KissMeData/087600/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,194200,62050370,6170,6170,6170,6170,249
20230816,194100,62050370,6170,6170,6170,6170,0
20230816,194000,62050370,6170,6170,6170,6170,0
20230816,193900,62050370,6170,6170,6170,6170,0
20230816,193800,62050370,6170,6170,6170,6170,0
20230816,193700,62050370,6170,6170,6170,6170,0
20230816,193600,62050370,6170,6170,6170,6170,0
20230816,193500,62050370,6170,6170,6170,6170,0
20230816,193400,62050370,6170,6170,6170,6170,0
20230816,193300,62050370,6170,6170,6170,6170,0
20230816,193200,62050370,6170,6170,6170,6170,0
20230816,193100,62050370,6170,6170,6170,6170,0
20230816,193000,62050370,6170,6170,6170,6170,0
20230816,192900,62050370,6170,6170,6170,6170,0
20230816,192800,62050370,6170,6170,6170,6170,0
20230816,192700,62050370,6170,6170,6170,6170,0
20230816,192600,62050370,6170,6170,6170,6170,0
20230816,192500,62050370,6170,6170,6170,6170,0
20230816,192400,62050370,6170,6170,6170,6170,0
20230816,192300,62050370,6170,6170,6170,6170,0
20230816,192200,62050370,6170,6170,6170,6170,0
20230816,192100,62050370,6170,6170,6170,6170,0
20230816,192000,62050370,6170,6170,6170,6170,0
20230816,191900,62050370,6170,6170,6170,6170,0
20230816,191800,62050370,6170,6170,6170,6170,0
20230816,191700,62050370,6170,6170,6170,6170,0
20230816,191600,62050370,6170,6170,6170,6170,0
20230816,191500,62050370,6170,6170,6170,6170,0
20230816,191400,62050370,6170,6170,6170,6170,0
20230816,191300,62050370,6170,6170,6170,6170,0
20230816,191200,62050370,6170,6170,6170,6170,249
20230816,191100,62050370,6170,6170,6170,6170,0
20230816,191000,62050370,6170,6170,6170,6170,0
20230816,190900,62050370,6170,6170,6170,6170,0
20230816,190800,62050370,6170,6170,6170,6170,0
20230816,190700,62050370,6170,6170,6170,6170,0
20230816,190600,62050370,6170,6170,6170,6170,0
20230816,190500,62050370,6170,6170,6170,6170,0
20230816,190400,62050370,6170,6170,6170,6170,0
20230816,190300,62050370,6170,6170,6170,6170,0
20230816,190200,62050370,6170,6170,6170,6170,0
20230816,190100,62050370,6170,6170,6170,6170,0
20230816,190000,62050370,6170,6170,6170,6170,0
20230816,185900,62050370,6170,6170,6170,6170,0
20230816,185800,62050370,6170,6170,6170,6170,0
20230816,185700,62050370,6170,6170,6170,6170,0
20230816,185600,62050370,6170,6170,6170,6170,0
20230816,185500,62050370,6170,6170,6170,6170,0
20230816,185400,62050370,6170,6170,6170,6170,0
20230816,185300,62050370,6170,6170,6170,6170,0
20230816,185200,62050370,6170,6170,6170,6170,0
20230816,185100,62050370,6170,6170,6170,6170,0
20230816,185000,62050370,6170,6170,6170,6170,0
20230816,184900,62050370,6170,6170,6170,6170,0
20230816,184800,62050370,6170,6170,6170,6170,0
20230816,184700,62050370,6170,6170,6170,6170,0
20230816,184600,62050370,6170,6170,6170,6170,0
20230816,184500,62050370,6170,6170,6170,6170,0
20230816,184400,62050370,6170,6170,6170,6170,0
20230816,184300,62050370,6170,6170,6170,6170,0
20230816,184200,62050370,6170,6170,6170,6170,249
20230816,184100,62050370,6170,6170,6170,6170,0
20230816,184000,62050370,6170,6170,6170,6170,0
20230816,183900,62050370,6170,6170,6170,6170,0
20230816,183800,62050370,6170,6170,6170,6170,0
20230816,183700,62050370,6170,6170,6170,6170,0
20230816,183600,62050370,6170,6170,6170,6170,0
20230816,183500,62050370,6170,6170,6170,6170,0
20230816,183400,62050370,6170,6170,6170,6170,0
20230816,183300,62050370,6170,6170,6170,6170,0
20230816,183200,62050370,6170,6170,6170,6170,0
20230816,183100,62050370,6170,6170,6170,6170,0
20230816,183000,62050370,6170,6170,6170,6170,0
20230816,182900,62050370,6170,6170,6170,6170,0
20230816,182800,62050370,6170,6170,6170,6170,0
20230816,182700,62050370,6170,6170,6170,6170,0
20230816,182600,62050370,6170,6170,6170,6170,0
20230816,182500,62050370,6170,6170,6170,6170,0
20230816,182400,62050370,6170,6170,6170,6170,0
