KissMeData/087600/min/candle-20230619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230619,203900,153469050,7800,7800,7800,7800,240
20230619,203800,153469050,7800,7800,7800,7800,0
20230619,203700,153469050,7800,7800,7800,7800,0
20230619,203600,153469050,7800,7800,7800,7800,0
20230619,203500,153469050,7800,7800,7800,7800,0
20230619,203400,153469050,7800,7800,7800,7800,0
20230619,203300,153469050,7800,7800,7800,7800,0
20230619,203200,153469050,7800,7800,7800,7800,0
20230619,203100,153469050,7800,7800,7800,7800,0
20230619,203000,153469050,7800,7800,7800,7800,0
20230619,202900,153469050,7800,7800,7800,7800,0
20230619,202800,153469050,7800,7800,7800,7800,0
20230619,202700,153469050,7800,7800,7800,7800,0
20230619,202600,153469050,7800,7800,7800,7800,0
20230619,202500,153469050,7800,7800,7800,7800,0
20230619,202400,153469050,7800,7800,7800,7800,0
20230619,202300,153469050,7800,7800,7800,7800,0
20230619,202200,153469050,7800,7800,7800,7800,0
20230619,202100,153469050,7800,7800,7800,7800,0
20230619,202000,153469050,7800,7800,7800,7800,0
20230619,201900,153469050,7800,7800,7800,7800,0
20230619,201800,153469050,7800,7800,7800,7800,0
20230619,201700,153469050,7800,7800,7800,7800,0
20230619,201600,153469050,7800,7800,7800,7800,0
20230619,201500,153469050,7800,7800,7800,7800,0
20230619,201400,153469050,7800,7800,7800,7800,0
20230619,201300,153469050,7800,7800,7800,7800,0
20230619,201200,153469050,7800,7800,7800,7800,0
20230619,201100,153469050,7800,7800,7800,7800,0
20230619,201000,153469050,7800,7800,7800,7800,0
20230619,200900,153469050,7800,7800,7800,7800,240
20230619,200800,153469050,7800,7800,7800,7800,0
20230619,200700,153469050,7800,7800,7800,7800,0
20230619,200600,153469050,7800,7800,7800,7800,0
20230619,200500,153469050,7800,7800,7800,7800,0
20230619,200400,153469050,7800,7800,7800,7800,0
20230619,200300,153469050,7800,7800,7800,7800,0
20230619,200200,153469050,7800,7800,7800,7800,0
20230619,200100,153469050,7800,7800,7800,7800,0
20230619,200000,153469050,7800,7800,7800,7800,0
20230619,195900,153469050,7800,7800,7800,7800,0
20230619,195800,153469050,7800,7800,7800,7800,0
20230619,195700,153469050,7800,7800,7800,7800,0
20230619,195600,153469050,7800,7800,7800,7800,0
20230619,195500,153469050,7800,7800,7800,7800,0
20230619,195400,153469050,7800,7800,7800,7800,0
20230619,195300,153469050,7800,7800,7800,7800,0
20230619,195200,153469050,7800,7800,7800,7800,0
20230619,195100,153469050,7800,7800,7800,7800,0
20230619,195000,153469050,7800,7800,7800,7800,0
20230619,194900,153469050,7800,7800,7800,7800,0
20230619,194800,153469050,7800,7800,7800,7800,0
20230619,194700,153469050,7800,7800,7800,7800,0
20230619,194600,153469050,7800,7800,7800,7800,0
20230619,194500,153469050,7800,7800,7800,7800,0
20230619,194400,153469050,7800,7800,7800,7800,0
20230619,194300,153469050,7800,7800,7800,7800,0
20230619,194200,153469050,7800,7800,7800,7800,0
20230619,194100,153469050,7800,7800,7800,7800,0
20230619,194000,153469050,7800,7800,7800,7800,0
20230619,193900,153469050,7800,7800,7800,7800,240
20230619,193800,153469050,7800,7800,7800,7800,0
20230619,193700,153469050,7800,7800,7800,7800,0
20230619,193600,153469050,7800,7800,7800,7800,0
20230619,193500,153469050,7800,7800,7800,7800,0
20230619,193400,153469050,7800,7800,7800,7800,0
20230619,193300,153469050,7800,7800,7800,7800,0
20230619,193200,153469050,7800,7800,7800,7800,0
20230619,193100,153469050,7800,7800,7800,7800,0
20230619,193000,153469050,7800,7800,7800,7800,0
20230619,192900,153469050,7800,7800,7800,7800,0
20230619,192800,153469050,7800,7800,7800,7800,0
20230619,192700,153469050,7800,7800,7800,7800,0
20230619,192600,153469050,7800,7800,7800,7800,0
20230619,192500,153469050,7800,7800,7800,7800,0
20230619,192400,153469050,7800,7800,7800,7800,0
20230619,192300,153469050,7800,7800,7800,7800,0
20230619,192200,153469050,7800,7800,7800,7800,0
20230619,192100,153469050,7800,7800,7800,7800,0
20230619,192000,153469050,7800,7800,7800,7800,0
20230619,191900,153469050,7800,7800,7800,7800,0
20230619,191800,153469050,7800,7800,7800,7800,0
20230619,191700,153469050,7800,7800,7800,7800,0
20230619,191600,153469050,7800,7800,7800,7800,0
20230619,191500,153469050,7800,7800,7800,7800,0
