KissMeData/087600/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,194200,24008470,6130,6130,6130,6130,25
20230818,194100,24008470,6130,6130,6130,6130,0
20230818,194000,24008470,6130,6130,6130,6130,0
20230818,193900,24008470,6130,6130,6130,6130,0
20230818,193800,24008470,6130,6130,6130,6130,0
20230818,193700,24008470,6130,6130,6130,6130,0
20230818,193600,24008470,6130,6130,6130,6130,0
20230818,193500,24008470,6130,6130,6130,6130,0
20230818,193400,24008470,6130,6130,6130,6130,0
20230818,193300,24008470,6130,6130,6130,6130,0
20230818,193200,24008470,6130,6130,6130,6130,0
20230818,193100,24008470,6130,6130,6130,6130,0
20230818,193000,24008470,6130,6130,6130,6130,0
20230818,192900,24008470,6130,6130,6130,6130,0
20230818,192800,24008470,6130,6130,6130,6130,0
20230818,192700,24008470,6130,6130,6130,6130,0
20230818,192600,24008470,6130,6130,6130,6130,0
20230818,192500,24008470,6130,6130,6130,6130,0
20230818,192400,24008470,6130,6130,6130,6130,0
20230818,192300,24008470,6130,6130,6130,6130,0
20230818,192200,24008470,6130,6130,6130,6130,0
20230818,192100,24008470,6130,6130,6130,6130,0
20230818,192000,24008470,6130,6130,6130,6130,0
20230818,191900,24008470,6130,6130,6130,6130,0
20230818,191800,24008470,6130,6130,6130,6130,0
20230818,191700,24008470,6130,6130,6130,6130,0
20230818,191600,24008470,6130,6130,6130,6130,0
20230818,191500,24008470,6130,6130,6130,6130,0
20230818,191400,24008470,6130,6130,6130,6130,0
20230818,191300,24008470,6130,6130,6130,6130,0
20230818,191200,24008470,6130,6130,6130,6130,25
20230818,191100,24008470,6130,6130,6130,6130,0
20230818,191000,24008470,6130,6130,6130,6130,0
20230818,190900,24008470,6130,6130,6130,6130,0
20230818,190800,24008470,6130,6130,6130,6130,0
20230818,190700,24008470,6130,6130,6130,6130,0
20230818,190600,24008470,6130,6130,6130,6130,0
20230818,190500,24008470,6130,6130,6130,6130,0
20230818,190400,24008470,6130,6130,6130,6130,0
20230818,190300,24008470,6130,6130,6130,6130,0
20230818,190200,24008470,6130,6130,6130,6130,0
20230818,190100,24008470,6130,6130,6130,6130,0
20230818,190000,24008470,6130,6130,6130,6130,0
20230818,185900,24008470,6130,6130,6130,6130,0
20230818,185800,24008470,6130,6130,6130,6130,0
20230818,185700,24008470,6130,6130,6130,6130,0
20230818,185600,24008470,6130,6130,6130,6130,0
20230818,185500,24008470,6130,6130,6130,6130,0
20230818,185400,24008470,6130,6130,6130,6130,0
20230818,185300,24008470,6130,6130,6130,6130,0
20230818,185200,24008470,6130,6130,6130,6130,0
20230818,185100,24008470,6130,6130,6130,6130,0
20230818,185000,24008470,6130,6130,6130,6130,0
20230818,184900,24008470,6130,6130,6130,6130,0
20230818,184800,24008470,6130,6130,6130,6130,0
20230818,184700,24008470,6130,6130,6130,6130,0
20230818,184600,24008470,6130,6130,6130,6130,0
20230818,184500,24008470,6130,6130,6130,6130,0
20230818,184400,24008470,6130,6130,6130,6130,0
20230818,184300,24008470,6130,6130,6130,6130,0
20230818,184200,24008470,6130,6130,6130,6130,25
20230818,184100,24008470,6130,6130,6130,6130,0
20230818,184000,24008470,6130,6130,6130,6130,0
20230818,183900,24008470,6130,6130,6130,6130,0
20230818,183800,24008470,6130,6130,6130,6130,0
20230818,183700,24008470,6130,6130,6130,6130,0
20230818,183600,24008470,6130,6130,6130,6130,0
20230818,183500,24008470,6130,6130,6130,6130,0
20230818,183400,24008470,6130,6130,6130,6130,0
20230818,183300,24008470,6130,6130,6130,6130,0
20230818,183200,24008470,6130,6130,6130,6130,0
20230818,183100,24008470,6130,6130,6130,6130,0
20230818,183000,24008470,6130,6130,6130,6130,0
20230818,182900,24008470,6130,6130,6130,6130,0
20230818,182800,24008470,6130,6130,6130,6130,0
20230818,182700,24008470,6130,6130,6130,6130,0
20230818,182600,24008470,6130,6130,6130,6130,0
20230818,182500,24008470,6130,6130,6130,6130,0
20230818,182400,24008470,6130,6130,6130,6130,0
