KissMeData/087600/min/candle-20230817.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230817,194200,92059500,6120,6120,6120,6120,239
20230817,194100,92059500,6120,6120,6120,6120,0
20230817,194000,92059500,6120,6120,6120,6120,0
20230817,193900,92059500,6120,6120,6120,6120,0
20230817,193800,92059500,6120,6120,6120,6120,0
20230817,193700,92059500,6120,6120,6120,6120,0
20230817,193600,92059500,6120,6120,6120,6120,0
20230817,193500,92059500,6120,6120,6120,6120,0
20230817,193400,92059500,6120,6120,6120,6120,0
20230817,193300,92059500,6120,6120,6120,6120,0
20230817,193200,92059500,6120,6120,6120,6120,0
20230817,193100,92059500,6120,6120,6120,6120,0
20230817,193000,92059500,6120,6120,6120,6120,0
20230817,192900,92059500,6120,6120,6120,6120,0
20230817,192800,92059500,6120,6120,6120,6120,0
20230817,192700,92059500,6120,6120,6120,6120,0
20230817,192600,92059500,6120,6120,6120,6120,0
20230817,192500,92059500,6120,6120,6120,6120,0
20230817,192400,92059500,6120,6120,6120,6120,0
20230817,192300,92059500,6120,6120,6120,6120,0
20230817,192200,92059500,6120,6120,6120,6120,0
20230817,192100,92059500,6120,6120,6120,6120,0
20230817,192000,92059500,6120,6120,6120,6120,0
20230817,191900,92059500,6120,6120,6120,6120,0
20230817,191800,92059500,6120,6120,6120,6120,0
20230817,191700,92059500,6120,6120,6120,6120,0
20230817,191600,92059500,6120,6120,6120,6120,0
20230817,191500,92059500,6120,6120,6120,6120,0
20230817,191400,92059500,6120,6120,6120,6120,0
20230817,191300,92059500,6120,6120,6120,6120,0
20230817,191200,92059500,6120,6120,6120,6120,239
20230817,191100,92059500,6120,6120,6120,6120,0
20230817,191000,92059500,6120,6120,6120,6120,0
20230817,190900,92059500,6120,6120,6120,6120,0
20230817,190800,92059500,6120,6120,6120,6120,0
20230817,190700,92059500,6120,6120,6120,6120,0
20230817,190600,92059500,6120,6120,6120,6120,0
20230817,190500,92059500,6120,6120,6120,6120,0
20230817,190400,92059500,6120,6120,6120,6120,0
20230817,190300,92059500,6120,6120,6120,6120,0
20230817,190200,92059500,6120,6120,6120,6120,0
20230817,190100,92059500,6120,6120,6120,6120,0
20230817,190000,92059500,6120,6120,6120,6120,0
20230817,185900,92059500,6120,6120,6120,6120,0
20230817,185800,92059500,6120,6120,6120,6120,0
20230817,185700,92059500,6120,6120,6120,6120,0
20230817,185600,92059500,6120,6120,6120,6120,0
20230817,185500,92059500,6120,6120,6120,6120,0
20230817,185400,92059500,6120,6120,6120,6120,0
20230817,185300,92059500,6120,6120,6120,6120,0
20230817,185200,92059500,6120,6120,6120,6120,0
20230817,185100,92059500,6120,6120,6120,6120,0
20230817,185000,92059500,6120,6120,6120,6120,0
20230817,184900,92059500,6120,6120,6120,6120,0
20230817,184800,92059500,6120,6120,6120,6120,0
20230817,184700,92059500,6120,6120,6120,6120,0
20230817,184600,92059500,6120,6120,6120,6120,0
20230817,184500,92059500,6120,6120,6120,6120,0
20230817,184400,92059500,6120,6120,6120,6120,0
20230817,184300,92059500,6120,6120,6120,6120,0
20230817,184200,92059500,6120,6120,6120,6120,239
20230817,184100,92059500,6120,6120,6120,6120,0
20230817,184000,92059500,6120,6120,6120,6120,0
20230817,183900,92059500,6120,6120,6120,6120,0
20230817,183800,92059500,6120,6120,6120,6120,0
20230817,183700,92059500,6120,6120,6120,6120,0
20230817,183600,92059500,6120,6120,6120,6120,0
20230817,183500,92059500,6120,6120,6120,6120,0
20230817,183400,92059500,6120,6120,6120,6120,0
20230817,183300,92059500,6120,6120,6120,6120,0
20230817,183200,92059500,6120,6120,6120,6120,0
20230817,183100,92059500,6120,6120,6120,6120,0
20230817,183000,92059500,6120,6120,6120,6120,0
20230817,182900,92059500,6120,6120,6120,6120,0
20230817,182800,92059500,6120,6120,6120,6120,0
20230817,182700,92059500,6120,6120,6120,6120,0
20230817,182600,92059500,6120,6120,6120,6120,0
20230817,182500,92059500,6120,6120,6120,6120,0
20230817,182400,92059500,6120,6120,6120,6120,0
