KissMeData/221800/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,201500,80885250,7900,7900,7900,7900,300
20230822,201400,80885250,7900,7900,7900,7900,0
20230822,201300,80885250,7900,7900,7900,7900,0
20230822,201200,80885250,7900,7900,7900,7900,0
20230822,201100,80885250,7900,7900,7900,7900,0
20230822,201000,80885250,7900,7900,7900,7900,0
20230822,200900,80885250,7900,7900,7900,7900,0
20230822,200800,80885250,7900,7900,7900,7900,0
20230822,200700,80885250,7900,7900,7900,7900,0
20230822,200600,80885250,7900,7900,7900,7900,0
20230822,200500,80885250,7900,7900,7900,7900,0
20230822,200400,80885250,7900,7900,7900,7900,0
20230822,200300,80885250,7900,7900,7900,7900,0
20230822,200200,80885250,7900,7900,7900,7900,0
20230822,200100,80885250,7900,7900,7900,7900,0
20230822,200000,80885250,7900,7900,7900,7900,0
20230822,195900,80885250,7900,7900,7900,7900,0
20230822,195800,80885250,7900,7900,7900,7900,0
20230822,195700,80885250,7900,7900,7900,7900,0
20230822,195600,80885250,7900,7900,7900,7900,0
20230822,195500,80885250,7900,7900,7900,7900,0
20230822,195400,80885250,7900,7900,7900,7900,0
20230822,195300,80885250,7900,7900,7900,7900,0
20230822,195200,80885250,7900,7900,7900,7900,0
20230822,195100,80885250,7900,7900,7900,7900,0
20230822,195000,80885250,7900,7900,7900,7900,0
20230822,194900,80885250,7900,7900,7900,7900,0
20230822,194800,80885250,7900,7900,7900,7900,0
20230822,194700,80885250,7900,7900,7900,7900,0
20230822,194600,80885250,7900,7900,7900,7900,0
20230822,194500,80885250,7900,7900,7900,7900,300
20230822,194400,80885250,7900,7900,7900,7900,0
20230822,194300,80885250,7900,7900,7900,7900,0
20230822,194200,80885250,7900,7900,7900,7900,0
20230822,194100,80885250,7900,7900,7900,7900,0
20230822,194000,80885250,7900,7900,7900,7900,0
20230822,193900,80885250,7900,7900,7900,7900,0
20230822,193800,80885250,7900,7900,7900,7900,0
20230822,193700,80885250,7900,7900,7900,7900,0
20230822,193600,80885250,7900,7900,7900,7900,0
20230822,193500,80885250,7900,7900,7900,7900,0
20230822,193400,80885250,7900,7900,7900,7900,0
20230822,193300,80885250,7900,7900,7900,7900,0
20230822,193200,80885250,7900,7900,7900,7900,0
20230822,193100,80885250,7900,7900,7900,7900,0
20230822,193000,80885250,7900,7900,7900,7900,0
20230822,192900,80885250,7900,7900,7900,7900,0
20230822,192800,80885250,7900,7900,7900,7900,0
20230822,192700,80885250,7900,7900,7900,7900,0
20230822,192600,80885250,7900,7900,7900,7900,0
20230822,192500,80885250,7900,7900,7900,7900,0
20230822,192400,80885250,7900,7900,7900,7900,0
20230822,192300,80885250,7900,7900,7900,7900,0
20230822,192200,80885250,7900,7900,7900,7900,0
20230822,192100,80885250,7900,7900,7900,7900,0
20230822,192000,80885250,7900,7900,7900,7900,0
20230822,191900,80885250,7900,7900,7900,7900,0
20230822,191800,80885250,7900,7900,7900,7900,0
20230822,191700,80885250,7900,7900,7900,7900,0
20230822,191600,80885250,7900,7900,7900,7900,0
20230822,191500,80885250,7900,7900,7900,7900,300
20230822,191400,80885250,7900,7900,7900,7900,0
20230822,191300,80885250,7900,7900,7900,7900,0
20230822,191200,80885250,7900,7900,7900,7900,0
20230822,191100,80885250,7900,7900,7900,7900,0
20230822,191000,80885250,7900,7900,7900,7900,0
20230822,190900,80885250,7900,7900,7900,7900,0
20230822,190800,80885250,7900,7900,7900,7900,0
20230822,190700,80885250,7900,7900,7900,7900,0
20230822,190600,80885250,7900,7900,7900,7900,0
20230822,190500,80885250,7900,7900,7900,7900,0
20230822,190400,80885250,7900,7900,7900,7900,0
20230822,190300,80885250,7900,7900,7900,7900,0
20230822,190200,80885250,7900,7900,7900,7900,0
20230822,190100,80885250,7900,7900,7900,7900,0
20230822,190000,80885250,7900,7900,7900,7900,0
20230822,185900,80885250,7900,7900,7900,7900,0
20230822,185800,80885250,7900,7900,7900,7900,0
20230822,185700,80885250,7900,7900,7900,7900,0
20230822,185600,80885250,7900,7900,7900,7900,0
20230822,185500,80885250,7900,7900,7900,7900,0
20230822,185400,80885250,7900,7900,7900,7900,0
20230822,185300,80885250,7900,7900,7900,7900,0
