KissMeData/087600/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194100,62209100,7640,7640,7640,7640,44
20230628,194000,62209100,7640,7640,7640,7640,0
20230628,193900,62209100,7640,7640,7640,7640,0
20230628,193800,62209100,7640,7640,7640,7640,0
20230628,193700,62209100,7640,7640,7640,7640,0
20230628,193600,62209100,7640,7640,7640,7640,0
20230628,193500,62209100,7640,7640,7640,7640,0
20230628,193400,62209100,7640,7640,7640,7640,0
20230628,193300,62209100,7640,7640,7640,7640,0
20230628,193200,62209100,7640,7640,7640,7640,0
20230628,193100,62209100,7640,7640,7640,7640,0
20230628,193000,62209100,7640,7640,7640,7640,0
20230628,192900,62209100,7640,7640,7640,7640,0
20230628,192800,62209100,7640,7640,7640,7640,0
20230628,192700,62209100,7640,7640,7640,7640,0
20230628,192600,62209100,7640,7640,7640,7640,0
20230628,192500,62209100,7640,7640,7640,7640,0
20230628,192400,62209100,7640,7640,7640,7640,0
20230628,192300,62209100,7640,7640,7640,7640,0
20230628,192200,62209100,7640,7640,7640,7640,0
20230628,192100,62209100,7640,7640,7640,7640,0
20230628,192000,62209100,7640,7640,7640,7640,0
20230628,191900,62209100,7640,7640,7640,7640,0
20230628,191800,62209100,7640,7640,7640,7640,0
20230628,191700,62209100,7640,7640,7640,7640,0
20230628,191600,62209100,7640,7640,7640,7640,0
20230628,191500,62209100,7640,7640,7640,7640,0
20230628,191400,62209100,7640,7640,7640,7640,0
20230628,191300,62209100,7640,7640,7640,7640,0
20230628,191200,62209100,7640,7640,7640,7640,0
20230628,191100,62209100,7640,7640,7640,7640,44
20230628,191000,62209100,7640,7640,7640,7640,0
20230628,190900,62209100,7640,7640,7640,7640,0
20230628,190800,62209100,7640,7640,7640,7640,0
20230628,190700,62209100,7640,7640,7640,7640,0
20230628,190600,62209100,7640,7640,7640,7640,0
20230628,190500,62209100,7640,7640,7640,7640,0
20230628,190400,62209100,7640,7640,7640,7640,0
20230628,190300,62209100,7640,7640,7640,7640,0
20230628,190200,62209100,7640,7640,7640,7640,0
20230628,190100,62209100,7640,7640,7640,7640,0
20230628,190000,62209100,7640,7640,7640,7640,0
20230628,185900,62209100,7640,7640,7640,7640,0
20230628,185800,62209100,7640,7640,7640,7640,0
20230628,185700,62209100,7640,7640,7640,7640,0
20230628,185600,62209100,7640,7640,7640,7640,0
20230628,185500,62209100,7640,7640,7640,7640,0
20230628,185400,62209100,7640,7640,7640,7640,0
20230628,185300,62209100,7640,7640,7640,7640,0
20230628,185200,62209100,7640,7640,7640,7640,0
20230628,185100,62209100,7640,7640,7640,7640,0
20230628,185000,62209100,7640,7640,7640,7640,0
20230628,184900,62209100,7640,7640,7640,7640,0
20230628,184800,62209100,7640,7640,7640,7640,0
20230628,184700,62209100,7640,7640,7640,7640,0
20230628,184600,62209100,7640,7640,7640,7640,0
20230628,184500,62209100,7640,7640,7640,7640,0
20230628,184400,62209100,7640,7640,7640,7640,0
20230628,184300,62209100,7640,7640,7640,7640,0
20230628,184200,62209100,7640,7640,7640,7640,0
20230628,184100,62209100,7640,7640,7640,7640,44
20230628,184000,62209100,7640,7640,7640,7640,0
20230628,183900,62209100,7640,7640,7640,7640,0
20230628,183800,62209100,7640,7640,7640,7640,0
20230628,183700,62209100,7640,7640,7640,7640,0
20230628,183600,62209100,7640,7640,7640,7640,0
20230628,183500,62209100,7640,7640,7640,7640,0
20230628,183400,62209100,7640,7640,7640,7640,0
20230628,183300,62209100,7640,7640,7640,7640,0
20230628,183200,62209100,7640,7640,7640,7640,0
20230628,183100,62209100,7640,7640,7640,7640,0
20230628,183000,62209100,7640,7640,7640,7640,0
20230628,182900,62209100,7640,7640,7640,7640,0
20230628,182800,62209100,7640,7640,7640,7640,0
20230628,182700,62209100,7640,7640,7640,7640,0
20230628,182600,62209100,7640,7640,7640,7640,0
20230628,182500,62209100,7640,7640,7640,7640,0
20230628,182400,62209100,7640,7640,7640,7640,0
20230628,182300,62209100,7640,7640,7640,7640,0