20230817,182300,92059500,6120,6120,6120,6120,0
20230817,182200,92059500,6120,6120,6120,6120,0
20230817,182100,92059500,6120,6120,6120,6120,0
20230817,182000,92059500,6120,6120,6120,6120,0
20230817,181900,92059500,6120,6120,6120,6120,0
20230817,181800,92059500,6120,6120,6120,6120,0
20230817,181700,92059500,6120,6120,6120,6120,0
20230817,181600,92059500,6120,6120,6120,6120,0
20230817,181500,92059500,6120,6120,6120,6120,0
20230817,181400,92059500,6120,6120,6120,6120,0
20230817,181300,92059500,6120,6120,6120,6120,0
20230817,181200,92059500,6120,6120,6120,6120,239
20230817,181100,92059500,6120,6120,6120,6120,0
20230817,181000,92059500,6120,6120,6120,6120,0
20230817,180900,92059500,6120,6120,6120,6120,0
20230817,180800,92059500,6120,6120,6120,6120,0
20230817,180700,92059500,6120,6120,6120,6120,0
20230817,180600,92059500,6120,6120,6120,6120,0
20230817,180500,92059500,6120,6120,6120,6120,0
20230817,180400,92059500,6120,6120,6120,6120,0
20230817,180300,92059500,6120,6120,6120,6120,0
20230817,180200,92059500,6120,6120,6120,6120,0
20230817,180100,92059500,6120,6120,6120,6120,0
20230817,180000,92059500,6120,6120,6120,6120,0
20230817,175900,92059500,6120,6120,6120,6120,0
20230817,175800,92059500,6120,6120,6120,6120,0
20230817,175700,92059500,6120,6120,6120,6120,0
20230817,175600,92059500,6120,6120,6120,6120,0
20230817,175500,92059500,6120,6120,6120,6120,0
20230817,175400,92059500,6120,6120,6120,6120,0
20230817,175300,92059500,6120,6120,6120,6120,0
20230817,175200,92059500,6120,6120,6120,6120,0
20230817,175100,92059500,6120,6120,6120,6120,0
20230817,175000,92059500,6120,6120,6120,6120,0
20230817,174900,92059500,6120,6120,6120,6120,0
20230817,174800,92059500,6120,6120,6120,6120,0
20230817,174700,92059500,6120,6120,6120,6120,0
20230817,174600,92059500,6120,6120,6120,6120,0
20230817,174500,92059500,6120,6120,6120,6120,0
20230817,174400,92059500,6120,6120,6120,6120,0
20230817,174300,92059500,6120,6120,6120,6120,0
20230817,174200,92059500,6120,6120,6120,6120,239
20230817,174100,92059500,6120,6120,6120,6120,0
20230817,174000,92059500,6120,6120,6120,6120,0
20230817,173900,92059500,6120,6120,6120,6120,0
20230817,173800,92059500,6120,6120,6120,6120,0
20230817,173700,92059500,6120,6120,6120,6120,0
20230817,173600,92059500,6120,6120,6120,6120,0
20230817,173500,92059500,6120,6120,6120,6120,0
20230817,173400,92059500,6120,6120,6120,6120,0
20230817,173300,92059500,6120,6120,6120,6120,0
20230817,173200,92059500,6120,6120,6120,6120,0
20230817,173100,92059500,6120,6120,6120,6120,0
20230817,173000,92059500,6120,6120,6120,6120,0
20230817,172900,92059500,6120,6120,6120,6120,0
20230817,172800,92059500,6120,6120,6120,6120,0
20230817,172700,92059500,6120,6120,6120,6120,0
20230817,172600,92059500,6120,6120,6120,6120,0
20230817,172500,92059500,6120,6120,6120,6120,0
20230817,172400,92059500,6120,6120,6120,6120,0
20230817,172300,92059500,6120,6120,6120,6120,0
20230817,172200,92059500,6120,6120,6120,6120,0
20230817,172100,92059500,6120,6120,6120,6120,0
20230817,172000,92059500,6120,6120,6120,6120,0
20230817,171900,92059500,6120,6120,6120,6120,0
20230817,171800,92059500,6120,6120,6120,6120,0
20230817,171700,92059500,6120,6120,6120,6120,0
20230817,171600,92059500,6120,6120,6120,6120,0
20230817,171500,92059500,6120,6120,6120,6120,0
20230817,171400,92059500,6120,6120,6120,6120,0
20230817,171300,92059500,6120,6120,6120,6120,0
20230817,171200,92059500,6120,6120,6120,6120,239
20230817,171100,92059500,6120,6120,6120,6120,0
20230817,171000,92059500,6120,6120,6120,6120,0
20230817,170900,92059500,6120,6120,6120,6120,0
20230817,170800,92059500,6120,6120,6120,6120,0
20230817,170700,92059500,6120,6120,6120,6120,0
20230817,170600,92059500,6120,6120,6120,6120,0
20230817,170500,92059500,6120,6120,6120,6120,0
20230817,170400,92059500,6120,6120,6120,6120,0