20230818,182300,24008470,6130,6130,6130,6130,0
20230818,182200,24008470,6130,6130,6130,6130,0
20230818,182100,24008470,6130,6130,6130,6130,0
20230818,182000,24008470,6130,6130,6130,6130,0
20230818,181900,24008470,6130,6130,6130,6130,0
20230818,181800,24008470,6130,6130,6130,6130,0
20230818,181700,24008470,6130,6130,6130,6130,0
20230818,181600,24008470,6130,6130,6130,6130,0
20230818,181500,24008470,6130,6130,6130,6130,0
20230818,181400,24008470,6130,6130,6130,6130,0
20230818,181300,24008470,6130,6130,6130,6130,0
20230818,181200,24008470,6130,6130,6130,6130,25
20230818,181100,24008470,6130,6130,6130,6130,0
20230818,181000,24008470,6130,6130,6130,6130,0
20230818,180900,24008470,6130,6130,6130,6130,0
20230818,180800,24008470,6130,6130,6130,6130,0
20230818,180700,24008470,6130,6130,6130,6130,0
20230818,180600,24008470,6130,6130,6130,6130,0
20230818,180500,24008470,6130,6130,6130,6130,0
20230818,180400,24008470,6130,6130,6130,6130,0
20230818,180300,24008470,6130,6130,6130,6130,0
20230818,180200,24008470,6130,6130,6130,6130,0
20230818,180100,24008470,6130,6130,6130,6130,0
20230818,180000,24008470,6130,6130,6130,6130,0
20230818,175900,24008470,6130,6130,6130,6130,0
20230818,175800,24008470,6130,6130,6130,6130,0
20230818,175700,24008470,6130,6130,6130,6130,0
20230818,175600,24008470,6130,6130,6130,6130,0
20230818,175500,24008470,6130,6130,6130,6130,0
20230818,175400,24008470,6130,6130,6130,6130,0
20230818,175300,24008470,6130,6130,6130,6130,0
20230818,175200,24008470,6130,6130,6130,6130,0
20230818,175100,24008470,6130,6130,6130,6130,0
20230818,175000,24008470,6130,6130,6130,6130,0
20230818,174900,24008470,6130,6130,6130,6130,0
20230818,174800,24008470,6130,6130,6130,6130,0
20230818,174700,24008470,6130,6130,6130,6130,0
20230818,174600,24008470,6130,6130,6130,6130,0
20230818,174500,24008470,6130,6130,6130,6130,0
20230818,174400,24008470,6130,6130,6130,6130,0
20230818,174300,24008470,6130,6130,6130,6130,0
20230818,174200,24008470,6130,6130,6130,6130,25
20230818,174100,24008470,6130,6130,6130,6130,0
20230818,174000,24008470,6130,6130,6130,6130,0
20230818,173900,24008470,6130,6130,6130,6130,0
20230818,173800,24008470,6130,6130,6130,6130,0
20230818,173700,24008470,6130,6130,6130,6130,0
20230818,173600,24008470,6130,6130,6130,6130,0
20230818,173500,24008470,6130,6130,6130,6130,0
20230818,173400,24008470,6130,6130,6130,6130,0
20230818,173300,24008470,6130,6130,6130,6130,0
20230818,173200,24008470,6130,6130,6130,6130,0
20230818,173100,24008470,6130,6130,6130,6130,0
20230818,173000,24008470,6130,6130,6130,6130,0
20230818,172900,24008470,6130,6130,6130,6130,0
20230818,172800,24008470,6130,6130,6130,6130,0
20230818,172700,24008470,6130,6130,6130,6130,0
20230818,172600,24008470,6130,6130,6130,6130,0
20230818,172500,24008470,6130,6130,6130,6130,0
20230818,172400,24008470,6130,6130,6130,6130,0
20230818,172300,24008470,6130,6130,6130,6130,0
20230818,172200,24008470,6130,6130,6130,6130,0
20230818,172100,24008470,6130,6130,6130,6130,0
20230818,172000,24008470,6130,6130,6130,6130,0
20230818,171900,24008470,6130,6130,6130,6130,0
20230818,171800,24008470,6130,6130,6130,6130,0
20230818,171700,24008470,6130,6130,6130,6130,0
20230818,171600,24008470,6130,6130,6130,6130,0
20230818,171500,24008470,6130,6130,6130,6130,0
20230818,171400,24008470,6130,6130,6130,6130,0
20230818,171300,24008470,6130,6130,6130,6130,0
20230818,171200,24008470,6130,6130,6130,6130,25
20230818,171100,24008470,6130,6130,6130,6130,0
20230818,171000,24008470,6130,6130,6130,6130,0
20230818,170900,24008470,6130,6130,6130,6130,0
20230818,170800,24008470,6130,6130,6130,6130,0
20230818,170700,24008470,6130,6130,6130,6130,0
20230818,170600,24008470,6130,6130,6130,6130,0
20230818,170500,24008470,6130,6130,6130,6130,0
20230818,170400,24008470,6130,6130,6130,6130,0
20230818,170300,24008470,6130,6130,6130,6130,0