20230619,191400,153469050,7800,7800,7800,7800,0
20230619,191300,153469050,7800,7800,7800,7800,0
20230619,191200,153469050,7800,7800,7800,7800,0
20230619,191100,153469050,7800,7800,7800,7800,0
20230619,191000,153469050,7800,7800,7800,7800,0
20230619,190900,153469050,7800,7800,7800,7800,240
20230619,190800,153469050,7800,7800,7800,7800,0
20230619,190700,153469050,7800,7800,7800,7800,0
20230619,190600,153469050,7800,7800,7800,7800,0
20230619,190500,153469050,7800,7800,7800,7800,0
20230619,190400,153469050,7800,7800,7800,7800,0
20230619,190300,153469050,7800,7800,7800,7800,0
20230619,190200,153469050,7800,7800,7800,7800,0
20230619,190100,153469050,7800,7800,7800,7800,0
20230619,190000,153469050,7800,7800,7800,7800,0
20230619,185900,153469050,7800,7800,7800,7800,0
20230619,185800,153469050,7800,7800,7800,7800,0
20230619,185700,153469050,7800,7800,7800,7800,0
20230619,185600,153469050,7800,7800,7800,7800,0
20230619,185500,153469050,7800,7800,7800,7800,0
20230619,185400,153469050,7800,7800,7800,7800,0
20230619,185300,153469050,7800,7800,7800,7800,0
20230619,185200,153469050,7800,7800,7800,7800,0
20230619,185100,153469050,7800,7800,7800,7800,0
20230619,185000,153469050,7800,7800,7800,7800,0
20230619,184900,153469050,7800,7800,7800,7800,0
20230619,184800,153469050,7800,7800,7800,7800,0
20230619,184700,153469050,7800,7800,7800,7800,0
20230619,184600,153469050,7800,7800,7800,7800,0
20230619,184500,153469050,7800,7800,7800,7800,0
20230619,184400,153469050,7800,7800,7800,7800,0
20230619,184300,153469050,7800,7800,7800,7800,0
20230619,184200,153469050,7800,7800,7800,7800,0
20230619,184100,153469050,7800,7800,7800,7800,0
20230619,184000,153469050,7800,7800,7800,7800,0
20230619,183900,153469050,7800,7800,7800,7800,240
20230619,183800,153469050,7800,7800,7800,7800,0
20230619,183700,153469050,7800,7800,7800,7800,0
20230619,183600,153469050,7800,7800,7800,7800,0
20230619,183500,153469050,7800,7800,7800,7800,0
20230619,183400,153469050,7800,7800,7800,7800,0
20230619,183300,153469050,7800,7800,7800,7800,0
20230619,183200,153469050,7800,7800,7800,7800,0
20230619,183100,153469050,7800,7800,7800,7800,0
20230619,183000,153469050,7800,7800,7800,7800,0
20230619,182900,153469050,7800,7800,7800,7800,0
20230619,182800,153469050,7800,7800,7800,7800,0
20230619,182700,153469050,7800,7800,7800,7800,0
20230619,182600,153469050,7800,7800,7800,7800,0
20230619,182500,153469050,7800,7800,7800,7800,0
20230619,182400,153469050,7800,7800,7800,7800,0
20230619,182300,153469050,7800,7800,7800,7800,0
20230619,182200,153469050,7800,7800,7800,7800,0
20230619,182100,153469050,7800,7800,7800,7800,0
20230619,182000,153469050,7800,7800,7800,7800,0
20230619,181900,153469050,7800,7800,7800,7800,0
20230619,181800,153469050,7800,7800,7800,7800,0
20230619,181700,153469050,7800,7800,7800,7800,0
20230619,181600,153469050,7800,7800,7800,7800,0
20230619,181500,153469050,7800,7800,7800,7800,0
20230619,181400,153469050,7800,7800,7800,7800,0
20230619,181300,153469050,7800,7800,7800,7800,0
20230619,181200,153469050,7800,7800,7800,7800,0
20230619,181100,153469050,7800,7800,7800,7800,0
20230619,181000,153469050,7800,7800,7800,7800,0
20230619,180900,153469050,7800,7800,7800,7800,240
20230619,180800,153469050,7800,7800,7800,7800,0
20230619,180700,153469050,7800,7800,7800,7800,0
20230619,180600,153469050,7800,7800,7800,7800,0
20230619,180500,153469050,7800,7800,7800,7800,0
20230619,180400,153469050,7800,7800,7800,7800,0
20230619,180300,153469050,7800,7800,7800,7800,0
20230619,180200,153469050,7800,7800,7800,7800,0
20230619,180100,153469050,7800,7800,7800,7800,0
20230619,180000,153469050,7800,7800,7800,7800,0
20230619,175900,153469050,7800,7800,7800,7800,0
20230619,175800,153469050,7800,7800,7800,7800,0
20230619,175700,153469050,7800,7800,7800,7800,0
20230619,175600,153469050,7800,7800,7800,7800,0
20230619,175500,153469050,7800,7800,7800,7800,0
20230619,175400,153469050,7800,7800,7800,7800,0
20230619,175300,153469050,7800,7800,7800,7800,0
20230619,175200,153469050,7800,7800,7800,7800,0
20230619,175100,153469050,7800,7800,7800,7800,0
20230619,175000,153469050,7800,7800,7800,7800,0
20230619,174900,153469050,7800,7800,7800,7800,0
20230619,174800,153469050,7800,7800,7800,7800,0
20230619,174700,153469050,7800,7800,7800,7800,0
