KissMeData/087600/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,194000,55418900,6070,6070,6070,6070,160
20230825,193900,55418900,6070,6070,6070,6070,0
20230825,193800,55418900,6070,6070,6070,6070,0
20230825,193700,55418900,6070,6070,6070,6070,0
20230825,193600,55418900,6070,6070,6070,6070,0
20230825,193500,55418900,6070,6070,6070,6070,0
20230825,193400,55418900,6070,6070,6070,6070,0
20230825,193300,55418900,6070,6070,6070,6070,0
20230825,193200,55418900,6070,6070,6070,6070,0
20230825,193100,55418900,6070,6070,6070,6070,0
20230825,193000,55418900,6070,6070,6070,6070,0
20230825,192900,55418900,6070,6070,6070,6070,0
20230825,192800,55418900,6070,6070,6070,6070,0
20230825,192700,55418900,6070,6070,6070,6070,0
20230825,192600,55418900,6070,6070,6070,6070,0
20230825,192500,55418900,6070,6070,6070,6070,0
20230825,192400,55418900,6070,6070,6070,6070,0
20230825,192300,55418900,6070,6070,6070,6070,0
20230825,192200,55418900,6070,6070,6070,6070,0
20230825,192100,55418900,6070,6070,6070,6070,0
20230825,192000,55418900,6070,6070,6070,6070,0
20230825,191900,55418900,6070,6070,6070,6070,0
20230825,191800,55418900,6070,6070,6070,6070,0
20230825,191700,55418900,6070,6070,6070,6070,0
20230825,191600,55418900,6070,6070,6070,6070,0
20230825,191500,55418900,6070,6070,6070,6070,0
20230825,191400,55418900,6070,6070,6070,6070,0
20230825,191300,55418900,6070,6070,6070,6070,0
20230825,191200,55418900,6070,6070,6070,6070,0
20230825,191100,55418900,6070,6070,6070,6070,0
20230825,191000,55418900,6070,6070,6070,6070,160
20230825,190900,55418900,6070,6070,6070,6070,0
20230825,190800,55418900,6070,6070,6070,6070,0
20230825,190700,55418900,6070,6070,6070,6070,0
20230825,190600,55418900,6070,6070,6070,6070,0
20230825,190500,55418900,6070,6070,6070,6070,0
20230825,190400,55418900,6070,6070,6070,6070,0
20230825,190300,55418900,6070,6070,6070,6070,0
20230825,190200,55418900,6070,6070,6070,6070,0
20230825,190100,55418900,6070,6070,6070,6070,0
20230825,190000,55418900,6070,6070,6070,6070,0
20230825,185900,55418900,6070,6070,6070,6070,0
20230825,185800,55418900,6070,6070,6070,6070,0
20230825,185700,55418900,6070,6070,6070,6070,0
20230825,185600,55418900,6070,6070,6070,6070,0
20230825,185500,55418900,6070,6070,6070,6070,0
20230825,185400,55418900,6070,6070,6070,6070,0
20230825,185300,55418900,6070,6070,6070,6070,0
20230825,185200,55418900,6070,6070,6070,6070,0
20230825,185100,55418900,6070,6070,6070,6070,0
20230825,185000,55418900,6070,6070,6070,6070,0
20230825,184900,55418900,6070,6070,6070,6070,0
20230825,184800,55418900,6070,6070,6070,6070,0
20230825,184700,55418900,6070,6070,6070,6070,0
20230825,184600,55418900,6070,6070,6070,6070,0
20230825,184500,55418900,6070,6070,6070,6070,0
20230825,184400,55418900,6070,6070,6070,6070,0
20230825,184300,55418900,6070,6070,6070,6070,0
20230825,184200,55418900,6070,6070,6070,6070,0
20230825,184100,55418900,6070,6070,6070,6070,0
20230825,184000,55418900,6070,6070,6070,6070,160
20230825,183900,55418900,6070,6070,6070,6070,0
20230825,183800,55418900,6070,6070,6070,6070,0
20230825,183700,55418900,6070,6070,6070,6070,0
20230825,183600,55418900,6070,6070,6070,6070,0
20230825,183500,55418900,6070,6070,6070,6070,0
20230825,183400,55418900,6070,6070,6070,6070,0
20230825,183300,55418900,6070,6070,6070,6070,0
20230825,183200,55418900,6070,6070,6070,6070,0
20230825,183100,55418900,6070,6070,6070,6070,0
20230825,183000,55418900,6070,6070,6070,6070,0
20230825,182900,55418900,6070,6070,6070,6070,0
20230825,182800,55418900,6070,6070,6070,6070,0
20230825,182700,55418900,6070,6070,6070,6070,0
20230825,182600,55418900,6070,6070,6070,6070,0
20230825,182500,55418900,6070,6070,6070,6070,0
20230825,182400,55418900,6070,6070,6070,6070,0
20230825,182300,55418900,6070,6070,6070,6070,0
20230825,182200,55418900,6070,6070,6070,6070,0
