KissMeData/087600/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,194200,45108160,7630,7630,7630,7630,73
20230626,194100,45108160,7630,7630,7630,7630,0
20230626,194000,45108160,7630,7630,7630,7630,0
20230626,193900,45108160,7630,7630,7630,7630,0
20230626,193800,45108160,7630,7630,7630,7630,0
20230626,193700,45108160,7630,7630,7630,7630,0
20230626,193600,45108160,7630,7630,7630,7630,0
20230626,193500,45108160,7630,7630,7630,7630,0
20230626,193400,45108160,7630,7630,7630,7630,0
20230626,193300,45108160,7630,7630,7630,7630,0
20230626,193200,45108160,7630,7630,7630,7630,0
20230626,193100,45108160,7630,7630,7630,7630,0
20230626,193000,45108160,7630,7630,7630,7630,0
20230626,192900,45108160,7630,7630,7630,7630,0
20230626,192800,45108160,7630,7630,7630,7630,0
20230626,192700,45108160,7630,7630,7630,7630,0
20230626,192600,45108160,7630,7630,7630,7630,0
20230626,192500,45108160,7630,7630,7630,7630,0
20230626,192400,45108160,7630,7630,7630,7630,0
20230626,192300,45108160,7630,7630,7630,7630,0
20230626,192200,45108160,7630,7630,7630,7630,0
20230626,192100,45108160,7630,7630,7630,7630,0
20230626,192000,45108160,7630,7630,7630,7630,0
20230626,191900,45108160,7630,7630,7630,7630,0
20230626,191800,45108160,7630,7630,7630,7630,0
20230626,191700,45108160,7630,7630,7630,7630,0
20230626,191600,45108160,7630,7630,7630,7630,0
20230626,191500,45108160,7630,7630,7630,7630,0
20230626,191400,45108160,7630,7630,7630,7630,0
20230626,191300,45108160,7630,7630,7630,7630,0
20230626,191200,45108160,7630,7630,7630,7630,73
20230626,191100,45108160,7630,7630,7630,7630,0
20230626,191000,45108160,7630,7630,7630,7630,0
20230626,190900,45108160,7630,7630,7630,7630,0
20230626,190800,45108160,7630,7630,7630,7630,0
20230626,190700,45108160,7630,7630,7630,7630,0
20230626,190600,45108160,7630,7630,7630,7630,0
20230626,190500,45108160,7630,7630,7630,7630,0
20230626,190400,45108160,7630,7630,7630,7630,0
20230626,190300,45108160,7630,7630,7630,7630,0
20230626,190200,45108160,7630,7630,7630,7630,0
20230626,190100,45108160,7630,7630,7630,7630,0
20230626,190000,45108160,7630,7630,7630,7630,0
20230626,185900,45108160,7630,7630,7630,7630,0
20230626,185800,45108160,7630,7630,7630,7630,0
20230626,185700,45108160,7630,7630,7630,7630,0
20230626,185600,45108160,7630,7630,7630,7630,0
20230626,185500,45108160,7630,7630,7630,7630,0
20230626,185400,45108160,7630,7630,7630,7630,0
20230626,185300,45108160,7630,7630,7630,7630,0
20230626,185200,45108160,7630,7630,7630,7630,0
20230626,185100,45108160,7630,7630,7630,7630,0
20230626,185000,45108160,7630,7630,7630,7630,0
20230626,184900,45108160,7630,7630,7630,7630,0
20230626,184800,45108160,7630,7630,7630,7630,0
20230626,184700,45108160,7630,7630,7630,7630,0
20230626,184600,45108160,7630,7630,7630,7630,0
20230626,184500,45108160,7630,7630,7630,7630,0
20230626,184400,45108160,7630,7630,7630,7630,0
20230626,184300,45108160,7630,7630,7630,7630,0
20230626,184200,45108160,7630,7630,7630,7630,73
20230626,184100,45108160,7630,7630,7630,7630,0
20230626,184000,45108160,7630,7630,7630,7630,0
20230626,183900,45108160,7630,7630,7630,7630,0
20230626,183800,45108160,7630,7630,7630,7630,0
20230626,183700,45108160,7630,7630,7630,7630,0
20230626,183600,45108160,7630,7630,7630,7630,0
20230626,183500,45108160,7630,7630,7630,7630,0
20230626,183400,45108160,7630,7630,7630,7630,0
20230626,183300,45108160,7630,7630,7630,7630,0
20230626,183200,45108160,7630,7630,7630,7630,0
20230626,183100,45108160,7630,7630,7630,7630,0
20230626,183000,45108160,7630,7630,7630,7630,0
20230626,182900,45108160,7630,7630,7630,7630,0
20230626,182800,45108160,7630,7630,7630,7630,0
20230626,182700,45108160,7630,7630,7630,7630,0
20230626,182600,45108160,7630,7630,7630,7630,0
20230626,182500,45108160,7630,7630,7630,7630,0
20230626,182400,45108160,7630,7630,7630,7630,0