20230619,174600,153469050,7800,7800,7800,7800,0
20230619,174500,153469050,7800,7800,7800,7800,0
20230619,174400,153469050,7800,7800,7800,7800,0
20230619,174300,153469050,7800,7800,7800,7800,0
20230619,174200,153469050,7800,7800,7800,7800,0
20230619,174100,153469050,7800,7800,7800,7800,0
20230619,174000,153469050,7800,7800,7800,7800,0
20230619,173900,153469050,7800,7800,7800,7800,240
20230619,173800,153469050,7800,7800,7800,7800,0
20230619,173700,153469050,7800,7800,7800,7800,0
20230619,173600,153469050,7800,7800,7800,7800,0
20230619,173500,153469050,7800,7800,7800,7800,0
20230619,173400,153469050,7800,7800,7800,7800,0
20230619,173300,153469050,7800,7800,7800,7800,0
20230619,173200,153469050,7800,7800,7800,7800,0
20230619,173100,153469050,7800,7800,7800,7800,0
20230619,173000,153469050,7800,7800,7800,7800,0
20230619,172900,153469050,7800,7800,7800,7800,0
20230619,172800,153469050,7800,7800,7800,7800,0
20230619,172700,153469050,7800,7800,7800,7800,0
20230619,172600,153469050,7800,7800,7800,7800,0
20230619,172500,153469050,7800,7800,7800,7800,0
20230619,172400,153469050,7800,7800,7800,7800,0
20230619,172300,153469050,7800,7800,7800,7800,0
20230619,172200,153469050,7800,7800,7800,7800,0
20230619,172100,153469050,7800,7800,7800,7800,0
20230619,172000,153469050,7800,7800,7800,7800,0
20230619,171900,153469050,7800,7800,7800,7800,0
20230619,171800,153469050,7800,7800,7800,7800,0
20230619,171700,153469050,7800,7800,7800,7800,0
20230619,171600,153469050,7800,7800,7800,7800,0
20230619,171500,153469050,7800,7800,7800,7800,0
20230619,171400,153469050,7800,7800,7800,7800,0
20230619,171300,153469050,7800,7800,7800,7800,0
20230619,171200,153469050,7800,7800,7800,7800,0
20230619,171100,153469050,7800,7800,7800,7800,0
20230619,171000,153469050,7800,7800,7800,7800,0
20230619,170900,153469050,7800,7800,7800,7800,240
20230619,170800,153469050,7800,7800,7800,7800,0
20230619,170700,153469050,7800,7800,7800,7800,0
20230619,170600,153469050,7800,7800,7800,7800,0
20230619,170500,153469050,7800,7800,7800,7800,0
20230619,170400,153469050,7800,7800,7800,7800,0
20230619,170300,153469050,7800,7800,7800,7800,0
20230619,170200,153469050,7800,7800,7800,7800,0
20230619,170100,153469050,7800,7800,7800,7800,0
20230619,170000,153469050,7800,7800,7800,7800,0
20230619,165900,153469050,7800,7800,7800,7800,0
20230619,165800,153469050,7800,7800,7800,7800,0
20230619,165700,153469050,7800,7800,7800,7800,0
20230619,165600,153469050,7800,7800,7800,7800,0
20230619,165500,153469050,7800,7800,7800,7800,0
20230619,165400,153469050,7800,7800,7800,7800,0
20230619,165300,153469050,7800,7800,7800,7800,0
20230619,165200,153469050,7800,7800,7800,7800,0
20230619,165100,153469050,7800,7800,7800,7800,0
20230619,165000,153469050,7800,7800,7800,7800,0
20230619,164900,153469050,7800,7800,7800,7800,0
20230619,164800,153469050,7800,7800,7800,7800,0
20230619,164700,153469050,7800,7800,7800,7800,0
20230619,164600,153469050,7800,7800,7800,7800,0
20230619,164500,153469050,7800,7800,7800,7800,0
20230619,164400,153469050,7800,7800,7800,7800,0
20230619,164300,153469050,7800,7800,7800,7800,0
20230619,164200,153469050,7800,7800,7800,7800,0
20230619,164100,153469050,7800,7800,7800,7800,0
20230619,164000,153469050,7800,7800,7800,7800,0
20230619,163900,153469050,7800,7800,7800,7800,240
20230619,163800,153469050,7800,7800,7800,7800,0
20230619,163700,153469050,7800,7800,7800,7800,0
20230619,163600,153469050,7800,7800,7800,7800,0
20230619,163500,153469050,7800,7800,7800,7800,0
20230619,163400,153469050,7800,7800,7800,7800,0
20230619,163300,153469050,7800,7800,7800,7800,0
20230619,163200,153469050,7800,7800,7800,7800,0
20230619,163100,153469050,7800,7800,7800,7800,0
20230619,163000,153469050,7800,7800,7800,7800,0
20230619,162900,153469050,7800,7800,7800,7800,0
20230619,162800,153469050,7800,7800,7800,7800,0
20230619,162700,153469050,7800,7800,7800,7800,0
20230619,162600,153469050,7800,7800,7800,7800,0
20230619,162500,153469050,7800,7800,7800,7800,0
20230619,162400,153469050,7800,7800,7800,7800,0
20230619,162300,153469050,7800,7800,7800,7800,0
20230619,162200,153469050,7800,7800,7800,7800,0
20230619,162100,153469050,7800,7800,7800,7800,0
20230619,162000,153469050,7800,7800,7800,7800,0
