,8080,8080,0
20230613,113100,63483420,8080,8080,8080,8080,52
20230613,113000,63063260,8090,8090,8090,8090,0
20230613,112900,63063260,8090,8090,8090,8090,0
20230613,112800,63063260,8090,8090,8090,8090,0
20230613,112700,63063260,8090,8090,8090,8090,0
20230613,112600,63063260,8090,8090,8090,8090,0
20230613,112500,63063260,8090,8090,8090,8090,0
20230613,112400,63063260,8090,8090,8090,8090,0
20230613,112300,63063260,8090,8090,8090,8090,0
20230613,112200,63063260,8090,8090,8090,8090,25
20230613,112100,62861010,8090,8090,8090,8090,0
20230613,112000,62861010,8090,8090,8090,8090,0
20230613,111900,62861010,8090,8090,8090,8090,5
20230613,111800,62820560,8090,8090,8090,8090,5
20230613,111700,62780110,8090,8090,8090,8090,0
20230613,111600,62780110,8090,8090,8090,8090,1
20230613,111500,62772020,8080,8080,8080,8080,0
20230613,111400,62772020,8080,8060,8080,8060,9
20230613,111300,62699400,8050,8050,8050,8050,0
20230613,111200,62699400,8050,8050,8050,8050,0
20230613,111100,62699400,8050,8090,8090,8050,471
20230613,111000,58904030,8070,8070,8070,8070,0
20230613,110900,58904030,8070,8070,8070,8070,0
20230613,110800,58904030,8070,8070,8070,8070,0
20230613,110700,58904030,8070,8070,8070,8070,0
20230613,110600,58904030,8070,8070,8070,8070,19
20230613,110500,58750700,8090,8090,8090,8090,0
20230613,110400,58750700,8090,8090,8090,8090,0
20230613,110300,58750700,8090,8090,8090,8090,0
20230613,110200,58750700,8090,8070,8090,8070,167
20230613,110100,57399970,8070,8080,8080,8070,500
20230613,110000,53364960,8090,8090,8090,8090,0
20230613,105900,53364960,8090,8090,8090,8090,0
20230613,105800,53364960,8090,8090,8090,8090,1
20230613,105700,53356870,8070,8070,8070,8070,0
20230613,105600,53356870,8070,8090,8090,8070,193
20230613,105500,51799230,8100,8100,8100,8100,0
20230613,105400,51799230,8100,8100,8100,8100,0
20230613,105300,51799230,8100,8100,8100,8100,1
20230613,105200,51791130,8070,8090,8100,8070,428
20230613,105100,48333650,8100,8100,8100,8100,40
20230613,105000,48009650,8100,8100,8100,8090,21
20230613,104900,47839740,8100,8090,8100,8090,5
20230613,104800,47799280,8100,8100,8100,8100,1
20230613,104700,47791180,8100,8100,8100,8100,0
20230613,104600,47791180,8100,8100,8100,8100,1
20230613,104500,47783080,8090,8090,8090,8090,121
20230613,104400,46804190,8090,8090,8090,8090,17
20230613,104300,46666660,8100,8100,8100,8100,0
20230613,104200,46666660,8100,8100,8100,8100,0
20230613,104100,46666660,8100,8100,8100,8100,0
20230613,104000,46666660,8100,8100,8100,8100,21
20230613,103900,46496560,8100,8100,8100,8100,0
20230613,103800,46496560,8100,8090,8100,8090,2
20230613,103700,46480370,8100,8100,8100,8100,0
20230613,103600,46480370,8100,8100,8100,8100,39
20230613,103500,46164470,8090,8090,8090,8090,0
20230613,103400,46164470,8090,8090,8090,8090,64
20230613,103300,45646710,8100,8100,8100,8100,2
20230613,103200,45630510,8100,8100,8100,8100,100
20230613,103100,44820510,8100,8130,8130,8090,1709
20230613,103000,30980680,8170,8130,8170,8130,37
20230613,102900,30678430,8150,8150,8150,8150,1
20230613,102800,30670280,8160,8160,8160,8160,38
20230613,102700,30360200,8150,8150,8150,8150,0
20230613,102600,30360200,8150,8150,8150,8150,0
20230613,102500,30360200,8150,8150,8150,8150,0
20230613,102400,30360200,8150,8150,8150,8150,6
20230613,102300,30311300,8150,8150,8150,8150,19
20230613,102200,30156450,8110,8110,8110,8110,164
20230613,102100,28826410,8100,8110,8110,8100,367
20230613,102000,25853340,8110,8110,8110,8110,0
20230613,101900,25853340,8110,8110,8110,8110,0
20230613,101800,25853340,8110,8110,8110,8110,0
20230613,101700,25853340,8110,8110,8110,8110,0
20230613,101600,25853340,8110,8110,8110,8110,2