20230816,182300,62050370,6170,6170,6170,6170,0
20230816,182200,62050370,6170,6170,6170,6170,0
20230816,182100,62050370,6170,6170,6170,6170,0
20230816,182000,62050370,6170,6170,6170,6170,0
20230816,181900,62050370,6170,6170,6170,6170,0
20230816,181800,62050370,6170,6170,6170,6170,0
20230816,181700,62050370,6170,6170,6170,6170,0
20230816,181600,62050370,6170,6170,6170,6170,0
20230816,181500,62050370,6170,6170,6170,6170,0
20230816,181400,62050370,6170,6170,6170,6170,0
20230816,181300,62050370,6170,6170,6170,6170,0
20230816,181200,62050370,6170,6170,6170,6170,249
20230816,181100,62050370,6170,6170,6170,6170,0
20230816,181000,62050370,6170,6170,6170,6170,0
20230816,180900,62050370,6170,6170,6170,6170,0
20230816,180800,62050370,6170,6170,6170,6170,0
20230816,180700,62050370,6170,6170,6170,6170,0
20230816,180600,62050370,6170,6170,6170,6170,0
20230816,180500,62050370,6170,6170,6170,6170,0
20230816,180400,62050370,6170,6170,6170,6170,0
20230816,180300,62050370,6170,6170,6170,6170,0
20230816,180200,62050370,6170,6170,6170,6170,0
20230816,180100,62050370,6170,6170,6170,6170,0
20230816,180000,62050370,6170,6170,6170,6170,0
20230816,175900,62050370,6170,6170,6170,6170,0
20230816,175800,62050370,6170,6170,6170,6170,0
20230816,175700,62050370,6170,6170,6170,6170,0
20230816,175600,62050370,6170,6170,6170,6170,0
20230816,175500,62050370,6170,6170,6170,6170,0
20230816,175400,62050370,6170,6170,6170,6170,0
20230816,175300,62050370,6170,6170,6170,6170,0
20230816,175200,62050370,6170,6170,6170,6170,0
20230816,175100,62050370,6170,6170,6170,6170,0
20230816,175000,62050370,6170,6170,6170,6170,0
20230816,174900,62050370,6170,6170,6170,6170,0
20230816,174800,62050370,6170,6170,6170,6170,0
20230816,174700,62050370,6170,6170,6170,6170,0
20230816,174600,62050370,6170,6170,6170,6170,0
20230816,174500,62050370,6170,6170,6170,6170,0
20230816,174400,62050370,6170,6170,6170,6170,0
20230816,174300,62050370,6170,6170,6170,6170,0
20230816,174200,62050370,6170,6170,6170,6170,249
20230816,174100,62050370,6170,6170,6170,6170,0
20230816,174000,62050370,6170,6170,6170,6170,0
20230816,173900,62050370,6170,6170,6170,6170,0
20230816,173800,62050370,6170,6170,6170,6170,0
20230816,173700,62050370,6170,6170,6170,6170,0
20230816,173600,62050370,6170,6170,6170,6170,0
20230816,173500,62050370,6170,6170,6170,6170,0
20230816,173400,62050370,6170,6170,6170,6170,0
20230816,173300,62050370,6170,6170,6170,6170,0
20230816,173200,62050370,6170,6170,6170,6170,0
20230816,173100,62050370,6170,6170,6170,6170,0
20230816,173000,62050370,6170,6170,6170,6170,0
20230816,172900,62050370,6170,6170,6170,6170,0
20230816,172800,62050370,6170,6170,6170,6170,0
20230816,172700,62050370,6170,6170,6170,6170,0
20230816,172600,62050370,6170,6170,6170,6170,0
20230816,172500,62050370,6170,6170,6170,6170,0
20230816,172400,62050370,6170,6170,6170,6170,0
20230816,172300,62050370,6170,6170,6170,6170,0
20230816,172200,62050370,6170,6170,6170,6170,0
20230816,172100,62050370,6170,6170,6170,6170,0
20230816,172000,62050370,6170,6170,6170,6170,0
20230816,171900,62050370,6170,6170,6170,6170,0
20230816,171800,62050370,6170,6170,6170,6170,0
20230816,171700,62050370,6170,6170,6170,6170,0
20230816,171600,62050370,6170,6170,6170,6170,0
20230816,171500,62050370,6170,6170,6170,6170,0
20230816,171400,62050370,6170,6170,6170,6170,0
20230816,171300,62050370,6170,6170,6170,6170,0
20230816,171200,62050370,6170,6170,6170,6170,249
20230816,171100,62050370,6170,6170,6170,6170,0
20230816,171000,62050370,6170,6170,6170,6170,0
20230816,170900,62050370,6170,6170,6170,6170,0
20230816,170800,62050370,6170,6170,6170,6170,0
20230816,170700,62050370,6170,6170,6170,6170,0
20230816,170600,62050370,6170,6170,6170,6170,0
20230816,170500,62050370,6170,6170,6170,6170,0
20230816,170400,62050370,6170,6170,6170,6170,0
20230816,170300,62050370,6170,6170,6170,6170,0