20230818,170200,24008470,6130,6130,6130,6130,0
20230818,170100,24008470,6130,6130,6130,6130,0
20230818,170000,24008470,6130,6130,6130,6130,0
20230818,165900,24008470,6130,6130,6130,6130,0
20230818,165800,24008470,6130,6130,6130,6130,0
20230818,165700,24008470,6130,6130,6130,6130,0
20230818,165600,24008470,6130,6130,6130,6130,0
20230818,165500,24008470,6130,6130,6130,6130,0
20230818,165400,24008470,6130,6130,6130,6130,0
20230818,165300,24008470,6130,6130,6130,6130,0
20230818,165200,24008470,6130,6130,6130,6130,0
20230818,165100,24008470,6130,6130,6130,6130,0
20230818,165000,24008470,6130,6130,6130,6130,0
20230818,164900,24008470,6130,6130,6130,6130,0
20230818,164800,24008470,6130,6130,6130,6130,0
20230818,164700,24008470,6130,6130,6130,6130,0
20230818,164600,24008470,6130,6130,6130,6130,0
20230818,164500,24008470,6130,6130,6130,6130,0
20230818,164400,24008470,6130,6130,6130,6130,0
20230818,164300,24008470,6130,6130,6130,6130,0
20230818,164200,24008470,6130,6130,6130,6130,25
20230818,164100,24008470,6130,6130,6130,6130,0
20230818,164000,24008470,6130,6130,6130,6130,0
20230818,163900,24008470,6130,6130,6130,6130,0
20230818,163800,24008470,6130,6130,6130,6130,0
20230818,163700,24008470,6130,6130,6130,6130,0
20230818,163600,24008470,6130,6130,6130,6130,0
20230818,163500,24008470,6130,6130,6130,6130,0
20230818,163400,24008470,6130,6130,6130,6130,0
20230818,163300,24008470,6130,6130,6130,6130,0
20230818,163200,24008470,6130,6130,6130,6130,0
20230818,163100,24008470,6130,6130,6130,6130,0
20230818,163000,24008470,6130,6130,6130,6130,0
20230818,162900,24008470,6130,6130,6130,6130,0
20230818,162800,24008470,6130,6130,6130,6130,0
20230818,162700,24008470,6130,6130,6130,6130,0
20230818,162600,24008470,6130,6130,6130,6130,0
20230818,162500,24008470,6130,6130,6130,6130,0
20230818,162400,24008470,6130,6130,6130,6130,0
20230818,162300,24008470,6130,6130,6130,6130,0
20230818,162200,24008470,6130,6130,6130,6130,0
20230818,162100,24008470,6130,6130,6130,6130,0
20230818,162000,24008470,6130,6130,6130,6130,0
20230818,161900,24008470,6130,6130,6130,6130,0
20230818,161800,24008470,6130,6130,6130,6130,0
20230818,161700,24008470,6130,6130,6130,6130,0
20230818,161600,24008470,6130,6130,6130,6130,0
20230818,161500,24008470,6130,6130,6130,6130,0
20230818,161400,24008470,6130,6130,6130,6130,0
20230818,161300,24008470,6130,6130,6130,6130,0
20230818,161200,24008470,6130,6130,6130,6130,25
20230818,161100,24008470,6130,6130,6130,6130,0
20230818,161000,24008470,6130,6130,6130,6130,0
20230818,160900,24008470,6130,6130,6130,6130,0
20230818,160800,24008470,6130,6130,6130,6130,0
20230818,160700,24008470,6130,6130,6130,6130,0
20230818,160600,24008470,6130,6130,6130,6130,0
20230818,160500,24008470,6130,6130,6130,6130,0
20230818,160400,24008470,6130,6130,6130,6130,0
20230818,160300,24008470,6130,6130,6130,6130,0
20230818,160200,24008470,6130,6130,6130,6130,0
20230818,160100,24008470,6130,6130,6130,6130,0
20230818,160000,24008470,6130,6130,6130,6130,0
20230818,155900,24008470,6130,6130,6130,6130,0
20230818,155800,24008470,6130,6130,6130,6130,0
20230818,155700,24008470,6130,6130,6130,6130,0
20230818,155600,24008470,6130,6130,6130,6130,0
20230818,155500,24008470,6130,6130,6130,6130,0
20230818,155400,24008470,6130,6130,6130,6130,0
20230818,155300,24008470,6130,6130,6130,6130,0
20230818,155200,24008470,6130,6130,6130,6130,0
20230818,155100,24008470,6130,6130,6130,6130,0
20230818,155000,24008470,6130,6130,6130,6130,0
20230818,154900,24008470,6130,6130,6130,6130,0
20230818,154800,24008470,6130,6130,6130,6130,0
20230818,154700,24008470,6130,6130,6130,6130,0
20230818,154600,24008470,6130,6130,6130,6130,0
20230818,154500,24008470,6130,6130,6130,6130,0
20230818,154400,24008470,6130,6130,6130,6130,0
20230818,154300,24008470,6130,6130,6130,6130,0
