KissMeData/087600/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,214500,138781250,7520,7520,7520,7520,214
20230623,214400,138781250,7520,7520,7520,7520,0
20230623,214300,138781250,7520,7520,7520,7520,0
20230623,214200,138781250,7520,7520,7520,7520,0
20230623,214100,138781250,7520,7520,7520,7520,0
20230623,214000,138781250,7520,7520,7520,7520,0
20230623,213900,138781250,7520,7520,7520,7520,0
20230623,213800,138781250,7520,7520,7520,7520,0
20230623,213700,138781250,7520,7520,7520,7520,0
20230623,213600,138781250,7520,7520,7520,7520,0
20230623,213500,138781250,7520,7520,7520,7520,0
20230623,213400,138781250,7520,7520,7520,7520,0
20230623,213300,138781250,7520,7520,7520,7520,0
20230623,213200,138781250,7520,7520,7520,7520,0
20230623,213100,138781250,7520,7520,7520,7520,0
20230623,213000,138781250,7520,7520,7520,7520,0
20230623,212900,138781250,7520,7520,7520,7520,0
20230623,212800,138781250,7520,7520,7520,7520,0
20230623,212700,138781250,7520,7520,7520,7520,0
20230623,212600,138781250,7520,7520,7520,7520,0
20230623,212500,138781250,7520,7520,7520,7520,0
20230623,212400,138781250,7520,7520,7520,7520,0
20230623,212300,138781250,7520,7520,7520,7520,0
20230623,212200,138781250,7520,7520,7520,7520,0
20230623,212100,138781250,7520,7520,7520,7520,0
20230623,212000,138781250,7520,7520,7520,7520,0
20230623,211900,138781250,7520,7520,7520,7520,0
20230623,211800,138781250,7520,7520,7520,7520,0
20230623,211700,138781250,7520,7520,7520,7520,0
20230623,211600,138781250,7520,7520,7520,7520,0
20230623,211500,138781250,7520,7520,7520,7520,214
20230623,211400,138781250,7520,7520,7520,7520,0
20230623,211300,138781250,7520,7520,7520,7520,0
20230623,211200,138781250,7520,7520,7520,7520,0
20230623,211100,138781250,7520,7520,7520,7520,0
20230623,211000,138781250,7520,7520,7520,7520,0
20230623,210900,138781250,7520,7520,7520,7520,0
20230623,210800,138781250,7520,7520,7520,7520,0
20230623,210700,138781250,7520,7520,7520,7520,0
20230623,210600,138781250,7520,7520,7520,7520,0
20230623,210500,138781250,7520,7520,7520,7520,0
20230623,210400,138781250,7520,7520,7520,7520,0
20230623,210300,138781250,7520,7520,7520,7520,0
20230623,210200,138781250,7520,7520,7520,7520,0
20230623,210100,138781250,7520,7520,7520,7520,0
20230623,210000,138781250,7520,7520,7520,7520,0
20230623,205900,138781250,7520,7520,7520,7520,0
20230623,205800,138781250,7520,7520,7520,7520,0
20230623,205700,138781250,7520,7520,7520,7520,0
20230623,205600,138781250,7520,7520,7520,7520,0
20230623,205500,138781250,7520,7520,7520,7520,0
20230623,205400,138781250,7520,7520,7520,7520,0
20230623,205300,138781250,7520,7520,7520,7520,0
20230623,205200,138781250,7520,7520,7520,7520,0
20230623,205100,138781250,7520,7520,7520,7520,0
20230623,205000,138781250,7520,7520,7520,7520,0
20230623,204900,138781250,7520,7520,7520,7520,0
20230623,204800,138781250,7520,7520,7520,7520,0
20230623,204700,138781250,7520,7520,7520,7520,0
20230623,204600,138781250,7520,7520,7520,7520,0
20230623,204500,138781250,7520,7520,7520,7520,214
20230623,204400,138781250,7520,7520,7520,7520,0
20230623,204300,138781250,7520,7520,7520,7520,0
20230623,204200,138781250,7520,7520,7520,7520,0
20230623,204100,138781250,7520,7520,7520,7520,0
20230623,204000,138781250,7520,7520,7520,7520,0
20230623,203900,138781250,7520,7520,7520,7520,0
20230623,203800,138781250,7520,7520,7520,7520,0
20230623,203700,138781250,7520,7520,7520,7520,0
20230623,203600,138781250,7520,7520,7520,7520,0
20230623,203500,138781250,7520,7520,7520,7520,0
20230623,203400,138781250,7520,7520,7520,7520,0
20230623,203300,138781250,7520,7520,7520,7520,0
20230623,203200,138781250,7520,7520,7520,7520,0
20230623,203100,138781250,7520,7520,7520,7520,0
20230623,203000,138781250,7520,7520,7520,7520,0
20230623,202900,138781250,7520,7520,7520,7520,0
20230623,202800,138781250,7520,7520,7520,7520,0
20230623,202700,138781250,7520,7520,7520,7520,0
20230623,202600,138781250,7520,7520,7520,7520,0
20230623,202500,138781250,7520,7520,7520,7520,0
20230623,202400,138781250,7520,7520,7520,7520,0
20230623,202300,138781250,7520,7520,7520,7520,0
20230623,202200,138781250,7520,7520,7520,7520,0
20230623,202100,138781250,7520,7520,7520,7520,0
20230623,202000,138781250,7520,7520,7520,7520,0
20230623,201900,138781250,7520,7520,7520,7520,0
20230623,201800,138781250,7520,7520,7520,7520,0
20230623,201700,138781250,7520,7520,7520,7520,0
20230623,201600,138781250,7520,7520,7520,7520,0
20230623,201500,138781250,7520,7520,7520,7520,214
20230623,201400,138781250,7520,7520,7520,7520,0
20230623,201300,138781250,7520,7520,7520,7520,0
20230623,201200,138781250,7520,7520,7520,7520,0