20230816,170200,62050370,6170,6170,6170,6170,0
20230816,170100,62050370,6170,6170,6170,6170,0
20230816,170000,62050370,6170,6170,6170,6170,0
20230816,165900,62050370,6170,6170,6170,6170,0
20230816,165800,62050370,6170,6170,6170,6170,0
20230816,165700,62050370,6170,6170,6170,6170,0
20230816,165600,62050370,6170,6170,6170,6170,0
20230816,165500,62050370,6170,6170,6170,6170,0
20230816,165400,62050370,6170,6170,6170,6170,0
20230816,165300,62050370,6170,6170,6170,6170,0
20230816,165200,62050370,6170,6170,6170,6170,0
20230816,165100,62050370,6170,6170,6170,6170,0
20230816,165000,62050370,6170,6170,6170,6170,0
20230816,164900,62050370,6170,6170,6170,6170,0
20230816,164800,62050370,6170,6170,6170,6170,0
20230816,164700,62050370,6170,6170,6170,6170,0
20230816,164600,62050370,6170,6170,6170,6170,0
20230816,164500,62050370,6170,6170,6170,6170,0
20230816,164400,62050370,6170,6170,6170,6170,0
20230816,164300,62050370,6170,6170,6170,6170,0
20230816,164200,62050370,6170,6170,6170,6170,249
20230816,164100,62050370,6170,6170,6170,6170,0
20230816,164000,62050370,6170,6170,6170,6170,0
20230816,163900,62050370,6170,6170,6170,6170,0
20230816,163800,62050370,6170,6170,6170,6170,0
20230816,163700,62050370,6170,6170,6170,6170,0
20230816,163600,62050370,6170,6170,6170,6170,0
20230816,163500,62050370,6170,6170,6170,6170,0
20230816,163400,62050370,6170,6170,6170,6170,0
20230816,163300,62050370,6170,6170,6170,6170,0
20230816,163200,62050370,6170,6170,6170,6170,0
20230816,163100,62050370,6170,6170,6170,6170,0
20230816,163000,62050370,6170,6170,6170,6170,0
20230816,162900,62050370,6170,6170,6170,6170,0
20230816,162800,62050370,6170,6170,6170,6170,0
20230816,162700,62050370,6170,6170,6170,6170,0
20230816,162600,62050370,6170,6170,6170,6170,0
20230816,162500,62050370,6170,6170,6170,6170,0
20230816,162400,62050370,6170,6170,6170,6170,0
20230816,162300,62050370,6170,6170,6170,6170,0
20230816,162200,62050370,6170,6170,6170,6170,0
20230816,162100,62050370,6170,6170,6170,6170,0
20230816,162000,62050370,6170,6170,6170,6170,0
20230816,161900,62050370,6170,6170,6170,6170,0
20230816,161800,62050370,6170,6170,6170,6170,0
20230816,161700,62050370,6170,6170,6170,6170,0
20230816,161600,62050370,6170,6170,6170,6170,0
20230816,161500,62050370,6170,6170,6170,6170,0
20230816,161400,62050370,6170,6170,6170,6170,0
20230816,161300,62050370,6170,6170,6170,6170,0
20230816,161200,62050370,6170,6170,6170,6170,249
20230816,161100,62050370,6170,6170,6170,6170,0
20230816,161000,62050370,6170,6170,6170,6170,0
20230816,160900,62050370,6170,6170,6170,6170,0
20230816,160800,62050370,6170,6170,6170,6170,0
20230816,160700,62050370,6170,6170,6170,6170,0
20230816,160600,62050370,6170,6170,6170,6170,0
20230816,160500,62050370,6170,6170,6170,6170,0
20230816,160400,62050370,6170,6170,6170,6170,0
20230816,160300,62050370,6170,6170,6170,6170,0
20230816,160200,62050370,6170,6170,6170,6170,0
20230816,160100,62050370,6170,6170,6170,6170,0
20230816,160000,62050370,6170,6170,6170,6170,0
20230816,155900,62050370,6170,6170,6170,6170,0
20230816,155800,62050370,6170,6170,6170,6170,0
20230816,155700,62050370,6170,6170,6170,6170,0
20230816,155600,62050370,6170,6170,6170,6170,0
20230816,155500,62050370,6170,6170,6170,6170,0
20230816,155400,62050370,6170,6170,6170,6170,0
20230816,155300,62050370,6170,6170,6170,6170,0
20230816,155200,62050370,6170,6170,6170,6170,0
20230816,155100,62050370,6170,6170,6170,6170,0
20230816,155000,62050370,6170,6170,6170,6170,0
20230816,154900,62050370,6170,6170,6170,6170,0
20230816,154800,62050370,6170,6170,6170,6170,0
20230816,154700,62050370,6170,6170,6170,6170,0
20230816,154600,62050370,6170,6170,6170,6170,0
20230816,154500,62050370,6170,6170,6170,6170,0
20230816,154400,62050370,6170,6170,6170,6170,0
20230816,154300,62050370,6170,6170,6170,6170,0
20230816,154200,62050370,6170,6170,6170,6170,249