20230626,182300,45108160,7630,7630,7630,7630,0
20230626,182200,45108160,7630,7630,7630,7630,0
20230626,182100,45108160,7630,7630,7630,7630,0
20230626,182000,45108160,7630,7630,7630,7630,0
20230626,181900,45108160,7630,7630,7630,7630,0
20230626,181800,45108160,7630,7630,7630,7630,0
20230626,181700,45108160,7630,7630,7630,7630,0
20230626,181600,45108160,7630,7630,7630,7630,0
20230626,181500,45108160,7630,7630,7630,7630,0
20230626,181400,45108160,7630,7630,7630,7630,0
20230626,181300,45108160,7630,7630,7630,7630,0
20230626,181200,45108160,7630,7630,7630,7630,73
20230626,181100,45108160,7630,7630,7630,7630,0
20230626,181000,45108160,7630,7630,7630,7630,0
20230626,180900,45108160,7630,7630,7630,7630,0
20230626,180800,45108160,7630,7630,7630,7630,0
20230626,180700,45108160,7630,7630,7630,7630,0
20230626,180600,45108160,7630,7630,7630,7630,0
20230626,180500,45108160,7630,7630,7630,7630,0
20230626,180400,45108160,7630,7630,7630,7630,0
20230626,180300,45108160,7630,7630,7630,7630,0
20230626,180200,45108160,7630,7630,7630,7630,0
20230626,180100,45108160,7630,7630,7630,7630,0
20230626,180000,45108160,7630,7630,7630,7630,0
20230626,175900,45108160,7630,7630,7630,7630,0
20230626,175800,45108160,7630,7630,7630,7630,0
20230626,175700,45108160,7630,7630,7630,7630,0
20230626,175600,45108160,7630,7630,7630,7630,0
20230626,175500,45108160,7630,7630,7630,7630,0
20230626,175400,45108160,7630,7630,7630,7630,0
20230626,175300,45108160,7630,7630,7630,7630,0
20230626,175200,45108160,7630,7630,7630,7630,0
20230626,175100,45108160,7630,7630,7630,7630,0
20230626,175000,45108160,7630,7630,7630,7630,0
20230626,174900,45108160,7630,7630,7630,7630,0
20230626,174800,45108160,7630,7630,7630,7630,0
20230626,174700,45108160,7630,7630,7630,7630,0
20230626,174600,45108160,7630,7630,7630,7630,0
20230626,174500,45108160,7630,7630,7630,7630,0
20230626,174400,45108160,7630,7630,7630,7630,0
20230626,174300,45108160,7630,7630,7630,7630,0
20230626,174200,45108160,7630,7630,7630,7630,73
20230626,174100,45108160,7630,7630,7630,7630,0
20230626,174000,45108160,7630,7630,7630,7630,0
20230626,173900,45108160,7630,7630,7630,7630,0
20230626,173800,45108160,7630,7630,7630,7630,0
20230626,173700,45108160,7630,7630,7630,7630,0
20230626,173600,45108160,7630,7630,7630,7630,0
20230626,173500,45108160,7630,7630,7630,7630,0
20230626,173400,45108160,7630,7630,7630,7630,0
20230626,173300,45108160,7630,7630,7630,7630,0
20230626,173200,45108160,7630,7630,7630,7630,0
20230626,173100,45108160,7630,7630,7630,7630,0
20230626,173000,45108160,7630,7630,7630,7630,0
20230626,172900,45108160,7630,7630,7630,7630,0
20230626,172800,45108160,7630,7630,7630,7630,0
20230626,172700,45108160,7630,7630,7630,7630,0
20230626,172600,45108160,7630,7630,7630,7630,0
20230626,172500,45108160,7630,7630,7630,7630,0
20230626,172400,45108160,7630,7630,7630,7630,0
20230626,172300,45108160,7630,7630,7630,7630,0
20230626,172200,45108160,7630,7630,7630,7630,0
20230626,172100,45108160,7630,7630,7630,7630,0
20230626,172000,45108160,7630,7630,7630,7630,0
20230626,171900,45108160,7630,7630,7630,7630,0
20230626,171800,45108160,7630,7630,7630,7630,0
20230626,171700,45108160,7630,7630,7630,7630,0
20230626,171600,45108160,7630,7630,7630,7630,0
20230626,171500,45108160,7630,7630,7630,7630,0
20230626,171400,45108160,7630,7630,7630,7630,0
20230626,171300,45108160,7630,7630,7630,7630,0
20230626,171200,45108160,7630,7630,7630,7630,73
20230626,171100,45108160,7630,7630,7630,7630,0
20230626,171000,45108160,7630,7630,7630,7630,0
20230626,170900,45108160,7630,7630,7630,7630,0
20230626,170800,45108160,7630,7630,7630,7630,0
20230626,170700,45108160,7630,7630,7630,7630,0
20230626,170600,45108160,7630,7630,7630,7630,0
20230626,170500,45108160,7630,7630,7630,7630,0
20230626,170400,45108160,7630,7630,7630,7630,0
20230626,170300,45108160,7630,7630,7630,7630,0