20230822,185200,80885250,7900,7900,7900,7900,0
20230822,185100,80885250,7900,7900,7900,7900,0
20230822,185000,80885250,7900,7900,7900,7900,0
20230822,184900,80885250,7900,7900,7900,7900,0
20230822,184800,80885250,7900,7900,7900,7900,0
20230822,184700,80885250,7900,7900,7900,7900,0
20230822,184600,80885250,7900,7900,7900,7900,0
20230822,184500,80885250,7900,7900,7900,7900,300
20230822,184400,80885250,7900,7900,7900,7900,0
20230822,184300,80885250,7900,7900,7900,7900,0
20230822,184200,80885250,7900,7900,7900,7900,0
20230822,184100,80885250,7900,7900,7900,7900,0
20230822,184000,80885250,7900,7900,7900,7900,0
20230822,183900,80885250,7900,7900,7900,7900,0
20230822,183800,80885250,7900,7900,7900,7900,0
20230822,183700,80885250,7900,7900,7900,7900,0
20230822,183600,80885250,7900,7900,7900,7900,0
20230822,183500,80885250,7900,7900,7900,7900,0
20230822,183400,80885250,7900,7900,7900,7900,0
20230822,183300,80885250,7900,7900,7900,7900,0
20230822,183200,80885250,7900,7900,7900,7900,0
20230822,183100,80885250,7900,7900,7900,7900,0
20230822,183000,80885250,7900,7900,7900,7900,0
20230822,182900,80885250,7900,7900,7900,7900,0
20230822,182800,80885250,7900,7900,7900,7900,0
20230822,182700,80885250,7900,7900,7900,7900,0
20230822,182600,80885250,7900,7900,7900,7900,0
20230822,182500,80885250,7900,7900,7900,7900,0
20230822,182400,80885250,7900,7900,7900,7900,0
20230822,182300,80885250,7900,7900,7900,7900,0
20230822,182200,80885250,7900,7900,7900,7900,0
20230822,182100,80885250,7900,7900,7900,7900,0
20230822,182000,80885250,7900,7900,7900,7900,0
20230822,181900,80885250,7900,7900,7900,7900,0
20230822,181800,80885250,7900,7900,7900,7900,0
20230822,181700,80885250,7900,7900,7900,7900,0
20230822,181600,80885250,7900,7900,7900,7900,0
20230822,181500,80885250,7900,7900,7900,7900,300
20230822,181400,80885250,7900,7900,7900,7900,0
20230822,181300,80885250,7900,7900,7900,7900,0
20230822,181200,80885250,7900,7900,7900,7900,0
20230822,181100,80885250,7900,7900,7900,7900,0
20230822,181000,80885250,7900,7900,7900,7900,0
20230822,180900,80885250,7900,7900,7900,7900,0
20230822,180800,80885250,7900,7900,7900,7900,0
20230822,180700,80885250,7900,7900,7900,7900,0
20230822,180600,80885250,7900,7900,7900,7900,0
20230822,180500,80885250,7900,7900,7900,7900,0
20230822,180400,80885250,7900,7900,7900,7900,0
20230822,180300,80885250,7900,7900,7900,7900,0
20230822,180200,80885250,7900,7900,7900,7900,0
20230822,180100,80885250,7900,7900,7900,7900,0
20230822,180000,80885250,7900,7900,7900,7900,0
20230822,175900,80885250,7900,7900,7900,7900,0
20230822,175800,80885250,7900,7900,7900,7900,0
20230822,175700,80885250,7900,7900,7900,7900,0
20230822,175600,80885250,7900,7900,7900,7900,0
20230822,175500,80885250,7900,7900,7900,7900,0
20230822,175400,80885250,7900,7900,7900,7900,0
20230822,175300,80885250,7900,7900,7900,7900,0
20230822,175200,80885250,7900,7900,7900,7900,0
20230822,175100,80885250,7900,7900,7900,7900,0
20230822,175000,80885250,7900,7900,7900,7900,0
20230822,174900,80885250,7900,7900,7900,7900,0
20230822,174800,80885250,7900,7900,7900,7900,0
20230822,174700,80885250,7900,7900,7900,7900,0
20230822,174600,80885250,7900,7900,7900,7900,0
20230822,174500,80885250,7900,7900,7900,7900,300
20230822,174400,80885250,7900,7900,7900,7900,0
20230822,174300,80885250,7900,7900,7900,7900,0
20230822,174200,80885250,7900,7900,7900,7900,0
20230822,174100,80885250,7900,7900,7900,7900,0
20230822,174000,80885250,7900,7900,7900,7900,0
20230822,173900,80885250,7900,7900,7900,7900,0
20230822,173800,80885250,7900,7900,7900,7900,0
20230822,173700,80885250,7900,7900,7900,7900,0
20230822,173600,80885250,7900,7900,7900,7900,0
20230822,173500,80885250,7900,7900,7900,7900,0
20230822,173400,80885250,7900,7900,7900,7900,0
20230822,173300,80885250,7900,7900,7900,7900,0
20230822,173200,80885250,7900,7900,7900,7900,0
20230822,173100,80885250,7900,7900,7900,7900,0
20230822,173000,80885250,7900,7900,7900,7900,0
20230822,172900,80885250,7900,7900,7900,7900,0