20230817,170300,92059500,6120,6120,6120,6120,0
20230817,170200,92059500,6120,6120,6120,6120,0
20230817,170100,92059500,6120,6120,6120,6120,0
20230817,170000,92059500,6120,6120,6120,6120,0
20230817,165900,92059500,6120,6120,6120,6120,0
20230817,165800,92059500,6120,6120,6120,6120,0
20230817,165700,92059500,6120,6120,6120,6120,0
20230817,165600,92059500,6120,6120,6120,6120,0
20230817,165500,92059500,6120,6120,6120,6120,0
20230817,165400,92059500,6120,6120,6120,6120,0
20230817,165300,92059500,6120,6120,6120,6120,0
20230817,165200,92059500,6120,6120,6120,6120,0
20230817,165100,92059500,6120,6120,6120,6120,0
20230817,165000,92059500,6120,6120,6120,6120,0
20230817,164900,92059500,6120,6120,6120,6120,0
20230817,164800,92059500,6120,6120,6120,6120,0
20230817,164700,92059500,6120,6120,6120,6120,0
20230817,164600,92059500,6120,6120,6120,6120,0
20230817,164500,92059500,6120,6120,6120,6120,0
20230817,164400,92059500,6120,6120,6120,6120,0
20230817,164300,92059500,6120,6120,6120,6120,0
20230817,164200,92059500,6120,6120,6120,6120,239
20230817,164100,92059500,6120,6120,6120,6120,0
20230817,164000,92059500,6120,6120,6120,6120,0
20230817,163900,92059500,6120,6120,6120,6120,0
20230817,163800,92059500,6120,6120,6120,6120,0
20230817,163700,92059500,6120,6120,6120,6120,0
20230817,163600,92059500,6120,6120,6120,6120,0
20230817,163500,92059500,6120,6120,6120,6120,0
20230817,163400,92059500,6120,6120,6120,6120,0
20230817,163300,92059500,6120,6120,6120,6120,0
20230817,163200,92059500,6120,6120,6120,6120,0
20230817,163100,92059500,6120,6120,6120,6120,0
20230817,163000,92059500,6120,6120,6120,6120,0
20230817,162900,92059500,6120,6120,6120,6120,0
20230817,162800,92059500,6120,6120,6120,6120,0
20230817,162700,92059500,6120,6120,6120,6120,0
20230817,162600,92059500,6120,6120,6120,6120,0
20230817,162500,92059500,6120,6120,6120,6120,0
20230817,162400,92059500,6120,6120,6120,6120,0
20230817,162300,92059500,6120,6120,6120,6120,0
20230817,162200,92059500,6120,6120,6120,6120,0
20230817,162100,92059500,6120,6120,6120,6120,0
20230817,162000,92059500,6120,6120,6120,6120,0
20230817,161900,92059500,6120,6120,6120,6120,0
20230817,161800,92059500,6120,6120,6120,6120,0
20230817,161700,92059500,6120,6120,6120,6120,0
20230817,161600,92059500,6120,6120,6120,6120,0
20230817,161500,92059500,6120,6120,6120,6120,0
20230817,161400,92059500,6120,6120,6120,6120,0
20230817,161300,92059500,6120,6120,6120,6120,0
20230817,161200,92059500,6120,6120,6120,6120,239
20230817,161100,92059500,6120,6120,6120,6120,0
20230817,161000,92059500,6120,6120,6120,6120,0
20230817,160900,92059500,6120,6120,6120,6120,0
20230817,160800,92059500,6120,6120,6120,6120,0
20230817,160700,92059500,6120,6120,6120,6120,0
20230817,160600,92059500,6120,6120,6120,6120,0
20230817,160500,92059500,6120,6120,6120,6120,0
20230817,160400,92059500,6120,6120,6120,6120,0
20230817,160300,92059500,6120,6120,6120,6120,0
20230817,160200,92059500,6120,6120,6120,6120,0
20230817,160100,92059500,6120,6120,6120,6120,0
20230817,160000,92059500,6120,6120,6120,6120,0
20230817,155900,92059500,6120,6120,6120,6120,0
20230817,155800,92059500,6120,6120,6120,6120,0
20230817,155700,92059500,6120,6120,6120,6120,0
20230817,155600,92059500,6120,6120,6120,6120,0
20230817,155500,92059500,6120,6120,6120,6120,0
20230817,155400,92059500,6120,6120,6120,6120,0
20230817,155300,92059500,6120,6120,6120,6120,0
20230817,155200,92059500,6120,6120,6120,6120,0
20230817,155100,92059500,6120,6120,6120,6120,0
20230817,155000,92059500,6120,6120,6120,6120,0
20230817,154900,92059500,6120,6120,6120,6120,0
20230817,154800,92059500,6120,6120,6120,6120,0
20230817,154700,92059500,6120,6120,6120,6120,0
20230817,154600,92059500,6120,6120,6120,6120,0
20230817,154500,92059500,6120,6120,6120,6120,0
20230817,154400,92059500,6120,6120,6120,6120,0
20230817,154300,92059500,6120,6120,6120,6120,0