20230825,182100,55418900,6070,6070,6070,6070,0
20230825,182000,55418900,6070,6070,6070,6070,0
20230825,181900,55418900,6070,6070,6070,6070,0
20230825,181800,55418900,6070,6070,6070,6070,0
20230825,181700,55418900,6070,6070,6070,6070,0
20230825,181600,55418900,6070,6070,6070,6070,0
20230825,181500,55418900,6070,6070,6070,6070,0
20230825,181400,55418900,6070,6070,6070,6070,0
20230825,181300,55418900,6070,6070,6070,6070,0
20230825,181200,55418900,6070,6070,6070,6070,0
20230825,181100,55418900,6070,6070,6070,6070,0
20230825,181000,55418900,6070,6070,6070,6070,160
20230825,180900,55418900,6070,6070,6070,6070,0
20230825,180800,55418900,6070,6070,6070,6070,0
20230825,180700,55418900,6070,6070,6070,6070,0
20230825,180600,55418900,6070,6070,6070,6070,0
20230825,180500,55418900,6070,6070,6070,6070,0
20230825,180400,55418900,6070,6070,6070,6070,0
20230825,180300,55418900,6070,6070,6070,6070,0
20230825,180200,55418900,6070,6070,6070,6070,0
20230825,180100,55418900,6070,6070,6070,6070,0
20230825,180000,55418900,6070,6070,6070,6070,0
20230825,175900,55418900,6070,6070,6070,6070,0
20230825,175800,55418900,6070,6070,6070,6070,0
20230825,175700,55418900,6070,6070,6070,6070,0
20230825,175600,55418900,6070,6070,6070,6070,0
20230825,175500,55418900,6070,6070,6070,6070,0
20230825,175400,55418900,6070,6070,6070,6070,0
20230825,175300,55418900,6070,6070,6070,6070,0
20230825,175200,55418900,6070,6070,6070,6070,0
20230825,175100,55418900,6070,6070,6070,6070,0
20230825,175000,55418900,6070,6070,6070,6070,0
20230825,174900,55418900,6070,6070,6070,6070,0
20230825,174800,55418900,6070,6070,6070,6070,0
20230825,174700,55418900,6070,6070,6070,6070,0
20230825,174600,55418900,6070,6070,6070,6070,0
20230825,174500,55418900,6070,6070,6070,6070,0
20230825,174400,55418900,6070,6070,6070,6070,0
20230825,174300,55418900,6070,6070,6070,6070,0
20230825,174200,55418900,6070,6070,6070,6070,0
20230825,174100,55418900,6070,6070,6070,6070,0
20230825,174000,55418900,6070,6070,6070,6070,160
20230825,173900,55418900,6070,6070,6070,6070,0
20230825,173800,55418900,6070,6070,6070,6070,0
20230825,173700,55418900,6070,6070,6070,6070,0
20230825,173600,55418900,6070,6070,6070,6070,0
20230825,173500,55418900,6070,6070,6070,6070,0
20230825,173400,55418900,6070,6070,6070,6070,0
20230825,173300,55418900,6070,6070,6070,6070,0
20230825,173200,55418900,6070,6070,6070,6070,0
20230825,173100,55418900,6070,6070,6070,6070,0
20230825,173000,55418900,6070,6070,6070,6070,0
20230825,172900,55418900,6070,6070,6070,6070,0
20230825,172800,55418900,6070,6070,6070,6070,0
20230825,172700,55418900,6070,6070,6070,6070,0
20230825,172600,55418900,6070,6070,6070,6070,0
20230825,172500,55418900,6070,6070,6070,6070,0
20230825,172400,55418900,6070,6070,6070,6070,0
20230825,172300,55418900,6070,6070,6070,6070,0
20230825,172200,55418900,6070,6070,6070,6070,0
20230825,172100,55418900,6070,6070,6070,6070,0
20230825,172000,55418900,6070,6070,6070,6070,0
20230825,171900,55418900,6070,6070,6070,6070,0
20230825,171800,55418900,6070,6070,6070,6070,0
20230825,171700,55418900,6070,6070,6070,6070,0
20230825,171600,55418900,6070,6070,6070,6070,0
20230825,171500,55418900,6070,6070,6070,6070,0
20230825,171400,55418900,6070,6070,6070,6070,0
20230825,171300,55418900,6070,6070,6070,6070,0
20230825,171200,55418900,6070,6070,6070,6070,0
20230825,171100,55418900,6070,6070,6070,6070,0
20230825,171000,55418900,6070,6070,6070,6070,160
20230825,170900,55418900,6070,6070,6070,6070,0
20230825,170800,55418900,6070,6070,6070,6070,0
20230825,170700,55418900,6070,6070,6070,6070,0
20230825,170600,55418900,6070,6070,6070,6070,0
20230825,170500,55418900,6070,6070,6070,6070,0
20230825,170400,55418900,6070,6070,6070,6070,0
20230825,170300,55418900,6070,6070,6070,6070,0
20230825,170200,55418900,6070,6070,6070,6070,0