20230626,170200,45108160,7630,7630,7630,7630,0
20230626,170100,45108160,7630,7630,7630,7630,0
20230626,170000,45108160,7630,7630,7630,7630,0
20230626,165900,45108160,7630,7630,7630,7630,0
20230626,165800,45108160,7630,7630,7630,7630,0
20230626,165700,45108160,7630,7630,7630,7630,0
20230626,165600,45108160,7630,7630,7630,7630,0
20230626,165500,45108160,7630,7630,7630,7630,0
20230626,165400,45108160,7630,7630,7630,7630,0
20230626,165300,45108160,7630,7630,7630,7630,0
20230626,165200,45108160,7630,7630,7630,7630,0
20230626,165100,45108160,7630,7630,7630,7630,0
20230626,165000,45108160,7630,7630,7630,7630,0
20230626,164900,45108160,7630,7630,7630,7630,0
20230626,164800,45108160,7630,7630,7630,7630,0
20230626,164700,45108160,7630,7630,7630,7630,0
20230626,164600,45108160,7630,7630,7630,7630,0
20230626,164500,45108160,7630,7630,7630,7630,0
20230626,164400,45108160,7630,7630,7630,7630,0
20230626,164300,45108160,7630,7630,7630,7630,0
20230626,164200,45108160,7630,7630,7630,7630,73
20230626,164100,45108160,7630,7630,7630,7630,0
20230626,164000,45108160,7630,7630,7630,7630,0
20230626,163900,45108160,7630,7630,7630,7630,0
20230626,163800,45108160,7630,7630,7630,7630,0
20230626,163700,45108160,7630,7630,7630,7630,0
20230626,163600,45108160,7630,7630,7630,7630,0
20230626,163500,45108160,7630,7630,7630,7630,0
20230626,163400,45108160,7630,7630,7630,7630,0
20230626,163300,45108160,7630,7630,7630,7630,0
20230626,163200,45108160,7630,7630,7630,7630,0
20230626,163100,45108160,7630,7630,7630,7630,0
20230626,163000,45108160,7630,7630,7630,7630,0
20230626,162900,45108160,7630,7630,7630,7630,0
20230626,162800,45108160,7630,7630,7630,7630,0
20230626,162700,45108160,7630,7630,7630,7630,0
20230626,162600,45108160,7630,7630,7630,7630,0
20230626,162500,45108160,7630,7630,7630,7630,0
20230626,162400,45108160,7630,7630,7630,7630,0
20230626,162300,45108160,7630,7630,7630,7630,0
20230626,162200,45108160,7630,7630,7630,7630,0
20230626,162100,45108160,7630,7630,7630,7630,0
20230626,162000,45108160,7630,7630,7630,7630,0
20230626,161900,45108160,7630,7630,7630,7630,0
20230626,161800,45108160,7630,7630,7630,7630,0
20230626,161700,45108160,7630,7630,7630,7630,0
20230626,161600,45108160,7630,7630,7630,7630,0
20230626,161500,45108160,7630,7630,7630,7630,0
20230626,161400,45108160,7630,7630,7630,7630,0
20230626,161300,45108160,7630,7630,7630,7630,0
20230626,161200,45108160,7630,7630,7630,7630,73
20230626,161100,45108160,7630,7630,7630,7630,0
20230626,161000,45108160,7630,7630,7630,7630,0
20230626,160900,45108160,7630,7630,7630,7630,0
20230626,160800,45108160,7630,7630,7630,7630,0
20230626,160700,45108160,7630,7630,7630,7630,0
20230626,160600,45108160,7630,7630,7630,7630,0
20230626,160500,45108160,7630,7630,7630,7630,0
20230626,160400,45108160,7630,7630,7630,7630,0
20230626,160300,45108160,7630,7630,7630,7630,0
20230626,160200,45108160,7630,7630,7630,7630,0
20230626,160100,45108160,7630,7630,7630,7630,0
20230626,160000,45108160,7630,7630,7630,7630,0
20230626,155900,45108160,7630,7630,7630,7630,0
20230626,155800,45108160,7630,7630,7630,7630,0
20230626,155700,45108160,7630,7630,7630,7630,0
20230626,155600,45108160,7630,7630,7630,7630,0
20230626,155500,45108160,7630,7630,7630,7630,0
20230626,155400,45108160,7630,7630,7630,7630,0
20230626,155300,45108160,7630,7630,7630,7630,0
20230626,155200,45108160,7630,7630,7630,7630,0
20230626,155100,45108160,7630,7630,7630,7630,0
20230626,155000,45108160,7630,7630,7630,7630,0
20230626,154900,45108160,7630,7630,7630,7630,0
20230626,154800,45108160,7630,7630,7630,7630,0
20230626,154700,45108160,7630,7630,7630,7630,0
20230626,154600,45108160,7630,7630,7630,7630,0
20230626,154500,45108160,7630,7630,7630,7630,0
20230626,154400,45108160,7630,7630,7630,7630,0
20230626,154300,45108160,7630,7630,7630,7630,0
20230626,154200,45108160,7630,7630,7630,7630,73