20230817,154200,92059500,6120,6120,6120,6120,239
20230817,154100,92059500,6120,6120,6120,6120,0
20230817,154000,92059500,6120,6120,6120,6120,0
20230817,153900,92059500,6120,6120,6120,6120,0
20230817,153800,92059500,6120,6120,6120,6120,0
20230817,153700,92059500,6120,6120,6120,6120,0
20230817,153600,92059500,6120,6120,6120,6120,0
20230817,153500,92059500,6120,6120,6120,6120,0
20230817,153400,92059500,6120,6120,6120,6120,0
20230817,153300,92059500,6120,6120,6120,6120,0
20230817,153200,92059500,6120,6120,6120,6120,0
20230817,153100,92059500,6120,6120,6120,6120,0
20230817,153000,92059500,6120,6120,6120,6120,239
20230817,152900,90596820,6120,6120,6120,6120,0
20230817,152800,90596820,6120,6120,6120,6120,0
20230817,152700,90596820,6120,6120,6120,6120,0
20230817,152600,90596820,6120,6120,6120,6120,0
20230817,152500,90596820,6120,6120,6120,6120,0
20230817,152400,90596820,6120,6120,6120,6120,0
20230817,152300,90596820,6120,6120,6120,6120,0
20230817,152200,90596820,6120,6120,6120,6120,0
20230817,152100,90596820,6120,6120,6120,6120,0
20230817,152000,90596820,6120,6120,6120,6120,0
20230817,151900,90596820,6120,6090,6120,6090,110
20230817,151800,89925630,6100,6100,6100,6100,0
20230817,151700,89925630,6100,6070,6100,6070,70
20230817,151600,89500580,6040,6040,6040,6040,0
20230817,151500,89500580,6040,6040,6040,6040,0
20230817,151400,89500580,6040,6040,6040,6040,0
20230817,151300,89500580,6040,6060,6060,6040,167
20230817,151200,88491830,6040,6040,6040,6040,0
20230817,151100,88491830,6040,6040,6040,6040,0
20230817,151000,88491830,6040,6040,6040,6040,0
20230817,150900,88491830,6040,6040,6040,6040,0
20230817,150800,88491830,6040,6040,6040,6040,0
20230817,150700,88491830,6040,6040,6040,6040,0
20230817,150600,88491830,6040,6040,6040,6040,0
20230817,150500,88491830,6040,6040,6040,6040,0
20230817,150400,88491830,6040,6040,6040,6040,0
20230817,150300,88491830,6040,6040,6040,6040,0
20230817,150200,88491830,6040,6040,6040,6040,0
20230817,150100,88491830,6040,6040,6040,6040,0
20230817,150000,88491830,6040,6040,6040,6040,0
20230817,145900,88491830,6040,6040,6040,6040,0
20230817,145800,88491830,6040,6040,6040,6040,0
20230817,145700,88491830,6040,6040,6040,6040,0
20230817,145600,88491830,6040,6040,6040,6040,500
20230817,145500,85471830,6090,6090,6090,6090,0
20230817,145400,85471830,6090,6090,6090,6090,7
20230817,145300,85429200,6040,6040,6040,6040,0
20230817,145200,85429200,6040,6040,6040,6040,0
20230817,145100,85429200,6040,6040,6040,6040,0
20230817,145000,85429200,6040,6040,6040,6040,489
20230817,144900,82475640,6030,6030,6030,6030,0
20230817,144800,82475640,6030,6030,6030,6030,0
20230817,144700,82475640,6030,6030,6030,6030,0
20230817,144600,82475640,6030,6030,6030,6030,18
20230817,144500,82367100,6040,6030,6040,6030,511
20230817,144400,79285660,6050,6050,6050,6050,0
20230817,144300,79285660,6050,6050,6050,6050,0
20230817,144200,79285660,6050,6050,6050,6050,1
20230817,144100,79279610,6050,6050,6050,6050,100
20230817,144000,78674610,6090,6040,6090,6040,500
20230817,143900,75652560,6040,6040,6040,6040,15
20230817,143800,75561960,6010,6060,6060,6010,2529
20230817,143700,60339660,6060,6060,6060,6060,0
20230817,143600,60339660,6060,6060,6060,6060,0
20230817,143500,60339660,6060,6060,6060,6060,0
20230817,143400,60339660,6060,6060,6060,6060,0
20230817,143300,60339660,6060,6060,6060,6060,0
20230817,143200,60339660,6060,6060,6060,6060,0
20230817,143100,60339660,6060,6060,6060,6060,6
20230817,143000,60303300,6060,6060,6060,6060,64
20230817,142900,59915460,6060,6060,6060,6060,0
20230817,142800,59915460,6060,6060,6060,6060,0
20230817,142700,59915460,6060,6060,6060,6060,1638
20230817,142600,49989180,6080,6080,6080,6080,0
20230817,142500,49989180,6080,6080,6080,6080,0
20230817,142400,49989180,6080,6080,6080,6080,0
20230817,142300,49989180,6080,6080,6080,6080,0