20230623,201100,138781250,7520,7520,7520,7520,0
20230623,201000,138781250,7520,7520,7520,7520,0
20230623,200900,138781250,7520,7520,7520,7520,0
20230623,200800,138781250,7520,7520,7520,7520,0
20230623,200700,138781250,7520,7520,7520,7520,0
20230623,200600,138781250,7520,7520,7520,7520,0
20230623,200500,138781250,7520,7520,7520,7520,0
20230623,200400,138781250,7520,7520,7520,7520,0
20230623,200300,138781250,7520,7520,7520,7520,0
20230623,200200,138781250,7520,7520,7520,7520,0
20230623,200100,138781250,7520,7520,7520,7520,0
20230623,200000,138781250,7520,7520,7520,7520,0
20230623,195900,138781250,7520,7520,7520,7520,0
20230623,195800,138781250,7520,7520,7520,7520,0
20230623,195700,138781250,7520,7520,7520,7520,0
20230623,195600,138781250,7520,7520,7520,7520,0
20230623,195500,138781250,7520,7520,7520,7520,0
20230623,195400,138781250,7520,7520,7520,7520,0
20230623,195300,138781250,7520,7520,7520,7520,0
20230623,195200,138781250,7520,7520,7520,7520,0
20230623,195100,138781250,7520,7520,7520,7520,0
20230623,195000,138781250,7520,7520,7520,7520,0
20230623,194900,138781250,7520,7520,7520,7520,0
20230623,194800,138781250,7520,7520,7520,7520,0
20230623,194700,138781250,7520,7520,7520,7520,0
20230623,194600,138781250,7520,7520,7520,7520,0
20230623,194500,138781250,7520,7520,7520,7520,214
20230623,194400,138781250,7520,7520,7520,7520,0
20230623,194300,138781250,7520,7520,7520,7520,0
20230623,194200,138781250,7520,7520,7520,7520,0
20230623,194100,138781250,7520,7520,7520,7520,0
20230623,194000,138781250,7520,7520,7520,7520,0
20230623,193900,138781250,7520,7520,7520,7520,0
20230623,193800,138781250,7520,7520,7520,7520,0
20230623,193700,138781250,7520,7520,7520,7520,0
20230623,193600,138781250,7520,7520,7520,7520,0
20230623,193500,138781250,7520,7520,7520,7520,0
20230623,193400,138781250,7520,7520,7520,7520,0
20230623,193300,138781250,7520,7520,7520,7520,0
20230623,193200,138781250,7520,7520,7520,7520,0
20230623,193100,138781250,7520,7520,7520,7520,0
20230623,193000,138781250,7520,7520,7520,7520,0
20230623,192900,138781250,7520,7520,7520,7520,0
20230623,192800,138781250,7520,7520,7520,7520,0
20230623,192700,138781250,7520,7520,7520,7520,0
20230623,192600,138781250,7520,7520,7520,7520,0
20230623,192500,138781250,7520,7520,7520,7520,0
20230623,192400,138781250,7520,7520,7520,7520,0
20230623,192300,138781250,7520,7520,7520,7520,0
20230623,192200,138781250,7520,7520,7520,7520,0
20230623,192100,138781250,7520,7520,7520,7520,0
20230623,192000,138781250,7520,7520,7520,7520,0
20230623,191900,138781250,7520,7520,7520,7520,0
20230623,191800,138781250,7520,7520,7520,7520,0
20230623,191700,138781250,7520,7520,7520,7520,0
20230623,191600,138781250,7520,7520,7520,7520,0
20230623,191500,138781250,7520,7520,7520,7520,214
20230623,191400,138781250,7520,7520,7520,7520,0
20230623,191300,138781250,7520,7520,7520,7520,0
20230623,191200,138781250,7520,7520,7520,7520,0
20230623,191100,138781250,7520,7520,7520,7520,0
20230623,191000,138781250,7520,7520,7520,7520,0
20230623,190900,138781250,7520,7520,7520,7520,0
20230623,190800,138781250,7520,7520,7520,7520,0
20230623,190700,138781250,7520,7520,7520,7520,0
20230623,190600,138781250,7520,7520,7520,7520,0
20230623,190500,138781250,7520,7520,7520,7520,0
20230623,190400,138781250,7520,7520,7520,7520,0
20230623,190300,138781250,7520,7520,7520,7520,0
20230623,190200,138781250,7520,7520,7520,7520,0
20230623,190100,138781250,7520,7520,7520,7520,0
20230623,190000,138781250,7520,7520,7520,7520,0
20230623,185900,138781250,7520,7520,7520,7520,0
20230623,185800,138781250,7520,7520,7520,7520,0
20230623,185700,138781250,7520,7520,7520,7520,0
20230623,185600,138781250,7520,7520,7520,7520,0
20230623,185500,138781250,7520,7520,7520,7520,0
20230623,185400,138781250,7520,7520,7520,7520,0
20230623,185300,138781250,7520,7520,7520,7520,0
20230623,185200,138781250,7520,7520,7520,7520,0
20230623,185100,138781250,7520,7520,7520,7520,0
20230623,185000,138781250,7520,7520,7520,7520,0
20230623,184900,138781250,7520,7520,7520,7520,0
20230623,184800,138781250,7520,7520,7520,7520,0
20230623,184700,138781250,7520,7520,7520,7520,0
20230623,184600,138781250,7520,7520,7520,7520,0
20230623,184500,138781250,7520,7520,7520,7520,214
20230623,184400,138781250,7520,7520,7520,7520,0
20230623,184300,138781250,7520,7520,7520,7520,0
20230623,184200,138781250,7520,7520,7520,7520,0
20230623,184100,138781250,7520,7520,7520,7520,0
20230623,184000,138781250,7520,7520,7520,7520,0
20230623,183900,138781250,7520,7520,7520,7520,0
20230623,183800,138781250,7520,7520,7520,7520,0
20230623,183700,138781250,7520,7520,7520,7520,0
