KissMeData/087600/min/candle-20230828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230828,194100,47579900,6100,6100,6100,6100,103
20230828,194000,47579900,6100,6100,6100,6100,0
20230828,193900,47579900,6100,6100,6100,6100,0
20230828,193800,47579900,6100,6100,6100,6100,0
20230828,193700,47579900,6100,6100,6100,6100,0
20230828,193600,47579900,6100,6100,6100,6100,0
20230828,193500,47579900,6100,6100,6100,6100,0
20230828,193400,47579900,6100,6100,6100,6100,0
20230828,193300,47579900,6100,6100,6100,6100,0
20230828,193200,47579900,6100,6100,6100,6100,0
20230828,193100,47579900,6100,6100,6100,6100,0
20230828,193000,47579900,6100,6100,6100,6100,0
20230828,192900,47579900,6100,6100,6100,6100,0
20230828,192800,47579900,6100,6100,6100,6100,0
20230828,192700,47579900,6100,6100,6100,6100,0
20230828,192600,47579900,6100,6100,6100,6100,0
20230828,192500,47579900,6100,6100,6100,6100,0
20230828,192400,47579900,6100,6100,6100,6100,0
20230828,192300,47579900,6100,6100,6100,6100,0
20230828,192200,47579900,6100,6100,6100,6100,0
20230828,192100,47579900,6100,6100,6100,6100,0
20230828,192000,47579900,6100,6100,6100,6100,0
20230828,191900,47579900,6100,6100,6100,6100,0
20230828,191800,47579900,6100,6100,6100,6100,0
20230828,191700,47579900,6100,6100,6100,6100,0
20230828,191600,47579900,6100,6100,6100,6100,0
20230828,191500,47579900,6100,6100,6100,6100,0
20230828,191400,47579900,6100,6100,6100,6100,0
20230828,191300,47579900,6100,6100,6100,6100,0
20230828,191200,47579900,6100,6100,6100,6100,0
20230828,191100,47579900,6100,6100,6100,6100,103
20230828,191000,47579900,6100,6100,6100,6100,0
20230828,190900,47579900,6100,6100,6100,6100,0
20230828,190800,47579900,6100,6100,6100,6100,0
20230828,190700,47579900,6100,6100,6100,6100,0
20230828,190600,47579900,6100,6100,6100,6100,0
20230828,190500,47579900,6100,6100,6100,6100,0
20230828,190400,47579900,6100,6100,6100,6100,0
20230828,190300,47579900,6100,6100,6100,6100,0
20230828,190200,47579900,6100,6100,6100,6100,0
20230828,190100,47579900,6100,6100,6100,6100,0
20230828,190000,47579900,6100,6100,6100,6100,0
20230828,185900,47579900,6100,6100,6100,6100,0
20230828,185800,47579900,6100,6100,6100,6100,0
20230828,185700,47579900,6100,6100,6100,6100,0
20230828,185600,47579900,6100,6100,6100,6100,0
20230828,185500,47579900,6100,6100,6100,6100,0
20230828,185400,47579900,6100,6100,6100,6100,0
20230828,185300,47579900,6100,6100,6100,6100,0
20230828,185200,47579900,6100,6100,6100,6100,0
20230828,185100,47579900,6100,6100,6100,6100,0
20230828,185000,47579900,6100,6100,6100,6100,0
20230828,184900,47579900,6100,6100,6100,6100,0
20230828,184800,47579900,6100,6100,6100,6100,0
20230828,184700,47579900,6100,6100,6100,6100,0
20230828,184600,47579900,6100,6100,6100,6100,0
20230828,184500,47579900,6100,6100,6100,6100,0
20230828,184400,47579900,6100,6100,6100,6100,0
20230828,184300,47579900,6100,6100,6100,6100,0
20230828,184200,47579900,6100,6100,6100,6100,0
20230828,184100,47579900,6100,6100,6100,6100,103
20230828,184000,47579900,6100,6100,6100,6100,0
20230828,183900,47579900,6100,6100,6100,6100,0
20230828,183800,47579900,6100,6100,6100,6100,0
20230828,183700,47579900,6100,6100,6100,6100,0
20230828,183600,47579900,6100,6100,6100,6100,0
20230828,183500,47579900,6100,6100,6100,6100,0
20230828,183400,47579900,6100,6100,6100,6100,0
20230828,183300,47579900,6100,6100,6100,6100,0
20230828,183200,47579900,6100,6100,6100,6100,0
20230828,183100,47579900,6100,6100,6100,6100,0
20230828,183000,47579900,6100,6100,6100,6100,0
20230828,182900,47579900,6100,6100,6100,6100,0
20230828,182800,47579900,6100,6100,6100,6100,0
20230828,182700,47579900,6100,6100,6100,6100,0
20230828,182600,47579900,6100,6100,6100,6100,0
20230828,182500,47579900,6100,6100,6100,6100,0
20230828,182400,47579900,6100,6100,6100,6100,0
20230828,182300,47579900,6100,6100,6100,6100,0