20230619,161900,153469050,7800,7800,7800,7800,0
20230619,161800,153469050,7800,7800,7800,7800,0
20230619,161700,153469050,7800,7800,7800,7800,0
20230619,161600,153469050,7800,7800,7800,7800,0
20230619,161500,153469050,7800,7800,7800,7800,0
20230619,161400,153469050,7800,7800,7800,7800,0
20230619,161300,153469050,7800,7800,7800,7800,0
20230619,161200,153469050,7800,7800,7800,7800,0
20230619,161100,153469050,7800,7800,7800,7800,0
20230619,161000,153469050,7800,7800,7800,7800,0
20230619,160900,153469050,7800,7800,7800,7800,240
20230619,160800,153469050,7800,7800,7800,7800,0
20230619,160700,153469050,7800,7800,7800,7800,0
20230619,160600,153469050,7800,7800,7800,7800,0
20230619,160500,153469050,7800,7800,7800,7800,0
20230619,160400,153469050,7800,7800,7800,7800,0
20230619,160300,153469050,7800,7800,7800,7800,0
20230619,160200,153469050,7800,7800,7800,7800,0
20230619,160100,153469050,7800,7800,7800,7800,0
20230619,160000,153469050,7800,7800,7800,7800,0
20230619,155900,153469050,7800,7800,7800,7800,0
20230619,155800,153469050,7800,7800,7800,7800,0
20230619,155700,153469050,7800,7800,7800,7800,0
20230619,155600,153469050,7800,7800,7800,7800,0
20230619,155500,153469050,7800,7800,7800,7800,0
20230619,155400,153469050,7800,7800,7800,7800,0
20230619,155300,153469050,7800,7800,7800,7800,0
20230619,155200,153469050,7800,7800,7800,7800,0
20230619,155100,153469050,7800,7800,7800,7800,0
20230619,155000,153469050,7800,7800,7800,7800,0
20230619,154900,153469050,7800,7800,7800,7800,0
20230619,154800,153469050,7800,7800,7800,7800,0
20230619,154700,153469050,7800,7800,7800,7800,0
20230619,154600,153469050,7800,7800,7800,7800,0
20230619,154500,153469050,7800,7800,7800,7800,0
20230619,154400,153469050,7800,7800,7800,7800,0
20230619,154300,153469050,7800,7800,7800,7800,0
20230619,154200,153469050,7800,7800,7800,7800,0
20230619,154100,153469050,7800,7800,7800,7800,0
20230619,154000,153469050,7800,7800,7800,7800,0
20230619,153900,153469050,7800,7800,7800,7800,240
20230619,153800,153469050,7800,7800,7800,7800,0
20230619,153700,153469050,7800,7800,7800,7800,0
20230619,153600,153469050,7800,7800,7800,7800,0
20230619,153500,153469050,7800,7800,7800,7800,0
20230619,153400,153469050,7800,7800,7800,7800,0
20230619,153300,153469050,7800,7800,7800,7800,0
20230619,153200,153469050,7800,7800,7800,7800,0
20230619,153100,153469050,7800,7800,7800,7800,0
20230619,153000,153469050,7800,7800,7800,7800,240
20230619,152900,151597050,7830,7830,7830,7830,0
20230619,152800,151597050,7830,7830,7830,7830,0
20230619,152700,151597050,7830,7830,7830,7830,0
20230619,152600,151597050,7830,7830,7830,7830,0
20230619,152500,151597050,7830,7830,7830,7830,0
20230619,152400,151597050,7830,7830,7830,7830,0
20230619,152300,151597050,7830,7830,7830,7830,0
20230619,152200,151597050,7830,7830,7830,7830,0
20230619,152100,151597050,7830,7830,7830,7830,0
20230619,152000,151597050,7830,7830,7830,7830,0
20230619,151900,151597050,7830,7830,7830,7830,23
20230619,151800,151416960,7840,7840,7840,7840,0
20230619,151700,151416960,7840,7840,7840,7840,0
20230619,151600,151416960,7840,7840,7840,7840,1
20230619,151500,151409120,7810,7810,7810,7810,0
20230619,151400,151409120,7810,7810,7810,7810,0
20230619,151300,151409120,7810,7820,7820,7810,38
20230619,151200,151112110,7840,7830,7840,7830,232
20230619,151100,149295540,7820,7820,7820,7820,959
20230619,151000,141796160,7810,7810,7810,7810,113
20230619,150900,140913630,7790,7790,7790,7790,0
20230619,150800,140913630,7790,7790,7790,7790,0
20230619,150700,140913630,7790,7790,7790,7790,0
20230619,150600,140913630,7790,7790,7790,7790,0
20230619,150500,140913630,7790,7790,7790,7790,11
20230619,150400,140827940,7780,7780,7780,7780,0
20230619,150300,140827940,7780,7810,7810,7780,101
20230619,150200,140039160,7810,7810,7810,7810,0
20230619,150100,140039160,7810,7810,7810,7810,0
20230619,150000,140039160,7810,7810,7810,7810,0
20230619,145900,140039160,7810,7810,7810,7810,0
20230619,145800,140039160,7810,7810,7810,7810,0
20230619,145700,140039160,7810,7810,7810,7810,0
20230619,145600,140039160,7810,7810,7810,7810,0
20230619,145500,140039160,7810,7810,7810,7810,0
20230619,145400,140039160,7810,7810,7810,7810,0
20230619,145300,140039160,7810,7810,7810,7810,2