20230623,183600,138781250,7520,7520,7520,7520,0
20230623,183500,138781250,7520,7520,7520,7520,0
20230623,183400,138781250,7520,7520,7520,7520,0
20230623,183300,138781250,7520,7520,7520,7520,0
20230623,183200,138781250,7520,7520,7520,7520,0
20230623,183100,138781250,7520,7520,7520,7520,0
20230623,183000,138781250,7520,7520,7520,7520,0
20230623,182900,138781250,7520,7520,7520,7520,0
20230623,182800,138781250,7520,7520,7520,7520,0
20230623,182700,138781250,7520,7520,7520,7520,0
20230623,182600,138781250,7520,7520,7520,7520,0
20230623,182500,138781250,7520,7520,7520,7520,0
20230623,182400,138781250,7520,7520,7520,7520,0
20230623,182300,138781250,7520,7520,7520,7520,0
20230623,182200,138781250,7520,7520,7520,7520,0
20230623,182100,138781250,7520,7520,7520,7520,0
20230623,182000,138781250,7520,7520,7520,7520,0
20230623,181900,138781250,7520,7520,7520,7520,0
20230623,181800,138781250,7520,7520,7520,7520,0
20230623,181700,138781250,7520,7520,7520,7520,0
20230623,181600,138781250,7520,7520,7520,7520,0
20230623,181500,138781250,7520,7520,7520,7520,214
20230623,181400,138781250,7520,7520,7520,7520,0
20230623,181300,138781250,7520,7520,7520,7520,0
20230623,181200,138781250,7520,7520,7520,7520,0
20230623,181100,138781250,7520,7520,7520,7520,0
20230623,181000,138781250,7520,7520,7520,7520,0
20230623,180900,138781250,7520,7520,7520,7520,0
20230623,180800,138781250,7520,7520,7520,7520,0
20230623,180700,138781250,7520,7520,7520,7520,0
20230623,180600,138781250,7520,7520,7520,7520,0
20230623,180500,138781250,7520,7520,7520,7520,0
20230623,180400,138781250,7520,7520,7520,7520,0
20230623,180300,138781250,7520,7520,7520,7520,0
20230623,180200,138781250,7520,7520,7520,7520,0
20230623,180100,138781250,7520,7520,7520,7520,0
20230623,180000,138781250,7520,7520,7520,7520,0
20230623,175900,138781250,7520,7520,7520,7520,0
20230623,175800,138781250,7520,7520,7520,7520,0
20230623,175700,138781250,7520,7520,7520,7520,0
20230623,175600,138781250,7520,7520,7520,7520,0
20230623,175500,138781250,7520,7520,7520,7520,0
20230623,175400,138781250,7520,7520,7520,7520,0
20230623,175300,138781250,7520,7520,7520,7520,0
20230623,175200,138781250,7520,7520,7520,7520,0
20230623,175100,138781250,7520,7520,7520,7520,0
20230623,175000,138781250,7520,7520,7520,7520,0
20230623,174900,138781250,7520,7520,7520,7520,0
20230623,174800,138781250,7520,7520,7520,7520,0
20230623,174700,138781250,7520,7520,7520,7520,0
20230623,174600,138781250,7520,7520,7520,7520,0
20230623,174500,138781250,7520,7520,7520,7520,214
20230623,174400,138781250,7520,7520,7520,7520,0
20230623,174300,138781250,7520,7520,7520,7520,0
20230623,174200,138781250,7520,7520,7520,7520,0
20230623,174100,138781250,7520,7520,7520,7520,0
20230623,174000,138781250,7520,7520,7520,7520,0
20230623,173900,138781250,7520,7520,7520,7520,0
20230623,173800,138781250,7520,7520,7520,7520,0
20230623,173700,138781250,7520,7520,7520,7520,0
20230623,173600,138781250,7520,7520,7520,7520,0
20230623,173500,138781250,7520,7520,7520,7520,0
20230623,173400,138781250,7520,7520,7520,7520,0
20230623,173300,138781250,7520,7520,7520,7520,0
20230623,173200,138781250,7520,7520,7520,7520,0
20230623,173100,138781250,7520,7520,7520,7520,0
20230623,173000,138781250,7520,7520,7520,7520,0
20230623,172900,138781250,7520,7520,7520,7520,0
20230623,172800,138781250,7520,7520,7520,7520,0
20230623,172700,138781250,7520,7520,7520,7520,0
20230623,172600,138781250,7520,7520,7520,7520,0
20230623,172500,138781250,7520,7520,7520,7520,0
20230623,172400,138781250,7520,7520,7520,7520,0
20230623,172300,138781250,7520,7520,7520,7520,0
20230623,172200,138781250,7520,7520,7520,7520,0
20230623,172100,138781250,7520,7520,7520,7520,0
20230623,172000,138781250,7520,7520,7520,7520,0
20230623,171900,138781250,7520,7520,7520,7520,0
20230623,171800,138781250,7520,7520,7520,7520,0
20230623,171700,138781250,7520,7520,7520,7520,0
20230623,171600,138781250,7520,7520,7520,7520,0
20230623,171500,138781250,7520,7520,7520,7520,214
20230623,171400,138781250,7520,7520,7520,7520,0
20230623,171300,138781250,7520,7520,7520,7520,0
20230623,171200,138781250,7520,7520,7520,7520,0
20230623,171100,138781250,7520,7520,7520,7520,0
20230623,171000,138781250,7520,7520,7520,7520,0
20230623,170900,138781250,7520,7520,7520,7520,0
20230623,170800,138781250,7520,7520,7520,7520,0
20230623,170700,138781250,7520,7520,7520,7520,0
20230623,170600,138781250,7520,7520,7520,7520,0
20230623,170500,138781250,7520,7520,7520,7520,0
20230623,170400,138781250,7520,7520,7520,7520,0
20230623,170300,138781250,7520,7520,7520,7520,0
20230623,170200,138781250,7520,7520,7520,7520,0