20230825,170100,55418900,6070,6070,6070,6070,0
20230825,170000,55418900,6070,6070,6070,6070,0
20230825,165900,55418900,6070,6070,6070,6070,0
20230825,165800,55418900,6070,6070,6070,6070,0
20230825,165700,55418900,6070,6070,6070,6070,0
20230825,165600,55418900,6070,6070,6070,6070,0
20230825,165500,55418900,6070,6070,6070,6070,0
20230825,165400,55418900,6070,6070,6070,6070,0
20230825,165300,55418900,6070,6070,6070,6070,0
20230825,165200,55418900,6070,6070,6070,6070,0
20230825,165100,55418900,6070,6070,6070,6070,0
20230825,165000,55418900,6070,6070,6070,6070,0
20230825,164900,55418900,6070,6070,6070,6070,0
20230825,164800,55418900,6070,6070,6070,6070,0
20230825,164700,55418900,6070,6070,6070,6070,0
20230825,164600,55418900,6070,6070,6070,6070,0
20230825,164500,55418900,6070,6070,6070,6070,0
20230825,164400,55418900,6070,6070,6070,6070,0
20230825,164300,55418900,6070,6070,6070,6070,0
20230825,164200,55418900,6070,6070,6070,6070,0
20230825,164100,55418900,6070,6070,6070,6070,0
20230825,164000,55418900,6070,6070,6070,6070,160
20230825,163900,55418900,6070,6070,6070,6070,0
20230825,163800,55418900,6070,6070,6070,6070,0
20230825,163700,55418900,6070,6070,6070,6070,0
20230825,163600,55418900,6070,6070,6070,6070,0
20230825,163500,55418900,6070,6070,6070,6070,0
20230825,163400,55418900,6070,6070,6070,6070,0
20230825,163300,55418900,6070,6070,6070,6070,0
20230825,163200,55418900,6070,6070,6070,6070,0
20230825,163100,55418900,6070,6070,6070,6070,0
20230825,163000,55418900,6070,6070,6070,6070,0
20230825,162900,55418900,6070,6070,6070,6070,0
20230825,162800,55418900,6070,6070,6070,6070,0
20230825,162700,55418900,6070,6070,6070,6070,0
20230825,162600,55418900,6070,6070,6070,6070,0
20230825,162500,55418900,6070,6070,6070,6070,0
20230825,162400,55418900,6070,6070,6070,6070,0
20230825,162300,55418900,6070,6070,6070,6070,0
20230825,162200,55418900,6070,6070,6070,6070,0
20230825,162100,55418900,6070,6070,6070,6070,0
20230825,162000,55418900,6070,6070,6070,6070,0
20230825,161900,55418900,6070,6070,6070,6070,0
20230825,161800,55418900,6070,6070,6070,6070,0
20230825,161700,55418900,6070,6070,6070,6070,0
20230825,161600,55418900,6070,6070,6070,6070,0
20230825,161500,55418900,6070,6070,6070,6070,0
20230825,161400,55418900,6070,6070,6070,6070,0
20230825,161300,55418900,6070,6070,6070,6070,0
20230825,161200,55418900,6070,6070,6070,6070,0
20230825,161100,55418900,6070,6070,6070,6070,0
20230825,161000,55418900,6070,6070,6070,6070,160
20230825,160900,55418900,6070,6070,6070,6070,0
20230825,160800,55418900,6070,6070,6070,6070,0
20230825,160700,55418900,6070,6070,6070,6070,0
20230825,160600,55418900,6070,6070,6070,6070,0
20230825,160500,55418900,6070,6070,6070,6070,0
20230825,160400,55418900,6070,6070,6070,6070,0
20230825,160300,55418900,6070,6070,6070,6070,0
20230825,160200,55418900,6070,6070,6070,6070,0
20230825,160100,55418900,6070,6070,6070,6070,0
20230825,160000,55418900,6070,6070,6070,6070,0
20230825,155900,55418900,6070,6070,6070,6070,0
20230825,155800,55418900,6070,6070,6070,6070,0
20230825,155700,55418900,6070,6070,6070,6070,0
20230825,155600,55418900,6070,6070,6070,6070,0
20230825,155500,55418900,6070,6070,6070,6070,0
20230825,155400,55418900,6070,6070,6070,6070,0
20230825,155300,55418900,6070,6070,6070,6070,0
20230825,155200,55418900,6070,6070,6070,6070,0
20230825,155100,55418900,6070,6070,6070,6070,0
20230825,155000,55418900,6070,6070,6070,6070,0
20230825,154900,55418900,6070,6070,6070,6070,0
20230825,154800,55418900,6070,6070,6070,6070,0
20230825,154700,55418900,6070,6070,6070,6070,0
20230825,154600,55418900,6070,6070,6070,6070,0
20230825,154500,55418900,6070,6070,6070,6070,0
20230825,154400,55418900,6070,6070,6070,6070,0
20230825,154300,55418900,6070,6070,6070,6070,0
20230825,154200,55418900,6070,6070,6070,6070,0
20230825,154100,55418900,6070,6070,6070,6070,0