20230818,154200,24008470,6130,6130,6130,6130,25
20230818,154100,24008470,6130,6130,6130,6130,0
20230818,154000,24008470,6130,6130,6130,6130,0
20230818,153900,24008470,6130,6130,6130,6130,0
20230818,153800,24008470,6130,6130,6130,6130,0
20230818,153700,24008470,6130,6130,6130,6130,0
20230818,153600,24008470,6130,6130,6130,6130,0
20230818,153500,24008470,6130,6130,6130,6130,0
20230818,153400,24008470,6130,6130,6130,6130,0
20230818,153300,24008470,6130,6130,6130,6130,0
20230818,153200,24008470,6130,6130,6130,6130,0
20230818,153100,24008470,6130,6130,6130,6130,0
20230818,153000,24008470,6130,6130,6130,6130,25
20230818,152900,23855220,6130,6130,6130,6130,0
20230818,152800,23855220,6130,6130,6130,6130,0
20230818,152700,23855220,6130,6130,6130,6130,0
20230818,152600,23855220,6130,6130,6130,6130,0
20230818,152500,23855220,6130,6130,6130,6130,0
20230818,152400,23855220,6130,6130,6130,6130,0
20230818,152300,23855220,6130,6130,6130,6130,0
20230818,152200,23855220,6130,6130,6130,6130,0
20230818,152100,23855220,6130,6130,6130,6130,0
20230818,152000,23855220,6130,6130,6130,6130,0
20230818,151900,23855220,6130,6100,6130,6100,32
20230818,151800,23659990,6100,6100,6100,6100,0
20230818,151700,23659990,6100,6110,6110,6100,60
20230818,151600,23293980,6110,6110,6110,6110,0
20230818,151500,23293980,6110,6110,6110,6110,0
20230818,151400,23293980,6110,6110,6110,6110,0
20230818,151300,23293980,6110,6110,6110,6110,16
20230818,151200,23196220,6110,6110,6110,6110,0
20230818,151100,23196220,6110,6110,6110,6110,1
20230818,151000,23190110,6110,6110,6110,6110,0
20230818,150900,23190110,6110,6110,6110,6110,270
20230818,150800,21540410,6110,6110,6110,6110,0
20230818,150700,21540410,6110,6110,6110,6110,0
20230818,150600,21540410,6110,6110,6110,6110,0
20230818,150500,21540410,6110,6110,6110,6110,0
20230818,150400,21540410,6110,6110,6110,6110,0
20230818,150300,21540410,6110,6110,6110,6110,0
20230818,150200,21540410,6110,6110,6110,6110,0
20230818,150100,21540410,6110,6110,6110,6110,0
20230818,150000,21540410,6110,6110,6110,6110,0
20230818,145900,21540410,6110,6110,6110,6110,0
20230818,145800,21540410,6110,6110,6110,6110,0
20230818,145700,21540410,6110,6110,6110,6110,0
20230818,145600,21540410,6110,6110,6110,6110,0
20230818,145500,21540410,6110,6110,6110,6110,0
20230818,145400,21540410,6110,6110,6110,6110,0
20230818,145300,21540410,6110,6110,6110,6110,0
20230818,145200,21540410,6110,6110,6110,6110,0
20230818,145100,21540410,6110,6110,6110,6110,0
20230818,145000,21540410,6110,6110,6110,6110,0
20230818,144900,21540410,6110,6110,6110,6110,0
20230818,144800,21540410,6110,6110,6110,6110,0
20230818,144700,21540410,6110,6110,6110,6110,0
20230818,144600,21540410,6110,6110,6110,6110,0
20230818,144500,21540410,6110,6110,6110,6110,0
20230818,144400,21540410,6110,6110,6110,6110,0
20230818,144300,21540410,6110,6110,6110,6110,0
20230818,144200,21540410,6110,6110,6110,6110,0
20230818,144100,21540410,6110,6110,6110,6110,0
20230818,144000,21540410,6110,6110,6110,6110,0
20230818,143900,21540410,6110,6110,6110,6110,0
20230818,143800,21540410,6110,6110,6110,6110,0
20230818,143700,21540410,6110,6110,6110,6110,0
20230818,143600,21540410,6110,6110,6110,6110,0
20230818,143500,21540410,6110,6110,6110,6110,0
20230818,143400,21540410,6110,6110,6110,6110,0
20230818,143300,21540410,6110,6110,6110,6110,0
20230818,143200,21540410,6110,6110,6110,6110,0
20230818,143100,21540410,6110,6110,6110,6110,0
20230818,143000,21540410,6110,6110,6110,6110,0
20230818,142900,21540410,6110,6110,6110,6110,0
20230818,142800,21540410,6110,6110,6110,6110,0
20230818,142700,21540410,6110,6110,6110,6110,0
20230818,142600,21540410,6110,6110,6110,6110,0
20230818,142500,21540410,6110,6110,6110,6110,0
20230818,142400,21540410,6110,6120,6120,6110,65
20230818,142300,21142820,6110,6110,6110,6110,0
20230818,142200,21142820,6110,6110,6110,6110,0