20230817,142200,49989180,6080,6080,6080,6080,1
20230817,142100,49983100,6070,6070,6070,6070,0
20230817,142000,49983100,6070,6070,6070,6070,0
20230817,141900,49983100,6070,6070,6070,6070,6
20230817,141800,49946680,6070,6070,6070,6070,0
20230817,141700,49946680,6070,6070,6070,6070,30
20230817,141600,49764580,6070,6070,6070,6070,0
20230817,141500,49764580,6070,6070,6070,6070,0
20230817,141400,49764580,6070,6070,6070,6070,0
20230817,141300,49764580,6070,6070,6070,6070,0
20230817,141200,49764580,6070,6070,6070,6070,0
20230817,141100,49764580,6070,6070,6070,6070,0
20230817,141000,49764580,6070,6070,6070,6070,0
20230817,140900,49764580,6070,6070,6070,6070,0
20230817,140800,49764580,6070,6070,6070,6070,0
20230817,140700,49764580,6070,6070,6070,6070,202
20230817,140600,48538440,6070,6070,6070,6070,0
20230817,140500,48538440,6070,6060,6070,6060,6
20230817,140400,48502060,6060,6060,6060,6060,0
20230817,140300,48502060,6060,6070,6070,6060,783
20230817,140200,43756710,6070,6070,6070,6070,0
20230817,140100,43756710,6070,6060,6070,6060,406
20230817,140000,41294830,6060,6040,6060,6040,17
20230817,135900,41192090,6040,6040,6040,6040,20
20230817,135800,41071290,6040,6050,6050,6040,10
20230817,135700,41010880,6040,6040,6040,6040,13
20230817,135600,40932360,6040,6040,6040,6040,20
20230817,135500,40811560,6040,6040,6040,6040,13
20230817,135400,40733040,6040,6040,6040,6040,0
20230817,135300,40733040,6040,6040,6040,6040,13
20230817,135200,40654520,6040,6040,6040,6040,13
20230817,135100,40576000,6040,6040,6040,6040,0
20230817,135000,40576000,6040,6050,6050,6040,28
20230817,134900,40406690,6050,6050,6050,6050,44
20230817,134800,40140490,6040,6040,6040,6040,20
20230817,134700,40019690,6040,6040,6040,6040,13
20230817,134600,39941170,6050,6050,6050,6050,267
20230817,134500,38325820,6050,6050,6050,6050,22
20230817,134400,38192720,6050,6050,6050,6050,0
20230817,134300,38192720,6050,6050,6050,6050,13
20230817,134200,38114070,6050,6050,6050,6050,19
20230817,134100,37999120,6050,6050,6050,6050,10
20230817,134000,37938620,6050,6050,6050,6050,33
20230817,133900,37738970,6050,6050,6050,6050,0
20230817,133800,37738970,6050,6060,6060,6050,14
20230817,133700,37654260,6060,6060,6060,6060,9
20230817,133600,37599720,6050,6050,6050,6050,0
20230817,133500,37599720,6050,6040,6050,6040,33
20230817,133400,37400390,6040,6040,6040,6040,19
20230817,133300,37285630,6040,6040,6040,6040,14
20230817,133200,37201070,6040,6060,6060,6040,2
20230817,133100,37188970,6080,6050,6080,6050,15
20230817,133000,37098160,6060,6050,6060,6050,13
20230817,132900,37019490,6040,6040,6040,6040,9
20230817,132800,36965130,6040,6040,6040,6040,25
20230817,132700,36814130,6040,6040,6040,6040,0
20230817,132600,36814130,6040,6050,6050,6040,20
20230817,132500,36693320,6060,6060,6060,6060,0
20230817,132400,36693320,6060,6040,6060,6040,35
20230817,132300,36481740,6050,6060,6080,6050,7
20230817,132200,36439310,6060,6060,6060,6060,7
20230817,132100,36396890,6060,6070,6070,6060,21
20230817,132000,36269520,6090,6090,6090,6090,0
20230817,131900,36269520,6090,6040,6090,6040,137
20230817,131800,35437790,6050,6050,6050,6050,14
20230817,131700,35353090,6060,6050,6060,6050,2
20230817,131600,35340980,6050,6050,6050,6050,13
20230817,131500,35262330,6050,6050,6050,6050,0
20230817,131400,35262330,6050,6050,6050,6050,33
20230817,131300,35062680,6050,6050,6050,6050,7
20230817,131200,35020330,6050,6050,6050,6050,0
20230817,131100,35020330,6050,6060,6070,6050,25
20230817,131000,34868950,6050,6050,6050,6050,0
20230817,130900,34868950,6050,6050,6050,6050,16
20230817,130800,34772150,6050,6050,6050,6050,0
20230817,130700,34772150,6050,6060,6060,6050,42
20230817,130600,34517940,6060,6060,6060,6060,9
20230817,130500,34463400,6050,6050,6050,6050,20
20230817,130400,34342400,6050,6050,6050,6050,13