20230822,172800,80885250,7900,7900,7900,7900,0
20230822,172700,80885250,7900,7900,7900,7900,0
20230822,172600,80885250,7900,7900,7900,7900,0
20230822,172500,80885250,7900,7900,7900,7900,0
20230822,172400,80885250,7900,7900,7900,7900,0
20230822,172300,80885250,7900,7900,7900,7900,0
20230822,172200,80885250,7900,7900,7900,7900,0
20230822,172100,80885250,7900,7900,7900,7900,0
20230822,172000,80885250,7900,7900,7900,7900,0
20230822,171900,80885250,7900,7900,7900,7900,0
20230822,171800,80885250,7900,7900,7900,7900,0
20230822,171700,80885250,7900,7900,7900,7900,0
20230822,171600,80885250,7900,7900,7900,7900,0
20230822,171500,80885250,7900,7900,7900,7900,300
20230822,171400,80885250,7900,7900,7900,7900,0
20230822,171300,80885250,7900,7900,7900,7900,0
20230822,171200,80885250,7900,7900,7900,7900,0
20230822,171100,80885250,7900,7900,7900,7900,0
20230822,171000,80885250,7900,7900,7900,7900,0
20230822,170900,80885250,7900,7900,7900,7900,0
20230822,170800,80885250,7900,7900,7900,7900,0
20230822,170700,80885250,7900,7900,7900,7900,0
20230822,170600,80885250,7900,7900,7900,7900,0
20230822,170500,80885250,7900,7900,7900,7900,0
20230822,170400,80885250,7900,7900,7900,7900,0
20230822,170300,80885250,7900,7900,7900,7900,0
20230822,170200,80885250,7900,7900,7900,7900,0
20230822,170100,80885250,7900,7900,7900,7900,0
20230822,170000,80885250,7900,7900,7900,7900,0
20230822,165900,80885250,7900,7900,7900,7900,0
20230822,165800,80885250,7900,7900,7900,7900,0
20230822,165700,80885250,7900,7900,7900,7900,0
20230822,165600,80885250,7900,7900,7900,7900,0
20230822,165500,80885250,7900,7900,7900,7900,0
20230822,165400,80885250,7900,7900,7900,7900,0
20230822,165300,80885250,7900,7900,7900,7900,0
20230822,165200,80885250,7900,7900,7900,7900,0
20230822,165100,80885250,7900,7900,7900,7900,0
20230822,165000,80885250,7900,7900,7900,7900,0
20230822,164900,80885250,7900,7900,7900,7900,0
20230822,164800,80885250,7900,7900,7900,7900,0
20230822,164700,80885250,7900,7900,7900,7900,0
20230822,164600,80885250,7900,7900,7900,7900,0
20230822,164500,80885250,7900,7900,7900,7900,300
20230822,164400,80885250,7900,7900,7900,7900,0
20230822,164300,80885250,7900,7900,7900,7900,0
20230822,164200,80885250,7900,7900,7900,7900,0
20230822,164100,80885250,7900,7900,7900,7900,0
20230822,164000,80885250,7900,7900,7900,7900,0
20230822,163900,80885250,7900,7900,7900,7900,0
20230822,163800,80885250,7900,7900,7900,7900,0
20230822,163700,80885250,7900,7900,7900,7900,0
20230822,163600,80885250,7900,7900,7900,7900,0
20230822,163500,80885250,7900,7900,7900,7900,0
20230822,163400,80885250,7900,7900,7900,7900,0
20230822,163300,80885250,7900,7900,7900,7900,0
20230822,163200,80885250,7900,7900,7900,7900,0
20230822,163100,80885250,7900,7900,7900,7900,0
20230822,163000,80885250,7900,7900,7900,7900,0
20230822,162900,80885250,7900,7900,7900,7900,0
20230822,162800,80885250,7900,7900,7900,7900,0
20230822,162700,80885250,7900,7900,7900,7900,0
20230822,162600,80885250,7900,7900,7900,7900,0
20230822,162500,80885250,7900,7900,7900,7900,0
20230822,162400,80885250,7900,7900,7900,7900,0
20230822,162300,80885250,7900,7900,7900,7900,0
20230822,162200,80885250,7900,7900,7900,7900,0
20230822,162100,80885250,7900,7900,7900,7900,0
20230822,162000,80885250,7900,7900,7900,7900,0
20230822,161900,80885250,7900,7900,7900,7900,0
20230822,161800,80885250,7900,7900,7900,7900,0
20230822,161700,80885250,7900,7900,7900,7900,0
20230822,161600,80885250,7900,7900,7900,7900,0
20230822,161500,80885250,7900,7900,7900,7900,300
20230822,161400,80885250,7900,7900,7900,7900,0
20230822,161300,80885250,7900,7900,7900,7900,0
20230822,161200,80885250,7900,7900,7900,7900,0
20230822,161100,80885250,7900,7900,7900,7900,0
20230822,161000,80885250,7900,7900,7900,7900,0
20230822,160900,80885250,7900,7900,7900,7900,0
20230822,160800,80885250,7900,7900,7900,7900,0
20230822,160700,80885250,7900,7900,7900,7900,0
20230822,160600,80885250,7900,7900,7900,7900,0
20230822,160500,80885250,7900,7900,7900,7900,0
20230822,160400,80885250,7900,7900,7900,7900,0