20230828,182200,47579900,6100,6100,6100,6100,0
20230828,182100,47579900,6100,6100,6100,6100,0
20230828,182000,47579900,6100,6100,6100,6100,0
20230828,181900,47579900,6100,6100,6100,6100,0
20230828,181800,47579900,6100,6100,6100,6100,0
20230828,181700,47579900,6100,6100,6100,6100,0
20230828,181600,47579900,6100,6100,6100,6100,0
20230828,181500,47579900,6100,6100,6100,6100,0
20230828,181400,47579900,6100,6100,6100,6100,0
20230828,181300,47579900,6100,6100,6100,6100,0
20230828,181200,47579900,6100,6100,6100,6100,0
20230828,181100,47579900,6100,6100,6100,6100,103
20230828,181000,47579900,6100,6100,6100,6100,0
20230828,180900,47579900,6100,6100,6100,6100,0
20230828,180800,47579900,6100,6100,6100,6100,0
20230828,180700,47579900,6100,6100,6100,6100,0
20230828,180600,47579900,6100,6100,6100,6100,0
20230828,180500,47579900,6100,6100,6100,6100,0
20230828,180400,47579900,6100,6100,6100,6100,0
20230828,180300,47579900,6100,6100,6100,6100,0
20230828,180200,47579900,6100,6100,6100,6100,0
20230828,180100,47579900,6100,6100,6100,6100,0
20230828,180000,47579900,6100,6100,6100,6100,0
20230828,175900,47579900,6100,6100,6100,6100,0
20230828,175800,47579900,6100,6100,6100,6100,0
20230828,175700,47579900,6100,6100,6100,6100,0
20230828,175600,47579900,6100,6100,6100,6100,0
20230828,175500,47579900,6100,6100,6100,6100,0
20230828,175400,47579900,6100,6100,6100,6100,0
20230828,175300,47579900,6100,6100,6100,6100,0
20230828,175200,47579900,6100,6100,6100,6100,0
20230828,175100,47579900,6100,6100,6100,6100,0
20230828,175000,47579900,6100,6100,6100,6100,0
20230828,174900,47579900,6100,6100,6100,6100,0
20230828,174800,47579900,6100,6100,6100,6100,0
20230828,174700,47579900,6100,6100,6100,6100,0
20230828,174600,47579900,6100,6100,6100,6100,0
20230828,174500,47579900,6100,6100,6100,6100,0
20230828,174400,47579900,6100,6100,6100,6100,0
20230828,174300,47579900,6100,6100,6100,6100,0
20230828,174200,47579900,6100,6100,6100,6100,0
20230828,174100,47579900,6100,6100,6100,6100,103
20230828,174000,47579900,6100,6100,6100,6100,0
20230828,173900,47579900,6100,6100,6100,6100,0
20230828,173800,47579900,6100,6100,6100,6100,0
20230828,173700,47579900,6100,6100,6100,6100,0
20230828,173600,47579900,6100,6100,6100,6100,0
20230828,173500,47579900,6100,6100,6100,6100,0
20230828,173400,47579900,6100,6100,6100,6100,0
20230828,173300,47579900,6100,6100,6100,6100,0
20230828,173200,47579900,6100,6100,6100,6100,0
20230828,173100,47579900,6100,6100,6100,6100,0
20230828,173000,47579900,6100,6100,6100,6100,0
20230828,172900,47579900,6100,6100,6100,6100,0
20230828,172800,47579900,6100,6100,6100,6100,0
20230828,172700,47579900,6100,6100,6100,6100,0
20230828,172600,47579900,6100,6100,6100,6100,0
20230828,172500,47579900,6100,6100,6100,6100,0
20230828,172400,47579900,6100,6100,6100,6100,0
20230828,172300,47579900,6100,6100,6100,6100,0
20230828,172200,47579900,6100,6100,6100,6100,0
20230828,172100,47579900,6100,6100,6100,6100,0
20230828,172000,47579900,6100,6100,6100,6100,0
20230828,171900,47579900,6100,6100,6100,6100,0
20230828,171800,47579900,6100,6100,6100,6100,0
20230828,171700,47579900,6100,6100,6100,6100,0
20230828,171600,47579900,6100,6100,6100,6100,0
20230828,171500,47579900,6100,6100,6100,6100,0
20230828,171400,47579900,6100,6100,6100,6100,0
20230828,171300,47579900,6100,6100,6100,6100,0
20230828,171200,47579900,6100,6100,6100,6100,0
20230828,171100,47579900,6100,6100,6100,6100,103
20230828,171000,47579900,6100,6100,6100,6100,0
20230828,170900,47579900,6100,6100,6100,6100,0
20230828,170800,47579900,6100,6100,6100,6100,0
20230828,170700,47579900,6100,6100,6100,6100,0
20230828,170600,47579900,6100,6100,6100,6100,0
20230828,170500,47579900,6100,6100,6100,6100,0
20230828,170400,47579900,6100,6100,6100,6100,0
20230828,170300,47579900,6100,6100,6100,6100,0