20230825,154000,55418900,6070,6070,6070,6070,160
20230825,153900,55418900,6070,6070,6070,6070,0
20230825,153800,55418900,6070,6070,6070,6070,0
20230825,153700,55418900,6070,6070,6070,6070,0
20230825,153600,55418900,6070,6070,6070,6070,0
20230825,153500,55418900,6070,6070,6070,6070,0
20230825,153400,55418900,6070,6070,6070,6070,0
20230825,153300,55418900,6070,6070,6070,6070,0
20230825,153200,55418900,6070,6070,6070,6070,0
20230825,153100,55418900,6070,6070,6070,6070,0
20230825,153000,55418900,6070,6070,6070,6070,160
20230825,152900,54447700,6070,6070,6070,6070,0
20230825,152800,54447700,6070,6070,6070,6070,0
20230825,152700,54447700,6070,6070,6070,6070,0
20230825,152600,54447700,6070,6070,6070,6070,0
20230825,152500,54447700,6070,6070,6070,6070,0
20230825,152400,54447700,6070,6070,6070,6070,0
20230825,152300,54447700,6070,6070,6070,6070,0
20230825,152200,54447700,6070,6070,6070,6070,0
20230825,152100,54447700,6070,6070,6070,6070,0
20230825,152000,54447700,6070,6070,6070,6070,0
20230825,151900,54447700,6070,6070,6070,6070,0
20230825,151800,54447700,6070,6070,6070,6070,55
20230825,151700,54113850,6070,6070,6070,6070,45
20230825,151600,53840700,6070,6070,6070,6070,0
20230825,151500,53840700,6070,6070,6070,6070,0
20230825,151400,53840700,6070,6070,6070,6070,0
20230825,151300,53840700,6070,6070,6070,6070,5
20230825,151200,53810350,6060,6060,6060,6060,0
20230825,151100,53810350,6060,6060,6060,6060,0
20230825,151000,53810350,6060,6060,6060,6060,0
20230825,150900,53810350,6060,6060,6060,6060,0
20230825,150800,53810350,6060,6060,6060,6060,0
20230825,150700,53810350,6060,6060,6060,6060,0
20230825,150600,53810350,6060,6060,6060,6060,0
20230825,150500,53810350,6060,6060,6060,6060,0
20230825,150400,53810350,6060,6060,6060,6060,0
20230825,150300,53810350,6060,6060,6060,6060,0
20230825,150200,53810350,6060,6060,6060,6060,0
20230825,150100,53810350,6060,6060,6060,6060,0
20230825,150000,53810350,6060,6060,6060,6060,0
20230825,145900,53810350,6060,6060,6060,6060,0
20230825,145800,53810350,6060,6060,6060,6060,0
20230825,145700,53810350,6060,6060,6060,6060,0
20230825,145600,53810350,6060,6060,6060,6060,0
20230825,145500,53810350,6060,6060,6060,6060,0
20230825,145400,53810350,6060,6060,6060,6060,0
20230825,145300,53810350,6060,6060,6060,6060,0
20230825,145200,53810350,6060,6060,6060,6060,0
20230825,145100,53810350,6060,6060,6060,6060,75
20230825,145000,53355850,6060,6060,6060,6060,0
20230825,144900,53355850,6060,6060,6060,6060,0
20230825,144800,53355850,6060,6060,6060,6060,0
20230825,144700,53355850,6060,6060,6060,6060,0
20230825,144600,53355850,6060,6060,6060,6060,24
20230825,144500,53210410,6050,6050,6050,6050,0
20230825,144400,53210410,6050,6050,6050,6050,200
20230825,144300,52000410,6050,6050,6050,6050,0
20230825,144200,52000410,6050,6050,6050,6050,0
20230825,144100,52000410,6050,6050,6050,6050,0
20230825,144000,52000410,6050,6050,6050,6050,0
20230825,143900,52000410,6050,6050,6050,6050,1
20230825,143800,51994360,6060,6060,6060,6060,0
20230825,143700,51994360,6060,6060,6060,6060,0
20230825,143600,51994360,6060,6060,6060,6060,0
20230825,143500,51994360,6060,6060,6060,6060,0
20230825,143400,51994360,6060,6060,6060,6060,0
20230825,143300,51994360,6060,6060,6060,6060,0
20230825,143200,51994360,6060,6060,6060,6060,0
20230825,143100,51994360,6060,6060,6060,6060,1
20230825,143000,51988300,6050,6050,6050,6050,0
20230825,142900,51988300,6050,6050,6050,6050,0
20230825,142800,51988300,6050,6050,6050,6050,0
20230825,142700,51988300,6050,6050,6050,6050,30
20230825,142600,51806800,6050,6050,6050,6050,0
20230825,142500,51806800,6050,6050,6050,6050,0
20230825,142400,51806800,6050,6050,6050,6050,20
20230825,142300,51685800,6040,6040,6040,6040,0
20230825,142200,51685800,6040,6040,6040,6040,0
20230825,142100,51685800,6040,6040,6040,6040,0