20230626,154100,45108160,7630,7630,7630,7630,0
20230626,154000,45108160,7630,7630,7630,7630,0
20230626,153900,45108160,7630,7630,7630,7630,0
20230626,153800,45108160,7630,7630,7630,7630,0
20230626,153700,45108160,7630,7630,7630,7630,0
20230626,153600,45108160,7630,7630,7630,7630,0
20230626,153500,45108160,7630,7630,7630,7630,0
20230626,153400,45108160,7630,7630,7630,7630,0
20230626,153300,45108160,7630,7630,7630,7630,0
20230626,153200,45108160,7630,7630,7630,7630,0
20230626,153100,45108160,7630,7630,7630,7630,0
20230626,153000,45108160,7630,7630,7630,7630,73
20230626,152900,44551170,7640,7640,7640,7640,0
20230626,152800,44551170,7640,7640,7640,7640,0
20230626,152700,44551170,7640,7640,7640,7640,0
20230626,152600,44551170,7640,7640,7640,7640,0
20230626,152500,44551170,7640,7640,7640,7640,0
20230626,152400,44551170,7640,7640,7640,7640,0
20230626,152300,44551170,7640,7640,7640,7640,0
20230626,152200,44551170,7640,7640,7640,7640,0
20230626,152100,44551170,7640,7640,7640,7640,0
20230626,152000,44551170,7640,7640,7640,7640,0
20230626,151900,44551170,7640,7640,7640,7640,0
20230626,151800,44551170,7640,7640,7640,7640,0
20230626,151700,44551170,7640,7640,7640,7640,0
20230626,151600,44551170,7640,7610,7640,7610,10
20230626,151500,44475010,7580,7580,7580,7580,0
20230626,151400,44475010,7580,7580,7580,7580,19
20230626,151300,44330990,7610,7610,7610,7610,1
20230626,151200,44323380,7640,7640,7640,7640,0
20230626,151100,44323380,7640,7640,7640,7640,0
20230626,151000,44323380,7640,7640,7640,7640,0
20230626,150900,44323380,7640,7640,7640,7640,0
20230626,150800,44323380,7640,7640,7640,7640,0
20230626,150700,44323380,7640,7640,7640,7640,0
20230626,150600,44323380,7640,7640,7640,7640,13
20230626,150500,44224060,7640,7640,7640,7640,0
20230626,150400,44224060,7640,7640,7640,7640,27
20230626,150300,44017780,7640,7640,7640,7640,0
20230626,150200,44017780,7640,7640,7640,7640,0
20230626,150100,44017780,7640,7620,7640,7620,3
20230626,150000,43994890,7610,7610,7610,7610,0
20230626,145900,43994890,7610,7610,7610,7610,0
20230626,145800,43994890,7610,7610,7610,7610,2
20230626,145700,43979670,7640,7640,7640,7640,0
20230626,145600,43979670,7640,7640,7640,7640,0
20230626,145500,43979670,7640,7640,7640,7640,0
20230626,145400,43979670,7640,7640,7640,7640,0
20230626,145300,43979670,7640,7640,7640,7640,0
20230626,145200,43979670,7640,7640,7640,7640,0
20230626,145100,43979670,7640,7640,7640,7640,0
20230626,145000,43979670,7640,7640,7640,7640,0
20230626,144900,43979670,7640,7600,7640,7600,7
20230626,144800,43926390,7640,7640,7640,7640,0
20230626,144700,43926390,7640,7640,7640,7640,0
20230626,144600,43926390,7640,7640,7640,7640,0
20230626,144500,43926390,7640,7640,7640,7640,0
20230626,144400,43926390,7640,7640,7640,7640,2
20230626,144300,43911110,7600,7600,7600,7600,0
20230626,144200,43911110,7600,7600,7600,7600,0
20230626,144100,43911110,7600,7600,7600,7600,0
20230626,144000,43911110,7600,7600,7600,7600,0
20230626,143900,43911110,7600,7600,7600,7600,0
20230626,143800,43911110,7600,7600,7600,7600,4
20230626,143700,43880710,7650,7650,7650,7650,0
20230626,143600,43880710,7650,7650,7650,7650,0
20230626,143500,43880710,7650,7650,7650,7650,0
20230626,143400,43880710,7650,7650,7650,7650,0
20230626,143300,43880710,7650,7650,7650,7650,0
20230626,143200,43880710,7650,7650,7650,7650,0
20230626,143100,43880710,7650,7650,7650,7650,0
20230626,143000,43880710,7650,7650,7650,7650,0
20230626,142900,43880710,7650,7650,7650,7650,0
20230626,142800,43880710,7650,7650,7650,7650,0
20230626,142700,43880710,7650,7650,7650,7650,0
20230626,142600,43880710,7650,7650,7650,7650,0
20230626,142500,43880710,7650,7650,7650,7650,0
20230626,142400,43880710,7650,7650,7650,7650,0
20230626,142300,43880710,7650,7650,7650,7650,0
20230626,142200,43880710,7650,7650,7650,7650,0