20230828,170200,47579900,6100,6100,6100,6100,0
20230828,170100,47579900,6100,6100,6100,6100,0
20230828,170000,47579900,6100,6100,6100,6100,0
20230828,165900,47579900,6100,6100,6100,6100,0
20230828,165800,47579900,6100,6100,6100,6100,0
20230828,165700,47579900,6100,6100,6100,6100,0
20230828,165600,47579900,6100,6100,6100,6100,0
20230828,165500,47579900,6100,6100,6100,6100,0
20230828,165400,47579900,6100,6100,6100,6100,0
20230828,165300,47579900,6100,6100,6100,6100,0
20230828,165200,47579900,6100,6100,6100,6100,0
20230828,165100,47579900,6100,6100,6100,6100,0
20230828,165000,47579900,6100,6100,6100,6100,0
20230828,164900,47579900,6100,6100,6100,6100,0
20230828,164800,47579900,6100,6100,6100,6100,0
20230828,164700,47579900,6100,6100,6100,6100,0
20230828,164600,47579900,6100,6100,6100,6100,0
20230828,164500,47579900,6100,6100,6100,6100,0
20230828,164400,47579900,6100,6100,6100,6100,0
20230828,164300,47579900,6100,6100,6100,6100,0
20230828,164200,47579900,6100,6100,6100,6100,0
20230828,164100,47579900,6100,6100,6100,6100,103
20230828,164000,47579900,6100,6100,6100,6100,0
20230828,163900,47579900,6100,6100,6100,6100,0
20230828,163800,47579900,6100,6100,6100,6100,0
20230828,163700,47579900,6100,6100,6100,6100,0
20230828,163600,47579900,6100,6100,6100,6100,0
20230828,163500,47579900,6100,6100,6100,6100,0
20230828,163400,47579900,6100,6100,6100,6100,0
20230828,163300,47579900,6100,6100,6100,6100,0
20230828,163200,47579900,6100,6100,6100,6100,0
20230828,163100,47579900,6100,6100,6100,6100,0
20230828,163000,47579900,6100,6100,6100,6100,0
20230828,162900,47579900,6100,6100,6100,6100,0
20230828,162800,47579900,6100,6100,6100,6100,0
20230828,162700,47579900,6100,6100,6100,6100,0
20230828,162600,47579900,6100,6100,6100,6100,0
20230828,162500,47579900,6100,6100,6100,6100,0
20230828,162400,47579900,6100,6100,6100,6100,0
20230828,162300,47579900,6100,6100,6100,6100,0
20230828,162200,47579900,6100,6100,6100,6100,0
20230828,162100,47579900,6100,6100,6100,6100,0
20230828,162000,47579900,6100,6100,6100,6100,0
20230828,161900,47579900,6100,6100,6100,6100,0
20230828,161800,47579900,6100,6100,6100,6100,0
20230828,161700,47579900,6100,6100,6100,6100,0
20230828,161600,47579900,6100,6100,6100,6100,0
20230828,161500,47579900,6100,6100,6100,6100,0
20230828,161400,47579900,6100,6100,6100,6100,0
20230828,161300,47579900,6100,6100,6100,6100,0
20230828,161200,47579900,6100,6100,6100,6100,0
20230828,161100,47579900,6100,6100,6100,6100,103
20230828,161000,47579900,6100,6100,6100,6100,0
20230828,160900,47579900,6100,6100,6100,6100,0
20230828,160800,47579900,6100,6100,6100,6100,0
20230828,160700,47579900,6100,6100,6100,6100,0
20230828,160600,47579900,6100,6100,6100,6100,0
20230828,160500,47579900,6100,6100,6100,6100,0
20230828,160400,47579900,6100,6100,6100,6100,0
20230828,160300,47579900,6100,6100,6100,6100,0
20230828,160200,47579900,6100,6100,6100,6100,0
20230828,160100,47579900,6100,6100,6100,6100,0
20230828,160000,47579900,6100,6100,6100,6100,0
20230828,155900,47579900,6100,6100,6100,6100,0
20230828,155800,47579900,6100,6100,6100,6100,0
20230828,155700,47579900,6100,6100,6100,6100,0
20230828,155600,47579900,6100,6100,6100,6100,0
20230828,155500,47579900,6100,6100,6100,6100,0
20230828,155400,47579900,6100,6100,6100,6100,0
20230828,155300,47579900,6100,6100,6100,6100,0
20230828,155200,47579900,6100,6100,6100,6100,0
20230828,155100,47579900,6100,6100,6100,6100,0
20230828,155000,47579900,6100,6100,6100,6100,0
20230828,154900,47579900,6100,6100,6100,6100,0
20230828,154800,47579900,6100,6100,6100,6100,0
20230828,154700,47579900,6100,6100,6100,6100,0
20230828,154600,47579900,6100,6100,6100,6100,0
20230828,154500,47579900,6100,6100,6100,6100,0
20230828,154400,47579900,6100,6100,6100,6100,0
20230828,154300,47579900,6100,6100,6100,6100,0
20230828,154200,47579900,6100,6100,6100,6100,0