20230628,182200,62209100,7640,7640,7640,7640,0
20230628,182100,62209100,7640,7640,7640,7640,0
20230628,182000,62209100,7640,7640,7640,7640,0
20230628,181900,62209100,7640,7640,7640,7640,0
20230628,181800,62209100,7640,7640,7640,7640,0
20230628,181700,62209100,7640,7640,7640,7640,0
20230628,181600,62209100,7640,7640,7640,7640,0
20230628,181500,62209100,7640,7640,7640,7640,0
20230628,181400,62209100,7640,7640,7640,7640,0
20230628,181300,62209100,7640,7640,7640,7640,0
20230628,181200,62209100,7640,7640,7640,7640,0
20230628,181100,62209100,7640,7640,7640,7640,44
20230628,181000,62209100,7640,7640,7640,7640,0
20230628,180900,62209100,7640,7640,7640,7640,0
20230628,180800,62209100,7640,7640,7640,7640,0
20230628,180700,62209100,7640,7640,7640,7640,0
20230628,180600,62209100,7640,7640,7640,7640,0
20230628,180500,62209100,7640,7640,7640,7640,0
20230628,180400,62209100,7640,7640,7640,7640,0
20230628,180300,62209100,7640,7640,7640,7640,0
20230628,180200,62209100,7640,7640,7640,7640,0
20230628,180100,62209100,7640,7640,7640,7640,0
20230628,180000,62209100,7640,7640,7640,7640,0
20230628,175900,62209100,7640,7640,7640,7640,0
20230628,175800,62209100,7640,7640,7640,7640,0
20230628,175700,62209100,7640,7640,7640,7640,0
20230628,175600,62209100,7640,7640,7640,7640,0
20230628,175500,62209100,7640,7640,7640,7640,0
20230628,175400,62209100,7640,7640,7640,7640,0
20230628,175300,62209100,7640,7640,7640,7640,0
20230628,175200,62209100,7640,7640,7640,7640,0
20230628,175100,62209100,7640,7640,7640,7640,0
20230628,175000,62209100,7640,7640,7640,7640,0
20230628,174900,62209100,7640,7640,7640,7640,0
20230628,174800,62209100,7640,7640,7640,7640,0
20230628,174700,62209100,7640,7640,7640,7640,0
20230628,174600,62209100,7640,7640,7640,7640,0
20230628,174500,62209100,7640,7640,7640,7640,0
20230628,174400,62209100,7640,7640,7640,7640,0
20230628,174300,62209100,7640,7640,7640,7640,0
20230628,174200,62209100,7640,7640,7640,7640,0
20230628,174100,62209100,7640,7640,7640,7640,44
20230628,174000,62209100,7640,7640,7640,7640,0
20230628,173900,62209100,7640,7640,7640,7640,0
20230628,173800,62209100,7640,7640,7640,7640,0
20230628,173700,62209100,7640,7640,7640,7640,0
20230628,173600,62209100,7640,7640,7640,7640,0
20230628,173500,62209100,7640,7640,7640,7640,0
20230628,173400,62209100,7640,7640,7640,7640,0
20230628,173300,62209100,7640,7640,7640,7640,0
20230628,173200,62209100,7640,7640,7640,7640,0
20230628,173100,62209100,7640,7640,7640,7640,0
20230628,173000,62209100,7640,7640,7640,7640,0
20230628,172900,62209100,7640,7640,7640,7640,0
20230628,172800,62209100,7640,7640,7640,7640,0
20230628,172700,62209100,7640,7640,7640,7640,0
20230628,172600,62209100,7640,7640,7640,7640,0
20230628,172500,62209100,7640,7640,7640,7640,0
20230628,172400,62209100,7640,7640,7640,7640,0
20230628,172300,62209100,7640,7640,7640,7640,0
20230628,172200,62209100,7640,7640,7640,7640,0
20230628,172100,62209100,7640,7640,7640,7640,0
20230628,172000,62209100,7640,7640,7640,7640,0
20230628,171900,62209100,7640,7640,7640,7640,0
20230628,171800,62209100,7640,7640,7640,7640,0
20230628,171700,62209100,7640,7640,7640,7640,0
20230628,171600,62209100,7640,7640,7640,7640,0
20230628,171500,62209100,7640,7640,7640,7640,0
20230628,171400,62209100,7640,7640,7640,7640,0
20230628,171300,62209100,7640,7640,7640,7640,0
20230628,171200,62209100,7640,7640,7640,7640,0
20230628,171100,62209100,7640,7640,7640,7640,44
20230628,171000,62209100,7640,7640,7640,7640,0
20230628,170900,62209100,7640,7640,7640,7640,0
20230628,170800,62209100,7640,7640,7640,7640,0
20230628,170700,62209100,7640,7640,7640,7640,0
20230628,170600,62209100,7640,7640,7640,7640,0
20230628,170500,62209100,7640,7640,7640,7640,0
20230628,170400,62209100,7640,7640,7640,7640,0
20230628,170300,62209100,7640,7640,7640,7640,0
