KissMeData/087600/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194000,62845420,7590,7590,7590,7590,449
20230627,193900,62845420,7590,7590,7590,7590,0
20230627,193800,62845420,7590,7590,7590,7590,0
20230627,193700,62845420,7590,7590,7590,7590,0
20230627,193600,62845420,7590,7590,7590,7590,0
20230627,193500,62845420,7590,7590,7590,7590,0
20230627,193400,62845420,7590,7590,7590,7590,0
20230627,193300,62845420,7590,7590,7590,7590,0
20230627,193200,62845420,7590,7590,7590,7590,0
20230627,193100,62845420,7590,7590,7590,7590,0
20230627,193000,62845420,7590,7590,7590,7590,0
20230627,192900,62845420,7590,7590,7590,7590,0
20230627,192800,62845420,7590,7590,7590,7590,0
20230627,192700,62845420,7590,7590,7590,7590,0
20230627,192600,62845420,7590,7590,7590,7590,0
20230627,192500,62845420,7590,7590,7590,7590,0
20230627,192400,62845420,7590,7590,7590,7590,0
20230627,192300,62845420,7590,7590,7590,7590,0
20230627,192200,62845420,7590,7590,7590,7590,0
20230627,192100,62845420,7590,7590,7590,7590,0
20230627,192000,62845420,7590,7590,7590,7590,0
20230627,191900,62845420,7590,7590,7590,7590,0
20230627,191800,62845420,7590,7590,7590,7590,0
20230627,191700,62845420,7590,7590,7590,7590,0
20230627,191600,62845420,7590,7590,7590,7590,0
20230627,191500,62845420,7590,7590,7590,7590,0
20230627,191400,62845420,7590,7590,7590,7590,0
20230627,191300,62845420,7590,7590,7590,7590,0
20230627,191200,62845420,7590,7590,7590,7590,0
20230627,191100,62845420,7590,7590,7590,7590,0
20230627,191000,62845420,7590,7590,7590,7590,449
20230627,190900,62845420,7590,7590,7590,7590,0
20230627,190800,62845420,7590,7590,7590,7590,0
20230627,190700,62845420,7590,7590,7590,7590,0
20230627,190600,62845420,7590,7590,7590,7590,0
20230627,190500,62845420,7590,7590,7590,7590,0
20230627,190400,62845420,7590,7590,7590,7590,0
20230627,190300,62845420,7590,7590,7590,7590,0
20230627,190200,62845420,7590,7590,7590,7590,0
20230627,190100,62845420,7590,7590,7590,7590,0
20230627,190000,62845420,7590,7590,7590,7590,0
20230627,185900,62845420,7590,7590,7590,7590,0
20230627,185800,62845420,7590,7590,7590,7590,0
20230627,185700,62845420,7590,7590,7590,7590,0
20230627,185600,62845420,7590,7590,7590,7590,0
20230627,185500,62845420,7590,7590,7590,7590,0
20230627,185400,62845420,7590,7590,7590,7590,0
20230627,185300,62845420,7590,7590,7590,7590,0
20230627,185200,62845420,7590,7590,7590,7590,0
20230627,185100,62845420,7590,7590,7590,7590,0
20230627,185000,62845420,7590,7590,7590,7590,0
20230627,184900,62845420,7590,7590,7590,7590,0
20230627,184800,62845420,7590,7590,7590,7590,0
20230627,184700,62845420,7590,7590,7590,7590,0
20230627,184600,62845420,7590,7590,7590,7590,0
20230627,184500,62845420,7590,7590,7590,7590,0
20230627,184400,62845420,7590,7590,7590,7590,0
20230627,184300,62845420,7590,7590,7590,7590,0
20230627,184200,62845420,7590,7590,7590,7590,0
20230627,184100,62845420,7590,7590,7590,7590,0
20230627,184000,62845420,7590,7590,7590,7590,449
20230627,183900,62845420,7590,7590,7590,7590,0
20230627,183800,62845420,7590,7590,7590,7590,0
20230627,183700,62845420,7590,7590,7590,7590,0
20230627,183600,62845420,7590,7590,7590,7590,0
20230627,183500,62845420,7590,7590,7590,7590,0
20230627,183400,62845420,7590,7590,7590,7590,0
20230627,183300,62845420,7590,7590,7590,7590,0
20230627,183200,62845420,7590,7590,7590,7590,0
20230627,183100,62845420,7590,7590,7590,7590,0
20230627,183000,62845420,7590,7590,7590,7590,0
20230627,182900,62845420,7590,7590,7590,7590,0
20230627,182800,62845420,7590,7590,7590,7590,0
20230627,182700,62845420,7590,7590,7590,7590,0
20230627,182600,62845420,7590,7590,7590,7590,0
20230627,182500,62845420,7590,7590,7590,7590,0
20230627,182400,62845420,7590,7590,7590,7590,0
20230627,182300,62845420,7590,7590,7590,7590,0
20230627,182200,62845420,7590,7590,7590,7590,0