20230828,154100,47579900,6100,6100,6100,6100,103
20230828,154000,47579900,6100,6100,6100,6100,0
20230828,153900,47579900,6100,6100,6100,6100,0
20230828,153800,47579900,6100,6100,6100,6100,0
20230828,153700,47579900,6100,6100,6100,6100,0
20230828,153600,47579900,6100,6100,6100,6100,0
20230828,153500,47579900,6100,6100,6100,6100,0
20230828,153400,47579900,6100,6100,6100,6100,0
20230828,153300,47579900,6100,6100,6100,6100,0
20230828,153200,47579900,6100,6100,6100,6100,0
20230828,153100,47579900,6100,6100,6100,6100,0
20230828,153000,47579900,6100,6100,6100,6100,103
20230828,152900,46951600,6100,6100,6100,6100,0
20230828,152800,46951600,6100,6100,6100,6100,0
20230828,152700,46951600,6100,6100,6100,6100,0
20230828,152600,46951600,6100,6100,6100,6100,0
20230828,152500,46951600,6100,6100,6100,6100,0
20230828,152400,46951600,6100,6100,6100,6100,0
20230828,152300,46951600,6100,6100,6100,6100,0
20230828,152200,46951600,6100,6100,6100,6100,0
20230828,152100,46951600,6100,6100,6100,6100,0
20230828,152000,46951600,6100,6100,6100,6100,0
20230828,151900,46951600,6100,6100,6100,6100,0
20230828,151800,46951600,6100,6100,6100,6100,35
20230828,151700,46738100,6100,6100,6100,6100,0
20230828,151600,46738100,6100,6100,6100,6100,140
20230828,151500,45884100,6110,6110,6110,6110,0
20230828,151400,45884100,6110,6110,6110,6110,0
20230828,151300,45884100,6110,6110,6110,6110,10
20230828,151200,45823000,6120,6120,6120,6120,0
20230828,151100,45823000,6120,6120,6120,6120,28
20230828,151000,45651640,6120,6120,6120,6120,0
20230828,150900,45651640,6120,6120,6120,6120,0
20230828,150800,45651640,6120,6120,6120,6120,0
20230828,150700,45651640,6120,6120,6120,6120,0
20230828,150600,45651640,6120,6120,6120,6120,0
20230828,150500,45651640,6120,6120,6120,6120,0
20230828,150400,45651640,6120,6120,6120,6120,0
20230828,150300,45651640,6120,6120,6120,6120,30
20230828,150200,45468040,6130,6130,6130,6130,0
20230828,150100,45468040,6130,6130,6130,6130,11
20230828,150000,45400610,6120,6120,6120,6120,0
20230828,145900,45400610,6120,6120,6120,6120,0
20230828,145800,45400610,6120,6120,6120,6120,0
20230828,145700,45400610,6120,6120,6120,6120,0
20230828,145600,45400610,6120,6120,6120,6120,0
20230828,145500,45400610,6120,6120,6120,6120,0
20230828,145400,45400610,6120,6120,6120,6120,0
20230828,145300,45400610,6120,6120,6120,6120,0
20230828,145200,45400610,6120,6120,6120,6120,0
20230828,145100,45400610,6120,6120,6120,6120,0
20230828,145000,45400610,6120,6120,6120,6120,0
20230828,144900,45400610,6120,6120,6120,6120,0
20230828,144800,45400610,6120,6120,6120,6120,0
20230828,144700,45400610,6120,6120,6120,6120,0
20230828,144600,45400610,6120,6120,6120,6120,0
20230828,144500,45400610,6120,6120,6120,6120,1
20230828,144400,45394490,6120,6120,6120,6120,0
20230828,144300,45394490,6120,6120,6120,6120,0
20230828,144200,45394490,6120,6120,6120,6120,0
20230828,144100,45394490,6120,6120,6120,6120,0
20230828,144000,45394490,6120,6120,6120,6120,0
20230828,143900,45394490,6120,6120,6120,6120,0
20230828,143800,45394490,6120,6120,6120,6120,0
20230828,143700,45394490,6120,6120,6120,6120,260
20230828,143600,43803290,6130,6130,6130,6130,0
20230828,143500,43803290,6130,6130,6130,6130,0
20230828,143400,43803290,6130,6130,6130,6130,0
20230828,143300,43803290,6130,6130,6130,6130,0
20230828,143200,43803290,6130,6130,6130,6130,0
20230828,143100,43803290,6130,6130,6130,6130,0
20230828,143000,43803290,6130,6130,6130,6130,0
20230828,142900,43803290,6130,6130,6130,6130,0
20230828,142800,43803290,6130,6130,6130,6130,0
20230828,142700,43803290,6130,6130,6130,6130,0
20230828,142600,43803290,6130,6130,6130,6130,0
20230828,142500,43803290,6130,6130,6130,6130,0
20230828,142400,43803290,6130,6130,6130,6130,0
20230828,142300,43803290,6130,6130,6130,6130,0
20230828,142200,43803290,6130,6130,6130,6130,0