20230628,170200,62209100,7640,7640,7640,7640,0
20230628,170100,62209100,7640,7640,7640,7640,0
20230628,170000,62209100,7640,7640,7640,7640,0
20230628,165900,62209100,7640,7640,7640,7640,0
20230628,165800,62209100,7640,7640,7640,7640,0
20230628,165700,62209100,7640,7640,7640,7640,0
20230628,165600,62209100,7640,7640,7640,7640,0
20230628,165500,62209100,7640,7640,7640,7640,0
20230628,165400,62209100,7640,7640,7640,7640,0
20230628,165300,62209100,7640,7640,7640,7640,0
20230628,165200,62209100,7640,7640,7640,7640,0
20230628,165100,62209100,7640,7640,7640,7640,0
20230628,165000,62209100,7640,7640,7640,7640,0
20230628,164900,62209100,7640,7640,7640,7640,0
20230628,164800,62209100,7640,7640,7640,7640,0
20230628,164700,62209100,7640,7640,7640,7640,0
20230628,164600,62209100,7640,7640,7640,7640,0
20230628,164500,62209100,7640,7640,7640,7640,0
20230628,164400,62209100,7640,7640,7640,7640,0
20230628,164300,62209100,7640,7640,7640,7640,0
20230628,164200,62209100,7640,7640,7640,7640,0
20230628,164100,62209100,7640,7640,7640,7640,44
20230628,164000,62209100,7640,7640,7640,7640,0
20230628,163900,62209100,7640,7640,7640,7640,0
20230628,163800,62209100,7640,7640,7640,7640,0
20230628,163700,62209100,7640,7640,7640,7640,0
20230628,163600,62209100,7640,7640,7640,7640,0
20230628,163500,62209100,7640,7640,7640,7640,0
20230628,163400,62209100,7640,7640,7640,7640,0
20230628,163300,62209100,7640,7640,7640,7640,0
20230628,163200,62209100,7640,7640,7640,7640,0
20230628,163100,62209100,7640,7640,7640,7640,0
20230628,163000,62209100,7640,7640,7640,7640,0
20230628,162900,62209100,7640,7640,7640,7640,0
20230628,162800,62209100,7640,7640,7640,7640,0
20230628,162700,62209100,7640,7640,7640,7640,0
20230628,162600,62209100,7640,7640,7640,7640,0
20230628,162500,62209100,7640,7640,7640,7640,0
20230628,162400,62209100,7640,7640,7640,7640,0
20230628,162300,62209100,7640,7640,7640,7640,0
20230628,162200,62209100,7640,7640,7640,7640,0
20230628,162100,62209100,7640,7640,7640,7640,0
20230628,162000,62209100,7640,7640,7640,7640,0
20230628,161900,62209100,7640,7640,7640,7640,0
20230628,161800,62209100,7640,7640,7640,7640,0
20230628,161700,62209100,7640,7640,7640,7640,0
20230628,161600,62209100,7640,7640,7640,7640,0
20230628,161500,62209100,7640,7640,7640,7640,0
20230628,161400,62209100,7640,7640,7640,7640,0
20230628,161300,62209100,7640,7640,7640,7640,0
20230628,161200,62209100,7640,7640,7640,7640,0
20230628,161100,62209100,7640,7640,7640,7640,44
20230628,161000,62209100,7640,7640,7640,7640,0
20230628,160900,62209100,7640,7640,7640,7640,0
20230628,160800,62209100,7640,7640,7640,7640,0
20230628,160700,62209100,7640,7640,7640,7640,0
20230628,160600,62209100,7640,7640,7640,7640,0
20230628,160500,62209100,7640,7640,7640,7640,0
20230628,160400,62209100,7640,7640,7640,7640,0
20230628,160300,62209100,7640,7640,7640,7640,0
20230628,160200,62209100,7640,7640,7640,7640,0
20230628,160100,62209100,7640,7640,7640,7640,0
20230628,160000,62209100,7640,7640,7640,7640,0
20230628,155900,62209100,7640,7640,7640,7640,0
20230628,155800,62209100,7640,7640,7640,7640,0
20230628,155700,62209100,7640,7640,7640,7640,0
20230628,155600,62209100,7640,7640,7640,7640,0
20230628,155500,62209100,7640,7640,7640,7640,0
20230628,155400,62209100,7640,7640,7640,7640,0
20230628,155300,62209100,7640,7640,7640,7640,0
20230628,155200,62209100,7640,7640,7640,7640,0
20230628,155100,62209100,7640,7640,7640,7640,0
20230628,155000,62209100,7640,7640,7640,7640,0
20230628,154900,62209100,7640,7640,7640,7640,0
20230628,154800,62209100,7640,7640,7640,7640,0
20230628,154700,62209100,7640,7640,7640,7640,0
20230628,154600,62209100,7640,7640,7640,7640,0
20230628,154500,62209100,7640,7640,7640,7640,0
20230628,154400,62209100,7640,7640,7640,7640,0
20230628,154300,62209100,7640,7640,7640,7640,0
20230628,154200,62209100,7640,7640,7640,7640,0