20230822,160300,80885250,7900,7900,7900,7900,0
20230822,160200,80885250,7900,7900,7900,7900,0
20230822,160100,80885250,7900,7900,7900,7900,0
20230822,160000,80885250,7900,7900,7900,7900,0
20230822,155900,80885250,7900,7900,7900,7900,0
20230822,155800,80885250,7900,7900,7900,7900,0
20230822,155700,80885250,7900,7900,7900,7900,0
20230822,155600,80885250,7900,7900,7900,7900,0
20230822,155500,80885250,7900,7900,7900,7900,0
20230822,155400,80885250,7900,7900,7900,7900,0
20230822,155300,80885250,7900,7900,7900,7900,0
20230822,155200,80885250,7900,7900,7900,7900,0
20230822,155100,80885250,7900,7900,7900,7900,0
20230822,155000,80885250,7900,7900,7900,7900,0
20230822,154900,80885250,7900,7900,7900,7900,0
20230822,154800,80885250,7900,7900,7900,7900,0
20230822,154700,80885250,7900,7900,7900,7900,0
20230822,154600,80885250,7900,7900,7900,7900,0
20230822,154500,80885250,7900,7900,7900,7900,300
20230822,154400,80885250,7900,7900,7900,7900,0
20230822,154300,80885250,7900,7900,7900,7900,0
20230822,154200,80885250,7900,7900,7900,7900,0
20230822,154100,80885250,7900,7900,7900,7900,0
20230822,154000,80885250,7900,7900,7900,7900,0
20230822,153900,80885250,7900,7900,7900,7900,0
20230822,153800,80885250,7900,7900,7900,7900,0
20230822,153700,80885250,7900,7900,7900,7900,0
20230822,153600,80885250,7900,7900,7900,7900,0
20230822,153500,80885250,7900,7900,7900,7900,0
20230822,153400,80885250,7900,7900,7900,7900,0
20230822,153300,80885250,7900,7900,7900,7900,0
20230822,153200,80885250,7900,7900,7900,7900,0
20230822,153100,80885250,7900,7900,7900,7900,0
20230822,153000,80885250,7900,7900,7900,7900,300
20230822,152900,78515250,7710,7710,7710,7710,0
20230822,152800,78515250,7710,7710,7710,7710,0
20230822,152700,78515250,7710,7710,7710,7710,0
20230822,152600,78515250,7710,7710,7710,7710,0
20230822,152500,78515250,7710,7710,7710,7710,0
20230822,152400,78515250,7710,7710,7710,7710,0
20230822,152300,78515250,7710,7710,7710,7710,0
20230822,152200,78515250,7710,7710,7710,7710,0
20230822,152100,78515250,7710,7710,7710,7710,0
20230822,152000,78515250,7710,7710,7710,7710,0
20230822,151900,78515250,7710,7710,7710,7710,0
20230822,151800,78515250,7710,7710,7710,7710,0
20230822,151700,78515250,7710,7710,7710,7710,0
20230822,151600,78515250,7710,7700,7710,7700,180
20230822,151500,77128010,7710,7710,7710,7710,0
20230822,151400,77128010,7710,7710,7710,7710,0
20230822,151300,77128010,7710,7710,7710,7710,0
20230822,151200,77128010,7710,7710,7710,7710,0
20230822,151100,77128010,7710,7710,7710,7710,0
20230822,151000,77128010,7710,7710,7710,7710,50
20230822,150900,76742510,7720,7720,7720,7720,0
20230822,150800,76742510,7720,7720,7720,7720,0
20230822,150700,76742510,7720,7720,7720,7720,0
20230822,150600,76742510,7720,7720,7720,7720,0
20230822,150500,76742510,7720,7720,7720,7720,0
20230822,150400,76742510,7720,7720,7720,7720,0
20230822,150300,76742510,7720,7720,7720,7720,0
20230822,150200,76742510,7720,7720,7720,7720,0
20230822,150100,76742510,7720,7720,7720,7720,1
20230822,150000,76734790,7720,7720,7720,7720,0
20230822,145900,76734790,7720,7720,7720,7720,0
20230822,145800,76734790,7720,7720,7720,7720,0
20230822,145700,76734790,7720,7720,7720,7720,0
20230822,145600,76734790,7720,7720,7720,7720,0
20230822,145500,76734790,7720,7720,7720,7720,0
20230822,145400,76734790,7720,7700,7720,7700,100
20230822,145300,75963790,7740,7740,7740,7740,0
20230822,145200,75963790,7740,7740,7740,7740,0
20230822,145100,75963790,7740,7740,7740,7740,0
20230822,145000,75963790,7740,7740,7740,7740,0
20230822,144900,75963790,7740,7740,7740,7740,0
20230822,144800,75963790,7740,7740,7740,7740,0
20230822,144700,75963790,7740,7740,7740,7740,0
20230822,144600,75963790,7740,7740,7740,7740,0
20230822,144500,75963790,7740,7740,7740,7740,0
20230822,144400,75963790,7740,7740,7740,7740,0
20230822,144300,75963790,7740,7740,7740,7740,0
20230822,144200,75963790,7740,7740,7740,7740,0
20230822,144100,75963790,7740,7740,7740,7740,0
20230822,144000,75963790,7740,7740,7740,7740,0