20230623,170100,138781250,7520,7520,7520,7520,0
20230623,170000,138781250,7520,7520,7520,7520,0
20230623,165900,138781250,7520,7520,7520,7520,0
20230623,165800,138781250,7520,7520,7520,7520,0
20230623,165700,138781250,7520,7520,7520,7520,0
20230623,165600,138781250,7520,7520,7520,7520,0
20230623,165500,138781250,7520,7520,7520,7520,0
20230623,165400,138781250,7520,7520,7520,7520,0
20230623,165300,138781250,7520,7520,7520,7520,0
20230623,165200,138781250,7520,7520,7520,7520,0
20230623,165100,138781250,7520,7520,7520,7520,0
20230623,165000,138781250,7520,7520,7520,7520,0
20230623,164900,138781250,7520,7520,7520,7520,0
20230623,164800,138781250,7520,7520,7520,7520,0
20230623,164700,138781250,7520,7520,7520,7520,0
20230623,164600,138781250,7520,7520,7520,7520,0
20230623,164500,138781250,7520,7520,7520,7520,214
20230623,164400,138781250,7520,7520,7520,7520,0
20230623,164300,138781250,7520,7520,7520,7520,0
20230623,164200,138781250,7520,7520,7520,7520,0
20230623,164100,138781250,7520,7520,7520,7520,0
20230623,164000,138781250,7520,7520,7520,7520,0
20230623,163900,138781250,7520,7520,7520,7520,0
20230623,163800,138781250,7520,7520,7520,7520,0
20230623,163700,138781250,7520,7520,7520,7520,0
20230623,163600,138781250,7520,7520,7520,7520,0
20230623,163500,138781250,7520,7520,7520,7520,0
20230623,163400,138781250,7520,7520,7520,7520,0
20230623,163300,138781250,7520,7520,7520,7520,0
20230623,163200,138781250,7520,7520,7520,7520,0
20230623,163100,138781250,7520,7520,7520,7520,0
20230623,163000,138781250,7520,7520,7520,7520,0
20230623,162900,138781250,7520,7520,7520,7520,0
20230623,162800,138781250,7520,7520,7520,7520,0
20230623,162700,138781250,7520,7520,7520,7520,0
20230623,162600,138781250,7520,7520,7520,7520,0
20230623,162500,138781250,7520,7520,7520,7520,0
20230623,162400,138781250,7520,7520,7520,7520,0
20230623,162300,138781250,7520,7520,7520,7520,0
20230623,162200,138781250,7520,7520,7520,7520,0
20230623,162100,138781250,7520,7520,7520,7520,0
20230623,162000,138781250,7520,7520,7520,7520,0
20230623,161900,138781250,7520,7520,7520,7520,0
20230623,161800,138781250,7520,7520,7520,7520,0
20230623,161700,138781250,7520,7520,7520,7520,0
20230623,161600,138781250,7520,7520,7520,7520,0
20230623,161500,138781250,7520,7520,7520,7520,214
20230623,161400,138781250,7520,7520,7520,7520,0
20230623,161300,138781250,7520,7520,7520,7520,0
20230623,161200,138781250,7520,7520,7520,7520,0
20230623,161100,138781250,7520,7520,7520,7520,0
20230623,161000,138781250,7520,7520,7520,7520,0
20230623,160900,138781250,7520,7520,7520,7520,0
20230623,160800,138781250,7520,7520,7520,7520,0
20230623,160700,138781250,7520,7520,7520,7520,0
20230623,160600,138781250,7520,7520,7520,7520,0
20230623,160500,138781250,7520,7520,7520,7520,0
20230623,160400,138781250,7520,7520,7520,7520,0
20230623,160300,138781250,7520,7520,7520,7520,0
20230623,160200,138781250,7520,7520,7520,7520,0
20230623,160100,138781250,7520,7520,7520,7520,0
20230623,160000,138781250,7520,7520,7520,7520,0
20230623,155900,138781250,7520,7520,7520,7520,0
20230623,155800,138781250,7520,7520,7520,7520,0
20230623,155700,138781250,7520,7520,7520,7520,0
20230623,155600,138781250,7520,7520,7520,7520,0
20230623,155500,138781250,7520,7520,7520,7520,0
20230623,155400,138781250,7520,7520,7520,7520,0
20230623,155300,138781250,7520,7520,7520,7520,0
20230623,155200,138781250,7520,7520,7520,7520,0
20230623,155100,138781250,7520,7520,7520,7520,0
20230623,155000,138781250,7520,7520,7520,7520,0
20230623,154900,138781250,7520,7520,7520,7520,0
20230623,154800,138781250,7520,7520,7520,7520,0
20230623,154700,138781250,7520,7520,7520,7520,0
20230623,154600,138781250,7520,7520,7520,7520,0
20230623,154500,138781250,7520,7520,7520,7520,214
20230623,154400,138781250,7520,7520,7520,7520,0
20230623,154300,138781250,7520,7520,7520,7520,0
20230623,154200,138781250,7520,7520,7520,7520,0
20230623,154100,138781250,7520,7520,7520,7520,0
20230623,154000,138781250,7520,7520,7520,7520,0
20230623,153900,138781250,7520,7520,7520,7520,0
20230623,153800,138781250,7520,7520,7520,7520,0
20230623,153700,138781250,7520,7520,7520,7520,0
20230623,153600,138781250,7520,7520,7520,7520,0
20230623,153500,138781250,7520,7520,7520,7520,0
20230623,153400,138781250,7520,7520,7520,7520,0
20230623,153300,138781250,7520,7520,7520,7520,0
20230623,153200,138781250,7520,7520,7520,7520,0
20230623,153100,138781250,7520,7520,7520,7520,0
20230623,153000,138781250,7520,7520,7520,7520,214
20230623,152900,137171970,7580,7580,7580,7580,0
20230623,152800,137171970,7580,7580,7580,7580,0
20230623,152700,137171970,7580,7580,7580,7580,0