20230817,130300,34263750,6050,6050,6050,6050,0
20230817,130200,34263750,6050,6050,6050,6050,13
20230817,130100,34185100,6050,6050,6050,6050,0
20230817,130000,34185100,6050,6050,6050,6050,19
20230817,125900,34070150,6050,6050,6050,6050,13
20230817,125800,33991500,6060,6060,6060,6060,7
20230817,125700,33949080,6060,6050,6060,6050,175
20230817,125600,32890320,6050,6050,6050,6050,0
20230817,125500,32890320,6050,6050,6050,6050,16
20230817,125400,32793520,6050,6050,6050,6040,31
20230817,125300,32606170,6060,6060,6060,6060,52
20230817,125200,32291050,6070,6050,6080,6050,39
20230817,125100,32054580,6060,6060,6060,6060,10
20230817,125000,31993980,6050,6030,6050,6030,33
20230817,124900,31794680,6040,6040,6040,6040,11
20230817,124800,31728240,6040,6040,6040,6040,0
20230817,124700,31728240,6040,6040,6040,6040,13
20230817,124600,31649720,6040,6040,6040,6040,9
20230817,124500,31595360,6040,6040,6040,6040,113
20230817,124400,30912840,6040,6040,6040,6040,100
20230817,124300,30308840,6060,6060,6060,6060,19
20230817,124200,30193700,6050,6040,6050,6040,75
20230817,124100,29739960,6050,6040,6050,6040,432
20230817,124000,27126560,6040,6040,6040,6040,13
20230817,123900,27048040,6040,6040,6040,6040,0
20230817,123800,27048040,6040,6050,6050,6040,48
20230817,123700,26757970,6040,6040,6040,6040,0
20230817,123600,26757970,6040,6040,6040,6040,0
20230817,123500,26757970,6040,6040,6040,6040,32
20230817,123400,26564690,6040,6040,6040,6040,19
20230817,123300,26449930,6040,6040,6050,6040,534
20230817,123200,23224560,6040,6040,6040,6040,0
20230817,123100,23224560,6040,6040,6040,6040,0
20230817,123000,23224560,6040,6040,6040,6040,33
20230817,122900,23025240,6050,6050,6050,6050,499
20230817,122800,20006290,6050,6070,6070,6050,16
20230817,122700,19909430,6070,6050,6070,6050,20
20230817,122600,19788310,6060,6050,6060,6050,22
20230817,122500,19655120,6050,6050,6050,6050,0
20230817,122400,19655120,6050,6050,6050,6050,0
20230817,122300,19655120,6050,6050,6050,6050,13
20230817,122200,19576470,6050,6050,6060,6050,161
20230817,122100,18602230,6050,6060,6060,6050,313
20230817,122000,16705580,6050,6050,6050,6050,0
20230817,121900,16705580,6050,6050,6050,6050,20
20230817,121800,16584580,6050,6050,6050,6050,13
20230817,121700,16505930,6050,6050,6050,6050,0
20230817,121600,16505930,6050,6060,6060,6050,47
20230817,121500,16221440,6050,6050,6050,6050,0
20230817,121400,16221440,6050,6050,6050,6050,33
20230817,121300,16021790,6060,6060,6060,6060,167
20230817,121200,15009770,6070,6070,6070,6070,0
20230817,121100,15009770,6070,6060,6070,6060,34
20230817,121000,14803720,6060,6060,6060,6060,0
20230817,120900,14803720,6060,6080,6080,6060,243
20230817,120800,13326350,6080,6080,6080,6080,39
20230817,120700,13089230,6100,6100,6100,6100,378
20230817,120600,10783430,6100,6100,6100,6100,33
20230817,120500,10582130,6100,6100,6100,6100,0
20230817,120400,10582130,6100,6100,6100,6100,13
20230817,120300,10502830,6100,6100,6100,6100,20
20230817,120200,10380830,6100,6100,6100,6100,13
20230817,120100,10301530,6100,6100,6100,6100,0
20230817,120000,10301530,6100,6100,6100,6100,9
20230817,115900,10246630,6100,6100,6100,6100,14
20230817,115800,10161230,6120,6120,6120,6120,0
20230817,115700,10161230,6120,6100,6120,6100,33
20230817,115600,9959530,6100,6100,6100,6100,0
20230817,115500,9959530,6100,6100,6100,6100,0
20230817,115400,9959530,6100,6110,6110,6100,36
20230817,115300,9739900,6100,6100,6100,6100,0
20230817,115200,9739900,6100,6110,6110,6100,30
20230817,115100,9556690,6110,6110,6110,6110,0
20230817,115000,9556690,6110,6110,6110,6110,13
20230817,114900,9477260,6120,6120,6120,6120,11
20230817,114800,9409940,6120,6120,6120,6120,10
20230817,114700,9348740,6110,6110,6110,6110,41
20230817,114600,9098230,6110,6110,6110,6110,0
20230817,114500,9098230,6110,6110,6110,6110,13
20230817,114400,9018800,6110,6120,6120,6110,18