20230822,143900,75963790,7740,7740,7740,7600,710
20230822,143800,70565830,7740,7740,7740,7740,0
20230822,143700,70565830,7740,7740,7740,7740,0
20230822,143600,70565830,7740,7740,7740,7740,0
20230822,143500,70565830,7740,7740,7740,7740,0
20230822,143400,70565830,7740,7740,7740,7740,0
20230822,143300,70565830,7740,7740,7740,7740,55
20230822,143200,70140130,7740,7740,7740,7740,0
20230822,143100,70140130,7740,7740,7740,7740,0
20230822,143000,70140130,7740,7620,7740,7600,641
20230822,142900,65265710,7730,7730,7730,7730,0
20230822,142800,65265710,7730,7730,7730,7730,0
20230822,142700,65265710,7730,7730,7730,7730,0
20230822,142600,65265710,7730,7730,7730,7730,0
20230822,142500,65265710,7730,7730,7730,7730,0
20230822,142400,65265710,7730,7730,7730,7730,0
20230822,142300,65265710,7730,7730,7730,7730,0
20230822,142200,65265710,7730,7730,7730,7730,0
20230822,142100,65265710,7730,7730,7730,7730,0
20230822,142000,65265710,7730,7730,7730,7730,0
20230822,141900,65265710,7730,7730,7730,7730,0
20230822,141800,65265710,7730,7730,7730,7730,0
20230822,141700,65265710,7730,7730,7730,7730,0
20230822,141600,65265710,7730,7730,7730,7730,0
20230822,141500,65265710,7730,7730,7730,7730,0
20230822,141400,65265710,7730,7730,7730,7730,0
20230822,141300,65265710,7730,7730,7730,7730,0
20230822,141200,65265710,7730,7730,7730,7730,0
20230822,141100,65265710,7730,7730,7730,7730,0
20230822,141000,65265710,7730,7730,7730,7730,0
20230822,140900,65265710,7730,7730,7730,7730,0
20230822,140800,65265710,7730,7730,7730,7730,0
20230822,140700,65265710,7730,7730,7730,7730,0
20230822,140600,65265710,7730,7730,7730,7730,0
20230822,140500,65265710,7730,7730,7730,7730,0
20230822,140400,65265710,7730,7730,7730,7730,0
20230822,140300,65265710,7730,7730,7730,7730,0
20230822,140200,65265710,7730,7730,7730,7730,0
20230822,140100,65265710,7730,7730,7730,7730,0
20230822,140000,65265710,7730,7730,7730,7730,0
20230822,135900,65265710,7730,7730,7730,7730,0
20230822,135800,65265710,7730,7730,7730,7730,0
20230822,135700,65265710,7730,7730,7730,7730,0
20230822,135600,65265710,7730,7730,7730,7730,0
20230822,135500,65265710,7730,7730,7730,7730,0
20230822,135400,65265710,7730,7730,7730,7730,0
20230822,135300,65265710,7730,7730,7730,7730,0
20230822,135200,65265710,7730,7730,7730,7730,0
20230822,135100,65265710,7730,7730,7730,7730,0
20230822,135000,65265710,7730,7730,7730,7730,0
20230822,134900,65265710,7730,7730,7730,7730,0
20230822,134800,65265710,7730,7730,7730,7730,0
20230822,134700,65265710,7730,7730,7730,7730,0
20230822,134600,65265710,7730,7730,7730,7730,0
20230822,134500,65265710,7730,7730,7730,7730,0
20230822,134400,65265710,7730,7730,7730,7730,0
20230822,134300,65265710,7730,7730,7730,7730,0
20230822,134200,65265710,7730,7730,7730,7730,0
20230822,134100,65265710,7730,7730,7730,7730,0
20230822,134000,65265710,7730,7730,7730,7730,0
20230822,133900,65265710,7730,7730,7730,7730,0
20230822,133800,65265710,7730,7730,7730,7730,0
20230822,133700,65265710,7730,7730,7730,7730,1
20230822,133600,65257980,7620,7620,7620,7620,0
20230822,133500,65257980,7620,7620,7620,7620,0
20230822,133400,65257980,7620,7630,7630,7620,300
20230822,133300,62971800,7760,7760,7760,7760,0
20230822,133200,62971800,7760,7760,7760,7760,0
20230822,133100,62971800,7760,7760,7760,7760,0
20230822,133000,62971800,7760,7760,7760,7760,0
20230822,132900,62971800,7760,7760,7760,7760,0
20230822,132800,62971800,7760,7760,7760,7760,0
20230822,132700,62971800,7760,7760,7760,7760,0
20230822,132600,62971800,7760,7760,7760,7760,0
20230822,132500,62971800,7760,7620,7760,7600,1101
20230822,132400,54601160,7620,7620,7620,7620,0
20230822,132300,54601160,7620,7620,7620,7620,66
20230822,132200,54098240,7620,7760,7760,7620,735
20230822,132100,48493760,7630,7630,7630,7630,0
20230822,132000,48493760,7630,7630,7630,7630,0
20230822,131900,48493760,7630,7630,7630,7630,0
20230822,131800,48493760,7630,7640,7640,7630,700
20230822,131700,43149260,7760,7760,7760,7760,1
20230822,131600,43141500,7690,7690,7690,7690,0