20230828,142100,43803290,6130,6130,6130,6130,0
20230828,142000,43803290,6130,6130,6130,6130,0
20230828,141900,43803290,6130,6130,6130,6130,0
20230828,141800,43803290,6130,6130,6130,6130,0
20230828,141700,43803290,6130,6130,6130,6130,0
20230828,141600,43803290,6130,6130,6130,6130,0
20230828,141500,43803290,6130,6130,6130,6130,0
20230828,141400,43803290,6130,6130,6130,6130,0
20230828,141300,43803290,6130,6130,6130,6130,0
20230828,141200,43803290,6130,6130,6130,6130,0
20230828,141100,43803290,6130,6130,6130,6130,93
20230828,141000,43233200,6130,6130,6130,6130,0
20230828,140900,43233200,6130,6130,6130,6130,0
20230828,140800,43233200,6130,6130,6130,6130,0
20230828,140700,43233200,6130,6130,6130,6130,0
20230828,140600,43233200,6130,6130,6130,6130,407
20230828,140500,40738290,6140,6140,6140,6140,41
20230828,140400,40486550,6150,6150,6150,6150,0
20230828,140300,40486550,6150,6150,6150,6150,0
20230828,140200,40486550,6150,6150,6150,6150,0
20230828,140100,40486550,6150,6150,6150,6150,0
20230828,140000,40486550,6150,6150,6150,6150,0
20230828,135900,40486550,6150,6150,6150,6150,0
20230828,135800,40486550,6150,6150,6150,6150,0
20230828,135700,40486550,6150,6150,6150,6150,0
20230828,135600,40486550,6150,6150,6150,6150,0
20230828,135500,40486550,6150,6150,6150,6150,0
20230828,135400,40486550,6150,6150,6150,6150,0
20230828,135300,40486550,6150,6150,6150,6150,0
20230828,135200,40486550,6150,6150,6150,6150,0
20230828,135100,40486550,6150,6150,6150,6150,0
20230828,135000,40486550,6150,6150,6150,6150,0
20230828,134900,40486550,6150,6150,6150,6150,0
20230828,134800,40486550,6150,6150,6150,6150,0
20230828,134700,40486550,6150,6150,6150,6150,0
20230828,134600,40486550,6150,6150,6150,6150,0
20230828,134500,40486550,6150,6150,6150,6150,0
20230828,134400,40486550,6150,6150,6150,6150,0
20230828,134300,40486550,6150,6150,6150,6150,0
20230828,134200,40486550,6150,6150,6150,6150,0
20230828,134100,40486550,6150,6150,6150,6150,0
20230828,134000,40486550,6150,6150,6150,6150,0
20230828,133900,40486550,6150,6150,6150,6150,0
20230828,133800,40486550,6150,6150,6150,6150,0
20230828,133700,40486550,6150,6150,6150,6150,0
20230828,133600,40486550,6150,6150,6150,6150,0
20230828,133500,40486550,6150,6150,6150,6150,0
20230828,133400,40486550,6150,6150,6150,6150,90
20230828,133300,39933050,6140,6140,6140,6140,141
20230828,133200,39067310,6140,6140,6140,6140,0
20230828,133100,39067310,6140,6140,6140,6140,0
20230828,133000,39067310,6140,6140,6140,6140,0
20230828,132900,39067310,6140,6140,6140,6140,0
20230828,132800,39067310,6140,6140,6140,6140,30
20230828,132700,38883110,6140,6140,6140,6140,0
20230828,132600,38883110,6140,6140,6140,6140,0
20230828,132500,38883110,6140,6140,6140,6140,0
20230828,132400,38883110,6140,6140,6140,6140,0
20230828,132300,38883110,6140,6140,6140,6140,0
20230828,132200,38883110,6140,6140,6140,6140,0
20230828,132100,38883110,6140,6140,6140,6140,1
20230828,132000,38876970,6150,6150,6150,6150,0
20230828,131900,38876970,6150,6160,6160,6150,1248
20230828,131800,31201380,6160,6160,6160,6160,44
20230828,131700,30930340,6160,6160,6160,6160,150
20230828,131600,30006340,6150,6150,6150,6150,0
20230828,131500,30006340,6150,6150,6150,6150,0
20230828,131400,30006340,6150,6150,6150,6150,0
20230828,131300,30006340,6150,6150,6150,6150,0
20230828,131200,30006340,6150,6150,6150,6150,0
20230828,131100,30006340,6150,6150,6150,6150,0
20230828,131000,30006340,6150,6150,6150,6150,0
20230828,130900,30006340,6150,6150,6150,6150,0
20230828,130800,30006340,6150,6150,6150,6150,0
20230828,130700,30006340,6150,6150,6150,6150,0
20230828,130600,30006340,6150,6150,6150,6150,0
20230828,130500,30006340,6150,6150,6150,6150,0
20230828,130400,30006340,6150,6150,6150,6150,1
20230828,130300,30000190,6150,6150,6150,6150,0
20230828,130200,30000190,6150,6150,6150,6150,0