20230619,145200,140023540,7810,7800,7810,7800,93
20230619,145100,139297880,7800,7800,7800,7800,0
20230619,145000,139297880,7800,7800,7800,7800,0
20230619,144900,139297880,7800,7800,7800,7800,0
20230619,144800,139297880,7800,7800,7800,7800,11
20230619,144700,139212080,7790,7790,7790,7790,116
20230619,144600,138308440,7790,7790,7790,7790,0
20230619,144500,138308440,7790,7790,7790,7790,0
20230619,144400,138308440,7790,7790,7790,7790,212
20230619,144300,136656960,7790,7790,7790,7790,0
20230619,144200,136656960,7790,7790,7790,7790,0
20230619,144100,136656960,7790,7790,7790,7790,216
20230619,144000,134974320,7790,7790,7790,7790,0
20230619,143900,134974320,7790,7790,7790,7790,0
20230619,143800,134974320,7790,7790,7790,7790,0
20230619,143700,134974320,7790,7790,7790,7790,1
20230619,143600,134966530,7790,7790,7790,7790,0
20230619,143500,134966530,7790,7790,7790,7790,0
20230619,143400,134966530,7790,7790,7790,7790,0
20230619,143300,134966530,7790,7790,7790,7790,19
20230619,143200,134818520,7780,7800,7800,7780,178
20230619,143100,133432890,7790,7790,7790,7790,0
20230619,143000,133432890,7790,7790,7790,7790,0
20230619,142900,133432890,7790,7790,7790,7790,0
20230619,142800,133432890,7790,7790,7790,7790,3
20230619,142700,133409520,7800,7800,7800,7800,0
20230619,142600,133409520,7800,7800,7800,7800,0
20230619,142500,133409520,7800,7800,7800,7800,0
20230619,142400,133409520,7800,7800,7800,7800,0
20230619,142300,133409520,7800,7800,7800,7800,0
20230619,142200,133409520,7800,7800,7800,7800,0
20230619,142100,133409520,7800,7800,7800,7800,0
20230619,142000,133409520,7800,7800,7800,7800,50
20230619,141900,133019520,7800,7800,7800,7800,0
20230619,141800,133019520,7800,7800,7800,7800,0
20230619,141700,133019520,7800,7800,7800,7800,0
20230619,141600,133019520,7800,7800,7800,7800,0
20230619,141500,133019520,7800,7800,7800,7800,0
20230619,141400,133019520,7800,7800,7800,7800,0
20230619,141300,133019520,7800,7800,7800,7800,141
20230619,141200,131919720,7800,7800,7800,7800,0
20230619,141100,131919720,7800,7800,7800,7800,0
20230619,141000,131919720,7800,7800,7800,7800,0
20230619,140900,131919720,7800,7800,7800,7800,0
20230619,140800,131919720,7800,7800,7800,7800,0
20230619,140700,131919720,7800,7800,7800,7800,0
20230619,140600,131919720,7800,7800,7800,7800,0
20230619,140500,131919720,7800,7800,7800,7800,0
20230619,140400,131919720,7800,7800,7800,7800,0
20230619,140300,131919720,7800,7800,7800,7800,0
20230619,140200,131919720,7800,7800,7800,7800,24
20230619,140100,131732520,7810,7810,7810,7810,0
20230619,140000,131732520,7810,7810,7810,7810,0
20230619,135900,131732520,7810,7790,7810,7780,341
20230619,135800,129078660,7790,7790,7790,7790,31
20230619,135700,128837170,7810,7810,7810,7810,1
20230619,135600,128829360,7820,7820,7820,7820,1
20230619,135500,128821540,7810,7810,7810,7810,0
20230619,135400,128821540,7810,7810,7810,7810,0
20230619,135300,128821540,7810,7810,7810,7810,0
20230619,135200,128821540,7810,7810,7810,7810,0
20230619,135100,128821540,7810,7810,7810,7810,0
20230619,135000,128821540,7810,7810,7810,7810,0
20230619,134900,128821540,7810,7810,7810,7810,0
20230619,134800,128821540,7810,7810,7810,7810,0
20230619,134700,128821540,7810,7810,7810,7810,0
20230619,134600,128821540,7810,7810,7810,7810,0
20230619,134500,128821540,7810,7810,7810,7810,1
20230619,134400,128813730,7810,7810,7810,7810,48
20230619,134300,128438850,7810,7810,7810,7810,0
20230619,134200,128438850,7810,7810,7810,7810,0
20230619,134100,128438850,7810,7810,7810,7810,0
20230619,134000,128438850,7810,7810,7810,7810,0
20230619,133900,128438850,7810,7810,7810,7810,3
20230619,133800,128415420,7810,7810,7810,7810,0
20230619,133700,128415420,7810,7810,7810,7810,0
20230619,133600,128415420,7810,7810,7810,7810,0
20230619,133500,128415420,7810,7810,7810,7810,0
20230619,133400,128415420,7810,7810,7810,7810,0
20230619,133300,128415420,7810,7810,7810,7810,0
20230619,133200,128415420,7810,7810,7810,7810,172
20230619,133100,127072100,7810,7810,7810,7810,0
20230619,133000,127072100,7810,7810,7810,7810,0
20230619,132900,127072100,7810,7810,7810,7810,17
20230619,132800,126939330,7800,7800,7800,7800,0
20230619,132700,126939330,7800,7800,7800,7800,0
20230619,132600,126939330,7800,7800,7800,7800,9