20230822,131500,43141500,7690,7690,7690,7690,0
20230822,131400,43141500,7690,7690,7690,7690,0
20230822,131300,43141500,7690,7690,7690,7690,49
20230822,131200,42764690,7690,7690,7690,7690,0
20230822,131100,42764690,7690,7690,7690,7690,0
20230822,131000,42764690,7690,7690,7690,7690,0
20230822,130900,42764690,7690,7690,7690,7690,0
20230822,130800,42764690,7690,7690,7690,7690,0
20230822,130700,42764690,7690,7690,7690,7690,1
20230822,130600,42757000,7630,7630,7630,7630,0
20230822,130500,42757000,7630,7630,7630,7630,0
20230822,130400,42757000,7630,7630,7630,7630,0
20230822,130300,42757000,7630,7630,7630,7630,0
20230822,130200,42757000,7630,7630,7630,7630,0
20230822,130100,42757000,7630,7630,7630,7630,0
20230822,130000,42757000,7630,7630,7630,7630,0
20230822,125900,42757000,7630,7650,7650,7630,1755
20230822,125800,29362090,7680,7680,7680,7680,0
20230822,125700,29362090,7680,7680,7680,7680,0
20230822,125600,29362090,7680,7680,7680,7680,0
20230822,125500,29362090,7680,7680,7680,7680,0
20230822,125400,29362090,7680,7680,7680,7680,0
20230822,125300,29362090,7680,7680,7680,7680,100
20230822,125200,28594090,7680,7680,7680,7680,0
20230822,125100,28594090,7680,7680,7680,7680,0
20230822,125000,28594090,7680,7680,7680,7680,0
20230822,124900,28594090,7680,7680,7680,7680,1
20230822,124800,28586410,7640,7640,7640,7640,0
20230822,124700,28586410,7640,7640,7640,7640,0
20230822,124600,28586410,7640,7640,7640,7640,0
20230822,124500,28586410,7640,7640,7640,7640,0
20230822,124400,28586410,7640,7640,7640,7640,0
20230822,124300,28586410,7640,7640,7640,7640,0
20230822,124200,28586410,7640,7640,7640,7640,0
20230822,124100,28586410,7640,7640,7640,7640,0
20230822,124000,28586410,7640,7680,7680,7640,299
20230822,123900,26299380,7690,7690,7690,7690,1
20230822,123800,26291690,7700,7700,7700,7700,1
20230822,123700,26283990,7710,7710,7710,7710,0
20230822,123600,26283990,7710,7710,7710,7710,1
20230822,123500,26276280,7720,7720,7720,7720,0
20230822,123400,26276280,7720,7720,7720,7720,0
20230822,123300,26276280,7720,7720,7720,7720,0
20230822,123200,26276280,7720,7720,7720,7720,0
20230822,123100,26276280,7720,7720,7720,7720,0
20230822,123000,26276280,7720,7720,7720,7720,1
20230822,122900,26268560,7770,7770,7770,7770,0
20230822,122800,26268560,7770,7770,7770,7770,0
20230822,122700,26268560,7770,7770,7770,7770,0
20230822,122600,26268560,7770,7770,7770,7770,0
20230822,122500,26268560,7770,7770,7770,7770,0
20230822,122400,26268560,7770,7770,7770,7770,0
20230822,122300,26268560,7770,7770,7770,7770,0
20230822,122200,26268560,7770,7770,7770,7770,0
20230822,122100,26268560,7770,7770,7770,7770,0
20230822,122000,26268560,7770,7770,7770,7770,0
20230822,121900,26268560,7770,7770,7770,7770,0
20230822,121800,26268560,7770,7770,7770,7770,0
20230822,121700,26268560,7770,7770,7770,7770,0
20230822,121600,26268560,7770,7770,7770,7770,0
20230822,121500,26268560,7770,7770,7770,7770,0
20230822,121400,26268560,7770,7770,7770,7770,0
20230822,121300,26268560,7770,7770,7770,7770,0
20230822,121200,26268560,7770,7770,7770,7770,0
20230822,121100,26268560,7770,7770,7770,7770,0
20230822,121000,26268560,7770,7770,7770,7770,0
20230822,120900,26268560,7770,7770,7770,7770,0
20230822,120800,26268560,7770,7770,7770,7770,0
20230822,120700,26268560,7770,7770,7770,7770,0
20230822,120600,26268560,7770,7770,7770,7770,0
20230822,120500,26268560,7770,7770,7770,7770,0
20230822,120400,26268560,7770,7770,7770,7770,0
20230822,120300,26268560,7770,7770,7770,7770,0
20230822,120200,26268560,7770,7770,7770,7770,0
20230822,120100,26268560,7770,7770,7770,7770,0
20230822,120000,26268560,7770,7770,7770,7770,0
20230822,115900,26268560,7770,7770,7770,7770,0
20230822,115800,26268560,7770,7770,7770,7770,0
20230822,115700,26268560,7770,7770,7770,7770,0
20230822,115600,26268560,7770,7770,7770,7770,0
20230822,115500,26268560,7770,7770,7770,7770,0
20230822,115400,26268560,7770,7770,7770,7770,0
20230822,115300,26268560,7770,7770,7770,7770,0
20230822,115200,26268560,7770,7770,7770,7770,0