20230816,154100,62050370,6170,6170,6170,6170,0
20230816,154000,62050370,6170,6170,6170,6170,0
20230816,153900,62050370,6170,6170,6170,6170,0
20230816,153800,62050370,6170,6170,6170,6170,0
20230816,153700,62050370,6170,6170,6170,6170,0
20230816,153600,62050370,6170,6170,6170,6170,0
20230816,153500,62050370,6170,6170,6170,6170,0
20230816,153400,62050370,6170,6170,6170,6170,0
20230816,153300,62050370,6170,6170,6170,6170,0
20230816,153200,62050370,6170,6170,6170,6170,0
20230816,153100,62050370,6170,6170,6170,6170,0
20230816,153000,62050370,6170,6170,6170,6170,249
20230816,152900,60514040,6200,6200,6200,6200,0
20230816,152800,60514040,6200,6200,6200,6200,0
20230816,152700,60514040,6200,6200,6200,6200,0
20230816,152600,60514040,6200,6200,6200,6200,0
20230816,152500,60514040,6200,6200,6200,6200,0
20230816,152400,60514040,6200,6200,6200,6200,0
20230816,152300,60514040,6200,6200,6200,6200,0
20230816,152200,60514040,6200,6200,6200,6200,0
20230816,152100,60514040,6200,6200,6200,6200,0
20230816,152000,60514040,6200,6200,6200,6200,0
20230816,151900,60514040,6200,6180,6200,6180,183
20230816,151800,59381440,6200,6200,6200,6200,0
20230816,151700,59381440,6200,6200,6200,6200,654
20230816,151600,55326640,6200,6200,6200,6200,0
20230816,151500,55326640,6200,6200,6200,6200,337
20230816,151400,53237240,6200,6180,6200,6180,200
20230816,151300,51999140,6180,6180,6180,6180,10
20230816,151200,51937340,6170,6170,6170,6170,0
20230816,151100,51937340,6170,6180,6180,6170,443
20230816,151000,49199990,6180,6180,6180,6180,0
20230816,150900,49199990,6180,6180,6180,6180,0
20230816,150800,49199990,6180,6180,6180,6180,0
20230816,150700,49199990,6180,6180,6180,6180,96
20230816,150600,48606710,6180,6180,6180,6180,3
20230816,150500,48588170,6180,6180,6180,6180,200
20230816,150400,47352170,6180,6180,6180,6180,4
20230816,150300,47327450,6180,6180,6180,6180,0
20230816,150200,47327450,6180,6180,6180,6180,0
20230816,150100,47327450,6180,6180,6180,6180,0
20230816,150000,47327450,6180,6180,6180,6180,10
20230816,145900,47265650,6170,6170,6170,6170,0
20230816,145800,47265650,6170,6170,6170,6170,0
20230816,145700,47265650,6170,6170,6170,6170,0
20230816,145600,47265650,6170,6170,6170,6170,0
20230816,145500,47265650,6170,6170,6170,6170,0
20230816,145400,47265650,6170,6170,6170,6170,0
20230816,145300,47265650,6170,6170,6170,6170,0
20230816,145200,47265650,6170,6170,6170,6170,0
20230816,145100,47265650,6170,6170,6170,6170,6
20230816,145000,47228630,6180,6180,6180,6180,0
20230816,144900,47228630,6180,6180,6180,6180,0
20230816,144800,47228630,6180,6180,6180,6180,0
20230816,144700,47228630,6180,6180,6180,6180,0
20230816,144600,47228630,6180,6180,6180,6180,0
20230816,144500,47228630,6180,6180,6180,6180,100
20230816,144400,46610630,6180,6180,6180,6180,74
20230816,144300,46153310,6180,6180,6180,6180,0
20230816,144200,46153310,6180,6180,6180,6180,0
20230816,144100,46153310,6180,6180,6180,6180,0
20230816,144000,46153310,6180,6180,6180,6180,26
20230816,143900,45992630,6180,6180,6180,6180,0
20230816,143800,45992630,6180,6180,6180,6180,298
20230816,143700,44150990,6180,6180,6180,6180,2
20230816,143600,44138630,6170,6170,6170,6170,0
20230816,143500,44138630,6170,6170,6170,6170,0
20230816,143400,44138630,6170,6170,6170,6170,0
20230816,143300,44138630,6170,6170,6170,6170,0
20230816,143200,44138630,6170,6170,6170,6170,0
20230816,143100,44138630,6170,6170,6170,6170,0
20230816,143000,44138630,6170,6170,6170,6170,0
20230816,142900,44138630,6170,6170,6170,6170,0
20230816,142800,44138630,6170,6170,6170,6170,0
20230816,142700,44138630,6170,6170,6170,6170,0
20230816,142600,44138630,6170,6170,6170,6170,0
20230816,142500,44138630,6170,6170,6170,6170,0
20230816,142400,44138630,6170,6170,6170,6170,2
20230816,142300,44126290,6170,6170,6170,6170,0
20230816,142200,44126290,6170,6170,6170,6170,0