20230818,142100,21142820,6110,6110,6110,6110,0
20230818,142000,21142820,6110,6110,6110,6110,0
20230818,141900,21142820,6110,6110,6110,6110,0
20230818,141800,21142820,6110,6110,6110,6110,0
20230818,141700,21142820,6110,6110,6110,6110,0
20230818,141600,21142820,6110,6110,6110,6110,0
20230818,141500,21142820,6110,6110,6110,6110,0
20230818,141400,21142820,6110,6110,6110,6110,0
20230818,141300,21142820,6110,6110,6110,6110,0
20230818,141200,21142820,6110,6110,6110,6110,0
20230818,141100,21142820,6110,6110,6110,6110,0
20230818,141000,21142820,6110,6110,6110,6110,0
20230818,140900,21142820,6110,6110,6110,6110,0
20230818,140800,21142820,6110,6110,6110,6110,0
20230818,140700,21142820,6110,6110,6110,6110,0
20230818,140600,21142820,6110,6110,6110,6110,0
20230818,140500,21142820,6110,6110,6110,6110,0
20230818,140400,21142820,6110,6110,6110,6110,0
20230818,140300,21142820,6110,6110,6110,6110,0
20230818,140200,21142820,6110,6110,6110,6110,0
20230818,140100,21142820,6110,6110,6110,6110,0
20230818,140000,21142820,6110,6110,6110,6110,0
20230818,135900,21142820,6110,6110,6110,6110,0
20230818,135800,21142820,6110,6110,6110,6110,0
20230818,135700,21142820,6110,6110,6110,6110,0
20230818,135600,21142820,6110,6110,6110,6110,0
20230818,135500,21142820,6110,6110,6110,6110,0
20230818,135400,21142820,6110,6110,6110,6110,0
20230818,135300,21142820,6110,6110,6110,6110,0
20230818,135200,21142820,6110,6110,6110,6110,0
20230818,135100,21142820,6110,6110,6110,6110,0
20230818,135000,21142820,6110,6110,6110,6110,0
20230818,134900,21142820,6110,6110,6110,6110,0
20230818,134800,21142820,6110,6110,6110,6110,0
20230818,134700,21142820,6110,6110,6110,6110,0
20230818,134600,21142820,6110,6110,6110,6110,10
20230818,134500,21081720,6110,6110,6110,6110,0
20230818,134400,21081720,6110,6110,6110,6110,0
20230818,134300,21081720,6110,6110,6110,6110,0
20230818,134200,21081720,6110,6110,6110,6110,0
20230818,134100,21081720,6110,6110,6110,6110,0
20230818,134000,21081720,6110,6110,6110,6110,0
20230818,133900,21081720,6110,6110,6110,6110,0
20230818,133800,21081720,6110,6110,6110,6110,0
20230818,133700,21081720,6110,6110,6110,6110,0
20230818,133600,21081720,6110,6110,6110,6110,0
20230818,133500,21081720,6110,6110,6110,6110,0
20230818,133400,21081720,6110,6110,6110,6110,0
20230818,133300,21081720,6110,6110,6110,6110,0
20230818,133200,21081720,6110,6110,6110,6110,0
20230818,133100,21081720,6110,6110,6110,6110,0
20230818,133000,21081720,6110,6110,6110,6110,0
20230818,132900,21081720,6110,6110,6110,6110,0
20230818,132800,21081720,6110,6110,6110,6110,0
20230818,132700,21081720,6110,6110,6110,6110,0
20230818,132600,21081720,6110,6110,6110,6110,0
20230818,132500,21081720,6110,6110,6110,6110,0
20230818,132400,21081720,6110,6110,6110,6110,0
20230818,132300,21081720,6110,6110,6110,6110,0
20230818,132200,21081720,6110,6110,6110,6110,0
20230818,132100,21081720,6110,6110,6110,6110,0
20230818,132000,21081720,6110,6110,6110,6110,0
20230818,131900,21081720,6110,6110,6110,6110,0
20230818,131800,21081720,6110,6110,6110,6110,0
20230818,131700,21081720,6110,6110,6110,6110,0
20230818,131600,21081720,6110,6110,6110,6110,0
20230818,131500,21081720,6110,6110,6110,6110,0
20230818,131400,21081720,6110,6110,6110,6110,0
20230818,131300,21081720,6110,6110,6110,6110,0
20230818,131200,21081720,6110,6110,6110,6110,0
20230818,131100,21081720,6110,6110,6110,6110,0
20230818,131000,21081720,6110,6110,6110,6110,0
20230818,130900,21081720,6110,6110,6110,6110,0
20230818,130800,21081720,6110,6110,6110,6110,0
20230818,130700,21081720,6110,6110,6110,6110,0
20230818,130600,21081720,6110,6110,6110,6110,0
20230818,130500,21081720,6110,6110,6110,6110,0
20230818,130400,21081720,6110,6110,6110,6110,0
20230818,130300,21081720,6110,6110,6110,6110,0
20230818,130200,21081720,6110,6110,6110,6110,6