20230817,114300,8908730,6110,6110,6110,6110,0
20230817,114200,8908730,6110,6110,6110,6110,13
20230817,114100,8829300,6140,6130,6140,6130,12
20230817,114000,8755710,6110,6110,6110,6110,13
20230817,113900,8676280,6120,6120,6120,6120,0
20230817,113800,8676280,6120,6110,6120,6110,29
20230817,113700,8499050,6110,6110,6110,6110,0
20230817,113600,8499050,6110,6120,6120,6110,15
20230817,113500,8407340,6130,6130,6130,6130,1
20230817,113400,8401210,6120,6120,6120,6120,19
20230817,113300,8284930,6130,6120,6130,6120,26
20230817,113200,8125800,6120,6120,6120,6120,0
20230817,113100,8125800,6120,6120,6120,6120,20
20230817,113000,8003400,6130,6130,6130,6130,1
20230817,112900,7997270,6150,6150,6150,6150,0
20230817,112800,7997270,6150,6130,6150,6120,27
20230817,112700,7831690,6120,6120,6120,6120,0
20230817,112600,7831690,6120,6130,6130,6120,30
20230817,112500,7647990,6150,6150,6150,6150,0
20230817,112400,7647990,6150,6150,6150,6150,0
20230817,112300,7647990,6150,6150,6150,6150,0
20230817,112200,7647990,6150,6150,6150,6150,0
20230817,112100,7647990,6150,6150,6150,6150,0
20230817,112000,7647990,6150,6150,6150,6150,0
20230817,111900,7647990,6150,6150,6150,6150,0
20230817,111800,7647990,6150,6150,6150,6150,0
20230817,111700,7647990,6150,6150,6150,6150,0
20230817,111600,7647990,6150,6150,6150,6150,0
20230817,111500,7647990,6150,6150,6150,6150,50
20230817,111400,7340490,6150,6150,6150,6150,0
20230817,111300,7340490,6150,6150,6150,6150,4
20230817,111200,7315890,6150,6150,6150,6150,0
20230817,111100,7315890,6150,6150,6150,6150,0
20230817,111000,7315890,6150,6150,6150,6150,0
20230817,110900,7315890,6150,6150,6150,6150,0
20230817,110800,7315890,6150,6150,6150,6150,0
20230817,110700,7315890,6150,6160,6160,6150,54
20230817,110600,6983550,6160,6160,6160,6160,0
20230817,110500,6983550,6160,6160,6160,6160,7
20230817,110400,6940430,6160,6160,6160,6160,0
20230817,110300,6940430,6160,6160,6160,6160,0
20230817,110200,6940430,6160,6160,6160,6160,0
20230817,110100,6940430,6160,6160,6160,6160,0
20230817,110000,6940430,6160,6160,6160,6160,0
20230817,105900,6940430,6160,6160,6160,6160,0
20230817,105800,6940430,6160,6160,6160,6160,160
20230817,105700,5954830,6160,6160,6160,6160,0
20230817,105600,5954830,6160,6160,6160,6160,5
20230817,105500,5924030,6160,6160,6160,6160,0
20230817,105400,5924030,6160,6160,6160,6160,0
20230817,105300,5924030,6160,6160,6160,6160,0
20230817,105200,5924030,6160,6160,6160,6160,0
20230817,105100,5924030,6160,6160,6160,6160,0
20230817,105000,5924030,6160,6160,6160,6160,0
20230817,104900,5924030,6160,6160,6160,6160,0
20230817,104800,5924030,6160,6160,6160,6160,0
20230817,104700,5924030,6160,6160,6160,6160,0
20230817,104600,5924030,6160,6160,6160,6160,0
20230817,104500,5924030,6160,6160,6160,6160,0
20230817,104400,5924030,6160,6160,6160,6160,3
20230817,104300,5905550,6150,6150,6150,6150,0
20230817,104200,5905550,6150,6150,6150,6150,1
20230817,104100,5899400,6150,6150,6150,6150,0
20230817,104000,5899400,6150,6150,6150,6150,0
20230817,103900,5899400,6150,6150,6150,6150,0
20230817,103800,5899400,6150,6150,6150,6150,0
20230817,103700,5899400,6150,6150,6150,6150,0
20230817,103600,5899400,6150,6150,6150,6150,0
20230817,103500,5899400,6150,6150,6150,6150,51
20230817,103400,5585750,6170,6170,6170,6170,0
20230817,103300,5585750,6170,6170,6170,6170,0
20230817,103200,5585750,6170,6170,6170,6170,0
20230817,103100,5585750,6170,6170,6170,6170,0
20230817,103000,5585750,6170,6170,6170,6170,0
20230817,102900,5585750,6170,6170,6170,6170,0
20230817,102800,5585750,6170,6170,6170,6170,0
20230817,102700,5585750,6170,6170,6170,6170,50
20230817,102600,5277250,6170,6170,6170,6170,0
20230817,102500,5277250,6170,6170,6170,6170,0
20230817,102400,5277250,6170,6170,6170,6170,0
20230817,102300,5277250,6170,6170,6170,6170,0
20230817,102200,5277250,6170,6170,6170,6170,0