20230816,142100,44126290,6170,6170,6170,6170,0
20230816,142000,44126290,6170,6170,6170,6170,0
20230816,141900,44126290,6170,6170,6170,6170,0
20230816,141800,44126290,6170,6170,6170,6170,0
20230816,141700,44126290,6170,6170,6170,6170,110
20230816,141600,43447590,6160,6160,6160,6160,0
20230816,141500,43447590,6160,6160,6160,6160,0
20230816,141400,43447590,6160,6160,6160,6160,0
20230816,141300,43447590,6160,6160,6160,6160,0
20230816,141200,43447590,6160,6160,6160,6160,37
20230816,141100,43219670,6160,6160,6160,6160,200
20230816,141000,41987670,6160,6160,6160,6160,0
20230816,140900,41987670,6160,6160,6160,6160,0
20230816,140800,41987670,6160,6160,6160,6160,313
20230816,140700,40059590,6160,6160,6160,6160,5
20230816,140600,40028790,6160,6160,6160,6160,0
20230816,140500,40028790,6160,6160,6160,6160,10
20230816,140400,39967190,6160,6170,6170,6160,359
20230816,140300,37753850,6170,6170,6170,6170,0
20230816,140200,37753850,6170,6170,6170,6170,0
20230816,140100,37753850,6170,6170,6170,6170,0
20230816,140000,37753850,6170,6170,6170,6170,0
20230816,135900,37753850,6170,6170,6170,6170,0
20230816,135800,37753850,6170,6170,6170,6170,0
20230816,135700,37753850,6170,6170,6170,6170,0
20230816,135600,37753850,6170,6170,6170,6170,0
20230816,135500,37753850,6170,6170,6170,6170,156
20230816,135400,36791330,6170,6170,6170,6170,0
20230816,135300,36791330,6170,6180,6180,6170,195
20230816,135200,35586240,6180,6180,6180,6180,6
20230816,135100,35549160,6170,6170,6170,6170,0
20230816,135000,35549160,6170,6170,6170,6170,0
20230816,134900,35549160,6170,6170,6170,6170,4
20230816,134800,35524480,6170,6170,6170,6170,0
20230816,134700,35524480,6170,6170,6170,6170,0
20230816,134600,35524480,6170,6170,6170,6170,0
20230816,134500,35524480,6170,6170,6170,6170,5
20230816,134400,35493630,6190,6190,6190,6190,0
20230816,134300,35493630,6190,6190,6190,6190,0
20230816,134200,35493630,6190,6190,6190,6190,0
20230816,134100,35493630,6190,6190,6190,6190,0
20230816,134000,35493630,6190,6190,6190,6190,0
20230816,133900,35493630,6190,6190,6190,6190,0
20230816,133800,35493630,6190,6190,6190,6190,10
20230816,133700,35431730,6190,6190,6190,6190,0
20230816,133600,35431730,6190,6190,6190,6190,0
20230816,133500,35431730,6190,6190,6190,6190,0
20230816,133400,35431730,6190,6190,6190,6190,2
20230816,133300,35419350,6190,6190,6190,6190,0
20230816,133200,35419350,6190,6190,6190,6190,0
20230816,133100,35419350,6190,6190,6190,6190,0
20230816,133000,35419350,6190,6190,6190,6190,4
20230816,132900,35394590,6190,6190,6190,6190,0
20230816,132800,35394590,6190,6190,6190,6190,0
20230816,132700,35394590,6190,6190,6190,6190,10
20230816,132600,35332690,6180,6180,6180,6180,0
20230816,132500,35332690,6180,6180,6180,6180,30
20230816,132400,35147290,6180,6180,6180,6180,5
20230816,132300,35116390,6190,6190,6190,6190,0
20230816,132200,35116390,6190,6200,6200,6190,407
20230816,132100,32594250,6210,6210,6210,6210,0
20230816,132000,32594250,6210,6210,6210,6210,0
20230816,131900,32594250,6210,6210,6210,6210,0
20230816,131800,32594250,6210,6210,6210,6210,0
20230816,131700,32594250,6210,6210,6210,6210,0
20230816,131600,32594250,6210,6210,6210,6210,0
20230816,131500,32594250,6210,6210,6210,6210,0
20230816,131400,32594250,6210,6210,6210,6210,0
20230816,131300,32594250,6210,6210,6210,6210,0
20230816,131200,32594250,6210,6210,6210,6210,16
20230816,131100,32494890,6210,6210,6210,6210,0
20230816,131000,32494890,6210,6210,6210,6210,0
20230816,130900,32494890,6210,6210,6210,6210,0
20230816,130800,32494890,6210,6210,6210,6210,0
20230816,130700,32494890,6210,6210,6210,6210,0
20230816,130600,32494890,6210,6210,6210,6210,0
20230816,130500,32494890,6210,6210,6210,6210,0
20230816,130400,32494890,6210,6210,6210,6210,0
20230816,130300,32494890,6210,6210,6210,6210,0
20230816,130200,32494890,6210,6210,6210,6210,226