20230628,154100,62209100,7640,7640,7640,7640,44
20230628,154000,62209100,7640,7640,7640,7640,0
20230628,153900,62209100,7640,7640,7640,7640,0
20230628,153800,62209100,7640,7640,7640,7640,0
20230628,153700,62209100,7640,7640,7640,7640,0
20230628,153600,62209100,7640,7640,7640,7640,0
20230628,153500,62209100,7640,7640,7640,7640,0
20230628,153400,62209100,7640,7640,7640,7640,0
20230628,153300,62209100,7640,7640,7640,7640,0
20230628,153200,62209100,7640,7640,7640,7640,0
20230628,153100,62209100,7640,7640,7640,7640,0
20230628,153000,62209100,7640,7640,7640,7640,44
20230628,152900,61872940,7640,7640,7640,7640,0
20230628,152800,61872940,7640,7640,7640,7640,0
20230628,152700,61872940,7640,7640,7640,7640,0
20230628,152600,61872940,7640,7640,7640,7640,0
20230628,152500,61872940,7640,7640,7640,7640,0
20230628,152400,61872940,7640,7640,7640,7640,0
20230628,152300,61872940,7640,7640,7640,7640,0
20230628,152200,61872940,7640,7640,7640,7640,0
20230628,152100,61872940,7640,7640,7640,7640,0
20230628,152000,61872940,7640,7640,7640,7640,0
20230628,151900,61872940,7640,7640,7640,7640,0
20230628,151800,61872940,7640,7640,7640,7640,0
20230628,151700,61872940,7640,7640,7640,7640,0
20230628,151600,61872940,7640,7640,7640,7640,0
20230628,151500,61872940,7640,7640,7640,7640,0
20230628,151400,61872940,7640,7640,7640,7640,10
20230628,151300,61796540,7590,7630,7630,7590,39
20230628,151200,61499750,7630,7650,7650,7630,118
20230628,151100,60597410,7640,7640,7640,7640,0
20230628,151000,60597410,7640,7640,7640,7640,0
20230628,150900,60597410,7640,7640,7640,7640,0
20230628,150800,60597410,7640,7640,7640,7640,0
20230628,150700,60597410,7640,7640,7640,7640,0
20230628,150600,60597410,7640,7640,7640,7640,0
20230628,150500,60597410,7640,7640,7640,7640,11
20230628,150400,60513370,7650,7650,7650,7650,0
20230628,150300,60513370,7650,7650,7650,7650,0
20230628,150200,60513370,7650,7640,7650,7640,22
20230628,150100,60345160,7640,7640,7640,7640,49
20230628,150000,59970800,7590,7590,7590,7590,0
20230628,145900,59970800,7590,7590,7590,7590,0
20230628,145800,59970800,7590,7590,7590,7590,0
20230628,145700,59970800,7590,7590,7590,7590,0
20230628,145600,59970800,7590,7590,7590,7590,0
20230628,145500,59970800,7590,7590,7590,7590,0
20230628,145400,59970800,7590,7590,7590,7590,0
20230628,145300,59970800,7590,7590,7590,7590,0
20230628,145200,59970800,7590,7590,7590,7590,0
20230628,145100,59970800,7590,7590,7590,7590,30
20230628,145000,59743100,7590,7590,7590,7590,0
20230628,144900,59743100,7590,7590,7590,7590,0
20230628,144800,59743100,7590,7590,7590,7590,0
20230628,144700,59743100,7590,7590,7590,7590,1
20230628,144600,59735510,7590,7600,7600,7590,318
20230628,144500,57320140,7590,7590,7590,7590,0
20230628,144400,57320140,7590,7590,7590,7590,0
20230628,144300,57320140,7590,7590,7590,7590,0
20230628,144200,57320140,7590,7590,7590,7590,0
20230628,144100,57320140,7590,7590,7590,7590,0
20230628,144000,57320140,7590,7590,7590,7590,0
20230628,143900,57320140,7590,7590,7590,7590,0
20230628,143800,57320140,7590,7590,7590,7590,0
20230628,143700,57320140,7590,7590,7590,7590,0
20230628,143600,57320140,7590,7590,7590,7590,0
20230628,143500,57320140,7590,7590,7590,7590,0
20230628,143400,57320140,7590,7590,7590,7590,0
20230628,143300,57320140,7590,7590,7590,7590,0
20230628,143200,57320140,7590,7590,7590,7590,0
20230628,143100,57320140,7590,7590,7590,7590,0
20230628,143000,57320140,7590,7590,7590,7590,0
20230628,142900,57320140,7590,7590,7590,7590,0
20230628,142800,57320140,7590,7600,7600,7590,500
20230628,142700,53524870,7600,7600,7600,7600,10
20230628,142600,53448870,7600,7600,7600,7600,50
20230628,142500,53068870,7640,7640,7640,7640,0
20230628,142400,53068870,7640,7640,7640,7640,0
20230628,142300,53068870,7640,7640,7640,7640,0
20230628,142200,53068870,7640,7640,7640,7640,0