20230626,142100,43880710,7650,7650,7650,7650,0
20230626,142000,43880710,7650,7650,7650,7650,0
20230626,141900,43880710,7650,7650,7650,7650,0
20230626,141800,43880710,7650,7650,7650,7650,0
20230626,141700,43880710,7650,7650,7650,7650,0
20230626,141600,43880710,7650,7650,7650,7650,0
20230626,141500,43880710,7650,7610,7650,7610,110
20230626,141400,43039810,7580,7610,7620,7580,30
20230626,141300,42812070,7580,7590,7590,7580,20
20230626,141200,42660280,7590,7590,7590,7590,0
20230626,141100,42660280,7590,7610,7610,7590,80
20230626,141000,42052540,7610,7610,7610,7610,0
20230626,140900,42052540,7610,7610,7610,7610,0
20230626,140800,42052540,7610,7610,7610,7610,0
20230626,140700,42052540,7610,7610,7610,7610,0
20230626,140600,42052540,7610,7610,7610,7610,0
20230626,140500,42052540,7610,7610,7610,7610,0
20230626,140400,42052540,7610,7610,7610,7610,0
20230626,140300,42052540,7610,7610,7610,7610,0
20230626,140200,42052540,7610,7610,7610,7610,0
20230626,140100,42052540,7610,7610,7610,7610,0
20230626,140000,42052540,7610,7610,7610,7610,0
20230626,135900,42052540,7610,7610,7610,7610,1
20230626,135800,42044930,7610,7610,7610,7610,10
20230626,135700,41968830,7620,7600,7620,7600,27
20230626,135600,41763280,7600,7620,7620,7600,139
20230626,135500,40704140,7620,7620,7620,7620,0
20230626,135400,40704140,7620,7620,7620,7620,0
20230626,135300,40704140,7620,7620,7620,7620,0
20230626,135200,40704140,7620,7620,7620,7620,0
20230626,135100,40704140,7620,7620,7620,7620,0
20230626,135000,40704140,7620,7620,7620,7620,0
20230626,134900,40704140,7620,7620,7620,7620,12
20230626,134800,40612700,7640,7640,7640,7640,0
20230626,134700,40612700,7640,7640,7640,7640,0
20230626,134600,40612700,7640,7640,7640,7640,0
20230626,134500,40612700,7640,7640,7640,7640,0
20230626,134400,40612700,7640,7640,7640,7640,0
20230626,134300,40612700,7640,7640,7640,7640,0
20230626,134200,40612700,7640,7640,7640,7640,0
20230626,134100,40612700,7640,7640,7640,7640,63
20230626,134000,40131380,7640,7640,7640,7640,0
20230626,133900,40131380,7640,7640,7640,7640,0
20230626,133800,40131380,7640,7640,7640,7640,0
20230626,133700,40131380,7640,7640,7640,7640,3
20230626,133600,40108460,7640,7640,7640,7640,12
20230626,133500,40016780,7630,7630,7630,7630,0
20230626,133400,40016780,7630,7630,7630,7630,3
20230626,133300,39993890,7630,7630,7630,7630,0
20230626,133200,39993890,7630,7630,7630,7630,0
20230626,133100,39993890,7630,7630,7630,7630,0
20230626,133000,39993890,7630,7630,7630,7630,0
20230626,132900,39993890,7630,7630,7630,7630,0
20230626,132800,39993890,7630,7630,7630,7630,0
20230626,132700,39993890,7630,7630,7630,7630,0
20230626,132600,39993890,7630,7630,7630,7630,0
20230626,132500,39993890,7630,7630,7630,7630,0
20230626,132400,39993890,7630,7630,7630,7630,0
20230626,132300,39993890,7630,7630,7630,7630,0
20230626,132200,39993890,7630,7630,7630,7630,0
20230626,132100,39993890,7630,7640,7640,7630,55
20230626,132000,39574190,7640,7640,7640,7640,0
20230626,131900,39574190,7640,7640,7640,7640,0
20230626,131800,39574190,7640,7640,7640,7640,0
20230626,131700,39574190,7640,7640,7640,7640,0
20230626,131600,39574190,7640,7640,7640,7640,0
20230626,131500,39574190,7640,7640,7640,7640,0
20230626,131400,39574190,7640,7640,7640,7640,0
20230626,131300,39574190,7640,7640,7640,7640,0
20230626,131200,39574190,7640,7640,7640,7640,0
20230626,131100,39574190,7640,7640,7640,7640,95
20230626,131000,38848390,7640,7640,7640,7640,0
20230626,130900,38848390,7640,7640,7640,7640,0
20230626,130800,38848390,7640,7640,7640,7640,0
20230626,130700,38848390,7640,7640,7640,7640,0
20230626,130600,38848390,7640,7640,7640,7640,0
20230626,130500,38848390,7640,7640,7640,7640,1
20230626,130400,38840750,7640,7640,7640,7640,0
20230626,130300,38840750,7640,7640,7640,7640,0
20230626,130200,38840750,7640,7640,7640,7640,10
20230626,130100,38764350,7640,7640,7640,7640,0