20230613,101500,25837120,8120,8120,8120,8120,0
20230613,101400,25837120,8120,8120,8120,8120,0
20230613,101300,25837120,8120,8120,8120,8110,44
20230613,101200,25479870,8120,8130,8130,8120,20
20230613,101100,25317390,8130,8130,8130,8130,5
20230613,101000,25276740,8110,8110,8110,8110,0
20230613,100900,25276740,8110,8110,8110,8110,0
20230613,100800,25276740,8110,8110,8110,8110,0
20230613,100700,25276740,8110,8110,8110,8110,0
20230613,100600,25276740,8110,8110,8110,8110,1
20230613,100500,25268630,8100,8100,8100,8100,0
20230613,100400,25268630,8100,8100,8100,8100,0
20230613,100300,25268630,8100,8100,8100,8100,55
20230613,100200,24823130,8100,8100,8100,8100,0
20230613,100100,24823130,8100,8130,8130,8100,150
20230613,100000,23606790,8150,8150,8150,8150,10
20230613,095900,23525290,8130,8130,8130,8130,0
20230613,095800,23525290,8130,8130,8130,8130,0
20230613,095700,23525290,8130,8130,8130,8130,1
20230613,095600,23517160,8130,8130,8130,8130,0
20230613,095500,23517160,8130,8130,8130,8130,0
20230613,095400,23517160,8130,8130,8130,8130,0
20230613,095300,23517160,8130,8130,8130,8130,0
20230613,095200,23517160,8130,8160,8160,8130,95
20230613,095100,22742250,8140,8140,8140,8140,199
20230613,095000,21122390,8130,8130,8130,8130,3
20230613,094900,21098000,8090,8090,8090,8090,0
20230613,094800,21098000,8090,8100,8100,8090,200
20230613,094700,19478310,8100,8100,8100,8100,9
20230613,094600,19405410,8100,8100,8100,8100,0
20230613,094500,19405410,8100,8100,8100,8100,0
20230613,094400,19405410,8100,8110,8110,8100,601
20230613,094300,14532920,8110,8110,8110,8110,0
20230613,094200,14532920,8110,8110,8110,8110,0
20230613,094100,14532920,8110,8120,8120,8110,130
20230613,094000,13478320,8110,8110,8110,8110,0
20230613,093900,13478320,8110,8110,8110,8110,0
20230613,093800,13478320,8110,8110,8110,8110,0
20230613,093700,13478320,8110,8110,8110,8110,0
20230613,093600,13478320,8110,8110,8110,8110,0
20230613,093500,13478320,8110,8110,8110,8110,0
20230613,093400,13478320,8110,8130,8130,8110,194
20230613,093300,11904380,8140,8140,8140,8140,1
20230613,093200,11896240,8140,8150,8150,8140,46
20230613,093100,11521460,8120,8120,8120,8120,0
20230613,093000,11521460,8120,8120,8120,8120,0
20230613,092900,11521460,8120,8120,8120,8120,0
20230613,092800,11521460,8120,8120,8120,8120,0
20230613,092700,11521460,8120,8120,8120,8120,12
20230613,092600,11424020,8120,8120,8120,8120,0
20230613,092500,11424020,8120,8120,8120,8120,0
20230613,092400,11424020,8120,8120,8120,8120,0
20230613,092300,11424020,8120,8140,8140,8120,152
20230613,092200,10189070,8140,8140,8140,8140,21
20230613,092100,10018130,8140,8140,8140,8140,0
20230613,092000,10018130,8140,8150,8150,8140,23
20230613,091900,9830810,8150,8150,8150,8150,1
20230613,091800,9822660,8150,8150,8150,8150,0
20230613,091700,9822660,8150,8150,8150,8150,0
20230613,091600,9822660,8150,8150,8150,8150,12
20230613,091500,9724860,8160,8160,8160,8160,30
20230613,091400,9480060,8110,8110,8110,8110,0
20230613,091300,9480060,8110,8110,8110,8110,0
20230613,091200,9480060,8110,8110,8110,8110,0
20230613,091100,9480060,8110,8160,8160,8110,77
20230613,091000,8853140,8160,8160,8160,8160,151
20230613,090900,7620980,8160,8160,8160,8160,0
20230613,090800,7620980,8160,8160,8160,8160,2
20230613,090700,7604660,8120,8120,8120,8120,0
20230613,090600,7604660,8120,8120,8120,8120,0
20230613,090500,7604660,8120,8120,8120,8120,53
20230613,090400,7174300,8100,8200,8200,8100,414
20230613,090300,3797640,8200,8200,8200,8200,0
20230613,090200,3797640,8200,8200,8200,8200,0
20230613,090100,3797640,8200,8200,8200,8200,79
20230613,090000,3149840,8200,8090,8200,8090,387