20230628,142100,53068870,7640,7640,7640,7640,0
20230628,142000,53068870,7640,7640,7640,7640,0
20230628,141900,53068870,7640,7640,7640,7640,1
20230628,141800,53061230,7590,7590,7590,7590,0
20230628,141700,53061230,7590,7590,7590,7590,0
20230628,141600,53061230,7590,7590,7590,7590,0
20230628,141500,53061230,7590,7590,7590,7590,0
20230628,141400,53061230,7590,7590,7590,7590,0
20230628,141300,53061230,7590,7590,7590,7590,0
20230628,141200,53061230,7590,7610,7610,7590,153
20230628,141100,51899760,7630,7630,7630,7630,0
20230628,141000,51899760,7630,7630,7630,7630,0
20230628,140900,51899760,7630,7630,7630,7630,0
20230628,140800,51899760,7630,7630,7630,7630,0
20230628,140700,51899760,7630,7630,7630,7630,0
20230628,140600,51899760,7630,7630,7630,7630,0
20230628,140500,51899760,7630,7630,7630,7630,0
20230628,140400,51899760,7630,7630,7630,7630,0
20230628,140300,51899760,7630,7630,7630,7630,0
20230628,140200,51899760,7630,7630,7630,7630,47
20230628,140100,51541150,7630,7630,7630,7630,0
20230628,140000,51541150,7630,7630,7630,7630,0
20230628,135900,51541150,7630,7630,7630,7630,0
20230628,135800,51541150,7630,7630,7630,7630,0
20230628,135700,51541150,7630,7630,7630,7630,0
20230628,135600,51541150,7630,7630,7630,7630,0
20230628,135500,51541150,7630,7630,7630,7630,0
20230628,135400,51541150,7630,7630,7630,7630,0
20230628,135300,51541150,7630,7630,7630,7630,0
20230628,135200,51541150,7630,7630,7630,7630,0
20230628,135100,51541150,7630,7630,7630,7630,0
20230628,135000,51541150,7630,7630,7630,7630,0
20230628,134900,51541150,7630,7630,7630,7630,953
20230628,134800,44269760,7630,7630,7630,7630,0
20230628,134700,44269760,7630,7630,7630,7630,0
20230628,134600,44269760,7630,7630,7630,7630,1
20230628,134500,44262130,7630,7630,7630,7630,1
20230628,134400,44254500,7630,7630,7630,7630,0
20230628,134300,44254500,7630,7630,7630,7630,0
20230628,134200,44254500,7630,7620,7630,7620,29
20230628,134100,44033330,7620,7620,7620,7620,0
20230628,134000,44033330,7620,7620,7620,7620,0
20230628,133900,44033330,7620,7620,7620,7620,0
20230628,133800,44033330,7620,7620,7620,7620,0
20230628,133700,44033330,7620,7620,7620,7620,0
20230628,133600,44033330,7620,7620,7620,7620,0
20230628,133500,44033330,7620,7620,7620,7620,0
20230628,133400,44033330,7620,7620,7620,7620,1
20230628,133300,44025710,7620,7620,7620,7620,0
20230628,133200,44025710,7620,7620,7620,7620,0
20230628,133100,44025710,7620,7620,7620,7620,0
20230628,133000,44025710,7620,7620,7620,7620,0
20230628,132900,44025710,7620,7620,7620,7620,0
20230628,132800,44025710,7620,7620,7620,7620,0
20230628,132700,44025710,7620,7620,7620,7620,0
20230628,132600,44025710,7620,7620,7620,7620,0
20230628,132500,44025710,7620,7620,7620,7620,0
20230628,132400,44025710,7620,7620,7620,7620,0
20230628,132300,44025710,7620,7620,7620,7620,0
20230628,132200,44025710,7620,7620,7620,7620,0
20230628,132100,44025710,7620,7620,7620,7620,0
20230628,132000,44025710,7620,7620,7620,7620,0
20230628,131900,44025710,7620,7620,7620,7620,0
20230628,131800,44025710,7620,7620,7620,7620,0
20230628,131700,44025710,7620,7620,7620,7620,0
20230628,131600,44025710,7620,7620,7620,7620,0
20230628,131500,44025710,7620,7620,7620,7620,0
20230628,131400,44025710,7620,7620,7620,7620,0
20230628,131300,44025710,7620,7620,7620,7620,0
20230628,131200,44025710,7620,7620,7620,7620,0
20230628,131100,44025710,7620,7620,7620,7620,0
20230628,131000,44025710,7620,7620,7620,7620,0
20230628,130900,44025710,7620,7600,7620,7600,4
20230628,130800,43995270,7580,7580,7580,7580,29
20230628,130700,43775450,7580,7580,7580,7580,0
20230628,130600,43775450,7580,7580,7580,7580,233
20230628,130500,42009310,7620,7620,7620,7620,0
20230628,130400,42009310,7620,7620,7620,7620,0
20230628,130300,42009310,7620,7620,7620,7620,0
20230628,130200,42009310,7620,7620,7620,7620,0