20230816,130100,31091430,6230,6230,6230,6230,0
20230816,130000,31091430,6230,6230,6230,6230,0
20230816,125900,31091430,6230,6230,6230,6230,3
20230816,125800,31072740,6240,6240,6240,6240,0
20230816,125700,31072740,6240,6240,6240,6240,0
20230816,125600,31072740,6240,6240,6240,6240,0
20230816,125500,31072740,6240,6240,6240,6240,0
20230816,125400,31072740,6240,6240,6240,6240,0
20230816,125300,31072740,6240,6240,6240,6240,0
20230816,125200,31072740,6240,6240,6240,6240,0
20230816,125100,31072740,6240,6240,6240,6240,0
20230816,125000,31072740,6240,6240,6240,6240,0
20230816,124900,31072740,6240,6240,6240,6240,0
20230816,124800,31072740,6240,6240,6240,6240,0
20230816,124700,31072740,6240,6240,6240,6240,0
20230816,124600,31072740,6240,6240,6240,6240,0
20230816,124500,31072740,6240,6240,6240,6240,0
20230816,124400,31072740,6240,6240,6240,6240,0
20230816,124300,31072740,6240,6240,6240,6240,0
20230816,124200,31072740,6240,6240,6240,6240,0
20230816,124100,31072740,6240,6240,6240,6240,0
20230816,124000,31072740,6240,6230,6240,6230,5
20230816,123900,31041550,6210,6210,6210,6210,0
20230816,123800,31041550,6210,6210,6210,6210,5
20230816,123700,31010500,6220,6220,6220,6220,0
20230816,123600,31010500,6220,6220,6220,6220,0
20230816,123500,31010500,6220,6220,6220,6220,0
20230816,123400,31010500,6220,6220,6220,6220,0
20230816,123300,31010500,6220,6220,6220,6220,0
20230816,123200,31010500,6220,6220,6220,6220,1
20230816,123100,31004280,6230,6230,6230,6230,0
20230816,123000,31004280,6230,6230,6230,6230,348
20230816,122900,28836240,6230,6230,6230,6230,0
20230816,122800,28836240,6230,6230,6230,6230,0
20230816,122700,28836240,6230,6230,6230,6230,0
20230816,122600,28836240,6230,6230,6230,6230,0
20230816,122500,28836240,6230,6230,6230,6230,0
20230816,122400,28836240,6230,6230,6230,6230,152
20230816,122300,27889280,6240,6240,6240,6240,0
20230816,122200,27889280,6240,6240,6240,6240,0
20230816,122100,27889280,6240,6240,6240,6240,165
20230816,122000,26859680,6240,6240,6240,6240,0
20230816,121900,26859680,6240,6240,6240,6240,0
20230816,121800,26859680,6240,6240,6240,6240,0
20230816,121700,26859680,6240,6240,6240,6240,0
20230816,121600,26859680,6240,6240,6240,6240,0
20230816,121500,26859680,6240,6240,6240,6240,0
20230816,121400,26859680,6240,6240,6240,6240,3
20230816,121300,26840960,6240,6240,6240,6240,30
20230816,121200,26653760,6240,6230,6240,6230,100
20230816,121100,26030210,6210,6210,6210,6210,0
20230816,121000,26030210,6210,6210,6210,6210,0
20230816,120900,26030210,6210,6210,6210,6210,0
20230816,120800,26030210,6210,6210,6210,6210,0
20230816,120700,26030210,6210,6210,6210,6210,0
20230816,120600,26030210,6210,6210,6210,6210,0
20230816,120500,26030210,6210,6210,6210,6210,0
20230816,120400,26030210,6210,6210,6210,6210,0
20230816,120300,26030210,6210,6210,6210,6210,0
20230816,120200,26030210,6210,6210,6210,6210,0
20230816,120100,26030210,6210,6210,6210,6210,0
20230816,120000,26030210,6210,6210,6210,6210,0
20230816,115900,26030210,6210,6210,6210,6210,0
20230816,115800,26030210,6210,6210,6210,6210,0
20230816,115700,26030210,6210,6210,6210,6210,0
20230816,115600,26030210,6210,6210,6210,6210,0
20230816,115500,26030210,6210,6210,6210,6210,0
20230816,115400,26030210,6210,6210,6210,6210,0
20230816,115300,26030210,6210,6210,6210,6210,0
20230816,115200,26030210,6210,6210,6210,6210,0
20230816,115100,26030210,6210,6210,6210,6210,0
20230816,115000,26030210,6210,6210,6210,6210,0
20230816,114900,26030210,6210,6210,6210,6210,0
20230816,114800,26030210,6210,6210,6210,6210,0
20230816,114700,26030210,6210,6210,6210,6210,0
20230816,114600,26030210,6210,6210,6210,6210,0
20230816,114500,26030210,6210,6210,6210,6210,54
20230816,114400,25694870,6220,6220,6220,6220,5
20230816,114300,25663770,6220,6220,6220,6220,0
20230816,114200,25663770,6220,6220,6220,6220,0
20230816,114100,25663770,6220,6220,6220,6220,0