20230619,132500,126869130,7800,7800,7800,7800,46
20230619,132400,126510330,7800,7800,7800,7800,397
20230619,132300,123413730,7800,7800,7800,7800,13
20230619,132200,123312330,7800,7800,7800,7800,1
20230619,132100,123304530,7800,7800,7800,7800,0
20230619,132000,123304530,7800,7800,7800,7800,4
20230619,131900,123273330,7800,7800,7800,7800,0
20230619,131800,123273330,7800,7800,7800,7800,25
20230619,131700,123078330,7800,7800,7800,7800,0
20230619,131600,123078330,7800,7800,7800,7800,0
20230619,131500,123078330,7800,7800,7800,7800,0
20230619,131400,123078330,7800,7800,7800,7800,0
20230619,131300,123078330,7800,7800,7800,7800,2
20230619,131200,123062730,7810,7810,7810,7810,0
20230619,131100,123062730,7810,7810,7810,7810,0
20230619,131000,123062730,7810,7810,7810,7810,0
20230619,130900,123062730,7810,7810,7810,7810,1
20230619,130800,123054920,7760,7790,7790,7760,1300
20230619,130700,112956950,7800,7800,7800,7800,263
20230619,130600,110905550,7790,7790,7790,7790,32
20230619,130500,110656270,7790,7790,7790,7790,0
20230619,130400,110656270,7790,7790,7790,7790,0
20230619,130300,110656270,7790,7790,7790,7790,11
20230619,130200,110570580,7790,7790,7790,7790,0
20230619,130100,110570580,7790,7790,7790,7790,0
20230619,130000,110570580,7790,7790,7790,7790,61
20230619,125900,110095390,7790,7790,7790,7790,0
20230619,125800,110095390,7790,7790,7790,7790,11
20230619,125700,110009700,7800,7800,7800,7800,0
20230619,125600,110009700,7800,7800,7800,7800,0
20230619,125500,110009700,7800,7800,7800,7800,0
20230619,125400,110009700,7800,7800,7800,7800,0
20230619,125300,110009700,7800,7800,7800,7800,30
20230619,125200,109775700,7800,7800,7800,7800,0
20230619,125100,109775700,7800,7800,7800,7800,0
20230619,125000,109775700,7800,7800,7800,7800,0
20230619,124900,109775700,7800,7800,7800,7800,0
20230619,124800,109775700,7800,7800,7800,7800,0
20230619,124700,109775700,7800,7800,7800,7800,0
20230619,124600,109775700,7800,7810,7810,7800,1050
20230619,124500,101585550,7800,7780,7820,7780,1198
20230619,124400,92238040,7770,7740,7770,7740,1084
20230619,124300,83831160,7730,7730,7730,7730,574
20230619,124200,79394140,7720,7720,7720,7720,489
20230619,124100,75619060,7720,7720,7720,7720,11
20230619,124000,75534140,7730,7730,7730,7730,45
20230619,123900,75186290,7730,7730,7730,7730,0
20230619,123800,75186290,7730,7730,7730,7730,5
20230619,123700,75147640,7740,7740,7740,7740,5
20230619,123600,75108940,7730,7730,7730,7730,295
20230619,123500,72828590,7730,7730,7730,7730,3
20230619,123400,72805400,7730,7740,7740,7730,3
20230619,123300,72782200,7720,7720,7720,7720,417
20230619,123200,69562960,7720,7720,7720,7720,193
20230619,123100,68073000,7720,7730,7730,7720,13
20230619,123000,67972590,7730,7730,7730,7730,0
20230619,122900,67972590,7730,7730,7730,7730,0
20230619,122800,67972590,7730,7730,7730,7730,249
20230619,122700,66047820,7720,7720,7720,7720,90
20230619,122600,65353020,7720,7720,7720,7720,0
20230619,122500,65353020,7720,7720,7720,7720,0
20230619,122400,65353020,7720,7720,7720,7720,70
20230619,122300,64812620,7710,7710,7710,7710,0
20230619,122200,64812620,7710,7710,7710,7710,0
20230619,122100,64812620,7710,7710,7710,7710,0
20230619,122000,64812620,7710,7710,7710,7710,0
20230619,121900,64812620,7710,7710,7710,7710,0
20230619,121800,64812620,7710,7710,7710,7710,0
20230619,121700,64812620,7710,7710,7710,7710,0
20230619,121600,64812620,7710,7710,7710,7710,0
20230619,121500,64812620,7710,7710,7710,7710,20
20230619,121400,64658420,7700,7700,7700,7700,0
20230619,121300,64658420,7700,7700,7700,7700,355
20230619,121200,61924920,7690,7690,7690,7690,0
20230619,121100,61924920,7690,7690,7690,7690,0
20230619,121000,61924920,7690,7690,7690,7690,20
20230619,120900,61771120,7690,7690,7690,7690,0
20230619,120800,61771120,7690,7690,7690,7690,0
20230619,120700,61771120,7690,7690,7690,7690,0
20230619,120600,61771120,7690,7690,7690,7690,90
20230619,120500,61079020,7690,7690,7690,7690,1
20230619,120400,61071330,7690,7690,7690,7690,0
20230619,120300,61071330,7690,7690,7690,7690,0
20230619,120200,61071330,7690,7690,7690,7690,0
20230619,120100,61071330,7690,7690,7690,7690,0
20230619,120000,61071330,7690,7690,7690,7690,2
20230619,115900,61055950,7690,7690,7690,7690,2