20230822,115100,26268560,7770,7770,7770,7770,0
20230822,115000,26268560,7770,7770,7770,7770,0
20230822,114900,26268560,7770,7770,7770,7770,0
20230822,114800,26268560,7770,7770,7770,7770,0
20230822,114700,26268560,7770,7770,7770,7770,0
20230822,114600,26268560,7770,7770,7770,7770,0
20230822,114500,26268560,7770,7770,7770,7770,0
20230822,114400,26268560,7770,7770,7770,7770,0
20230822,114300,26268560,7770,7770,7770,7770,1
20230822,114200,26260790,7650,7650,7650,7650,0
20230822,114100,26260790,7650,7650,7650,7650,0
20230822,114000,26260790,7650,7650,7650,7650,0
20230822,113900,26260790,7650,7650,7650,7650,0
20230822,113800,26260790,7650,7650,7650,7650,0
20230822,113700,26260790,7650,7650,7650,7650,0
20230822,113600,26260790,7650,7650,7650,7650,0
20230822,113500,26260790,7650,7650,7650,7650,0
20230822,113400,26260790,7650,7650,7650,7650,0
20230822,113300,26260790,7650,7650,7650,7650,0
20230822,113200,26260790,7650,7650,7650,7650,95
20230822,113100,25534040,7820,7820,7820,7820,0
20230822,113000,25534040,7820,7820,7820,7820,0
20230822,112900,25534040,7820,7820,7820,7820,0
20230822,112800,25534040,7820,7820,7820,7820,0
20230822,112700,25534040,7820,7820,7820,7820,0
20230822,112600,25534040,7820,7820,7820,7820,0
20230822,112500,25534040,7820,7820,7820,7820,0
20230822,112400,25534040,7820,7820,7820,7820,0
20230822,112300,25534040,7820,7820,7820,7820,0
20230822,112200,25534040,7820,7820,7820,7820,0
20230822,112100,25534040,7820,7820,7820,7820,0
20230822,112000,25534040,7820,7820,7820,7820,0
20230822,111900,25534040,7820,7820,7820,7820,0
20230822,111800,25534040,7820,7820,7820,7820,0
20230822,111700,25534040,7820,7820,7820,7820,0
20230822,111600,25534040,7820,7820,7820,7820,0
20230822,111500,25534040,7820,7820,7820,7820,0
20230822,111400,25534040,7820,7820,7820,7820,0
20230822,111300,25534040,7820,7820,7820,7820,0
20230822,111200,25534040,7820,7820,7820,7820,0
20230822,111100,25534040,7820,7820,7820,7820,0
20230822,111000,25534040,7820,7820,7820,7820,0
20230822,110900,25534040,7820,7820,7820,7820,0
20230822,110800,25534040,7820,7820,7820,7820,0
20230822,110700,25534040,7820,7820,7820,7820,0
20230822,110600,25534040,7820,7820,7820,7820,1
20230822,110500,25526220,7640,7700,7700,7640,237
20230822,110400,23713790,7850,7850,7850,7850,0
20230822,110300,23713790,7850,7850,7850,7850,0
20230822,110200,23713790,7850,7850,7850,7850,0
20230822,110100,23713790,7850,7850,7850,7850,0
20230822,110000,23713790,7850,7850,7850,7850,0
20230822,105900,23713790,7850,7850,7850,7850,0
20230822,105800,23713790,7850,7850,7850,7850,0
20230822,105700,23713790,7850,7850,7850,7850,0
20230822,105600,23713790,7850,7850,7850,7850,0
20230822,105500,23713790,7850,7850,7850,7850,0
20230822,105400,23713790,7850,7850,7850,7850,1
20230822,105300,23705940,7620,7670,7670,7620,640
20230822,105200,18821830,7640,7730,7730,7640,608
20230822,105100,14152600,7700,7700,7700,7700,0
20230822,105000,14152600,7700,7700,7700,7700,0
20230822,104900,14152600,7700,7700,7700,7700,0
20230822,104800,14152600,7700,7700,7700,7700,0
20230822,104700,14152600,7700,7700,7700,7700,0
20230822,104600,14152600,7700,7810,7810,7700,710
20230822,104500,8677910,7920,7920,7920,7920,0
20230822,104400,8677910,7920,7920,7920,7920,0
20230822,104300,8677910,7920,7920,7920,7920,1
20230822,104200,8669990,7940,7940,7940,7940,0
20230822,104100,8669990,7940,7940,7940,7940,0
20230822,104000,8669990,7940,7940,7940,7940,0
20230822,103900,8669990,7940,7940,7940,7940,0
20230822,103800,8669990,7940,7940,7940,7940,0
20230822,103700,8669990,7940,7940,7940,7940,0
20230822,103600,8669990,7940,7940,7940,7940,0
20230822,103500,8669990,7940,7940,7940,7940,0
20230822,103400,8669990,7940,7940,7940,7940,0
20230822,103300,8669990,7940,7790,7940,7760,661
20230822,103200,3533380,7980,7980,7980,7980,0
20230822,103100,3533380,7980,7980,7980,7980,0
20230822,103000,3533380,7980,7980,7980,7980,0
20230822,102900,3533380,7980,7980,7980,7980,0
20230822,102800,3533380,7980,7980,7980,7980,0
20230822,102700,3533380,7980,7980,7980,7980,0