20230828,130100,30000190,6150,6150,6150,6150,1
20230828,130000,29994040,6150,6150,6150,6150,0
20230828,125900,29994040,6150,6150,6150,6150,0
20230828,125800,29994040,6150,6150,6150,6150,0
20230828,125700,29994040,6150,6150,6150,6150,36
20230828,125600,29772640,6150,6150,6150,6150,0
20230828,125500,29772640,6150,6150,6150,6150,0
20230828,125400,29772640,6150,6150,6150,6150,0
20230828,125300,29772640,6150,6150,6150,6150,1
20230828,125200,29766490,6150,6150,6150,6150,0
20230828,125100,29766490,6150,6150,6150,6150,600
20230828,125000,26076490,6150,6150,6150,6150,0
20230828,124900,26076490,6150,6150,6150,6150,1
20230828,124800,26070340,6150,6150,6150,6150,0
20230828,124700,26070340,6150,6150,6150,6150,0
20230828,124600,26070340,6150,6150,6150,6150,0
20230828,124500,26070340,6150,6150,6150,6150,0
20230828,124400,26070340,6150,6150,6150,6150,0
20230828,124300,26070340,6150,6150,6150,6150,1
20230828,124200,26064190,6160,6160,6160,6160,0
20230828,124100,26064190,6160,6160,6160,6160,0
20230828,124000,26064190,6160,6160,6160,6160,0
20230828,123900,26064190,6160,6160,6160,6160,1
20230828,123800,26058030,6150,6150,6150,6150,0
20230828,123700,26058030,6150,6150,6150,6150,0
20230828,123600,26058030,6150,6150,6150,6150,0
20230828,123500,26058030,6150,6150,6150,6150,2
20230828,123400,26045730,6150,6150,6150,6150,0
20230828,123300,26045730,6150,6150,6150,6150,398
20230828,123200,23598030,6160,6160,6160,6160,0
20230828,123100,23598030,6160,6150,6160,6150,203
20230828,123000,22349530,6150,6150,6150,6150,0
20230828,122900,22349530,6150,6150,6150,6150,0
20230828,122800,22349530,6150,6150,6150,6150,0
20230828,122700,22349530,6150,6150,6150,6150,0
20230828,122600,22349530,6150,6150,6150,6150,0
20230828,122500,22349530,6150,6150,6150,6150,0
20230828,122400,22349530,6150,6150,6150,6150,0
20230828,122300,22349530,6150,6150,6150,6150,0
20230828,122200,22349530,6150,6150,6150,6150,0
20230828,122100,22349530,6150,6150,6150,6150,0
20230828,122000,22349530,6150,6150,6150,6150,0
20230828,121900,22349530,6150,6150,6150,6150,0
20230828,121800,22349530,6150,6150,6150,6150,0
20230828,121700,22349530,6150,6150,6150,6150,0
20230828,121600,22349530,6150,6150,6150,6150,0
20230828,121500,22349530,6150,6150,6150,6150,372
20230828,121400,20061730,6150,6150,6150,6150,303
20230828,121300,18198280,6150,6150,6150,6150,552
20230828,121200,14803480,6140,6140,6140,6140,0
20230828,121100,14803480,6140,6140,6140,6140,0
20230828,121000,14803480,6140,6140,6140,6140,0
20230828,120900,14803480,6140,6140,6140,6140,0
20230828,120800,14803480,6140,6140,6140,6140,0
20230828,120700,14803480,6140,6140,6140,6140,0
20230828,120600,14803480,6140,6140,6140,6140,0
20230828,120500,14803480,6140,6140,6140,6140,0
20230828,120400,14803480,6140,6140,6140,6140,0
20230828,120300,14803480,6140,6140,6140,6140,0
20230828,120200,14803480,6140,6140,6140,6140,0
20230828,120100,14803480,6140,6140,6140,6140,0
20230828,120000,14803480,6140,6140,6140,6140,0
20230828,115900,14803480,6140,6140,6140,6140,0
20230828,115800,14803480,6140,6140,6140,6140,0
20230828,115700,14803480,6140,6140,6140,6140,0
20230828,115600,14803480,6140,6140,6140,6140,1
20230828,115500,14797340,6150,6150,6150,6150,0
20230828,115400,14797340,6150,6150,6150,6150,0
20230828,115300,14797340,6150,6150,6150,6150,0
20230828,115200,14797340,6150,6150,6150,6150,0
20230828,115100,14797340,6150,6150,6150,6150,0
20230828,115000,14797340,6150,6150,6150,6150,1
20230828,114900,14791190,6150,6150,6150,6150,0
20230828,114800,14791190,6150,6150,6150,6150,0
20230828,114700,14791190,6150,6150,6150,6150,0
20230828,114600,14791190,6150,6150,6150,6150,0
20230828,114500,14791190,6150,6150,6150,6150,0
20230828,114400,14791190,6150,6150,6150,6150,0
20230828,114300,14791190,6150,6150,6150,6150,0
20230828,114200,14791190,6150,6150,6150,6150,0