20230818,130100,21045060,6120,6120,6120,6120,0
20230818,130000,21045060,6120,6130,6130,6120,161
20230818,125900,20059730,6120,6120,6120,6120,0
20230818,125800,20059730,6120,6120,6120,6120,0
20230818,125700,20059730,6120,6120,6120,6120,1
20230818,125600,20053610,6120,6130,6130,6120,31
20230818,125500,19863590,6130,6130,6130,6130,0
20230818,125400,19863590,6130,6130,6130,6130,0
20230818,125300,19863590,6130,6130,6130,6130,0
20230818,125200,19863590,6130,6130,6130,6130,20
20230818,125100,19740990,6150,6150,6150,6150,0
20230818,125000,19740990,6150,6150,6150,6150,0
20230818,124900,19740990,6150,6150,6150,6150,0
20230818,124800,19740990,6150,6150,6150,6150,0
20230818,124700,19740990,6150,6150,6150,6150,0
20230818,124600,19740990,6150,6150,6150,6150,0
20230818,124500,19740990,6150,6150,6150,6150,1
20230818,124400,19734840,6120,6120,6120,6120,0
20230818,124300,19734840,6120,6120,6120,6120,0
20230818,124200,19734840,6120,6120,6120,6120,0
20230818,124100,19734840,6120,6120,6120,6120,0
20230818,124000,19734840,6120,6120,6120,6120,0
20230818,123900,19734840,6120,6120,6120,6120,0
20230818,123800,19734840,6120,6120,6120,6120,0
20230818,123700,19734840,6120,6120,6120,6120,0
20230818,123600,19734840,6120,6120,6120,6120,0
20230818,123500,19734840,6120,6120,6120,6120,0
20230818,123400,19734840,6120,6120,6120,6120,0
20230818,123300,19734840,6120,6120,6120,6120,0
20230818,123200,19734840,6120,6120,6120,6120,0
20230818,123100,19734840,6120,6120,6120,6120,0
20230818,123000,19734840,6120,6120,6120,6120,0
20230818,122900,19734840,6120,6120,6120,6120,2
20230818,122800,19722600,6150,6150,6150,6150,0
20230818,122700,19722600,6150,6150,6150,6150,0
20230818,122600,19722600,6150,6150,6150,6150,0
20230818,122500,19722600,6150,6150,6150,6150,0
20230818,122400,19722600,6150,6150,6150,6150,0
20230818,122300,19722600,6150,6150,6150,6150,0
20230818,122200,19722600,6150,6150,6150,6150,0
20230818,122100,19722600,6150,6150,6150,6150,0
20230818,122000,19722600,6150,6150,6150,6150,0
20230818,121900,19722600,6150,6150,6150,6150,0
20230818,121800,19722600,6150,6150,6150,6150,0
20230818,121700,19722600,6150,6150,6150,6150,0
20230818,121600,19722600,6150,6150,6150,6150,0
20230818,121500,19722600,6150,6150,6150,6150,0
20230818,121400,19722600,6150,6150,6150,6150,0
20230818,121300,19722600,6150,6150,6150,6150,0
20230818,121200,19722600,6150,6150,6150,6150,0
20230818,121100,19722600,6150,6150,6150,6150,0
20230818,121000,19722600,6150,6150,6150,6150,0
20230818,120900,19722600,6150,6150,6150,6150,0
20230818,120800,19722600,6150,6150,6150,6150,0
20230818,120700,19722600,6150,6150,6150,6150,0
20230818,120600,19722600,6150,6150,6150,6150,0
20230818,120500,19722600,6150,6150,6150,6150,0
20230818,120400,19722600,6150,6150,6150,6150,0
20230818,120300,19722600,6150,6150,6150,6150,0
20230818,120200,19722600,6150,6150,6150,6150,0
20230818,120100,19722600,6150,6150,6150,6150,1
20230818,120000,19716450,6120,6120,6120,6120,0
20230818,115900,19716450,6120,6120,6120,6120,0
20230818,115800,19716450,6120,6120,6120,6120,0
20230818,115700,19716450,6120,6120,6120,6120,0
20230818,115600,19716450,6120,6120,6120,6120,0
20230818,115500,19716450,6120,6120,6120,6120,0
20230818,115400,19716450,6120,6120,6120,6120,40
20230818,115300,19471650,6120,6120,6120,6120,0
20230818,115200,19471650,6120,6120,6120,6120,0
20230818,115100,19471650,6120,6120,6120,6120,0
20230818,115000,19471650,6120,6120,6120,6120,0
20230818,114900,19471650,6120,6120,6120,6120,0
20230818,114800,19471650,6120,6120,6120,6120,0
20230818,114700,19471650,6120,6120,6120,6120,0
20230818,114600,19471650,6120,6120,6120,6120,0
20230818,114500,19471650,6120,6120,6120,6120,0
20230818,114400,19471650,6120,6120,6120,6120,136
20230818,114300,18639330,6120,6120,6120,6120,0
20230818,114200,18639330,6120,6120,6120,6120,0
20230818,114100,18639330,6120,6120,6120,6120,0