20230628,130100,42009310,7620,7620,7620,7620,0
20230628,130000,42009310,7620,7620,7620,7620,0
20230628,125900,42009310,7620,7620,7620,7620,0
20230628,125800,42009310,7620,7620,7620,7620,0
20230628,125700,42009310,7620,7620,7620,7620,0
20230628,125600,42009310,7620,7620,7620,7620,0
20230628,125500,42009310,7620,7620,7620,7620,0
20230628,125400,42009310,7620,7590,7620,7590,2
20230628,125300,41994100,7590,7590,7590,7590,0
20230628,125200,41994100,7590,7600,7600,7590,86
20230628,125100,41341290,7600,7600,7600,7600,150
20230628,125000,40201290,7600,7600,7600,7600,0
20230628,124900,40201290,7600,7600,7600,7600,1
20230628,124800,40193690,7610,7600,7610,7600,152
20230628,124700,39037170,7600,7600,7600,7600,0
20230628,124600,39037170,7600,7600,7600,7600,0
20230628,124500,39037170,7600,7600,7600,7600,0
20230628,124400,39037170,7600,7600,7600,7600,194
20230628,124300,37562770,7590,7580,7590,7580,620
20230628,124200,32858170,7580,7580,7580,7580,0
20230628,124100,32858170,7580,7580,7580,7580,0
20230628,124000,32858170,7580,7580,7580,7580,0
20230628,123900,32858170,7580,7580,7580,7580,0
20230628,123800,32858170,7580,7580,7580,7580,0
20230628,123700,32858170,7580,7580,7580,7580,0
20230628,123600,32858170,7580,7580,7580,7580,0
20230628,123500,32858170,7580,7580,7580,7580,0
20230628,123400,32858170,7580,7580,7580,7580,0
20230628,123300,32858170,7580,7580,7580,7580,0
20230628,123200,32858170,7580,7580,7580,7580,0
20230628,123100,32858170,7580,7580,7580,7580,0
20230628,123000,32858170,7580,7580,7580,7580,0
20230628,122900,32858170,7580,7580,7580,7580,0
20230628,122800,32858170,7580,7580,7580,7580,0
20230628,122700,32858170,7580,7580,7580,7580,0
20230628,122600,32858170,7580,7580,7580,7580,0
20230628,122500,32858170,7580,7580,7580,7580,0
20230628,122400,32858170,7580,7570,7580,7570,6
20230628,122300,32812740,7530,7530,7530,7530,0
20230628,122200,32812740,7530,7530,7530,7530,0
20230628,122100,32812740,7530,7530,7530,7530,0
20230628,122000,32812740,7530,7530,7530,7530,0
20230628,121900,32812740,7530,7530,7530,7530,0
20230628,121800,32812740,7530,7530,7530,7530,0
20230628,121700,32812740,7530,7540,7540,7530,200
20230628,121600,31304910,7540,7540,7540,7540,0
20230628,121500,31304910,7540,7540,7540,7540,0
20230628,121400,31304910,7540,7540,7540,7540,0
20230628,121300,31304910,7540,7540,7540,7540,0
20230628,121200,31304910,7540,7540,7540,7540,0
20230628,121100,31304910,7540,7540,7540,7540,0
20230628,121000,31304910,7540,7540,7540,7540,0
20230628,120900,31304910,7540,7540,7540,7540,0
20230628,120800,31304910,7540,7540,7540,7540,0
20230628,120700,31304910,7540,7540,7540,7540,0
20230628,120600,31304910,7540,7540,7540,7540,20
20230628,120500,31154110,7590,7590,7590,7590,0
20230628,120400,31154110,7590,7590,7590,7590,0
20230628,120300,31154110,7590,7590,7590,7590,0
20230628,120200,31154110,7590,7590,7590,7590,0
20230628,120100,31154110,7590,7590,7590,7590,0
20230628,120000,31154110,7590,7590,7590,7590,0
20230628,115900,31154110,7590,7590,7590,7590,0
20230628,115800,31154110,7590,7590,7590,7590,0
20230628,115700,31154110,7590,7590,7590,7590,0
20230628,115600,31154110,7590,7590,7590,7590,0
20230628,115500,31154110,7590,7590,7590,7590,0
20230628,115400,31154110,7590,7590,7590,7590,1
20230628,115300,31146520,7600,7600,7600,7600,0
20230628,115200,31146520,7600,7600,7600,7600,0
20230628,115100,31146520,7600,7600,7600,7600,0
20230628,115000,31146520,7600,7600,7600,7600,0
20230628,114900,31146520,7600,7600,7600,7600,0
20230628,114800,31146520,7600,7600,7600,7600,0
20230628,114700,31146520,7600,7600,7600,7600,0
20230628,114600,31146520,7600,7600,7600,7600,0
20230628,114500,31146520,7600,7600,7600,7600,0
20230628,114400,31146520,7600,7600,7600,7600,0
20230628,114300,31146520,7600,7600,7600,7600,0
20230628,114200,31146520,7600,7600,7600,7600,0