20230623,152600,137171970,7580,7580,7580,7580,0
20230623,152500,137171970,7580,7580,7580,7580,0
20230623,152400,137171970,7580,7580,7580,7580,0
20230623,152300,137171970,7580,7580,7580,7580,0
20230623,152200,137171970,7580,7580,7580,7580,0
20230623,152100,137171970,7580,7580,7580,7580,0
20230623,152000,137171970,7580,7580,7580,7580,0
20230623,151900,137171970,7580,7570,7580,7570,2
20230623,151800,137156820,7520,7540,7590,7520,36
20230623,151700,136884740,7550,7550,7550,7550,0
20230623,151600,136884740,7550,7550,7550,7550,0
20230623,151500,136884740,7550,7550,7550,7550,0
20230623,151400,136884740,7550,7550,7550,7550,3
20230623,151300,136862090,7580,7580,7580,7580,0
20230623,151200,136862090,7580,7580,7580,7580,0
20230623,151100,136862090,7580,7580,7580,7580,0
20230623,151000,136862090,7580,7580,7580,7580,0
20230623,150900,136862090,7580,7570,7580,7570,16
20230623,150800,136740950,7520,7520,7520,7520,27
20230623,150700,136537910,7570,7570,7570,7570,0
20230623,150600,136537910,7570,7570,7570,7570,1
20230623,150500,136530340,7520,7530,7530,7520,338
20230623,150400,133988430,7520,7530,7530,7520,70
20230623,150300,133462010,7620,7550,7620,7550,1270
20230623,150200,123791130,7560,7560,7560,7560,0
20230623,150100,123791130,7560,7560,7560,7560,2
20230623,150000,123776010,7560,7560,7560,7560,4
20230623,145900,123745770,7560,7560,7560,7560,2
20230623,145800,123730650,7560,7560,7560,7520,3
20230623,145700,123708010,7560,7520,7560,7520,71
20230623,145600,123174050,7560,7560,7560,7560,1
20230623,145500,123166490,7520,7520,7520,7520,0
20230623,145400,123166490,7520,7520,7520,7520,300
20230623,145300,120910490,7520,7520,7520,7520,0
20230623,145200,120910490,7520,7520,7520,7520,0
20230623,145100,120910490,7520,7520,7520,7520,0
20230623,145000,120910490,7520,7520,7520,7520,0
20230623,144900,120910490,7520,7520,7520,7520,0
20230623,144800,120910490,7520,7520,7520,7520,1
20230623,144700,120902970,7570,7570,7570,7570,0
20230623,144600,120902970,7570,7570,7570,7570,5
20230623,144500,120865120,7530,7570,7570,7530,2
20230623,144400,120850020,7580,7580,7580,7580,0
20230623,144300,120850020,7580,7580,7580,7580,0
20230623,144200,120850020,7580,7580,7580,7580,0
20230623,144100,120850020,7580,7580,7580,7580,0
20230623,144000,120850020,7580,7580,7580,7580,100
20230623,143900,120092020,7580,7530,7580,7530,196
20230623,143800,118611760,7520,7520,7520,7520,55
20230623,143700,118198160,7520,7520,7520,7520,0
20230623,143600,118198160,7520,7520,7520,7520,5
20230623,143500,118160560,7520,7520,7520,7520,357
20230623,143400,115475920,7520,7520,7520,7520,0
20230623,143300,115475920,7520,7520,7520,7520,14
20230623,143200,115370640,7510,7510,7510,7510,0
20230623,143100,115370640,7510,7510,7510,7510,0
20230623,143000,115370640,7510,7510,7510,7510,9
20230623,142900,115303050,7520,7520,7520,7520,5
20230623,142800,115265450,7520,7520,7520,7520,0
20230623,142700,115265450,7520,7520,7520,7520,0
20230623,142600,115265450,7520,7520,7520,7520,0
20230623,142500,115265450,7520,7520,7520,7520,0
20230623,142400,115265450,7520,7520,7520,7520,49
20230623,142300,114896970,7510,7510,7510,7510,0
20230623,142200,114896970,7510,7510,7510,7510,300
20230623,142100,112643970,7520,7520,7520,7520,0
20230623,142000,112643970,7520,7520,7520,7520,0
20230623,141900,112643970,7520,7520,7520,7520,1
20230623,141800,112636450,7520,7520,7520,7520,0
20230623,141700,112636450,7520,7520,7520,7520,1
20230623,141600,112628930,7520,7520,7520,7520,68
20230623,141500,112117570,7530,7530,7530,7530,0
20230623,141400,112117570,7530,7530,7530,7530,1
20230623,141300,112110040,7510,7510,7510,7510,0
20230623,141200,112110040,7510,7510,7510,7510,0
20230623,141100,112110040,7510,7510,7510,7510,0
20230623,141000,112110040,7510,7520,7520,7510,1401
20230623,140900,101586040,7530,7530,7530,7530,1
20230623,140800,101578510,7530,7530,7530,7530,0
20230623,140700,101578510,7530,7530,7530,7530,3
20230623,140600,101555920,7520,7520,7520,7520,88
20230623,140500,100894160,7520,7530,7530,7520,102
20230623,140400,100126130,7530,7530,7530,7530,0
20230623,140300,100126130,7530,7530,7530,7530,0
20230623,140200,100126130,7530,7530,7530,7530,0
20230623,140100,100126130,7530,7530,7530,7530,0
20230623,140000,100126130,7530,7530,7530,7530,0
20230623,135900,100126130,7530,7530,7530,7530,0
20230623,135800,100126130,7530,7530,7530,7530,23
20230623,135700,99952940,7530,7530,7530,7530,2
20230623,135600,99937880,7530,7530,7530,7530,0
20230623,135500,99937880,7530,7540,7540,7530,63
20230623,135400,99462880,7550,7550,7550,7550,2
20230623,135300,99447780,7550,7550,7550,7550,1
20230623,135200,99440230,7550,7550,7550,7550,0