20230627,182100,62845420,7590,7590,7590,7590,0
20230627,182000,62845420,7590,7590,7590,7590,0
20230627,181900,62845420,7590,7590,7590,7590,0
20230627,181800,62845420,7590,7590,7590,7590,0
20230627,181700,62845420,7590,7590,7590,7590,0
20230627,181600,62845420,7590,7590,7590,7590,0
20230627,181500,62845420,7590,7590,7590,7590,0
20230627,181400,62845420,7590,7590,7590,7590,0
20230627,181300,62845420,7590,7590,7590,7590,0
20230627,181200,62845420,7590,7590,7590,7590,0
20230627,181100,62845420,7590,7590,7590,7590,0
20230627,181000,62845420,7590,7590,7590,7590,449
20230627,180900,62845420,7590,7590,7590,7590,0
20230627,180800,62845420,7590,7590,7590,7590,0
20230627,180700,62845420,7590,7590,7590,7590,0
20230627,180600,62845420,7590,7590,7590,7590,0
20230627,180500,62845420,7590,7590,7590,7590,0
20230627,180400,62845420,7590,7590,7590,7590,0
20230627,180300,62845420,7590,7590,7590,7590,0
20230627,180200,62845420,7590,7590,7590,7590,0
20230627,180100,62845420,7590,7590,7590,7590,0
20230627,180000,62845420,7590,7590,7590,7590,0
20230627,175900,62845420,7590,7590,7590,7590,0
20230627,175800,62845420,7590,7590,7590,7590,0
20230627,175700,62845420,7590,7590,7590,7590,0
20230627,175600,62845420,7590,7590,7590,7590,0
20230627,175500,62845420,7590,7590,7590,7590,0
20230627,175400,62845420,7590,7590,7590,7590,0
20230627,175300,62845420,7590,7590,7590,7590,0
20230627,175200,62845420,7590,7590,7590,7590,0
20230627,175100,62845420,7590,7590,7590,7590,0
20230627,175000,62845420,7590,7590,7590,7590,0
20230627,174900,62845420,7590,7590,7590,7590,0
20230627,174800,62845420,7590,7590,7590,7590,0
20230627,174700,62845420,7590,7590,7590,7590,0
20230627,174600,62845420,7590,7590,7590,7590,0
20230627,174500,62845420,7590,7590,7590,7590,0
20230627,174400,62845420,7590,7590,7590,7590,0
20230627,174300,62845420,7590,7590,7590,7590,0
20230627,174200,62845420,7590,7590,7590,7590,0
20230627,174100,62845420,7590,7590,7590,7590,0
20230627,174000,62845420,7590,7590,7590,7590,449
20230627,173900,62845420,7590,7590,7590,7590,0
20230627,173800,62845420,7590,7590,7590,7590,0
20230627,173700,62845420,7590,7590,7590,7590,0
20230627,173600,62845420,7590,7590,7590,7590,0
20230627,173500,62845420,7590,7590,7590,7590,0
20230627,173400,62845420,7590,7590,7590,7590,0
20230627,173300,62845420,7590,7590,7590,7590,0
20230627,173200,62845420,7590,7590,7590,7590,0
20230627,173100,62845420,7590,7590,7590,7590,0
20230627,173000,62845420,7590,7590,7590,7590,0
20230627,172900,62845420,7590,7590,7590,7590,0
20230627,172800,62845420,7590,7590,7590,7590,0
20230627,172700,62845420,7590,7590,7590,7590,0
20230627,172600,62845420,7590,7590,7590,7590,0
20230627,172500,62845420,7590,7590,7590,7590,0
20230627,172400,62845420,7590,7590,7590,7590,0
20230627,172300,62845420,7590,7590,7590,7590,0
20230627,172200,62845420,7590,7590,7590,7590,0
20230627,172100,62845420,7590,7590,7590,7590,0
20230627,172000,62845420,7590,7590,7590,7590,0
20230627,171900,62845420,7590,7590,7590,7590,0
20230627,171800,62845420,7590,7590,7590,7590,0
20230627,171700,62845420,7590,7590,7590,7590,0
20230627,171600,62845420,7590,7590,7590,7590,0
20230627,171500,62845420,7590,7590,7590,7590,0
20230627,171400,62845420,7590,7590,7590,7590,0
20230627,171300,62845420,7590,7590,7590,7590,0
20230627,171200,62845420,7590,7590,7590,7590,0
20230627,171100,62845420,7590,7590,7590,7590,0
20230627,171000,62845420,7590,7590,7590,7590,449
20230627,170900,62845420,7590,7590,7590,7590,0
20230627,170800,62845420,7590,7590,7590,7590,0
20230627,170700,62845420,7590,7590,7590,7590,0
20230627,170600,62845420,7590,7590,7590,7590,0
20230627,170500,62845420,7590,7590,7590,7590,0
20230627,170400,62845420,7590,7590,7590,7590,0
20230627,170300,62845420,7590,7590,7590,7590,0
20230627,170200,62845420,7590,7590,7590,7590,0