20230818,114000,18639330,6120,6120,6120,6120,0
20230818,113900,18639330,6120,6120,6120,6120,0
20230818,113800,18639330,6120,6120,6120,6120,0
20230818,113700,18639330,6120,6120,6120,6120,0
20230818,113600,18639330,6120,6120,6120,6120,0
20230818,113500,18639330,6120,6120,6120,6120,0
20230818,113400,18639330,6120,6120,6120,6120,0
20230818,113300,18639330,6120,6120,6120,6120,0
20230818,113200,18639330,6120,6120,6120,6120,0
20230818,113100,18639330,6120,6120,6120,6120,0
20230818,113000,18639330,6120,6120,6120,6120,0
20230818,112900,18639330,6120,6120,6120,6120,0
20230818,112800,18639330,6120,6120,6120,6120,0
20230818,112700,18639330,6120,6120,6120,6120,57
20230818,112600,18290490,6120,6120,6120,6120,0
20230818,112500,18290490,6120,6120,6120,6120,0
20230818,112400,18290490,6120,6120,6120,6120,0
20230818,112300,18290490,6120,6120,6120,6120,0
20230818,112200,18290490,6120,6120,6120,6120,31
20230818,112100,18100770,6080,6080,6080,6080,0
20230818,112000,18100770,6080,6080,6080,6080,0
20230818,111900,18100770,6080,6080,6080,6080,85
20230818,111800,17583970,6110,6110,6110,6110,0
20230818,111700,17583970,6110,6110,6110,6110,0
20230818,111600,17583970,6110,6110,6110,6110,46
20230818,111500,17302910,6100,6100,6100,6100,0
20230818,111400,17302910,6100,6100,6100,6100,0
20230818,111300,17302910,6100,6100,6100,6100,0
20230818,111200,17302910,6100,6100,6100,6100,0
20230818,111100,17302910,6100,6100,6100,6100,0
20230818,111000,17302910,6100,6100,6100,6100,0
20230818,110900,17302910,6100,6100,6100,6100,0
20230818,110800,17302910,6100,6100,6100,6100,0
20230818,110700,17302910,6100,6100,6100,6100,0
20230818,110600,17302910,6100,6100,6100,6100,1
20230818,110500,17296810,6110,6110,6110,6110,62
20230818,110400,16917990,6080,6080,6080,6080,0
20230818,110300,16917990,6080,6080,6080,6080,0
20230818,110200,16917990,6080,6080,6080,6080,0
20230818,110100,16917990,6080,6080,6080,6080,0
20230818,110000,16917990,6080,6080,6080,6080,0
20230818,105900,16917990,6080,6080,6080,6080,0
20230818,105800,16917990,6080,6080,6080,6080,0
20230818,105700,16917990,6080,6080,6080,6080,0
20230818,105600,16917990,6080,6080,6080,6080,0
20230818,105500,16917990,6080,6070,6080,6070,131
20230818,105400,16121710,6080,6080,6080,6080,0
20230818,105300,16121710,6080,6080,6080,6080,0
20230818,105200,16121710,6080,6080,6080,6080,0
20230818,105100,16121710,6080,6080,6080,6080,0
20230818,105000,16121710,6080,6080,6080,6080,1
20230818,104900,16115630,6080,6080,6080,6080,0
20230818,104800,16115630,6080,6080,6080,6080,10
20230818,104700,16054830,6050,6050,6050,6050,0
20230818,104600,16054830,6050,6050,6050,6050,0
20230818,104500,16054830,6050,6050,6050,6050,0
20230818,104400,16054830,6050,6050,6050,6050,0
20230818,104300,16054830,6050,6050,6050,6050,0
20230818,104200,16054830,6050,6050,6050,6050,0
20230818,104100,16054830,6050,6050,6050,6050,0
20230818,104000,16054830,6050,6050,6050,6050,0
20230818,103900,16054830,6050,6050,6050,6050,0
20230818,103800,16054830,6050,6050,6050,6050,0
20230818,103700,16054830,6050,6050,6050,6050,0
20230818,103600,16054830,6050,6050,6050,6050,0
20230818,103500,16054830,6050,6050,6050,6050,1
20230818,103400,16048780,6050,6060,6060,6050,51
20230818,103300,15739730,6050,6050,6050,6050,0
20230818,103200,15739730,6050,6050,6050,6050,0
20230818,103100,15739730,6050,6050,6050,6050,150
20230818,103000,14832230,6050,6050,6050,6050,0
20230818,102900,14832230,6050,6050,6050,6050,0
20230818,102800,14832230,6050,6050,6050,6050,0
20230818,102700,14832230,6050,6050,6050,6050,0
20230818,102600,14832230,6050,6050,6050,6050,0
20230818,102500,14832230,6050,6050,6050,6050,0
20230818,102400,14832230,6050,6050,6050,6050,0
20230818,102300,14832230,6050,6050,6050,6050,0
20230818,102200,14832230,6050,6050,6050,6050,0
20230818,102100,14832230,6050,6050,6050,6050,0