20230623,135100,99440230,7550,7550,7550,7550,0
20230623,135000,99440230,7550,7550,7550,7550,0
20230623,134900,99440230,7550,7550,7550,7550,0
20230623,134800,99440230,7550,7550,7550,7550,0
20230623,134700,99440230,7550,7550,7550,7550,0
20230623,134600,99440230,7550,7550,7550,7550,0
20230623,134500,99440230,7550,7550,7550,7550,0
20230623,134400,99440230,7550,7550,7550,7550,0
20230623,134300,99440230,7550,7550,7550,7550,0
20230623,134200,99440230,7550,7550,7550,7550,0
20230623,134100,99440230,7550,7550,7550,7550,0
20230623,134000,99440230,7550,7550,7550,7550,2
20230623,133900,99425130,7540,7540,7540,7540,0
20230623,133800,99425130,7540,7540,7540,7540,0
20230623,133700,99425130,7540,7540,7540,7540,0
20230623,133600,99425130,7540,7540,7540,7540,7
20230623,133500,99372350,7550,7550,7560,7550,14
20230623,133400,99266630,7550,7560,7560,7550,45
20230623,133300,98926630,7530,7530,7530,7530,0
20230623,133200,98926630,7530,7530,7530,7530,1
20230623,133100,98919100,7520,7520,7520,7520,0
20230623,133000,98919100,7520,7520,7520,7520,0
20230623,132900,98919100,7520,7520,7520,7520,0
20230623,132800,98919100,7520,7520,7520,7520,0
20230623,132700,98919100,7520,7520,7520,7520,0
20230623,132600,98919100,7520,7520,7520,7520,0
20230623,132500,98919100,7520,7520,7520,7520,0
20230623,132400,98919100,7520,7520,7520,7520,0
20230623,132300,98919100,7520,7520,7520,7520,0
20230623,132200,98919100,7520,7520,7520,7520,0
20230623,132100,98919100,7520,7520,7520,7520,0
20230623,132000,98919100,7520,7520,7520,7520,0
20230623,131900,98919100,7520,7520,7520,7520,0
20230623,131800,98919100,7520,7520,7520,7520,0
20230623,131700,98919100,7520,7520,7520,7520,0
20230623,131600,98919100,7520,7520,7520,7520,100
20230623,131500,98167100,7520,7520,7520,7520,0
20230623,131400,98167100,7520,7520,7520,7520,0
20230623,131300,98167100,7520,7530,7530,7520,13
20230623,131200,98069250,7530,7530,7530,7530,0
20230623,131100,98069250,7530,7530,7530,7530,10
20230623,131000,97993950,7530,7530,7530,7530,0
20230623,130900,97993950,7530,7530,7530,7530,0
20230623,130800,97993950,7530,7530,7530,7530,11
20230623,130700,97911120,7520,7520,7520,7520,158
20230623,130600,96722960,7510,7510,7510,7510,0
20230623,130500,96722960,7510,7510,7510,7510,0
20230623,130400,96722960,7510,7510,7510,7510,0
20230623,130300,96722960,7510,7510,7510,7510,3
20230623,130200,96700430,7560,7560,7560,7560,0
20230623,130100,96700430,7560,7530,7560,7510,393
20230623,130000,93747720,7520,7540,7540,7510,2005
20230623,125900,78668180,7540,7540,7540,7540,0
20230623,125800,78668180,7540,7540,7540,7540,0
20230623,125700,78668180,7540,7550,7600,7540,424
20230623,125600,75470830,7540,7560,7560,7540,300
20230623,125500,73204940,7610,7610,7610,7610,0
20230623,125400,73204940,7610,7610,7610,7610,0
20230623,125300,73204940,7610,7610,7610,7610,0
20230623,125200,73204940,7610,7610,7610,7610,0
20230623,125100,73204940,7610,7610,7610,7610,0
20230623,125000,73204940,7610,7590,7610,7590,351
20230623,124900,70536030,7560,7560,7560,7560,0
20230623,124800,70536030,7560,7560,7560,7560,0
20230623,124700,70536030,7560,7570,7570,7560,105
20230623,124600,69741240,7560,7560,7560,7560,0
20230623,124500,69741240,7560,7560,7560,7560,0
20230623,124400,69741240,7560,7610,7610,7550,2726
20230623,124300,49075750,7610,7610,7610,7610,0
20230623,124200,49075750,7610,7610,7610,7610,0
20230623,124100,49075750,7610,7620,7620,7610,5
20230623,124000,49037690,7610,7620,7620,7610,40
20230623,123900,48732900,7610,7610,7610,7610,0
20230623,123800,48732900,7610,7650,7650,7610,1634
20230623,123700,36271150,7650,7650,7650,7650,0
20230623,123600,36271150,7650,7650,7650,7650,0
20230623,123500,36271150,7650,7650,7650,7650,0
20230623,123400,36271150,7650,7650,7650,7650,0
20230623,123300,36271150,7650,7670,7670,7650,78
20230623,123200,35673990,7670,7670,7670,7670,0
20230623,123100,35673990,7670,7670,7670,7670,0
20230623,123000,35673990,7670,7670,7670,7670,0
20230623,122900,35673990,7670,7670,7670,7670,0
20230623,122800,35673990,7670,7670,7670,7670,0
20230623,122700,35673990,7670,7670,7670,7670,0
20230623,122600,35673990,7670,7670,7670,7670,0
20230623,122500,35673990,7670,7670,7670,7670,0
20230623,122400,35673990,7670,7670,7670,7670,0
20230623,122300,35673990,7670,7670,7670,7670,0
20230623,122200,35673990,7670,7670,7670,7670,0
20230623,122100,35673990,7670,7670,7670,7670,0
20230623,122000,35673990,7670,7670,7670,7670,0
20230623,121900,35673990,7670,7670,7670,7670,0
20230623,121800,35673990,7670,7670,7670,7670,0
20230623,121700,35673990,7670,7670,7670,7670,0
20230623,121600,35673990,7670,7670,7670,7670,0
20230623,121500,35673990,7670,7670,7670,7670,0