20230817,102100,5277250,6170,6170,6170,6170,0
20230817,102000,5277250,6170,6170,6170,6170,0
20230817,101900,5277250,6170,6170,6170,6170,0
20230817,101800,5277250,6170,6170,6170,6170,0
20230817,101700,5277250,6170,6170,6170,6170,0
20230817,101600,5277250,6170,6170,6170,6170,0
20230817,101500,5277250,6170,6170,6170,6170,0
20230817,101400,5277250,6170,6170,6170,6170,0
20230817,101300,5277250,6170,6170,6170,6170,0
20230817,101200,5277250,6170,6170,6170,6170,0
20230817,101100,5277250,6170,6170,6170,6170,0
20230817,101000,5277250,6170,6170,6170,6170,0
20230817,100900,5277250,6170,6170,6170,6170,50
20230817,100800,4968750,6170,6170,6170,6170,0
20230817,100700,4968750,6170,6170,6170,6170,0
20230817,100600,4968750,6170,6170,6170,6170,0
20230817,100500,4968750,6170,6170,6170,6170,0
20230817,100400,4968750,6170,6170,6170,6170,0
20230817,100300,4968750,6170,6170,6170,6170,0
20230817,100200,4968750,6170,6170,6170,6170,0
20230817,100100,4968750,6170,6170,6170,6170,0
20230817,100000,4968750,6170,6170,6170,6170,0
20230817,095900,4968750,6170,6170,6170,6170,0
20230817,095800,4968750,6170,6170,6170,6170,0
20230817,095700,4968750,6170,6170,6170,6170,3
20230817,095600,4950240,6110,6110,6110,6110,0
20230817,095500,4950240,6110,6110,6110,6110,0
20230817,095400,4950240,6110,6110,6110,6110,0
20230817,095300,4950240,6110,6110,6110,6110,0
20230817,095200,4950240,6110,6110,6110,6110,0
20230817,095100,4950240,6110,6110,6110,6110,4
20230817,095000,4925800,6110,6110,6110,6110,4
20230817,094900,4901360,6110,6110,6110,6110,70
20230817,094800,4473660,6170,6170,6170,6170,0
20230817,094700,4473660,6170,6170,6170,6170,0
20230817,094600,4473660,6170,6170,6170,6170,0
20230817,094500,4473660,6170,6170,6170,6170,0
20230817,094400,4473660,6170,6170,6170,6170,0
20230817,094300,4473660,6170,6170,6170,6170,0
20230817,094200,4473660,6170,6170,6170,6170,0
20230817,094100,4473660,6170,6170,6170,6170,16
20230817,094000,4374940,6170,6170,6170,6170,0
20230817,093900,4374940,6170,6170,6170,6170,0
20230817,093800,4374940,6170,6170,6170,6170,0
20230817,093700,4374940,6170,6170,6170,6170,0
20230817,093600,4374940,6170,6170,6170,6170,0
20230817,093500,4374940,6170,6170,6170,6170,2
20230817,093400,4362600,6150,6150,6150,6150,2
20230817,093300,4350300,6100,6100,6100,6100,200
20230817,093200,3130300,6100,6100,6100,6100,0
20230817,093100,3130300,6100,6100,6100,6100,0
20230817,093000,3130300,6100,6100,6100,6100,0
20230817,092900,3130300,6100,6100,6100,6100,0
20230817,092800,3130300,6100,6100,6100,6100,0
20230817,092700,3130300,6100,6100,6100,6100,0
20230817,092600,3130300,6100,6110,6110,6100,151
20230817,092500,2208340,6110,6110,6110,6110,11
20230817,092400,2141130,6110,6110,6110,6110,0
20230817,092300,2141130,6110,6110,6110,6110,0
20230817,092200,2141130,6110,6110,6110,6110,0
20230817,092100,2141130,6110,6110,6110,6110,5
20230817,092000,2110580,6110,6110,6110,6110,1
20230817,091900,2104470,6110,6120,6120,6110,10
20230817,091800,2043310,6180,6180,6180,6180,0
20230817,091700,2043310,6180,6180,6180,6180,2
20230817,091600,2030950,6190,6190,6190,6190,0
20230817,091500,2030950,6190,6190,6190,6190,0
20230817,091400,2030950,6190,6190,6190,6190,30
20230817,091300,1845250,6210,6210,6210,6210,0
20230817,091200,1845250,6210,6210,6210,6210,0
20230817,091100,1845250,6210,6210,6210,6210,0
20230817,091000,1845250,6210,6210,6210,6210,0
20230817,090900,1845250,6210,6210,6210,6210,0
20230817,090800,1845250,6210,6150,6210,6150,101
20230817,090700,1224040,6210,6210,6210,6210,0
20230817,090600,1224040,6210,6210,6210,6210,0
20230817,090500,1224040,6210,6210,6210,6210,1
20230817,090400,1217830,6210,6210,6210,6210,0
20230817,090300,1217830,6210,6210,6210,6210,0
20230817,090200,1217830,6210,6210,6210,6210,0
20230817,090100,1217830,6210,6210,6210,6210,0
20230817,090000,1217830,6210,6110,6210,6110,199