20230825,142000,51685800,6040,6040,6040,6040,0
20230825,141900,51685800,6040,6040,6040,6040,0
20230825,141800,51685800,6040,6040,6040,6040,0
20230825,141700,51685800,6040,6040,6040,6040,0
20230825,141600,51685800,6040,6040,6040,6040,0
20230825,141500,51685800,6040,6040,6040,6040,0
20230825,141400,51685800,6040,6040,6040,6040,20
20230825,141300,51565000,6040,6040,6040,6040,0
20230825,141200,51565000,6040,6040,6040,6040,0
20230825,141100,51565000,6040,6040,6040,6040,0
20230825,141000,51565000,6040,6040,6040,6040,0
20230825,140900,51565000,6040,6050,6050,6040,50
20230825,140800,51262870,6040,6040,6040,6040,0
20230825,140700,51262870,6040,6040,6040,6040,0
20230825,140600,51262870,6040,6040,6040,6040,0
20230825,140500,51262870,6040,6040,6040,6040,0
20230825,140400,51262870,6040,6040,6040,6040,0
20230825,140300,51262870,6040,6040,6040,6040,0
20230825,140200,51262870,6040,6040,6040,6040,0
20230825,140100,51262870,6040,6040,6040,6040,0
20230825,140000,51262870,6040,6040,6040,6040,0
20230825,135900,51262870,6040,6040,6040,6040,0
20230825,135800,51262870,6040,6040,6040,6040,0
20230825,135700,51262870,6040,6040,6040,6040,42
20230825,135600,51009190,6030,6030,6030,6030,0
20230825,135500,51009190,6030,6030,6030,6030,0
20230825,135400,51009190,6030,6030,6030,6030,0
20230825,135300,51009190,6030,6030,6030,6030,0
20230825,135200,51009190,6030,6030,6030,6030,0
20230825,135100,51009190,6030,6030,6030,6030,0
20230825,135000,51009190,6030,6030,6030,6030,0
20230825,134900,51009190,6030,6030,6030,6030,0
20230825,134800,51009190,6030,6030,6030,6030,0
20230825,134700,51009190,6030,6030,6030,6030,0
20230825,134600,51009190,6030,6030,6030,6030,0
20230825,134500,51009190,6030,6030,6030,6030,0
20230825,134400,51009190,6030,6030,6030,6030,0
20230825,134300,51009190,6030,6030,6030,6030,0
20230825,134200,51009190,6030,6030,6030,6030,0
20230825,134100,51009190,6030,6030,6030,6030,0
20230825,134000,51009190,6030,6030,6030,6030,0
20230825,133900,51009190,6030,6050,6050,6030,200
20230825,133800,49802560,6030,6030,6030,6030,0
20230825,133700,49802560,6030,6030,6030,6030,0
20230825,133600,49802560,6030,6030,6030,6030,0
20230825,133500,49802560,6030,6030,6030,6030,0
20230825,133400,49802560,6030,6030,6030,6030,0
20230825,133300,49802560,6030,6030,6030,6030,0
20230825,133200,49802560,6030,6030,6030,6030,0
20230825,133100,49802560,6030,6030,6030,6030,0
20230825,133000,49802560,6030,6030,6030,6030,0
20230825,132900,49802560,6030,6070,6070,6030,857
20230825,132800,44621270,6070,6070,6070,6070,0
20230825,132700,44621270,6070,6070,6070,6070,0
20230825,132600,44621270,6070,6070,6070,6070,46
20230825,132500,44342050,6080,6080,6080,6080,0
20230825,132400,44342050,6080,6080,6080,6080,0
20230825,132300,44342050,6080,6080,6080,6080,0
20230825,132200,44342050,6080,6080,6080,6080,0
20230825,132100,44342050,6080,6080,6080,6080,55
20230825,132000,44007650,6080,6080,6080,6080,0
20230825,131900,44007650,6080,6080,6080,6080,0
20230825,131800,44007650,6080,6080,6080,6080,0
20230825,131700,44007650,6080,6080,6080,6080,0
20230825,131600,44007650,6080,6080,6080,6080,0
20230825,131500,44007650,6080,6080,6080,6080,0
20230825,131400,44007650,6080,6080,6080,6080,0
20230825,131300,44007650,6080,6080,6080,6080,0
20230825,131200,44007650,6080,6080,6080,6080,0
20230825,131100,44007650,6080,6080,6080,6080,0
20230825,131000,44007650,6080,6080,6080,6080,0
20230825,130900,44007650,6080,6080,6080,6080,0
20230825,130800,44007650,6080,6080,6080,6080,0
20230825,130700,44007650,6080,6080,6080,6080,0
20230825,130600,44007650,6080,6080,6080,6080,0
20230825,130500,44007650,6080,6080,6080,6080,0
20230825,130400,44007650,6080,6080,6080,6080,0
20230825,130300,44007650,6080,6080,6080,6080,0
20230825,130200,44007650,6080,6080,6080,6080,0
20230825,130100,44007650,6080,6080,6080,6080,0