20230623,121400,35673990,7670,7670,7670,7670,0
20230623,121300,35673990,7670,7670,7670,7670,0
20230623,121200,35673990,7670,7670,7670,7670,0
20230623,121100,35673990,7670,7670,7670,7670,0
20230623,121000,35673990,7670,7670,7670,7670,0
20230623,120900,35673990,7670,7670,7670,7670,0
20230623,120800,35673990,7670,7670,7670,7670,0
20230623,120700,35673990,7670,7670,7670,7670,0
20230623,120600,35673990,7670,7670,7670,7670,0
20230623,120500,35673990,7670,7670,7670,7670,0
20230623,120400,35673990,7670,7670,7670,7670,15
20230623,120300,35558940,7670,7670,7670,7670,0
20230623,120200,35558940,7670,7670,7670,7670,0
20230623,120100,35558940,7670,7670,7670,7670,0
20230623,120000,35558940,7670,7670,7670,7670,0
20230623,115900,35558940,7670,7670,7670,7670,0
20230623,115800,35558940,7670,7670,7670,7670,0
20230623,115700,35558940,7670,7670,7670,7670,1
20230623,115600,35551270,7660,7660,7660,7660,0
20230623,115500,35551270,7660,7660,7660,7660,0
20230623,115400,35551270,7660,7660,7660,7660,3
20230623,115300,35528290,7670,7670,7670,7670,0
20230623,115200,35528290,7670,7670,7670,7670,0
20230623,115100,35528290,7670,7670,7670,7670,0
20230623,115000,35528290,7670,7670,7670,7670,0
20230623,114900,35528290,7670,7670,7670,7670,1
20230623,114800,35520620,7640,7630,7640,7630,53
20230623,114700,35115710,7640,7640,7640,7640,0
20230623,114600,35115710,7640,7640,7640,7640,0
20230623,114500,35115710,7640,7640,7640,7640,0
20230623,114400,35115710,7640,7640,7640,7640,0
20230623,114300,35115710,7640,7660,7660,7640,200
20230623,114200,33586250,7740,7740,7740,7740,0
20230623,114100,33586250,7740,7740,7740,7740,0
20230623,114000,33586250,7740,7740,7740,7740,0
20230623,113900,33586250,7740,7740,7740,7740,0
20230623,113800,33586250,7740,7740,7740,7740,0
20230623,113700,33586250,7740,7740,7740,7740,0
20230623,113600,33586250,7740,7740,7740,7740,0
20230623,113500,33586250,7740,7740,7740,7740,0
20230623,113400,33586250,7740,7740,7740,7740,0
20230623,113300,33586250,7740,7740,7740,7740,0
20230623,113200,33586250,7740,7740,7740,7740,0
20230623,113100,33586250,7740,7740,7740,7740,0
20230623,113000,33586250,7740,7740,7740,7740,0
20230623,112900,33586250,7740,7740,7740,7740,0
20230623,112800,33586250,7740,7740,7740,7740,0
20230623,112700,33586250,7740,7740,7740,7740,0
20230623,112600,33586250,7740,7740,7740,7740,0
20230623,112500,33586250,7740,7740,7740,7740,0
20230623,112400,33586250,7740,7740,7740,7740,0
20230623,112300,33586250,7740,7740,7740,7740,0
20230623,112200,33586250,7740,7740,7740,7740,0
20230623,112100,33586250,7740,7740,7740,7740,0
20230623,112000,33586250,7740,7740,7740,7740,0
20230623,111900,33586250,7740,7740,7740,7740,0
20230623,111800,33586250,7740,7740,7740,7740,0
20230623,111700,33586250,7740,7740,7740,7740,0
20230623,111600,33586250,7740,7740,7740,7740,0
20230623,111500,33586250,7740,7740,7740,7740,0
20230623,111400,33586250,7740,7740,7740,7740,0
20230623,111300,33586250,7740,7740,7740,7740,0
20230623,111200,33586250,7740,7740,7740,7740,0
20230623,111100,33586250,7740,7740,7740,7740,0
20230623,111000,33586250,7740,7740,7740,7740,0
20230623,110900,33586250,7740,7740,7740,7740,0
20230623,110800,33586250,7740,7740,7740,7740,0
20230623,110700,33586250,7740,7740,7740,7740,1
20230623,110600,33578510,7660,7740,7740,7660,65
20230623,110500,33075570,7750,7710,7750,7640,552
20230623,110400,28845350,7770,7770,7770,7770,0
20230623,110300,28845350,7770,7770,7770,7770,0
20230623,110200,28845350,7770,7770,7770,7770,0
20230623,110100,28845350,7770,7770,7770,7770,0
20230623,110000,28845350,7770,7770,7770,7770,0
20230623,105900,28845350,7770,7770,7770,7770,0
20230623,105800,28845350,7770,7770,7770,7770,0
20230623,105700,28845350,7770,7770,7770,7770,0
20230623,105600,28845350,7770,7770,7770,7770,0
20230623,105500,28845350,7770,7770,7770,7770,0
20230623,105400,28845350,7770,7770,7770,7770,0
20230623,105300,28845350,7770,7770,7770,7770,0
20230623,105200,28845350,7770,7770,7770,7770,0
20230623,105100,28845350,7770,7770,7770,7770,0
20230623,105000,28845350,7770,7770,7770,7770,0
20230623,104900,28845350,7770,7770,7770,7770,0
20230623,104800,28845350,7770,7770,7770,7770,0
20230623,104700,28845350,7770,7770,7770,7770,0
20230623,104600,28845350,7770,7770,7770,7770,0
20230623,104500,28845350,7770,7770,7770,7770,0
20230623,104400,28845350,7770,7770,7770,7770,0
20230623,104300,28845350,7770,7770,7770,7770,46
20230623,104200,28487930,7770,7770,7770,7770,0
20230623,104100,28487930,7770,7770,7770,7770,0
20230623,104000,28487930,7770,7770,7770,7770,0
20230623,103900,28487930,7770,7770,7770,7770,30
20230623,103800,28254830,7770,7770,7770,7770,0