20230627,170100,62845420,7590,7590,7590,7590,0
20230627,170000,62845420,7590,7590,7590,7590,0
20230627,165900,62845420,7590,7590,7590,7590,0
20230627,165800,62845420,7590,7590,7590,7590,0
20230627,165700,62845420,7590,7590,7590,7590,0
20230627,165600,62845420,7590,7590,7590,7590,0
20230627,165500,62845420,7590,7590,7590,7590,0
20230627,165400,62845420,7590,7590,7590,7590,0
20230627,165300,62845420,7590,7590,7590,7590,0
20230627,165200,62845420,7590,7590,7590,7590,0
20230627,165100,62845420,7590,7590,7590,7590,0
20230627,165000,62845420,7590,7590,7590,7590,0
20230627,164900,62845420,7590,7590,7590,7590,0
20230627,164800,62845420,7590,7590,7590,7590,0
20230627,164700,62845420,7590,7590,7590,7590,0
20230627,164600,62845420,7590,7590,7590,7590,0
20230627,164500,62845420,7590,7590,7590,7590,0
20230627,164400,62845420,7590,7590,7590,7590,0
20230627,164300,62845420,7590,7590,7590,7590,0
20230627,164200,62845420,7590,7590,7590,7590,0
20230627,164100,62845420,7590,7590,7590,7590,0
20230627,164000,62845420,7590,7590,7590,7590,449
20230627,163900,62845420,7590,7590,7590,7590,0
20230627,163800,62845420,7590,7590,7590,7590,0
20230627,163700,62845420,7590,7590,7590,7590,0
20230627,163600,62845420,7590,7590,7590,7590,0
20230627,163500,62845420,7590,7590,7590,7590,0
20230627,163400,62845420,7590,7590,7590,7590,0
20230627,163300,62845420,7590,7590,7590,7590,0
20230627,163200,62845420,7590,7590,7590,7590,0
20230627,163100,62845420,7590,7590,7590,7590,0
20230627,163000,62845420,7590,7590,7590,7590,0
20230627,162900,62845420,7590,7590,7590,7590,0
20230627,162800,62845420,7590,7590,7590,7590,0
20230627,162700,62845420,7590,7590,7590,7590,0
20230627,162600,62845420,7590,7590,7590,7590,0
20230627,162500,62845420,7590,7590,7590,7590,0
20230627,162400,62845420,7590,7590,7590,7590,0
20230627,162300,62845420,7590,7590,7590,7590,0
20230627,162200,62845420,7590,7590,7590,7590,0
20230627,162100,62845420,7590,7590,7590,7590,0
20230627,162000,62845420,7590,7590,7590,7590,0
20230627,161900,62845420,7590,7590,7590,7590,0
20230627,161800,62845420,7590,7590,7590,7590,0
20230627,161700,62845420,7590,7590,7590,7590,0
20230627,161600,62845420,7590,7590,7590,7590,0
20230627,161500,62845420,7590,7590,7590,7590,0
20230627,161400,62845420,7590,7590,7590,7590,0
20230627,161300,62845420,7590,7590,7590,7590,0
20230627,161200,62845420,7590,7590,7590,7590,0
20230627,161100,62845420,7590,7590,7590,7590,0
20230627,161000,62845420,7590,7590,7590,7590,449
20230627,160900,62845420,7590,7590,7590,7590,0
20230627,160800,62845420,7590,7590,7590,7590,0
20230627,160700,62845420,7590,7590,7590,7590,0
20230627,160600,62845420,7590,7590,7590,7590,0
20230627,160500,62845420,7590,7590,7590,7590,0
20230627,160400,62845420,7590,7590,7590,7590,0
20230627,160300,62845420,7590,7590,7590,7590,0
20230627,160200,62845420,7590,7590,7590,7590,0
20230627,160100,62845420,7590,7590,7590,7590,0
20230627,160000,62845420,7590,7590,7590,7590,0
20230627,155900,62845420,7590,7590,7590,7590,0
20230627,155800,62845420,7590,7590,7590,7590,0
20230627,155700,62845420,7590,7590,7590,7590,0
20230627,155600,62845420,7590,7590,7590,7590,0
20230627,155500,62845420,7590,7590,7590,7590,0
20230627,155400,62845420,7590,7590,7590,7590,0
20230627,155300,62845420,7590,7590,7590,7590,0
20230627,155200,62845420,7590,7590,7590,7590,0
20230627,155100,62845420,7590,7590,7590,7590,0
20230627,155000,62845420,7590,7590,7590,7590,0
20230627,154900,62845420,7590,7590,7590,7590,0
20230627,154800,62845420,7590,7590,7590,7590,0
20230627,154700,62845420,7590,7590,7590,7590,0
20230627,154600,62845420,7590,7590,7590,7590,0
20230627,154500,62845420,7590,7590,7590,7590,0
20230627,154400,62845420,7590,7590,7590,7590,0
20230627,154300,62845420,7590,7590,7590,7590,0
20230627,154200,62845420,7590,7590,7590,7590,0