20230628,114100,31146520,7600,7600,7600,7600,0
20230628,114000,31146520,7600,7580,7600,7580,2
20230628,113900,31131340,7580,7580,7580,7580,1
20230628,113800,31123760,7530,7580,7580,7530,201
20230628,113700,29610180,7530,7560,7560,7530,1500
20230628,113600,18312010,7610,7610,7610,7610,0
20230628,113500,18312010,7610,7610,7610,7610,0
20230628,113400,18312010,7610,7610,7610,7610,0
20230628,113300,18312010,7610,7610,7610,7610,0
20230628,113200,18312010,7610,7610,7610,7610,0
20230628,113100,18312010,7610,7610,7610,7610,0
20230628,113000,18312010,7610,7610,7610,7610,0
20230628,112900,18312010,7610,7610,7610,7610,0
20230628,112800,18312010,7610,7610,7610,7610,0
20230628,112700,18312010,7610,7610,7610,7610,0
20230628,112600,18312010,7610,7610,7610,7610,0
20230628,112500,18312010,7610,7610,7610,7610,0
20230628,112400,18312010,7610,7610,7610,7610,1
20230628,112300,18304400,7560,7560,7560,7560,0
20230628,112200,18304400,7560,7560,7560,7560,0
20230628,112100,18304400,7560,7560,7560,7560,0
20230628,112000,18304400,7560,7560,7560,7560,0
20230628,111900,18304400,7560,7560,7560,7560,0
20230628,111800,18304400,7560,7560,7560,7560,0
20230628,111700,18304400,7560,7580,7580,7560,264
20230628,111600,16308140,7670,7670,7670,7670,0
20230628,111500,16308140,7670,7670,7670,7670,0
20230628,111400,16308140,7670,7670,7670,7670,0
20230628,111300,16308140,7670,7670,7670,7670,0
20230628,111200,16308140,7670,7670,7670,7670,0
20230628,111100,16308140,7670,7670,7670,7670,0
20230628,111000,16308140,7670,7670,7670,7670,0
20230628,110900,16308140,7670,7670,7670,7670,0
20230628,110800,16308140,7670,7670,7670,7670,0
20230628,110700,16308140,7670,7670,7670,7670,0
20230628,110600,16308140,7670,7670,7670,7670,0
20230628,110500,16308140,7670,7670,7670,7670,0
20230628,110400,16308140,7670,7600,7670,7600,30
20230628,110300,16079210,7600,7600,7600,7600,0
20230628,110200,16079210,7600,7600,7600,7600,10
20230628,110100,16003210,7530,7530,7530,7530,0
20230628,110000,16003210,7530,7550,7550,7530,400
20230628,105900,12987460,7600,7600,7600,7600,0
20230628,105800,12987460,7600,7600,7600,7600,0
20230628,105700,12987460,7600,7600,7600,7600,0
20230628,105600,12987460,7600,7600,7600,7600,0
20230628,105500,12987460,7600,7600,7600,7600,0
20230628,105400,12987460,7600,7600,7600,7600,0
20230628,105300,12987460,7600,7600,7600,7600,0
20230628,105200,12987460,7600,7600,7600,7600,0
20230628,105100,12987460,7600,7600,7600,7600,0
20230628,105000,12987460,7600,7600,7600,7600,0
20230628,104900,12987460,7600,7600,7600,7600,0
20230628,104800,12987460,7600,7600,7600,7600,0
20230628,104700,12987460,7600,7600,7600,7600,1
20230628,104600,12979860,7540,7540,7540,7540,0
20230628,104500,12979860,7540,7540,7540,7540,0
20230628,104400,12979860,7540,7570,7570,7540,210
20230628,104300,11395900,7600,7600,7600,7600,0
20230628,104200,11395900,7600,7600,7600,7600,0
20230628,104100,11395900,7600,7570,7600,7570,80
20230628,104000,10790270,7570,7570,7570,7570,0
20230628,103900,10790270,7570,7570,7570,7570,0
20230628,103800,10790270,7570,7570,7570,7570,0
20230628,103700,10790270,7570,7570,7570,7570,8
20230628,103600,10729710,7600,7600,7600,7600,0
20230628,103500,10729710,7600,7600,7600,7600,0
20230628,103400,10729710,7600,7600,7600,7600,0
20230628,103300,10729710,7600,7600,7600,7600,0
20230628,103200,10729710,7600,7600,7600,7600,0
20230628,103100,10729710,7600,7600,7600,7600,0
20230628,103000,10729710,7600,7600,7600,7600,0
20230628,102900,10729710,7600,7600,7600,7600,0
20230628,102800,10729710,7600,7600,7600,7600,0
20230628,102700,10729710,7600,7600,7600,7600,0
20230628,102600,10729710,7600,7600,7600,7600,0
20230628,102500,10729710,7600,7600,7600,7600,0
20230628,102400,10729710,7600,7600,7600,7600,0
20230628,102300,10729710,7600,7600,7600,7600,0
20230628,102200,10729710,7600,7600,7600,7600,0