20230816,114000,25663770,6220,6220,6220,6220,0
20230816,113900,25663770,6220,6220,6220,6220,0
20230816,113800,25663770,6220,6220,6220,6220,0
20230816,113700,25663770,6220,6220,6220,6220,0
20230816,113600,25663770,6220,6220,6220,6220,0
20230816,113500,25663770,6220,6220,6220,6220,0
20230816,113400,25663770,6220,6220,6220,6220,1
20230816,113300,25657550,6240,6240,6240,6240,0
20230816,113200,25657550,6240,6240,6240,6240,0
20230816,113100,25657550,6240,6240,6240,6240,50
20230816,113000,25345550,6240,6240,6240,6240,0
20230816,112900,25345550,6240,6240,6240,6240,0
20230816,112800,25345550,6240,6240,6240,6240,0
20230816,112700,25345550,6240,6240,6240,6240,0
20230816,112600,25345550,6240,6230,6240,6230,30
20230816,112500,25158550,6230,6230,6230,6230,0
20230816,112400,25158550,6230,6230,6230,6230,0
20230816,112300,25158550,6230,6230,6230,6230,0
20230816,112200,25158550,6230,6230,6230,6230,0
20230816,112100,25158550,6230,6230,6230,6230,0
20230816,112000,25158550,6230,6230,6230,6230,0
20230816,111900,25158550,6230,6230,6230,6230,0
20230816,111800,25158550,6230,6230,6230,6230,20
20230816,111700,25033950,6230,6230,6230,6230,0
20230816,111600,25033950,6230,6230,6230,6230,0
20230816,111500,25033950,6230,6230,6230,6230,0
20230816,111400,25033950,6230,6230,6230,6230,0
20230816,111300,25033950,6230,6230,6230,6230,0
20230816,111200,25033950,6230,6230,6230,6230,0
20230816,111100,25033950,6230,6230,6230,6230,1
20230816,111000,25027720,6230,6230,6230,6230,0
20230816,110900,25027720,6230,6230,6230,6230,0
20230816,110800,25027720,6230,6230,6230,6230,0
20230816,110700,25027720,6230,6230,6230,6230,0
20230816,110600,25027720,6230,6230,6230,6230,0
20230816,110500,25027720,6230,6230,6230,6230,0
20230816,110400,25027720,6230,6230,6230,6230,0
20230816,110300,25027720,6230,6230,6230,6230,0
20230816,110200,25027720,6230,6230,6230,6230,0
20230816,110100,25027720,6230,6230,6230,6230,0
20230816,110000,25027720,6230,6230,6230,6230,0
20230816,105900,25027720,6230,6230,6230,6230,0
20230816,105800,25027720,6230,6230,6230,6230,0
20230816,105700,25027720,6230,6230,6230,6230,0
20230816,105600,25027720,6230,6230,6230,6230,1
20230816,105500,25021490,6230,6230,6230,6230,0
20230816,105400,25021490,6230,6230,6230,6230,0
20230816,105300,25021490,6230,6230,6230,6230,0
20230816,105200,25021490,6230,6230,6230,6230,0
20230816,105100,25021490,6230,6230,6230,6230,30
20230816,105000,24834590,6230,6230,6230,6230,0
20230816,104900,24834590,6230,6230,6230,6230,8
20230816,104800,24784750,6230,6230,6230,6230,2
20230816,104700,24772290,6230,6230,6230,6230,0
20230816,104600,24772290,6230,6230,6230,6230,0
20230816,104500,24772290,6230,6230,6230,6230,15
20230816,104400,24678840,6230,6230,6230,6230,0
20230816,104300,24678840,6230,6230,6230,6230,0
20230816,104200,24678840,6230,6230,6230,6230,0
20230816,104100,24678840,6230,6230,6230,6230,19
20230816,104000,24560470,6220,6220,6220,6220,0
20230816,103900,24560470,6220,6220,6220,6220,0
20230816,103800,24560470,6220,6220,6220,6220,0
20230816,103700,24560470,6220,6220,6220,6220,0
20230816,103600,24560470,6220,6220,6220,6220,0
20230816,103500,24560470,6220,6220,6220,6220,0
20230816,103400,24560470,6220,6220,6220,6220,0
20230816,103300,24560470,6220,6220,6220,6220,0
20230816,103200,24560470,6220,6220,6220,6220,0
20230816,103100,24560470,6220,6220,6220,6220,0
20230816,103000,24560470,6220,6220,6220,6220,5
20230816,102900,24529370,6220,6220,6220,6220,0
20230816,102800,24529370,6220,6220,6220,6220,0
20230816,102700,24529370,6220,6220,6220,6220,0
20230816,102600,24529370,6220,6220,6220,6220,0
20230816,102500,24529370,6220,6220,6220,6220,0
20230816,102400,24529370,6220,6220,6220,6220,0
20230816,102300,24529370,6220,6220,6220,6220,5
20230816,102200,24498270,6230,6230,6230,6230,0
20230816,102100,24498270,6230,6230,6230,6230,10