20230627,154100,62845420,7590,7590,7590,7590,0
20230627,154000,62845420,7590,7590,7590,7590,449
20230627,153900,62845420,7590,7590,7590,7590,0
20230627,153800,62845420,7590,7590,7590,7590,0
20230627,153700,62845420,7590,7590,7590,7590,0
20230627,153600,62845420,7590,7590,7590,7590,0
20230627,153500,62845420,7590,7590,7590,7590,0
20230627,153400,62845420,7590,7590,7590,7590,0
20230627,153300,62845420,7590,7590,7590,7590,0
20230627,153200,62845420,7590,7590,7590,7590,0
20230627,153100,62845420,7590,7590,7590,7590,0
20230627,153000,62845420,7590,7590,7590,7590,449
20230627,152900,59437510,7590,7590,7590,7590,0
20230627,152800,59437510,7590,7590,7590,7590,0
20230627,152700,59437510,7590,7590,7590,7590,0
20230627,152600,59437510,7590,7590,7590,7590,0
20230627,152500,59437510,7590,7590,7590,7590,0
20230627,152400,59437510,7590,7590,7590,7590,0
20230627,152300,59437510,7590,7590,7590,7590,0
20230627,152200,59437510,7590,7590,7590,7590,0
20230627,152100,59437510,7590,7590,7590,7590,0
20230627,152000,59437510,7590,7590,7590,7590,0
20230627,151900,59437510,7590,7590,7590,7590,103
20230627,151800,58655740,7600,7600,7600,7600,0
20230627,151700,58655740,7600,7600,7600,7600,0
20230627,151600,58655740,7600,7600,7600,7600,0
20230627,151500,58655740,7600,7600,7600,7600,0
20230627,151400,58655740,7600,7590,7600,7590,131
20230627,151300,57661440,7540,7590,7590,7540,1001
20230627,151200,50095850,7590,7590,7590,7590,0
20230627,151100,50095850,7590,7590,7590,7590,0
20230627,151000,50095850,7590,7590,7590,7590,70
20230627,150900,49564550,7590,7590,7590,7590,1
20230627,150800,49556960,7600,7600,7600,7600,0
20230627,150700,49556960,7600,7600,7600,7600,0
20230627,150600,49556960,7600,7600,7600,7600,0
20230627,150500,49556960,7600,7600,7600,7600,0
20230627,150400,49556960,7600,7600,7600,7600,88
20230627,150300,48888160,7630,7630,7630,7630,0
20230627,150200,48888160,7630,7630,7630,7630,0
20230627,150100,48888160,7630,7630,7630,7630,0
20230627,150000,48888160,7630,7630,7630,7630,0
20230627,145900,48888160,7630,7630,7630,7630,0
20230627,145800,48888160,7630,7630,7630,7630,0
20230627,145700,48888160,7630,7630,7630,7630,0
20230627,145600,48888160,7630,7630,7630,7630,0
20230627,145500,48888160,7630,7630,7630,7630,0
20230627,145400,48888160,7630,7630,7630,7630,0
20230627,145300,48888160,7630,7630,7630,7630,0
20230627,145200,48888160,7630,7630,7630,7630,1
20230627,145100,48880530,7600,7600,7600,7600,0
20230627,145000,48880530,7600,7600,7600,7600,0
20230627,144900,48880530,7600,7600,7600,7600,0
20230627,144800,48880530,7600,7600,7600,7600,1
20230627,144700,48872930,7630,7630,7630,7630,0
20230627,144600,48872930,7630,7630,7630,7630,0
20230627,144500,48872930,7630,7630,7630,7630,0
20230627,144400,48872930,7630,7630,7630,7630,0
20230627,144300,48872930,7630,7630,7630,7630,0
20230627,144200,48872930,7630,7630,7630,7630,0
20230627,144100,48872930,7630,7630,7630,7630,0
20230627,144000,48872930,7630,7630,7630,7630,0
20230627,143900,48872930,7630,7630,7630,7630,0
20230627,143800,48872930,7630,7630,7630,7630,0
20230627,143700,48872930,7630,7630,7630,7630,0
20230627,143600,48872930,7630,7630,7630,7630,0
20230627,143500,48872930,7630,7630,7630,7630,0
20230627,143400,48872930,7630,7630,7630,7630,0
20230627,143300,48872930,7630,7610,7630,7610,3
20230627,143200,48850080,7620,7620,7620,7620,0
20230627,143100,48850080,7620,7620,7620,7620,0
20230627,143000,48850080,7620,7620,7620,7620,0
20230627,142900,48850080,7620,7620,7620,7620,0
20230627,142800,48850080,7620,7620,7620,7620,0
20230627,142700,48850080,7620,7620,7620,7620,0
20230627,142600,48850080,7620,7620,7620,7620,0
20230627,142500,48850080,7620,7620,7620,7620,0
20230627,142400,48850080,7620,7620,7620,7620,0
20230627,142300,48850080,7620,7620,7620,7620,0
20230627,142200,48850080,7620,7620,7620,7620,0