20230825,130000,44007650,6080,6080,6080,6080,0
20230825,125900,44007650,6080,6080,6080,6080,0
20230825,125800,44007650,6080,6080,6080,6080,0
20230825,125700,44007650,6080,6080,6080,6080,0
20230825,125600,44007650,6080,6080,6080,6080,0
20230825,125500,44007650,6080,6080,6080,6080,0
20230825,125400,44007650,6080,6080,6080,6080,0
20230825,125300,44007650,6080,6080,6080,6080,0
20230825,125200,44007650,6080,6080,6080,6080,50
20230825,125100,43703650,6080,6080,6080,6080,0
20230825,125000,43703650,6080,6080,6080,6080,0
20230825,124900,43703650,6080,6080,6080,6080,0
20230825,124800,43703650,6080,6080,6080,6080,0
20230825,124700,43703650,6080,6080,6080,6080,0
20230825,124600,43703650,6080,6080,6080,6080,0
20230825,124500,43703650,6080,6080,6080,6080,0
20230825,124400,43703650,6080,6080,6080,6080,0
20230825,124300,43703650,6080,6080,6080,6080,0
20230825,124200,43703650,6080,6080,6080,6080,10
20230825,124100,43642850,6080,6080,6080,6080,0
20230825,124000,43642850,6080,6080,6080,6080,0
20230825,123900,43642850,6080,6080,6080,6080,0
20230825,123800,43642850,6080,6080,6080,6080,0
20230825,123700,43642850,6080,6080,6080,6080,0
20230825,123600,43642850,6080,6080,6080,6080,0
20230825,123500,43642850,6080,6080,6080,6080,0
20230825,123400,43642850,6080,6080,6080,6080,0
20230825,123300,43642850,6080,6080,6080,6080,0
20230825,123200,43642850,6080,6090,6090,6080,94
20230825,123100,43070990,6090,6090,6090,6090,0
20230825,123000,43070990,6090,6090,6090,6090,95
20230825,122900,42492440,6090,6090,6090,6090,0
20230825,122800,42492440,6090,6090,6090,6090,0
20230825,122700,42492440,6090,6090,6090,6090,0
20230825,122600,42492440,6090,6090,6090,6090,0
20230825,122500,42492440,6090,6090,6090,6090,0
20230825,122400,42492440,6090,6090,6090,6090,0
20230825,122300,42492440,6090,6090,6090,6090,0
20230825,122200,42492440,6090,6090,6090,6090,0
20230825,122100,42492440,6090,6090,6090,6090,0
20230825,122000,42492440,6090,6090,6090,6090,1
20230825,121900,42486350,6090,6090,6090,6090,0
20230825,121800,42486350,6090,6090,6090,6090,0
20230825,121700,42486350,6090,6090,6090,6090,0
20230825,121600,42486350,6090,6090,6090,6090,0
20230825,121500,42486350,6090,6090,6090,6090,0
20230825,121400,42486350,6090,6090,6090,6090,0
20230825,121300,42486350,6090,6090,6090,6090,0
20230825,121200,42486350,6090,6090,6090,6090,0
20230825,121100,42486350,6090,6090,6090,6090,0
20230825,121000,42486350,6090,6090,6090,6090,0
20230825,120900,42486350,6090,6090,6090,6090,99
20230825,120800,41883440,6090,6090,6090,6090,0
20230825,120700,41883440,6090,6090,6090,6090,0
20230825,120600,41883440,6090,6090,6090,6090,0
20230825,120500,41883440,6090,6090,6090,6090,0
20230825,120400,41883440,6090,6090,6090,6090,0
20230825,120300,41883440,6090,6090,6090,6090,0
20230825,120200,41883440,6090,6090,6090,6090,0
20230825,120100,41883440,6090,6090,6090,6090,1
20230825,120000,41877350,6100,6100,6100,6100,0
20230825,115900,41877350,6100,6100,6100,6100,0
20230825,115800,41877350,6100,6100,6100,6100,0
20230825,115700,41877350,6100,6100,6100,6100,0
20230825,115600,41877350,6100,6100,6100,6100,0
20230825,115500,41877350,6100,6100,6100,6100,0
20230825,115400,41877350,6100,6100,6100,6100,0
20230825,115300,41877350,6100,6100,6100,6100,0
20230825,115200,41877350,6100,6100,6100,6100,0
20230825,115100,41877350,6100,6100,6100,6100,0
20230825,115000,41877350,6100,6100,6100,6100,0
20230825,114900,41877350,6100,6100,6100,6100,0
20230825,114800,41877350,6100,6100,6100,6100,0
20230825,114700,41877350,6100,6100,6100,6100,34
20230825,114600,41669950,6100,6100,6100,6100,0
20230825,114500,41669950,6100,6100,6100,6100,0
20230825,114400,41669950,6100,6100,6100,6100,0
20230825,114300,41669950,6100,6100,6100,6100,0
20230825,114200,41669950,6100,6100,6100,6100,0
20230825,114100,41669950,6100,6100,6100,6100,0
20230825,114000,41669950,6100,6100,6100,6100,0