20230628,102100,10729710,7600,7580,7600,7580,61
20230628,102000,10267310,7580,7580,7580,7580,0
20230628,101900,10267310,7580,7600,7600,7580,212
20230628,101800,8656750,7600,7600,7600,7600,0
20230628,101700,8656750,7600,7600,7600,7600,0
20230628,101600,8656750,7600,7600,7600,7600,0
20230628,101500,8656750,7600,7600,7600,7600,0
20230628,101400,8656750,7600,7600,7600,7600,1
20230628,101300,8649150,7600,7600,7600,7600,0
20230628,101200,8649150,7600,7600,7600,7600,6
20230628,101100,8603550,7610,7610,7610,7610,76
20230628,101000,8025190,7610,7610,7610,7610,0
20230628,100900,8025190,7610,7610,7610,7610,0
20230628,100800,8025190,7610,7610,7610,7610,0
20230628,100700,8025190,7610,7610,7610,7610,0
20230628,100600,8025190,7610,7610,7610,7610,0
20230628,100500,8025190,7610,7610,7610,7610,0
20230628,100400,8025190,7610,7610,7610,7610,0
20230628,100300,8025190,7610,7610,7610,7610,0
20230628,100200,8025190,7610,7610,7610,7610,1
20230628,100100,8017580,7610,7610,7610,7610,0
20230628,100000,8017580,7610,7610,7610,7610,0
20230628,095900,8017580,7610,7610,7610,7610,0
20230628,095800,8017580,7610,7610,7610,7610,0
20230628,095700,8017580,7610,7610,7610,7610,0
20230628,095600,8017580,7610,7610,7610,7610,0
20230628,095500,8017580,7610,7610,7610,7610,0
20230628,095400,8017580,7610,7610,7610,7610,0
20230628,095300,8017580,7610,7610,7610,7610,0
20230628,095200,8017580,7610,7610,7610,7610,0
20230628,095100,8017580,7610,7610,7610,7610,0
20230628,095000,8017580,7610,7610,7610,7610,0
20230628,094900,8017580,7610,7610,7610,7610,0
20230628,094800,8017580,7610,7610,7610,7610,0
20230628,094700,8017580,7610,7610,7610,7610,0
20230628,094600,8017580,7610,7610,7610,7610,1
20230628,094500,8009970,7600,7600,7600,7600,0
20230628,094400,8009970,7600,7600,7600,7600,0
20230628,094300,8009970,7600,7600,7600,7600,0
20230628,094200,8009970,7600,7600,7600,7600,0
20230628,094100,8009970,7600,7600,7600,7600,0
20230628,094000,8009970,7600,7600,7600,7600,0
20230628,093900,8009970,7600,7600,7600,7600,0
20230628,093800,8009970,7600,7600,7600,7600,0
20230628,093700,8009970,7600,7600,7600,7600,0
20230628,093600,8009970,7600,7600,7600,7600,0
20230628,093500,8009970,7600,7600,7600,7600,0
20230628,093400,8009970,7600,7600,7600,7600,407
20230628,093300,4916770,7650,7650,7650,7650,0
20230628,093200,4916770,7650,7650,7650,7650,0
20230628,093100,4916770,7650,7650,7650,7650,10
20230628,093000,4840270,7600,7600,7600,7600,0
20230628,092900,4840270,7600,7600,7600,7600,0
20230628,092800,4840270,7600,7600,7600,7600,0
20230628,092700,4840270,7600,7600,7600,7600,0
20230628,092600,4840270,7600,7600,7600,7600,0
20230628,092500,4840270,7600,7600,7600,7600,0
20230628,092400,4840270,7600,7600,7600,7600,0
20230628,092300,4840270,7600,7600,7600,7600,0
20230628,092200,4840270,7600,7600,7600,7600,0
20230628,092100,4840270,7600,7600,7600,7600,0
20230628,092000,4840270,7600,7620,7700,7600,175
20230628,091900,3503650,7590,7590,7590,7590,1
20230628,091800,3496060,7590,7590,7590,7590,0
20230628,091700,3496060,7590,7590,7590,7590,0
20230628,091600,3496060,7590,7590,7590,7590,0
20230628,091500,3496060,7590,7590,7590,7590,2
20230628,091400,3480880,7600,7600,7600,7600,0
20230628,091300,3480880,7600,7600,7600,7600,0
20230628,091200,3480880,7600,7600,7600,7600,0
20230628,091100,3480880,7600,7600,7600,7600,0
20230628,091000,3480880,7600,7600,7600,7600,0
20230628,090900,3480880,7600,7600,7600,7600,0
20230628,090800,3480880,7600,7600,7600,7600,0
20230628,090700,3480880,7600,7600,7600,7600,0
20230628,090600,3480880,7600,7600,7600,7600,0
20230628,090500,3480880,7600,7600,7600,7600,0
20230628,090400,3480880,7600,7600,7600,7600,103
20230628,090300,2698080,7600,7600,7600,7600,50
20230628,090200,2318080,7550,7550,7550,7550,100
20230628,090100,1563080,7530,7530,7530,7530,50
20230628,090000,1186580,7510,7510,7510,7510,158