20230627,142100,48850080,7620,7620,7620,7620,0
20230627,142000,48850080,7620,7620,7620,7620,0
20230627,141900,48850080,7620,7620,7620,7620,0
20230627,141800,48850080,7620,7620,7620,7620,0
20230627,141700,48850080,7620,7620,7620,7620,0
20230627,141600,48850080,7620,7620,7620,7620,0
20230627,141500,48850080,7620,7620,7620,7620,0
20230627,141400,48850080,7620,7620,7620,7620,0
20230627,141300,48850080,7620,7620,7620,7620,0
20230627,141200,48850080,7620,7620,7620,7620,0
20230627,141100,48850080,7620,7620,7620,7620,0
20230627,141000,48850080,7620,7620,7620,7620,0
20230627,140900,48850080,7620,7620,7620,7620,0
20230627,140800,48850080,7620,7620,7620,7620,11
20230627,140700,48766260,7620,7610,7620,7610,186
20230627,140600,47348950,7620,7620,7620,7620,0
20230627,140500,47348950,7620,7620,7620,7620,0
20230627,140400,47348950,7620,7620,7620,7620,0
20230627,140300,47348950,7620,7620,7620,7620,0
20230627,140200,47348950,7620,7620,7620,7620,0
20230627,140100,47348950,7620,7620,7620,7620,1
20230627,140000,47341330,7620,7620,7620,7620,0
20230627,135900,47341330,7620,7620,7620,7620,85
20230627,135800,46693630,7600,7600,7600,7600,0
20230627,135700,46693630,7600,7600,7600,7600,0
20230627,135600,46693630,7600,7600,7600,7600,0
20230627,135500,46693630,7600,7600,7600,7600,0
20230627,135400,46693630,7600,7600,7600,7600,0
20230627,135300,46693630,7600,7600,7600,7600,0
20230627,135200,46693630,7600,7600,7600,7600,0
20230627,135100,46693630,7600,7600,7600,7600,0
20230627,135000,46693630,7600,7600,7600,7600,0
20230627,134900,46693630,7600,7600,7600,7600,0
20230627,134800,46693630,7600,7600,7600,7600,0
20230627,134700,46693630,7600,7600,7600,7600,0
20230627,134600,46693630,7600,7600,7600,7600,0
20230627,134500,46693630,7600,7600,7600,7600,0
20230627,134400,46693630,7600,7600,7600,7600,0
20230627,134300,46693630,7600,7600,7600,7600,0
20230627,134200,46693630,7600,7600,7600,7600,0
20230627,134100,46693630,7600,7600,7600,7600,0
20230627,134000,46693630,7600,7600,7600,7600,0
20230627,133900,46693630,7600,7600,7600,7600,0
20230627,133800,46693630,7600,7600,7600,7600,0
20230627,133700,46693630,7600,7600,7600,7600,0
20230627,133600,46693630,7600,7600,7600,7600,0
20230627,133500,46693630,7600,7600,7600,7600,0
20230627,133400,46693630,7600,7600,7600,7600,0
20230627,133300,46693630,7600,7600,7600,7600,0
20230627,133200,46693630,7600,7600,7600,7600,0
20230627,133100,46693630,7600,7600,7600,7600,0
20230627,133000,46693630,7600,7600,7600,7600,0
20230627,132900,46693630,7600,7600,7600,7600,0
20230627,132800,46693630,7600,7600,7600,7600,0
20230627,132700,46693630,7600,7600,7600,7600,0
20230627,132600,46693630,7600,7600,7600,7600,0
20230627,132500,46693630,7600,7600,7600,7600,0
20230627,132400,46693630,7600,7600,7600,7600,0
20230627,132300,46693630,7600,7600,7600,7600,0
20230627,132200,46693630,7600,7600,7600,7600,0
20230627,132100,46693630,7600,7600,7600,7600,0
20230627,132000,46693630,7600,7600,7600,7600,0
20230627,131900,46693630,7600,7600,7600,7600,12
20230627,131800,46602430,7600,7600,7600,7600,0
20230627,131700,46602430,7600,7600,7600,7600,0
20230627,131600,46602430,7600,7600,7600,7600,0
20230627,131500,46602430,7600,7610,7610,7600,550
20230627,131400,42422300,7620,7620,7620,7620,0
20230627,131300,42422300,7620,7620,7620,7620,0
20230627,131200,42422300,7620,7620,7620,7620,0
20230627,131100,42422300,7620,7620,7620,7620,0
20230627,131000,42422300,7620,7620,7620,7620,0
20230627,130900,42422300,7620,7620,7620,7620,0
20230627,130800,42422300,7620,7620,7620,7620,0
20230627,130700,42422300,7620,7620,7620,7620,0
20230627,130600,42422300,7620,7620,7620,7620,0
20230627,130500,42422300,7620,7620,7620,7620,0
20230627,130400,42422300,7620,7620,7620,7620,0
20230627,130300,42422300,7620,7620,7620,7620,0
20230627,130200,42422300,7620,7620,7620,7620,0