20230825,113900,41669950,6100,6100,6100,6100,0
20230825,113800,41669950,6100,6100,6100,6100,0
20230825,113700,41669950,6100,6100,6100,6100,2
20230825,113600,41657750,6100,6100,6100,6100,0
20230825,113500,41657750,6100,6100,6100,6100,0
20230825,113400,41657750,6100,6100,6100,6100,0
20230825,113300,41657750,6100,6100,6100,6100,0
20230825,113200,41657750,6100,6100,6100,6100,0
20230825,113100,41657750,6100,6100,6100,6100,0
20230825,113000,41657750,6100,6100,6100,6100,0
20230825,112900,41657750,6100,6100,6100,6100,0
20230825,112800,41657750,6100,6100,6100,6100,0
20230825,112700,41657750,6100,6100,6100,6100,0
20230825,112600,41657750,6100,6100,6100,6100,0
20230825,112500,41657750,6100,6100,6100,6100,4
20230825,112400,41633350,6100,6100,6100,6100,1
20230825,112300,41627250,6100,6100,6100,6100,0
20230825,112200,41627250,6100,6100,6100,6100,0
20230825,112100,41627250,6100,6100,6100,6100,0
20230825,112000,41627250,6100,6100,6100,6100,0
20230825,111900,41627250,6100,6100,6100,6100,0
20230825,111800,41627250,6100,6100,6100,6100,0
20230825,111700,41627250,6100,6100,6100,6100,0
20230825,111600,41627250,6100,6100,6100,6100,0
20230825,111500,41627250,6100,6100,6100,6100,0
20230825,111400,41627250,6100,6100,6100,6100,0
20230825,111300,41627250,6100,6100,6100,6100,0
20230825,111200,41627250,6100,6100,6100,6100,0
20230825,111100,41627250,6100,6100,6100,6100,0
20230825,111000,41627250,6100,6100,6100,6100,0
20230825,110900,41627250,6100,6100,6100,6100,0
20230825,110800,41627250,6100,6100,6100,6100,0
20230825,110700,41627250,6100,6100,6100,6100,0
20230825,110600,41627250,6100,6100,6100,6100,0
20230825,110500,41627250,6100,6100,6100,6100,0
20230825,110400,41627250,6100,6100,6100,6100,0
20230825,110300,41627250,6100,6100,6100,6100,0
20230825,110200,41627250,6100,6100,6100,6100,0
20230825,110100,41627250,6100,6100,6100,6100,0
20230825,110000,41627250,6100,6100,6100,6100,0
20230825,105900,41627250,6100,6110,6110,6100,24
20230825,105800,41480810,6110,6110,6110,6110,5
20230825,105700,41450260,6110,6110,6110,6110,0
20230825,105600,41450260,6110,6110,6110,6110,0
20230825,105500,41450260,6110,6110,6110,6110,1500
20230825,105400,32285260,6110,6110,6110,6110,0
20230825,105300,32285260,6110,6110,6110,6110,0
20230825,105200,32285260,6110,6110,6110,6110,0
20230825,105100,32285260,6110,6110,6110,6110,0
20230825,105000,32285260,6110,6110,6110,6110,0
20230825,104900,32285260,6110,6110,6110,6110,0
20230825,104800,32285260,6110,6110,6110,6110,0
20230825,104700,32285260,6110,6110,6110,6110,0
20230825,104600,32285260,6110,6110,6110,6110,0
20230825,104500,32285260,6110,6110,6110,6110,0
20230825,104400,32285260,6110,6110,6110,6110,0
20230825,104300,32285260,6110,6110,6110,6110,0
20230825,104200,32285260,6110,6110,6110,6110,0
20230825,104100,32285260,6110,6110,6110,6110,0
20230825,104000,32285260,6110,6110,6110,6110,0
20230825,103900,32285260,6110,6110,6110,6110,0
20230825,103800,32285260,6110,6110,6110,6110,0
20230825,103700,32285260,6110,6110,6110,6110,0
20230825,103600,32285260,6110,6110,6110,6110,0
20230825,103500,32285260,6110,6110,6110,6110,0
20230825,103400,32285260,6110,6110,6110,6110,0
20230825,103300,32285260,6110,6110,6110,6110,0
20230825,103200,32285260,6110,6110,6110,6110,0
20230825,103100,32285260,6110,6110,6110,6110,0
20230825,103000,32285260,6110,6110,6110,6110,0
20230825,102900,32285260,6110,6110,6110,6110,0
20230825,102800,32285260,6110,6110,6110,6110,0
20230825,102700,32285260,6110,6110,6110,6110,0
20230825,102600,32285260,6110,6120,6120,6110,2
20230825,102500,32273030,6130,6130,6130,6130,0
20230825,102400,32273030,6130,6130,6130,6130,0
20230825,102300,32273030,6130,6130,6130,6130,0
20230825,102200,32273030,6130,6130,6130,6130,0
20230825,102100,32273030,6130,6130,6130,6130,2
20230825,102000,32260770,6110,6110,6110,6110,50