20230822,102600,3533380,7980,7980,7980,7980,0
20230822,102500,3533380,7980,7980,7980,7980,0
20230822,102400,3533380,7980,7980,7980,7980,0
20230822,102300,3533380,7980,7980,7980,7980,0
20230822,102200,3533380,7980,7980,7980,7980,0
20230822,102100,3533380,7980,7980,7980,7980,0
20230822,102000,3533380,7980,7980,7980,7980,0
20230822,101900,3533380,7980,7980,7980,7980,0
20230822,101800,3533380,7980,7980,7980,7980,0
20230822,101700,3533380,7980,7980,7980,7980,0
20230822,101600,3533380,7980,7980,7980,7980,0
20230822,101500,3533380,7980,7980,7980,7980,0
20230822,101400,3533380,7980,7980,7980,7980,0
20230822,101300,3533380,7980,7980,7980,7980,0
20230822,101200,3533380,7980,7980,7980,7980,0
20230822,101100,3533380,7980,7980,7980,7980,0
20230822,101000,3533380,7980,7980,7980,7980,0
20230822,100900,3533380,7980,7980,7980,7980,0
20230822,100800,3533380,7980,7980,7980,7980,0
20230822,100700,3533380,7980,7980,7980,7980,0
20230822,100600,3533380,7980,7980,7980,7980,0
20230822,100500,3533380,7980,7980,7980,7980,0
20230822,100400,3533380,7980,7980,7980,7980,0
20230822,100300,3533380,7980,7980,7980,7980,0
20230822,100200,3533380,7980,7980,7980,7980,0
20230822,100100,3533380,7980,7980,7980,7980,0
20230822,100000,3533380,7980,7980,7980,7980,0
20230822,095900,3533380,7980,7980,7980,7980,0
20230822,095800,3533380,7980,7980,7980,7980,0
20230822,095700,3533380,7980,7980,7980,7980,0
20230822,095600,3533380,7980,7980,7980,7980,0
20230822,095500,3533380,7980,7980,7980,7980,0
20230822,095400,3533380,7980,7980,7980,7980,0
20230822,095300,3533380,7980,7980,7980,7980,0
20230822,095200,3533380,7980,7980,7980,7980,0
20230822,095100,3533380,7980,7980,7980,7980,0
20230822,095000,3533380,7980,7980,7980,7980,0
20230822,094900,3533380,7980,7980,7980,7980,0
20230822,094800,3533380,7980,7980,7980,7980,0
20230822,094700,3533380,7980,7980,7980,7980,0
20230822,094600,3533380,7980,7980,7980,7980,0
20230822,094500,3533380,7980,7980,7980,7980,0
20230822,094400,3533380,7980,7980,7980,7980,0
20230822,094300,3533380,7980,7980,7980,7980,0
20230822,094200,3533380,7980,7980,7980,7980,0
20230822,094100,3533380,7980,7980,7980,7980,0
20230822,094000,3533380,7980,7980,7980,7980,0
20230822,093900,3533380,7980,7980,7980,7980,0
20230822,093800,3533380,7980,7980,7980,7980,0
20230822,093700,3533380,7980,7980,7980,7980,0
20230822,093600,3533380,7980,7980,7980,7980,0
20230822,093500,3533380,7980,7980,7980,7980,0
20230822,093400,3533380,7980,7980,7980,7980,0
20230822,093300,3533380,7980,7980,7980,7980,0
20230822,093200,3533380,7980,7980,7980,7980,0
20230822,093100,3533380,7980,7980,7980,7980,0
20230822,093000,3533380,7980,7980,7980,7980,0
20230822,092900,3533380,7980,7980,7980,7980,0
20230822,092800,3533380,7980,7980,7980,7980,0
20230822,092700,3533380,7980,7980,7980,7980,0
20230822,092600,3533380,7980,7980,7980,7980,0
20230822,092500,3533380,7980,7980,7980,7980,0
20230822,092400,3533380,7980,7980,7980,7980,0
20230822,092300,3533380,7980,7980,7980,7980,0
20230822,092200,3533380,7980,7980,7980,7980,0
20230822,092100,3533380,7980,7980,7980,7980,0
20230822,092000,3533380,7980,7980,7980,7980,0
20230822,091900,3533380,7980,7980,7980,7980,0
20230822,091800,3533380,7980,7980,7980,7980,0
20230822,091700,3533380,7980,7980,7980,7980,0
20230822,091600,3533380,7980,7980,7980,7980,0
20230822,091500,3533380,7980,7980,7980,7980,0
20230822,091400,3533380,7980,7980,7980,7980,0
20230822,091300,3533380,7980,7790,7980,7770,101
20230822,091200,2747000,8000,8000,8000,8000,1
20230822,091100,2739000,7800,7810,7810,7800,350
20230822,091000,8000,8000,8000,8000,8000,0
20230822,090900,8000,8000,8000,8000,8000,0
20230822,090800,8000,8000,8000,8000,8000,0
20230822,090700,8000,8000,8000,8000,8000,0
20230822,090600,8000,8000,8000,8000,8000,0
20230822,090500,8000,8000,8000,8000,8000,0
20230822,090400,8000,8000,8000,8000,8000,0
20230822,090300,8000,8000,8000,8000,8000,0
20230822,090200,8000,8000,8000,8000,8000,0
20230822,090100,8000,8000,8000,8000,8000,0
20230822,090000,8000,8000,8000,8000,8000,1