20230627,130100,42422300,7620,7620,7620,7620,0
20230627,130000,42422300,7620,7620,7620,7620,0
20230627,125900,42422300,7620,7620,7620,7620,0
20230627,125800,42422300,7620,7620,7620,7620,0
20230627,125700,42422300,7620,7620,7620,7620,0
20230627,125600,42422300,7620,7620,7620,7620,0
20230627,125500,42422300,7620,7620,7620,7620,0
20230627,125400,42422300,7620,7620,7620,7620,2
20230627,125300,42407060,7620,7620,7620,7620,0
20230627,125200,42407060,7620,7620,7620,7620,0
20230627,125100,42407060,7620,7620,7620,7620,0
20230627,125000,42407060,7620,7620,7620,7620,0
20230627,124900,42407060,7620,7620,7620,7620,0
20230627,124800,42407060,7620,7620,7620,7620,0
20230627,124700,42407060,7620,7620,7620,7620,0
20230627,124600,42407060,7620,7620,7620,7620,0
20230627,124500,42407060,7620,7620,7620,7620,0
20230627,124400,42407060,7620,7620,7620,7620,1
20230627,124300,42399440,7610,7610,7610,7610,0
20230627,124200,42399440,7610,7610,7610,7610,0
20230627,124100,42399440,7610,7610,7610,7610,0
20230627,124000,42399440,7610,7610,7610,7610,0
20230627,123900,42399440,7610,7610,7610,7610,0
20230627,123800,42399440,7610,7610,7610,7610,0
20230627,123700,42399440,7610,7610,7610,7610,0
20230627,123600,42399440,7610,7610,7610,7610,0
20230627,123500,42399440,7610,7610,7610,7610,0
20230627,123400,42399440,7610,7610,7610,7610,0
20230627,123300,42399440,7610,7610,7610,7610,14
20230627,123200,42292900,7620,7620,7620,7620,0
20230627,123100,42292900,7620,7620,7620,7620,0
20230627,123000,42292900,7620,7620,7620,7620,0
20230627,122900,42292900,7620,7620,7620,7620,0
20230627,122800,42292900,7620,7620,7620,7620,0
20230627,122700,42292900,7620,7620,7620,7620,0
20230627,122600,42292900,7620,7620,7620,7620,0
20230627,122500,42292900,7620,7620,7620,7620,0
20230627,122400,42292900,7620,7650,7650,7620,333
20230627,122300,39753040,7670,7670,7670,7670,0
20230627,122200,39753040,7670,7670,7670,7670,0
20230627,122100,39753040,7670,7670,7670,7670,0
20230627,122000,39753040,7670,7670,7670,7670,0
20230627,121900,39753040,7670,7670,7670,7670,0
20230627,121800,39753040,7670,7670,7670,7670,0
20230627,121700,39753040,7670,7670,7670,7670,0
20230627,121600,39753040,7670,7670,7670,7670,0
20230627,121500,39753040,7670,7670,7670,7670,0
20230627,121400,39753040,7670,7670,7670,7670,0
20230627,121300,39753040,7670,7670,7670,7670,0
20230627,121200,39753040,7670,7670,7670,7670,0
20230627,121100,39753040,7670,7670,7670,7670,0
20230627,121000,39753040,7670,7670,7670,7670,0
20230627,120900,39753040,7670,7670,7670,7670,0
20230627,120800,39753040,7670,7670,7670,7670,0
20230627,120700,39753040,7670,7670,7670,7670,0
20230627,120600,39753040,7670,7670,7670,7670,0
20230627,120500,39753040,7670,7670,7670,7670,0
20230627,120400,39753040,7670,7670,7670,7670,0
20230627,120300,39753040,7670,7670,7670,7670,0
20230627,120200,39753040,7670,7670,7670,7670,0
20230627,120100,39753040,7670,7670,7670,7670,0
20230627,120000,39753040,7670,7670,7670,7670,0
20230627,115900,39753040,7670,7670,7670,7670,0
20230627,115800,39753040,7670,7670,7670,7670,0
20230627,115700,39753040,7670,7670,7670,7670,0
20230627,115600,39753040,7670,7670,7670,7670,0
20230627,115500,39753040,7670,7670,7670,7670,0
20230627,115400,39753040,7670,7670,7670,7670,0
20230627,115300,39753040,7670,7670,7670,7670,0
20230627,115200,39753040,7670,7670,7670,7670,0
20230627,115100,39753040,7670,7670,7670,7670,0
20230627,115000,39753040,7670,7670,7670,7670,0
20230627,114900,39753040,7670,7670,7670,7670,0
20230627,114800,39753040,7670,7670,7670,7670,0
20230627,114700,39753040,7670,7670,7670,7670,0
20230627,114600,39753040,7670,7670,7670,7670,0
20230627,114500,39753040,7670,7660,7670,7660,30
20230627,114400,39522950,7650,7650,7650,7650,70
20230627,114300,38987450,7640,7640,7640,7640,0
20230627,114200,38987450,7640,7640,7640,7640,0
20230627,114100,38987450,7640,7640,7640,7640,0