20230626,130000,38764350,7640,7640,7640,7640,0
20230626,125900,38764350,7640,7640,7640,7640,0
20230626,125800,38764350,7640,7640,7640,7640,4
20230626,125700,38733790,7650,7650,7650,7650,81
20230626,125600,38114140,7650,7630,7650,7630,102
20230626,125500,37334840,7640,7640,7640,7640,0
20230626,125400,37334840,7640,7640,7640,7640,0
20230626,125300,37334840,7640,7640,7640,7640,0
20230626,125200,37334840,7640,7640,7640,7640,0
20230626,125100,37334840,7640,7640,7640,7640,0
20230626,125000,37334840,7640,7640,7640,7640,0
20230626,124900,37334840,7640,7640,7640,7640,1
20230626,124800,37327200,7640,7640,7640,7640,0
20230626,124700,37327200,7640,7640,7640,7640,0
20230626,124600,37327200,7640,7640,7640,7640,0
20230626,124500,37327200,7640,7640,7640,7640,0
20230626,124400,37327200,7640,7640,7640,7640,0
20230626,124300,37327200,7640,7640,7640,7640,0
20230626,124200,37327200,7640,7640,7640,7640,0
20230626,124100,37327200,7640,7640,7640,7640,1
20230626,124000,37319560,7580,7580,7580,7580,0
20230626,123900,37319560,7580,7580,7580,7580,0
20230626,123800,37319560,7580,7620,7620,7580,4
20230626,123700,37289160,7650,7650,7650,7650,0
20230626,123600,37289160,7650,7650,7650,7650,0
20230626,123500,37289160,7650,7650,7650,7650,0
20230626,123400,37289160,7650,7650,7650,7650,0
20230626,123300,37289160,7650,7650,7650,7650,0
20230626,123200,37289160,7650,7600,7650,7600,15
20230626,123100,37174720,7550,7550,7550,7550,0
20230626,123000,37174720,7550,7550,7550,7550,0
20230626,122900,37174720,7550,7550,7550,7550,0
20230626,122800,37174720,7550,7550,7550,7550,0
20230626,122700,37174720,7550,7550,7550,7550,0
20230626,122600,37174720,7550,7550,7550,7550,0
20230626,122500,37174720,7550,7550,7550,7550,0
20230626,122400,37174720,7550,7550,7550,7550,0
20230626,122300,37174720,7550,7550,7550,7550,0
20230626,122200,37174720,7550,7550,7550,7550,0
20230626,122100,37174720,7550,7550,7550,7550,0
20230626,122000,37174720,7550,7550,7550,7550,0
20230626,121900,37174720,7550,7610,7610,7550,49
20230626,121800,36804110,7620,7620,7620,7620,0
20230626,121700,36804110,7620,7620,7620,7620,0
20230626,121600,36804110,7620,7620,7620,7620,0
20230626,121500,36804110,7620,7620,7620,7620,0
20230626,121400,36804110,7620,7620,7620,7620,0
20230626,121300,36804110,7620,7620,7620,7620,0
20230626,121200,36804110,7620,7620,7620,7620,0
20230626,121100,36804110,7620,7620,7620,7620,0
20230626,121000,36804110,7620,7620,7620,7620,0
20230626,120900,36804110,7620,7620,7620,7620,0
20230626,120800,36804110,7620,7620,7620,7620,12
20230626,120700,36712670,7620,7620,7620,7620,0
20230626,120600,36712670,7620,7620,7620,7620,0
20230626,120500,36712670,7620,7620,7620,7620,0
20230626,120400,36712670,7620,7620,7620,7620,0
20230626,120300,36712670,7620,7620,7620,7620,0
20230626,120200,36712670,7620,7620,7620,7620,0
20230626,120100,36712670,7620,7620,7620,7620,0
20230626,120000,36712670,7620,7620,7620,7620,0
20230626,115900,36712670,7620,7620,7620,7620,0
20230626,115800,36712670,7620,7620,7620,7620,0
20230626,115700,36712670,7620,7620,7620,7620,0
20230626,115600,36712670,7620,7620,7620,7620,0
20230626,115500,36712670,7620,7620,7620,7620,0
20230626,115400,36712670,7620,7600,7620,7600,7
20230626,115300,36659400,7610,7610,7610,7610,0
20230626,115200,36659400,7610,7610,7610,7610,0
20230626,115100,36659400,7610,7610,7610,7610,0
20230626,115000,36659400,7610,7610,7610,7610,0
20230626,114900,36659400,7610,7610,7610,7610,0
20230626,114800,36659400,7610,7610,7610,7610,0
20230626,114700,36659400,7610,7610,7610,7610,0
20230626,114600,36659400,7610,7610,7610,7610,0
20230626,114500,36659400,7610,7610,7610,7610,0
20230626,114400,36659400,7610,7610,7610,7610,0
20230626,114300,36659400,7610,7610,7610,7610,0
20230626,114200,36659400,7610,7610,7610,7610,0
20230626,114100,36659400,7610,7610,7610,7610,0