20230619,115800,61040570,7710,7710,7710,7710,1
20230619,115700,61032860,7690,7690,7690,7690,0
20230619,115600,61032860,7690,7690,7690,7690,0
20230619,115500,61032860,7690,7690,7690,7690,0
20230619,115400,61032860,7690,7690,7690,7690,4
20230619,115300,61002100,7690,7690,7690,7690,0
20230619,115200,61002100,7690,7690,7690,7690,0
20230619,115100,61002100,7690,7690,7690,7690,0
20230619,115000,61002100,7690,7690,7690,7690,0
20230619,114900,61002100,7690,7710,7710,7690,173
20230619,114800,59669110,7720,7720,7720,7720,185
20230619,114700,58240910,7720,7720,7720,7720,3
20230619,114600,58217750,7720,7720,7720,7720,0
20230619,114500,58217750,7720,7720,7720,7720,0
20230619,114400,58217750,7720,7720,7730,7720,26
20230619,114300,58017010,7730,7730,7730,7730,0
20230619,114200,58017010,7730,7730,7730,7730,0
20230619,114100,58017010,7730,7730,7730,7730,0
20230619,114000,58017010,7730,7730,7730,7730,1
20230619,113900,58009280,7730,7730,7730,7730,0
20230619,113800,58009280,7730,7730,7730,7730,0
20230619,113700,58009280,7730,7730,7730,7730,3
20230619,113600,57986090,7720,7720,7720,7720,4
20230619,113500,57955210,7730,7720,7730,7720,3
20230619,113400,57932040,7730,7730,7730,7730,0
20230619,113300,57932040,7730,7730,7730,7730,0
20230619,113200,57932040,7730,7730,7730,7730,0
20230619,113100,57932040,7730,7730,7730,7730,0
20230619,113000,57932040,7730,7730,7730,7730,0
20230619,112900,57932040,7730,7730,7730,7730,1
20230619,112800,57924310,7710,7730,7730,7710,41
20230619,112700,57608140,7730,7730,7730,7730,0
20230619,112600,57608140,7730,7730,7730,7730,1
20230619,112500,57600410,7720,7720,7720,7720,0
20230619,112400,57600410,7720,7720,7720,7720,0
20230619,112300,57600410,7720,7720,7720,7720,0
20230619,112200,57600410,7720,7720,7720,7720,0
20230619,112100,57600410,7720,7720,7720,7720,0
20230619,112000,57600410,7720,7720,7720,7720,0
20230619,111900,57600410,7720,7720,7720,7720,1
20230619,111800,57592690,7720,7720,7720,7720,1
20230619,111700,57584970,7720,7720,7720,7720,27
20230619,111600,57376530,7720,7720,7720,7720,4
20230619,111500,57345650,7730,7720,7730,7720,2
20230619,111400,57330200,7710,7710,7710,7710,0
20230619,111300,57330200,7710,7710,7710,7710,1
20230619,111200,57322490,7710,7710,7710,7710,1
20230619,111100,57314780,7720,7720,7720,7720,32
20230619,111000,57067740,7700,7700,7700,7700,0
20230619,110900,57067740,7700,7700,7700,7700,0
20230619,110800,57067740,7700,7700,7700,7700,0
20230619,110700,57067740,7700,7700,7700,7700,1
20230619,110600,57060040,7740,7740,7740,7740,0
20230619,110500,57060040,7740,7740,7740,7740,0
20230619,110400,57060040,7740,7740,7740,7740,0
20230619,110300,57060040,7740,7740,7740,7740,0
20230619,110200,57060040,7740,7740,7740,7740,88
20230619,110100,56378920,7740,7740,7740,7740,0
20230619,110000,56378920,7740,7740,7740,7740,0
20230619,105900,56378920,7740,7740,7740,7740,0
20230619,105800,56378920,7740,7740,7740,7740,5
20230619,105700,56340220,7700,7700,7700,7700,0
20230619,105600,56340220,7700,7700,7700,7700,1
20230619,105500,56332520,7670,7670,7670,7670,0
20230619,105400,56332520,7670,7670,7670,7670,0
20230619,105300,56332520,7670,7670,7670,7670,0
20230619,105200,56332520,7670,7670,7670,7670,0
20230619,105100,56332520,7670,7680,7680,7670,2000
20230619,105000,40986590,7680,7680,7680,7680,0
20230619,104900,40986590,7680,7680,7680,7680,0
20230619,104800,40986590,7680,7680,7680,7680,0
20230619,104700,40986590,7680,7680,7680,7680,0
20230619,104600,40986590,7680,7680,7680,7680,0
20230619,104500,40986590,7680,7720,7720,7680,2152
20230619,104400,24414640,7740,7740,7740,7740,10
20230619,104300,24337240,7740,7740,7740,7740,0
20230619,104200,24337240,7740,7740,7740,7740,0
20230619,104100,24337240,7740,7740,7740,7740,0
20230619,104000,24337240,7740,7740,7740,7740,0
20230619,103900,24337240,7740,7740,7740,7740,111
20230619,103800,23478100,7730,7730,7730,7730,10
20230619,103700,23400800,7730,7730,7730,7730,30
20230619,103600,23168900,7710,7720,7730,7710,80
20230619,103500,22551320,7720,7720,7720,7720,0
20230619,103400,22551320,7720,7720,7720,7720,0
20230619,103300,22551320,7720,7720,7720,7720,0
20230619,103200,22551320,7720,7720,7720,7720,0
20230619,103100,22551320,7720,7720,7720,7720,100
20230619,103000,21779320,7730,7730,7730,7730,20