20230627,114000,38987450,7640,7640,7640,7640,200
20230627,113900,37459450,7600,7600,7600,7600,1
20230627,113800,37451850,7640,7640,7640,7640,0
20230627,113700,37451850,7640,7640,7640,7640,0
20230627,113600,37451850,7640,7640,7640,7640,0
20230627,113500,37451850,7640,7640,7640,7640,0
20230627,113400,37451850,7640,7640,7640,7640,0
20230627,113300,37451850,7640,7640,7640,7640,0
20230627,113200,37451850,7640,7640,7640,7640,0
20230627,113100,37451850,7640,7640,7640,7640,0
20230627,113000,37451850,7640,7640,7640,7640,0
20230627,112900,37451850,7640,7640,7640,7640,0
20230627,112800,37451850,7640,7640,7640,7640,0
20230627,112700,37451850,7640,7640,7640,7640,0
20230627,112600,37451850,7640,7640,7640,7640,0
20230627,112500,37451850,7640,7620,7640,7620,9
20230627,112400,37383250,7590,7590,7590,7590,0
20230627,112300,37383250,7590,7590,7590,7590,0
20230627,112200,37383250,7590,7590,7590,7590,100
20230627,112100,36624250,7580,7580,7580,7580,0
20230627,112000,36624250,7580,7580,7580,7580,0
20230627,111900,36624250,7580,7580,7580,7580,0
20230627,111800,36624250,7580,7580,7580,7580,0
20230627,111700,36624250,7580,7620,7620,7580,9
20230627,111600,36555990,7620,7620,7620,7620,1
20230627,111500,36548370,7620,7620,7620,7620,20
20230627,111400,36395970,7620,7620,7620,7620,0
20230627,111300,36395970,7620,7620,7620,7620,1
20230627,111200,36388350,7620,7620,7620,7620,0
20230627,111100,36388350,7620,7620,7620,7620,0
20230627,111000,36388350,7620,7620,7620,7620,0
20230627,110900,36388350,7620,7620,7620,7620,0
20230627,110800,36388350,7620,7620,7620,7620,0
20230627,110700,36388350,7620,7620,7620,7620,0
20230627,110600,36388350,7620,7620,7620,7620,0
20230627,110500,36388350,7620,7620,7620,7620,0
20230627,110400,36388350,7620,7620,7620,7620,0
20230627,110300,36388350,7620,7610,7630,7610,1398
20230627,110200,25731830,7610,7610,7610,7610,0
20230627,110100,25731830,7610,7610,7610,7610,0
20230627,110000,25731830,7610,7610,7610,7610,0
20230627,105900,25731830,7610,7610,7610,7610,0
20230627,105800,25731830,7610,7610,7610,7610,0
20230627,105700,25731830,7610,7610,7610,7610,0
20230627,105600,25731830,7610,7570,7610,7570,18
20230627,105500,25595530,7570,7620,7620,7570,135
20230627,105400,24573420,7580,7580,7580,7580,95
20230627,105300,23853320,7580,7580,7580,7580,0
20230627,105200,23853320,7580,7580,7580,7580,0
20230627,105100,23853320,7580,7580,7580,7580,0
20230627,105000,23853320,7580,7580,7580,7580,0
20230627,104900,23853320,7580,7600,7600,7580,604
20230627,104800,19269700,7600,7600,7600,7600,0
20230627,104700,19269700,7600,7600,7600,7600,0
20230627,104600,19269700,7600,7600,7600,7600,0
20230627,104500,19269700,7600,7600,7600,7600,0
20230627,104400,19269700,7600,7600,7600,7600,0
20230627,104300,19269700,7600,7600,7600,7600,0
20230627,104200,19269700,7600,7600,7600,7600,0
20230627,104100,19269700,7600,7600,7600,7600,0
20230627,104000,19269700,7600,7600,7600,7600,0
20230627,103900,19269700,7600,7600,7600,7600,12
20230627,103800,19178500,7610,7610,7610,7610,25
20230627,103700,18988250,7600,7600,7600,7600,0
20230627,103600,18988250,7600,7610,7610,7600,295
20230627,103500,16744200,7620,7620,7620,7620,0
20230627,103400,16744200,7620,7620,7620,7620,700
20230627,103300,11410200,7630,7630,7630,7630,0
20230627,103200,11410200,7630,7630,7630,7630,0
20230627,103100,11410200,7630,7630,7630,7630,0
20230627,103000,11410200,7630,7630,7630,7630,0
20230627,102900,11410200,7630,7630,7630,7630,0
20230627,102800,11410200,7630,7630,7630,7630,0
20230627,102700,11410200,7630,7630,7630,7630,0
20230627,102600,11410200,7630,7630,7630,7630,1
20230627,102500,11402570,7620,7620,7620,7620,0
20230627,102400,11402570,7620,7620,7620,7620,0
20230627,102300,11402570,7620,7620,7620,7620,0
20230627,102200,11402570,7620,7620,7620,7620,0