20230828,114100,14791190,6150,6150,6150,6150,0
20230828,114000,14791190,6150,6150,6150,6150,0
20230828,113900,14791190,6150,6150,6150,6150,1
20230828,113800,14785040,6150,6150,6150,6150,0
20230828,113700,14785040,6150,6150,6150,6150,0
20230828,113600,14785040,6150,6150,6150,6150,0
20230828,113500,14785040,6150,6150,6150,6150,0
20230828,113400,14785040,6150,6150,6150,6150,9
20230828,113300,14729690,6150,6150,6150,6150,0
20230828,113200,14729690,6150,6150,6150,6150,1
20230828,113100,14723540,6150,6150,6150,6150,0
20230828,113000,14723540,6150,6150,6150,6150,0
20230828,112900,14723540,6150,6150,6150,6150,1
20230828,112800,14717390,6140,6140,6140,6140,0
20230828,112700,14717390,6140,6140,6140,6140,0
20230828,112600,14717390,6140,6140,6140,6140,0
20230828,112500,14717390,6140,6140,6140,6140,0
20230828,112400,14717390,6140,6140,6140,6140,0
20230828,112300,14717390,6140,6140,6140,6140,2
20230828,112200,14705110,6140,6140,6140,6140,0
20230828,112100,14705110,6140,6140,6140,6140,0
20230828,112000,14705110,6140,6140,6140,6140,0
20230828,111900,14705110,6140,6140,6140,6140,0
20230828,111800,14705110,6140,6140,6140,6140,0
20230828,111700,14705110,6140,6140,6140,6140,1
20230828,111600,14698970,6130,6130,6130,6130,9
20230828,111500,14643800,6130,6130,6130,6130,15
20230828,111400,14551850,6110,6120,6120,6110,82
20230828,111300,14050790,6130,6130,6130,6130,5
20230828,111200,14020140,6130,6130,6130,6130,0
20230828,111100,14020140,6130,6130,6130,6130,0
20230828,111000,14020140,6130,6130,6130,6130,0
20230828,110900,14020140,6130,6130,6130,6130,0
20230828,110800,14020140,6130,6130,6130,6130,0
20230828,110700,14020140,6130,6130,6130,6130,0
20230828,110600,14020140,6130,6130,6130,6130,0
20230828,110500,14020140,6130,6130,6130,6130,0
20230828,110400,14020140,6130,6130,6130,6130,82
20230828,110300,13517480,6110,6110,6110,6110,0
20230828,110200,13517480,6110,6110,6110,6110,0
20230828,110100,13517480,6110,6110,6110,6110,0
20230828,110000,13517480,6110,6110,6110,6110,0
20230828,105900,13517480,6110,6110,6110,6110,0
20230828,105800,13517480,6110,6110,6110,6110,0
20230828,105700,13517480,6110,6110,6110,6110,0
20230828,105600,13517480,6110,6110,6110,6110,0
20230828,105500,13517480,6110,6110,6110,6110,0
20230828,105400,13517480,6110,6110,6110,6110,0
20230828,105300,13517480,6110,6110,6110,6110,0
20230828,105200,13517480,6110,6110,6110,6110,0
20230828,105100,13517480,6110,6110,6110,6110,0
20230828,105000,13517480,6110,6110,6110,6110,0
20230828,104900,13517480,6110,6110,6110,6110,0
20230828,104800,13517480,6110,6110,6110,6110,0
20230828,104700,13517480,6110,6110,6110,6110,0
20230828,104600,13517480,6110,6110,6110,6110,0
20230828,104500,13517480,6110,6110,6110,6110,0
20230828,104400,13517480,6110,6110,6110,6110,0
20230828,104300,13517480,6110,6110,6110,6110,0
20230828,104200,13517480,6110,6110,6110,6110,0
20230828,104100,13517480,6110,6110,6110,6110,15
20230828,104000,13425830,6110,6100,6110,6100,145
20230828,103900,12541280,6110,6100,6110,6100,50
20230828,103800,12236080,6090,6090,6090,6090,0
20230828,103700,12236080,6090,6090,6090,6090,0
20230828,103600,12236080,6090,6090,6090,6090,0
20230828,103500,12236080,6090,6090,6090,6090,0
20230828,103400,12236080,6090,6090,6090,6090,0
20230828,103300,12236080,6090,6090,6090,6090,0
20230828,103200,12236080,6090,6090,6090,6090,0
20230828,103100,12236080,6090,6090,6090,6090,0
20230828,103000,12236080,6090,6090,6090,6090,0
20230828,102900,12236080,6090,6090,6090,6090,0
20230828,102800,12236080,6090,6090,6090,6090,0
20230828,102700,12236080,6090,6090,6090,6090,0
20230828,102600,12236080,6090,6110,6110,6090,50
20230828,102500,11931130,6110,6110,6110,6110,0
20230828,102400,11931130,6110,6110,6110,6110,0
20230828,102300,11931130,6110,6110,6110,6110,0
20230828,102200,11931130,6110,6110,6110,6110,0
20230828,102100,11931130,6110,6110,6110,6110,0