20230619,102900,21624720,7710,7710,7710,7710,0
20230619,102800,21624720,7710,7710,7710,7710,0
20230619,102700,21624720,7710,7710,7710,7710,0
20230619,102600,21624720,7710,7710,7710,7710,0
20230619,102500,21624720,7710,7710,7710,7710,0
20230619,102400,21624720,7710,7710,7710,7710,0
20230619,102300,21624720,7710,7710,7710,7710,0
20230619,102200,21624720,7710,7710,7710,7710,0
20230619,102100,21624720,7710,7710,7710,7710,61
20230619,102000,21154410,7710,7710,7710,7710,0
20230619,101900,21154410,7710,7710,7710,7710,0
20230619,101800,21154410,7710,7710,7710,7710,20
20230619,101700,21000210,7700,7700,7700,7700,0
20230619,101600,21000210,7700,7700,7700,7700,0
20230619,101500,21000210,7700,7700,7700,7700,0
20230619,101400,21000210,7700,7700,7700,7700,1
20230619,101300,20992510,7720,7720,7720,7720,0
20230619,101200,20992510,7720,7720,7720,7720,0
20230619,101100,20992510,7720,7720,7720,7720,195
20230619,101000,19487110,7710,7700,7710,7700,148
20230619,100900,18347010,7700,7700,7700,7700,0
20230619,100800,18347010,7700,7700,7700,7700,0
20230619,100700,18347010,7700,7700,7700,7700,932
20230619,100600,11170610,7700,7710,7710,7700,110
20230619,100500,10323200,7720,7720,7720,7720,0
20230619,100400,10323200,7720,7720,7720,7720,0
20230619,100300,10323200,7720,7720,7720,7720,0
20230619,100200,10323200,7720,7720,7720,7720,4
20230619,100100,10292320,7720,7720,7720,7720,74
20230619,100000,9721040,7720,7710,7720,7710,41
20230619,095900,9404530,7690,7690,7690,7690,0
20230619,095800,9404530,7690,7690,7690,7690,0
20230619,095700,9404530,7690,7710,7710,7690,500
20230619,095600,5555190,7720,7720,7720,7720,0
20230619,095500,5555190,7720,7720,7720,7720,0
20230619,095400,5555190,7720,7720,7720,7720,0
20230619,095300,5555190,7720,7720,7720,7720,0
20230619,095200,5555190,7720,7720,7720,7720,0
20230619,095100,5555190,7720,7720,7720,7720,0
20230619,095000,5555190,7720,7720,7720,7720,0
20230619,094900,5555190,7720,7720,7720,7720,13
20230619,094800,5454830,7720,7720,7720,7720,0
20230619,094700,5454830,7720,7720,7720,7720,94
20230619,094600,4729150,7720,7720,7720,7720,0
20230619,094500,4729150,7720,7720,7720,7720,0
20230619,094400,4729150,7720,7720,7720,7720,0
20230619,094300,4729150,7720,7720,7720,7720,0
20230619,094200,4729150,7720,7730,7730,7720,200
20230619,094100,3184860,7730,7730,7730,7730,0
20230619,094000,3184860,7730,7730,7730,7730,0
20230619,093900,3184860,7730,7730,7730,7730,12
20230619,093800,3092100,7730,7730,7730,7730,0
20230619,093700,3092100,7730,7730,7730,7730,0
20230619,093600,3092100,7730,7730,7730,7730,0
20230619,093500,3092100,7730,7730,7730,7730,0
20230619,093400,3092100,7730,7730,7730,7730,0
20230619,093300,3092100,7730,7730,7730,7730,0
20230619,093200,3092100,7730,7730,7730,7730,3
20230619,093100,3068910,7750,7740,7750,7730,136
20230619,093000,2016420,7750,7750,7750,7750,0
20230619,092900,2016420,7750,7750,7750,7750,0
20230619,092800,2016420,7750,7750,7750,7750,0
20230619,092700,2016420,7750,7750,7750,7750,0
20230619,092600,2016420,7750,7750,7750,7750,21
20230619,092500,1853670,7750,7750,7750,7750,0
20230619,092400,1853670,7750,7750,7750,7750,0
20230619,092300,1853670,7750,7750,7750,7750,0
20230619,092200,1853670,7750,7750,7750,7750,24
20230619,092100,1667670,7760,7760,7760,7760,0
20230619,092000,1667670,7760,7760,7760,7760,0
20230619,091900,1667670,7760,7760,7760,7760,16
20230619,091800,1543510,7760,7740,7760,7740,125
20230619,091700,575130,7760,7760,7760,7760,0
20230619,091600,575130,7760,7760,7760,7760,1
20230619,091500,567370,7770,7770,7770,7770,0
20230619,091400,567370,7770,7770,7770,7770,17
20230619,091300,435280,7770,7770,7770,7770,0
20230619,091200,435280,7770,7770,7770,7770,20
20230619,091100,279880,7790,7790,7790,7790,0
20230619,091000,279880,7790,7790,7790,7790,0
20230619,090900,279880,7790,7790,7790,7790,0
20230619,090800,279880,7790,7790,7790,7790,0
20230619,090700,279880,7790,7790,7790,7790,20
20230619,090600,124080,7790,7790,7790,7790,0
20230619,090500,124080,7790,7790,7790,7790,1
20230619,090400,116290,7730,7730,7730,7730,0
20230619,090300,116290,7730,7730,7730,7730,0
20230619,090200,116290,7730,7760,7760,7730,10
20230619,090100,38960,7800,7800,7800,7800,0
20230619,090000,38960,7800,7770,7800,7770,5