20230626,114000,36659400,7610,7610,7610,7610,0
20230626,113900,36659400,7610,7610,7610,7610,0
20230626,113800,36659400,7610,7610,7610,7610,0
20230626,113700,36659400,7610,7610,7610,7610,0
20230626,113600,36659400,7610,7610,7610,7610,0
20230626,113500,36659400,7610,7610,7610,7610,0
20230626,113400,36659400,7610,7610,7610,7610,0
20230626,113300,36659400,7610,7610,7610,7610,0
20230626,113200,36659400,7610,7610,7610,7610,0
20230626,113100,36659400,7610,7610,7610,7610,0
20230626,113000,36659400,7610,7610,7610,7610,0
20230626,112900,36659400,7610,7610,7610,7610,0
20230626,112800,36659400,7610,7610,7610,7610,0
20230626,112700,36659400,7610,7610,7610,7610,111
20230626,112600,35814690,7610,7610,7610,7610,0
20230626,112500,35814690,7610,7610,7610,7610,0
20230626,112400,35814690,7610,7610,7610,7610,0
20230626,112300,35814690,7610,7610,7610,7610,0
20230626,112200,35814690,7610,7610,7610,7610,0
20230626,112100,35814690,7610,7610,7610,7610,0
20230626,112000,35814690,7610,7610,7610,7610,0
20230626,111900,35814690,7610,7610,7610,7610,0
20230626,111800,35814690,7610,7610,7610,7610,2
20230626,111700,35799470,7540,7540,7540,7540,0
20230626,111600,35799470,7540,7540,7540,7540,0
20230626,111500,35799470,7540,7540,7540,7540,0
20230626,111400,35799470,7540,7540,7540,7540,4
20230626,111300,35769310,7610,7610,7610,7610,0
20230626,111200,35769310,7610,7610,7610,7610,0
20230626,111100,35769310,7610,7610,7610,7610,0
20230626,111000,35769310,7610,7610,7610,7610,0
20230626,110900,35769310,7610,7610,7610,7610,0
20230626,110800,35769310,7610,7610,7610,7610,0
20230626,110700,35769310,7610,7610,7610,7610,0
20230626,110600,35769310,7610,7610,7610,7610,0
20230626,110500,35769310,7610,7610,7610,7610,0
20230626,110400,35769310,7610,7610,7610,7610,1
20230626,110300,35761700,7540,7540,7540,7540,0
20230626,110200,35761700,7540,7540,7540,7540,0
20230626,110100,35761700,7540,7540,7540,7540,0
20230626,110000,35761700,7540,7540,7540,7540,0
20230626,105900,35761700,7540,7540,7540,7540,0
20230626,105800,35761700,7540,7540,7540,7540,0
20230626,105700,35761700,7540,7540,7540,7540,2
20230626,105600,35746620,7610,7610,7610,7610,0
20230626,105500,35746620,7610,7540,7610,7540,11
20230626,105400,35663610,7620,7620,7620,7620,0
20230626,105300,35663610,7620,7620,7620,7620,0
20230626,105200,35663610,7620,7620,7620,7620,0
20230626,105100,35663610,7620,7620,7620,7620,65
20230626,105000,35168310,7620,7620,7620,7620,0
20230626,104900,35168310,7620,7620,7620,7620,0
20230626,104800,35168310,7620,7620,7620,7620,0
20230626,104700,35168310,7620,7520,7620,7520,2
20230626,104600,35153170,7410,7640,7640,7410,1115
20230626,104500,26843260,7650,7650,7650,7650,0
20230626,104400,26843260,7650,7650,7650,7650,0
20230626,104300,26843260,7650,7650,7650,7650,0
20230626,104200,26843260,7650,7650,7650,7650,0
20230626,104100,26843260,7650,7650,7650,7650,0
20230626,104000,26843260,7650,7650,7650,7650,0
20230626,103900,26843260,7650,7650,7650,7650,0
20230626,103800,26843260,7650,7650,7650,7650,0
20230626,103700,26843260,7650,7650,7650,7650,0
20230626,103600,26843260,7650,7650,7650,7650,0
20230626,103500,26843260,7650,7650,7650,7650,0
20230626,103400,26843260,7650,7650,7650,7650,0
20230626,103300,26843260,7650,7650,7650,7650,0
20230626,103200,26843260,7650,7650,7650,7650,0
20230626,103100,26843260,7650,7650,7650,7650,0
20230626,103000,26843260,7650,7630,7650,7630,13
20230626,102900,26743950,7600,7600,7600,7600,0
20230626,102800,26743950,7600,7600,7600,7600,0
20230626,102700,26743950,7600,7600,7600,7600,3
20230626,102600,26721150,7600,7600,7600,7600,0
20230626,102500,26721150,7600,7600,7600,7600,1
20230626,102400,26713550,7640,7640,7640,7640,0
20230626,102300,26713550,7640,7640,7640,7640,10
20230626,102200,26637150,7650,7650,7650,7650,0
20230626,102100,26637150,7650,7650,7650,7650,0
20230626,102000,26637150,7650,7650,7650,7650,0