20230623,103700,28254830,7770,7720,7770,7720,330
20230623,103600,25694430,7690,7690,7690,7690,0
20230623,103500,25694430,7690,7690,7690,7690,0
20230623,103400,25694430,7690,7700,7700,7690,80
20230623,103300,25079120,7760,7760,7760,7760,0
20230623,103200,25079120,7760,7760,7760,7760,0
20230623,103100,25079120,7760,7760,7760,7760,0
20230623,103000,25079120,7760,7760,7760,7760,0
20230623,102900,25079120,7760,7760,7760,7760,0
20230623,102800,25079120,7760,7700,7760,7700,8
20230623,102700,25017220,7790,7790,7790,7790,1
20230623,102600,25009430,7750,7750,7750,7750,0
20230623,102500,25009430,7750,7740,7750,7740,68
20230623,102400,24482930,7740,7740,7740,7740,20
20230623,102300,24328130,7740,7700,7740,7690,14
20230623,102200,24220250,7710,7700,7710,7700,25
20230623,102100,24027590,7680,7680,7680,7680,0
20230623,102000,24027590,7680,7660,7680,7660,1071
20230623,101900,15802680,7660,7660,7660,7660,10
20230623,101800,15726080,7640,7640,7640,7640,0
20230623,101700,15726080,7640,7640,7640,7640,0
20230623,101600,15726080,7640,7640,7640,7640,0
20230623,101500,15726080,7640,7640,7640,7640,4
20230623,101400,15695520,7660,7660,7660,7660,0
20230623,101300,15695520,7660,7660,7660,7660,0
20230623,101200,15695520,7660,7660,7660,7660,0
20230623,101100,15695520,7660,7660,7660,7660,0
20230623,101000,15695520,7660,7660,7660,7660,2
20230623,100900,15680200,7650,7650,7650,7650,11
20230623,100800,15596050,7650,7650,7650,7650,0
20230623,100700,15596050,7650,7650,7650,7650,0
20230623,100600,15596050,7650,7650,7650,7650,36
20230623,100500,15320650,7650,7650,7650,7650,14
20230623,100400,15213550,7650,7640,7660,7640,28
20230623,100300,14999340,7620,7630,7630,7620,419
20230623,100200,11806330,7630,7630,7630,7630,0
20230623,100100,11806330,7630,7640,7640,7630,33
20230623,100000,11554360,7640,7640,7640,7640,0
20230623,095900,11554360,7640,7640,7640,7640,0
20230623,095800,11554360,7640,7650,7650,7640,72
20230623,095700,11003930,7660,7660,7660,7660,1
20230623,095600,10996270,7620,7620,7620,7620,0
20230623,095500,10996270,7620,7620,7620,7620,0
20230623,095400,10996270,7620,7620,7620,7620,400
20230623,095300,7948270,7670,7670,7670,7670,0
20230623,095200,7948270,7670,7670,7670,7670,0
20230623,095100,7948270,7670,7670,7670,7670,0
20230623,095000,7948270,7670,7670,7670,7670,0
20230623,094900,7948270,7670,7670,7670,7670,5
20230623,094800,7909920,7670,7670,7670,7670,0
20230623,094700,7909920,7670,7670,7670,7670,1
20230623,094600,7902250,7620,7620,7620,7620,0
20230623,094500,7902250,7620,7640,7640,7620,200
20230623,094400,6375990,7670,7670,7670,7670,0
20230623,094300,6375990,7670,7670,7670,7670,0
20230623,094200,6375990,7670,7670,7670,7670,0
20230623,094100,6375990,7670,7670,7670,7670,0
20230623,094000,6375990,7670,7670,7670,7670,0
20230623,093900,6375990,7670,7670,7670,7670,0
20230623,093800,6375990,7670,7670,7670,7670,0
20230623,093700,6375990,7670,7670,7670,7670,0
20230623,093600,6375990,7670,7670,7670,7670,0
20230623,093500,6375990,7670,7670,7670,7670,0
20230623,093400,6375990,7670,7670,7670,7670,0
20230623,093300,6375990,7670,7670,7670,7670,201
20230623,093200,4834320,7670,7670,7670,7670,0
20230623,093100,4834320,7670,7670,7670,7670,10
20230623,093000,4757620,7630,7640,7640,7630,200
20230623,092900,3231600,7650,7650,7650,7650,1
20230623,092800,3223950,7650,7640,7650,7640,6
20230623,092700,3178080,7650,7650,7650,7650,3
20230623,092600,3155130,7680,7680,7680,7680,0
20230623,092500,3155130,7680,7680,7680,7680,0
20230623,092400,3155130,7680,7680,7680,7680,0
20230623,092300,3155130,7680,7680,7680,7680,0
20230623,092200,3155130,7680,7680,7680,7680,0
20230623,092100,3155130,7680,7680,7680,7680,0
20230623,092000,3155130,7680,7670,7680,7670,5
20230623,091900,3116750,7630,7630,7630,7630,0
20230623,091800,3116750,7630,7630,7630,7630,0
20230623,091700,3116750,7630,7630,7630,7630,0
20230623,091600,3116750,7630,7630,7630,7630,0
20230623,091500,3116750,7630,7630,7630,7630,100
20230623,091400,2353750,7630,7650,7650,7630,19
20230623,091300,2208700,7680,7680,7680,7680,0
20230623,091200,2208700,7680,7680,7680,7680,0
20230623,091100,2208700,7680,7680,7680,7680,0
20230623,091000,2208700,7680,7680,7680,7680,0
20230623,090900,2208700,7680,7660,7680,7650,14
20230623,090800,2101290,7680,7670,7680,7670,100
20230623,090700,1333560,7680,7680,7680,7680,0
20230623,090600,1333560,7680,7680,7680,7680,0
20230623,090500,1333560,7680,7680,7680,7680,0
20230623,090400,1333560,7680,7680,7680,7680,0
20230623,090300,1333560,7680,7680,7680,7680,1
20230623,090200,1325880,7620,7620,7620,7620,0
20230623,090100,1325880,7620,7620,7620,7620,0
20230623,090000,1325880,7620,7620,7620,7620,174