20230816,102000,24435970,6220,6220,6220,6220,10
20230816,101900,24373770,6230,6230,6230,6230,0
20230816,101800,24373770,6230,6230,6230,6230,5
20230816,101700,24342620,6250,6250,6250,6250,0
20230816,101600,24342620,6250,6250,6250,6250,150
20230816,101500,23405120,6250,6250,6250,6250,0
20230816,101400,23405120,6250,6250,6250,6250,1
20230816,101300,23398870,6220,6220,6220,6220,0
20230816,101200,23398870,6220,6220,6220,6220,0
20230816,101100,23398870,6220,6220,6220,6220,1
20230816,101000,23392650,6220,6220,6220,6220,0
20230816,100900,23392650,6220,6220,6220,6220,0
20230816,100800,23392650,6220,6220,6220,6220,5
20230816,100700,23361550,6220,6220,6220,6220,0
20230816,100600,23361550,6220,6220,6220,6220,0
20230816,100500,23361550,6220,6220,6220,6220,2
20230816,100400,23349110,6220,6220,6220,6220,0
20230816,100300,23349110,6220,6220,6220,6220,5
20230816,100200,23318010,6220,6220,6220,6220,0
20230816,100100,23318010,6220,6220,6220,6220,0
20230816,100000,23318010,6220,6220,6220,6220,0
20230816,095900,23318010,6220,6220,6220,6220,32
20230816,095800,23118970,6200,6200,6200,6200,108
20230816,095700,22449370,6220,6220,6220,6220,45
20230816,095600,22169470,6200,6200,6200,6200,0
20230816,095500,22169470,6200,6200,6200,6200,210
20230816,095400,20867470,6210,6210,6210,6210,1002
20230816,095300,14645050,6220,6220,6220,6220,421
20230816,095200,12026430,6230,6230,6230,6230,1
20230816,095100,12020200,6230,6230,6230,6230,168
20230816,095000,10973560,6230,6230,6230,6230,30
20230816,094900,10786660,6250,6250,6250,6250,0
20230816,094800,10786660,6250,6250,6250,6250,8
20230816,094700,10736660,6250,6250,6250,6250,0
20230816,094600,10736660,6250,6250,6250,6250,0
20230816,094500,10736660,6250,6250,6250,6250,0
20230816,094400,10736660,6250,6250,6250,6250,0
20230816,094300,10736660,6250,6250,6250,6250,5
20230816,094200,10705410,6270,6270,6270,6270,0
20230816,094100,10705410,6270,6270,6270,6270,0
20230816,094000,10705410,6270,6270,6270,6270,0
20230816,093900,10705410,6270,6270,6270,6270,0
20230816,093800,10705410,6270,6270,6270,6270,1
20230816,093700,10699140,6230,6230,6230,6230,8
20230816,093600,10649300,6230,6230,6230,6230,0
20230816,093500,10649300,6230,6230,6230,6230,0
20230816,093400,10649300,6230,6230,6230,6230,0
20230816,093300,10649300,6230,6230,6230,6230,5
20230816,093200,10618150,6230,6230,6230,6230,0
20230816,093100,10618150,6230,6230,6230,6230,0
20230816,093000,10618150,6230,6230,6230,6230,0
20230816,092900,10618150,6230,6230,6230,6230,2
20230816,092800,10605690,6230,6230,6230,6230,5
20230816,092700,10574540,6230,6240,6240,6230,65
20230816,092600,10168990,6250,6250,6250,6250,0
20230816,092500,10168990,6250,6250,6250,6250,0
20230816,092400,10168990,6250,6230,6250,6230,224
20230816,092300,8771270,6250,6250,6250,6250,5
20230816,092200,8740020,6250,6250,6250,6250,0
20230816,092100,8740020,6250,6250,6250,6250,56
20230816,092000,8390020,6260,6260,6260,6260,0
20230816,091900,8390020,6260,6260,6260,6260,0
20230816,091800,8390020,6260,6260,6260,6260,5
20230816,091700,8358720,6260,6260,6260,6260,0
20230816,091600,8358720,6260,6260,6260,6260,0
20230816,091500,8358720,6260,6260,6260,6260,1
20230816,091400,8352460,6270,6270,6270,6270,5
20230816,091300,8321110,6250,6280,6280,6250,116
20230816,091200,7595600,6250,6250,6250,6250,0
20230816,091100,7595600,6250,6250,6250,6250,0
20230816,091000,7595600,6250,6250,6250,6250,0
20230816,090900,7595600,6250,6250,6250,6250,0
20230816,090800,7595600,6250,6250,6250,6250,0
20230816,090700,7595600,6250,6250,6250,6250,78
20230816,090600,7108100,6390,6390,6390,6390,0
20230816,090500,7108100,6390,6390,6390,6390,0
20230816,090400,7108100,6390,6280,6390,6280,801
20230816,090300,2007690,6250,6250,6250,6250,0
20230816,090200,2007690,6250,6250,6250,6250,196
20230816,090100,782690,6250,6260,6260,6250,87
20230816,090000,238640,6280,6280,6280,6280,38