20230828,102000,11931130,6110,6110,6110,6110,0
20230828,101900,11931130,6110,6110,6110,6110,0
20230828,101800,11931130,6110,6110,6110,6110,0
20230828,101700,11931130,6110,6110,6110,6110,0
20230828,101600,11931130,6110,6110,6110,6110,0
20230828,101500,11931130,6110,6110,6110,6110,0
20230828,101400,11931130,6110,6110,6110,6110,0
20230828,101300,11931130,6110,6110,6110,6110,0
20230828,101200,11931130,6110,6110,6110,6110,0
20230828,101100,11931130,6110,6110,6110,6110,1
20230828,101000,11925020,6110,6110,6110,6110,0
20230828,100900,11925020,6110,6110,6110,6110,0
20230828,100800,11925020,6110,6110,6110,6110,0
20230828,100700,11925020,6110,6110,6110,6110,0
20230828,100600,11925020,6110,6110,6110,6110,2
20230828,100500,11912800,6100,6100,6100,6100,0
20230828,100400,11912800,6100,6100,6100,6100,0
20230828,100300,11912800,6100,6100,6100,6100,0
20230828,100200,11912800,6100,6100,6100,6100,0
20230828,100100,11912800,6100,6100,6100,6100,51
20230828,100000,11601700,6100,6100,6100,6100,0
20230828,095900,11601700,6100,6100,6100,6100,0
20230828,095800,11601700,6100,6100,6100,6100,0
20230828,095700,11601700,6100,6100,6100,6100,0
20230828,095600,11601700,6100,6100,6100,6100,0
20230828,095500,11601700,6100,6100,6100,6100,0
20230828,095400,11601700,6100,6100,6100,6100,0
20230828,095300,11601700,6100,6100,6100,6100,0
20230828,095200,11601700,6100,6100,6100,6100,0
20230828,095100,11601700,6100,6100,6100,6100,0
20230828,095000,11601700,6100,6100,6100,6100,0
20230828,094900,11601700,6100,6100,6100,6100,0
20230828,094800,11601700,6100,6100,6100,6100,0
20230828,094700,11601700,6100,6100,6100,6100,49
20230828,094600,11302800,6100,6100,6100,6100,0
20230828,094500,11302800,6100,6110,6110,6100,467
20230828,094400,8454030,6140,6140,6140,6140,0
20230828,094300,8454030,6140,6140,6140,6140,0
20230828,094200,8454030,6140,6130,6140,6130,300
20230828,094100,6613030,6140,6140,6140,6140,1
20230828,094000,6606890,6110,6130,6130,6110,25
20230828,093900,6453940,6130,6130,6130,6130,0
20230828,093800,6453940,6130,6130,6130,6130,0
20230828,093700,6453940,6130,6130,6130,6130,50
20230828,093600,6147440,6130,6130,6130,6130,0
20230828,093500,6147440,6130,6130,6130,6130,100
20230828,093400,5534440,6110,6110,6110,6110,0
20230828,093300,5534440,6110,6120,6120,6110,170
20230828,093200,4495730,6130,6130,6130,6130,1
20230828,093100,4489600,6140,6140,6140,6140,0
20230828,093000,4489600,6140,6140,6140,6140,0
20230828,092900,4489600,6140,6140,6140,6140,30
20230828,092800,4305400,6140,6140,6140,6140,0
20230828,092700,4305400,6140,6140,6140,6140,16
20230828,092600,4207160,6140,6130,6140,6130,156
20230828,092500,3249710,6110,6110,6110,6110,0
20230828,092400,3249710,6110,6110,6110,6110,14
20230828,092300,3164170,6110,6110,6110,6110,4
20230828,092200,3139730,6100,6100,6100,6100,0
20230828,092100,3139730,6100,6100,6100,6100,0
20230828,092000,3139730,6100,6100,6100,6100,0
20230828,091900,3139730,6100,6100,6100,6100,0
20230828,091800,3139730,6100,6100,6100,6100,0
20230828,091700,3139730,6100,6100,6100,6100,0
20230828,091600,3139730,6100,6100,6100,6100,0
20230828,091500,3139730,6100,6100,6100,6100,9
20230828,091400,3084830,6100,6100,6100,6100,1
20230828,091300,3078730,6090,6090,6090,6090,1
20230828,091200,3072640,6080,6080,6080,6080,0
20230828,091100,3072640,6080,6080,6080,6080,0
20230828,091000,3072640,6080,6080,6080,6080,0
20230828,090900,3072640,6080,6080,6080,6080,3
20230828,090800,3054400,6080,6080,6080,6080,0
20230828,090700,3054400,6080,6080,6080,6080,0
20230828,090600,3054400,6080,6080,6080,6080,0
20230828,090500,3054400,6080,6080,6080,6080,0
20230828,090400,3054400,6080,6080,6080,6080,86
20230828,090300,2531520,6070,6070,6070,6070,83
20230828,090200,2027710,6070,6070,6070,6070,7
20230828,090100,1985220,6070,6070,6070,6070,41
20230828,090000,1736350,6050,6050,6050,6050,287