20230626,101900,26637150,7650,7650,7650,7650,0
20230626,101800,26637150,7650,7650,7650,7650,0
20230626,101700,26637150,7650,7650,7650,7650,0
20230626,101600,26637150,7650,7650,7650,7650,0
20230626,101500,26637150,7650,7650,7650,7650,0
20230626,101400,26637150,7650,7650,7650,7650,0
20230626,101300,26637150,7650,7630,7650,7630,400
20230626,101200,23581050,7640,7640,7640,7640,0
20230626,101100,23581050,7640,7630,7640,7630,160
20230626,101000,22358730,7640,7620,7640,7620,130
20230626,100900,21365750,7630,7630,7630,7630,0
20230626,100800,21365750,7630,7630,7630,7630,0
20230626,100700,21365750,7630,7630,7630,7630,0
20230626,100600,21365750,7630,7630,7630,7630,0
20230626,100500,21365750,7630,7630,7630,7630,0
20230626,100400,21365750,7630,7630,7630,7630,100
20230626,100300,20602750,7640,7640,7640,7640,0
20230626,100200,20602750,7640,7640,7640,7640,0
20230626,100100,20602750,7640,7640,7640,7640,0
20230626,100000,20602750,7640,7640,7640,7640,0
20230626,095900,20602750,7640,7640,7640,7640,0
20230626,095800,20602750,7640,7640,7640,7640,0
20230626,095700,20602750,7640,7630,7640,7630,61
20230626,095600,20136720,7630,7630,7630,7630,6
20230626,095500,20090940,7630,7630,7630,7630,8
20230626,095400,20029900,7640,7640,7640,7640,16
20230626,095300,19907660,7600,7590,7600,7590,27
20230626,095200,19702470,7580,7580,7580,7580,0
20230626,095100,19702470,7580,7580,7580,7580,0
20230626,095000,19702470,7580,7580,7580,7580,0
20230626,094900,19702470,7580,7580,7580,7580,0
20230626,094800,19702470,7580,7580,7580,7580,50
20230626,094700,19323470,7580,7580,7580,7580,1
20230626,094600,19315890,7570,7570,7570,7570,0
20230626,094500,19315890,7570,7570,7570,7570,1
20230626,094400,19308320,7570,7570,7570,7570,0
20230626,094300,19308320,7570,7570,7570,7570,4
20230626,094200,19278040,7570,7570,7570,7570,5
20230626,094100,19240190,7570,7570,7570,7570,0
20230626,094000,19240190,7570,7570,7570,7570,0
20230626,093900,19240190,7570,7570,7570,7570,0
20230626,093800,19240190,7570,7570,7570,7570,2
20230626,093700,19225050,7570,7570,7570,7570,0
20230626,093600,19225050,7570,7570,7570,7570,0
20230626,093500,19225050,7570,7570,7570,7570,1
20230626,093400,19217480,7510,7580,7580,7510,61
20230626,093300,18755240,7580,7580,7580,7580,15
20230626,093200,18641540,7580,7580,7580,7580,0
20230626,093100,18641540,7580,7580,7580,7580,0
20230626,093000,18641540,7580,7580,7580,7580,0
20230626,092900,18641540,7580,7500,7580,7500,2
20230626,092800,18626460,7500,7500,7500,7500,0
20230626,092700,18626460,7500,7500,7500,7500,1
20230626,092600,18618960,7480,7480,7480,7480,0
20230626,092500,18618960,7480,7480,7480,7480,0
20230626,092400,18618960,7480,7480,7480,7480,198
20230626,092300,17137920,7480,7480,7480,7480,0
20230626,092200,17137920,7480,7420,7480,7420,2
20230626,092100,17123020,7420,7420,7420,7420,0
20230626,092000,17123020,7420,7420,7420,7420,0
20230626,091900,17123020,7420,7420,7420,7420,0
20230626,091800,17123020,7420,7420,7420,7420,0
20230626,091700,17123020,7420,7420,7420,7420,0
20230626,091600,17123020,7420,7420,7420,7420,10
20230626,091500,17048820,7400,7450,7450,7400,1271
20230626,091400,7613120,7450,7450,7450,7450,4
20230626,091300,7583320,7440,7450,7450,7440,169
20230626,091200,6325090,7450,7470,7470,7450,78
20230626,091100,5743090,7480,7480,7480,7480,0
20230626,091000,5743090,7480,7500,7500,7480,115
20230626,090900,4881550,7540,7550,7550,7510,94
20230626,090800,4175460,7520,7520,7520,7520,33
20230626,090700,3927300,7580,7580,7580,7580,1
20230626,090600,3919720,7530,7530,7590,7530,103
20230626,090500,3144070,7590,7590,7590,7590,1
20230626,090400,3136480,7530,7530,7530,7530,0
20230626,090300,3136480,7530,7530,7530,7530,266
20230626,090200,1133500,7520,7520,7520,7520,0
20230626,090100,1133500,7520,7520,7520,7520,0
20230626,090000,1133500,7520,7520,7560,7510,150