20230825,101900,31955270,6120,6120,6120,6120,0
20230825,101800,31955270,6120,6120,6120,6120,0
20230825,101700,31955270,6120,6120,6120,6120,0
20230825,101600,31955270,6120,6120,6120,6120,0
20230825,101500,31955270,6120,6120,6120,6120,0
20230825,101400,31955270,6120,6120,6120,6120,0
20230825,101300,31955270,6120,6120,6120,6120,11
20230825,101200,31887950,6110,6110,6110,6110,0
20230825,101100,31887950,6110,6110,6110,6110,74
20230825,101000,31435810,6110,6110,6110,6110,0
20230825,100900,31435810,6110,6110,6110,6110,0
20230825,100800,31435810,6110,6110,6110,6110,0
20230825,100700,31435810,6110,6110,6110,6110,100
20230825,100600,30824810,6110,6110,6110,6110,222
20230825,100500,29468390,6130,6130,6130,6130,0
20230825,100400,29468390,6130,6130,6130,6130,0
20230825,100300,29468390,6130,6130,6130,6130,0
20230825,100200,29468390,6130,6130,6130,6130,0
20230825,100100,29468390,6130,6130,6130,6130,0
20230825,100000,29468390,6130,6130,6130,6130,0
20230825,095900,29468390,6130,6130,6130,6130,0
20230825,095800,29468390,6130,6130,6130,6130,0
20230825,095700,29468390,6130,6130,6130,6130,0
20230825,095600,29468390,6130,6130,6130,6130,0
20230825,095500,29468390,6130,6130,6130,6130,2
20230825,095400,29456130,6120,6120,6120,6120,22
20230825,095300,29321490,6130,6130,6130,6130,0
20230825,095200,29321490,6130,6130,6130,6130,0
20230825,095100,29321490,6130,6130,6130,6130,0
20230825,095000,29321490,6130,6130,6130,6130,1
20230825,094900,29315360,6110,6110,6110,6110,0
20230825,094800,29315360,6110,6110,6110,6110,0
20230825,094700,29315360,6110,6110,6110,6110,0
20230825,094600,29315360,6110,6110,6110,6110,0
20230825,094500,29315360,6110,6110,6110,6110,0
20230825,094400,29315360,6110,6120,6120,6110,80
20230825,094300,28826460,6120,6120,6120,6120,0
20230825,094200,28826460,6120,6120,6120,6120,0
20230825,094100,28826460,6120,6120,6120,6120,0
20230825,094000,28826460,6120,6120,6120,6120,0
20230825,093900,28826460,6120,6120,6120,6120,5
20230825,093800,28795860,6120,6120,6120,6120,0
20230825,093700,28795860,6120,6120,6120,6120,0
20230825,093600,28795860,6120,6120,6120,6120,7
20230825,093500,28753020,6140,6140,6140,6140,0
20230825,093400,28753020,6140,6140,6140,6140,1
20230825,093300,28746880,6140,6140,6140,6140,0
20230825,093200,28746880,6140,6110,6140,6110,166
20230825,093100,27732590,6110,6110,6110,6110,328
20230825,093000,25728510,6110,6110,6110,6110,40
20230825,092900,25484110,6110,6110,6110,6110,0
20230825,092800,25484110,6110,6120,6120,6110,82
20230825,092700,24982980,6120,6120,6120,6120,81
20230825,092600,24487260,6120,6120,6120,6120,0
20230825,092500,24487260,6120,6120,6120,6120,0
20230825,092400,24487260,6120,6140,6140,6120,45
20230825,092300,24211670,6150,6150,6150,6150,0
20230825,092200,24211670,6150,6150,6150,6150,0
20230825,092100,24211670,6150,6150,6150,6150,0
20230825,092000,24211670,6150,6160,6160,6150,83
20230825,091900,23701120,6180,6190,6190,6180,225
20230825,091800,22310420,6190,6200,6200,6190,9
20230825,091700,22254670,6190,6190,6190,6190,1
20230825,091600,22248480,6200,6200,6200,6200,1
20230825,091500,22242280,6210,6210,6210,6210,27
20230825,091400,22074610,6210,6290,6290,6210,97
20230825,091300,21465970,6280,6370,6380,6280,136
20230825,091200,20599310,6380,6390,6390,6380,854
20230825,091100,15142280,6400,6400,6400,6400,0
20230825,091000,15142280,6400,6130,6400,6130,224
20230825,090900,13744220,6090,6090,6090,6090,618
20230825,090800,9980600,6090,6090,6090,6090,500
20230825,090700,6935600,6040,6040,6040,6040,0
20230825,090600,6935600,6040,6040,6040,6040,1
20230825,090500,6929560,6070,6070,6070,6070,0
20230825,090400,6929560,6070,6070,6070,6070,4
20230825,090300,6905280,6070,6080,6080,6070,19
20230825,090200,6789930,6080,6080,6080,6080,5
20230825,090100,6759530,6090,6090,6090,6090,500
20230825,090000,3714530,6090,6080,6090,6080,610