20230627,102100,11402570,7620,7620,7620,7620,0
20230627,102000,11402570,7620,7620,7620,7620,10
20230627,101900,11326370,7620,7620,7620,7620,0
20230627,101800,11326370,7620,7620,7620,7620,0
20230627,101700,11326370,7620,7620,7620,7620,0
20230627,101600,11326370,7620,7620,7620,7620,0
20230627,101500,11326370,7620,7620,7620,7620,0
20230627,101400,11326370,7620,7620,7620,7620,0
20230627,101300,11326370,7620,7620,7620,7620,147
20230627,101200,10206230,7600,7600,7600,7600,11
20230627,101100,10122630,7600,7610,7610,7600,203
20230627,101000,8577910,7610,7610,7610,7610,0
20230627,100900,8577910,7610,7610,7610,7610,0
20230627,100800,8577910,7610,7610,7610,7610,0
20230627,100700,8577910,7610,7610,7610,7610,0
20230627,100600,8577910,7610,7610,7610,7610,7
20230627,100500,8524640,7620,7620,7620,7620,3
20230627,100400,8501780,7620,7620,7620,7620,10
20230627,100300,8425580,7630,7630,7630,7630,0
20230627,100200,8425580,7630,7620,7630,7620,102
20230627,100100,7648130,7610,7610,7610,7610,20
20230627,100000,7495930,7610,7610,7610,7610,0
20230627,095900,7495930,7610,7610,7610,7610,0
20230627,095800,7495930,7610,7610,7610,7610,0
20230627,095700,7495930,7610,7610,7610,7610,0
20230627,095600,7495930,7610,7610,7610,7610,1
20230627,095500,7488320,7610,7610,7610,7610,1
20230627,095400,7480710,7620,7620,7620,7620,10
20230627,095300,7404510,7620,7620,7620,7620,0
20230627,095200,7404510,7620,7620,7620,7620,0
20230627,095100,7404510,7620,7620,7620,7620,0
20230627,095000,7404510,7620,7620,7620,7620,11
20230627,094900,7320690,7620,7620,7620,7620,500
20230627,094800,3510690,7620,7620,7620,7620,0
20230627,094700,3510690,7620,7620,7620,7620,0
20230627,094600,3510690,7620,7620,7620,7620,0
20230627,094500,3510690,7620,7620,7620,7620,0
20230627,094400,3510690,7620,7620,7620,7620,3
20230627,094300,3487830,7630,7630,7630,7630,0
20230627,094200,3487830,7630,7630,7630,7630,0
20230627,094100,3487830,7630,7630,7630,7630,26
20230627,094000,3289450,7630,7630,7630,7630,24
20230627,093900,3106330,7630,7630,7630,7630,0
20230627,093800,3106330,7630,7630,7630,7630,0
20230627,093700,3106330,7630,7630,7630,7630,0
20230627,093600,3106330,7630,7630,7630,7630,0
20230627,093500,3106330,7630,7630,7630,7630,0
20230627,093400,3106330,7630,7630,7630,7630,0
20230627,093300,3106330,7630,7630,7630,7630,0
20230627,093200,3106330,7630,7630,7630,7630,0
20230627,093100,3106330,7630,7630,7630,7630,1
20230627,093000,3098700,7630,7630,7630,7630,0
20230627,092900,3098700,7630,7630,7630,7630,1
20230627,092800,3091070,7590,7590,7590,7590,0
20230627,092700,3091070,7590,7590,7590,7590,0
20230627,092600,3091070,7590,7590,7590,7590,0
20230627,092500,3091070,7590,7590,7590,7590,0
20230627,092400,3091070,7590,7590,7590,7590,0
20230627,092300,3091070,7590,7590,7590,7590,0
20230627,092200,3091070,7590,7590,7590,7590,0
20230627,092100,3091070,7590,7590,7590,7590,0
20230627,092000,3091070,7590,7590,7590,7590,0
20230627,091900,3091070,7590,7600,7600,7590,30
20230627,091800,2863340,7590,7590,7590,7590,0
20230627,091700,2863340,7590,7590,7590,7590,0
20230627,091600,2863340,7590,7590,7590,7590,0
20230627,091500,2863340,7590,7590,7590,7590,0
20230627,091400,2863340,7590,7590,7590,7590,191
20230627,091300,1413650,7590,7590,7590,7590,0
20230627,091200,1413650,7590,7590,7590,7590,5
20230627,091100,1375700,7590,7590,7590,7590,14
20230627,091000,1269440,7600,7600,7600,7600,0
20230627,090900,1269440,7600,7600,7600,7600,44
20230627,090800,935040,7600,7600,7600,7600,50
20230627,090700,555040,7600,7600,7600,7600,1
20230627,090600,547440,7600,7600,7600,7600,0
20230627,090500,547440,7600,7600,7600,7600,54
20230627,090400,137040,7600,7600,7600,7600,0
20230627,090300,137040,7600,7600,7600,7600,0
20230627,090200,137040,7600,7630,7630,7600,16
20230627,090100,15260,7630,7630,7630,7630,0
20230627,090000,15260,7630,7630,7630,7630,2