20230818,102000,14832230,6050,6050,6050,6050,0
20230818,101900,14832230,6050,6050,6050,6050,0
20230818,101800,14832230,6050,6050,6050,6050,20
20230818,101700,14711230,6050,6050,6050,6050,0
20230818,101600,14711230,6050,6050,6050,6050,0
20230818,101500,14711230,6050,6050,6050,6050,0
20230818,101400,14711230,6050,6050,6050,6050,0
20230818,101300,14711230,6050,6050,6050,6050,0
20230818,101200,14711230,6050,6050,6050,6050,10
20230818,101100,14650730,6060,6060,6060,6060,0
20230818,101000,14650730,6060,6060,6060,6060,0
20230818,100900,14650730,6060,6060,6060,6060,2
20230818,100800,14638610,6020,6020,6020,6020,0
20230818,100700,14638610,6020,6020,6020,6020,0
20230818,100600,14638610,6020,6020,6020,6020,0
20230818,100500,14638610,6020,6020,6020,6020,0
20230818,100400,14638610,6020,6020,6020,6020,0
20230818,100300,14638610,6020,6020,6020,6020,23
20230818,100200,14500150,6020,6020,6020,6020,0
20230818,100100,14500150,6020,6020,6020,6020,0
20230818,100000,14500150,6020,6020,6020,6020,19
20230818,095900,14385770,6080,6080,6080,6080,0
20230818,095800,14385770,6080,6080,6080,6080,0
20230818,095700,14385770,6080,6080,6080,6080,0
20230818,095600,14385770,6080,6080,6080,6080,0
20230818,095500,14385770,6080,6080,6080,6080,0
20230818,095400,14385770,6080,6080,6080,6080,0
20230818,095300,14385770,6080,6060,6080,6060,100
20230818,095200,13778760,6020,6020,6020,6020,0
20230818,095100,13778760,6020,6020,6020,6020,0
20230818,095000,13778760,6020,6020,6020,6020,0
20230818,094900,13778760,6020,6020,6020,6020,500
20230818,094800,10768760,6020,6020,6020,6020,0
20230818,094700,10768760,6020,6020,6020,6020,0
20230818,094600,10768760,6020,6020,6020,6020,0
20230818,094500,10768760,6020,6020,6020,6020,2
20230818,094400,10756720,6010,6010,6010,6010,0
20230818,094300,10756720,6010,6010,6010,6010,0
20230818,094200,10756720,6010,6010,6010,6010,0
20230818,094100,10756720,6010,6010,6010,6010,0
20230818,094000,10756720,6010,6010,6010,6010,0
20230818,093900,10756720,6010,6010,6010,6010,10
20230818,093800,10696620,6080,6080,6080,6080,0
20230818,093700,10696620,6080,6080,6080,6080,0
20230818,093600,10696620,6080,6080,6080,6080,0
20230818,093500,10696620,6080,6080,6080,6080,0
20230818,093400,10696620,6080,6080,6080,6080,1
20230818,093300,10690540,6080,6080,6080,6080,0
20230818,093200,10690540,6080,6080,6080,6080,1
20230818,093100,10684460,6020,6020,6020,6020,95
20230818,093000,10112560,6020,6020,6020,6020,0
20230818,092900,10112560,6020,6020,6020,6020,0
20230818,092800,10112560,6020,6020,6020,6020,0
20230818,092700,10112560,6020,6020,6020,6020,115
20230818,092600,9420260,6020,6020,6020,6020,0
20230818,092500,9420260,6020,6020,6020,6020,0
20230818,092400,9420260,6020,6020,6020,6020,0
20230818,092300,9420260,6020,6020,6020,6020,1
20230818,092200,9414240,6020,6020,6020,6020,1
20230818,092100,9408220,6020,6020,6020,6020,0
20230818,092000,9408220,6020,6020,6020,6020,14
20230818,091900,9323940,6010,6010,6010,6010,0
20230818,091800,9323940,6010,6010,6010,6010,0
20230818,091700,9323940,6010,6010,6010,6010,0
20230818,091600,9323940,6010,6010,6010,6010,89
20230818,091500,8789050,6010,6010,6010,6010,0
20230818,091400,8789050,6010,6010,6010,6010,0
20230818,091300,8789050,6010,6010,6010,6010,52
20230818,091200,8476530,6010,6010,6010,6010,0
20230818,091100,8476530,6010,6010,6010,6010,0
20230818,091000,8476530,6010,6020,6020,6010,600
20230818,090900,4870380,6060,6060,6060,6060,0
20230818,090800,4870380,6060,6060,6060,6060,8
20230818,090700,4821900,6030,6030,6030,6030,0
20230818,090600,4821900,6030,6030,6030,6030,87
20230818,090500,4297290,6080,6080,6080,6080,0
20230818,090400,4297290,6080,6080,6080,6080,0
20230818,090300,4297290,6080,6080,6080,6080,2
20230818,090200,4285130,6010,6010,6010,6010,0
20230818,090100,4285130,6010,6010,6010,6010,0
20230818,090000,4285130,6010,6010,6010,6010,713