KissMeData/087600/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,193800,42478300,6100,6100,6100,6100,255
20230823,193700,42478300,6100,6100,6100,6100,0
20230823,193600,42478300,6100,6100,6100,6100,0
20230823,193500,42478300,6100,6100,6100,6100,0
20230823,193400,42478300,6100,6100,6100,6100,0
20230823,193300,42478300,6100,6100,6100,6100,0
20230823,193200,42478300,6100,6100,6100,6100,0
20230823,193100,42478300,6100,6100,6100,6100,0
20230823,193000,42478300,6100,6100,6100,6100,0
20230823,192900,42478300,6100,6100,6100,6100,0
20230823,192800,42478300,6100,6100,6100,6100,0
20230823,192700,42478300,6100,6100,6100,6100,0
20230823,192600,42478300,6100,6100,6100,6100,0
20230823,192500,42478300,6100,6100,6100,6100,0
20230823,192400,42478300,6100,6100,6100,6100,0
20230823,192300,42478300,6100,6100,6100,6100,0
20230823,192200,42478300,6100,6100,6100,6100,0
20230823,192100,42478300,6100,6100,6100,6100,0
20230823,192000,42478300,6100,6100,6100,6100,0
20230823,191900,42478300,6100,6100,6100,6100,0
20230823,191800,42478300,6100,6100,6100,6100,0
20230823,191700,42478300,6100,6100,6100,6100,0
20230823,191600,42478300,6100,6100,6100,6100,0
20230823,191500,42478300,6100,6100,6100,6100,0
20230823,191400,42478300,6100,6100,6100,6100,0
20230823,191300,42478300,6100,6100,6100,6100,0
20230823,191200,42478300,6100,6100,6100,6100,0
20230823,191100,42478300,6100,6100,6100,6100,0
20230823,191000,42478300,6100,6100,6100,6100,0
20230823,190900,42478300,6100,6100,6100,6100,0
20230823,190800,42478300,6100,6100,6100,6100,255
20230823,190700,42478300,6100,6100,6100,6100,0
20230823,190600,42478300,6100,6100,6100,6100,0
20230823,190500,42478300,6100,6100,6100,6100,0
20230823,190400,42478300,6100,6100,6100,6100,0
20230823,190300,42478300,6100,6100,6100,6100,0
20230823,190200,42478300,6100,6100,6100,6100,0
20230823,190100,42478300,6100,6100,6100,6100,0
20230823,190000,42478300,6100,6100,6100,6100,0
20230823,185900,42478300,6100,6100,6100,6100,0
20230823,185800,42478300,6100,6100,6100,6100,0
20230823,185700,42478300,6100,6100,6100,6100,0
20230823,185600,42478300,6100,6100,6100,6100,0
20230823,185500,42478300,6100,6100,6100,6100,0
20230823,185400,42478300,6100,6100,6100,6100,0
20230823,185300,42478300,6100,6100,6100,6100,0
20230823,185200,42478300,6100,6100,6100,6100,0
20230823,185100,42478300,6100,6100,6100,6100,0
20230823,185000,42478300,6100,6100,6100,6100,0
20230823,184900,42478300,6100,6100,6100,6100,0
20230823,184800,42478300,6100,6100,6100,6100,0
20230823,184700,42478300,6100,6100,6100,6100,0
20230823,184600,42478300,6100,6100,6100,6100,0
20230823,184500,42478300,6100,6100,6100,6100,0
20230823,184400,42478300,6100,6100,6100,6100,0
20230823,184300,42478300,6100,6100,6100,6100,0
20230823,184200,42478300,6100,6100,6100,6100,0
20230823,184100,42478300,6100,6100,6100,6100,0
20230823,184000,42478300,6100,6100,6100,6100,0
20230823,183900,42478300,6100,6100,6100,6100,0
20230823,183800,42478300,6100,6100,6100,6100,255
20230823,183700,42478300,6100,6100,6100,6100,0
20230823,183600,42478300,6100,6100,6100,6100,0
20230823,183500,42478300,6100,6100,6100,6100,0
20230823,183400,42478300,6100,6100,6100,6100,0
20230823,183300,42478300,6100,6100,6100,6100,0
20230823,183200,42478300,6100,6100,6100,6100,0
20230823,183100,42478300,6100,6100,6100,6100,0
20230823,183000,42478300,6100,6100,6100,6100,0
20230823,182900,42478300,6100,6100,6100,6100,0
20230823,182800,42478300,6100,6100,6100,6100,0
20230823,182700,42478300,6100,6100,6100,6100,0
20230823,182600,42478300,6100,6100,6100,6100,0
20230823,182500,42478300,6100,6100,6100,6100,0
20230823,182400,42478300,6100,6100,6100,6100,0
20230823,182300,42478300,6100,6100,6100,6100,0
20230823,182200,42478300,6100,6100,6100,6100,0
20230823,182100,42478300,6100,6100,6100,6100,0
20230823,182000,42478300,6100,6100,6100,6100,0
20230823,181900,42478300,6100,6100,6100,6100,0
20230823,181800,42478300,6100,6100,6100,6100,0
20230823,181700,42478300,6100,6100,6100,6100,0
20230823,181600,42478300,6100,6100,6100,6100,0
20230823,181500,42478300,6100,6100,6100,6100,0
20230823,181400,42478300,6100,6100,6100,6100,0
20230823,181300,42478300,6100,6100,6100,6100,0
20230823,181200,42478300,6100,6100,6100,6100,0
20230823,181100,42478300,6100,6100,6100,6100,0
20230823,181000,42478300,6100,6100,6100,6100,0
20230823,180900,42478300,6100,6100,6100,6100,0
20230823,180800,42478300,6100,6100,6100,6100,255
20230823,180700,42478300,6100,6100,6100,6100,0
20230823,180600,42478300,6100,6100,6100,6100,0
20230823,180500,42478300,6100,6100,6100,6100,0
20230823,180400,42478300,6100,6100,6100,6100,0
20230823,180300,42478300,6100,6100,6100,6100,0
20230823,180200,42478300,6100,6100,6100,6100,0
20230823,180100,42478300,6100,6100,6100,6100,0
20230823,180000,42478300,6100,6100,6100,6100,0
20230823,175900,42478300,6100,6100,6100,6100,0
20230823,175800,42478300,6100,6100,6100,6100,0
20230823,175700,42478300,6100,6100,6100,6100,0
20230823,175600,42478300,6100,6100,6100,6100,0
20230823,175500,42478300,6100,6100,6100,6100,0
20230823,175400,42478300,6100,6100,6100,6100,0
20230823,175300,42478300,6100,6100,6100,6100,0
20230823,175200,42478300,6100,6100,6100,6100,0
20230823,175100,42478300,6100,6100,6100,6100,0
20230823,175000,42478300,6100,6100,6100,6100,0
20230823,174900,42478300,6100,6100,6100,6100,0
20230823,174800,42478300,6100,6100,6100,6100,0
20230823,174700,42478300,6100,6100,6100,6100,0
20230823,174600,42478300,6100,6100,6100,6100,0
20230823,174500,42478300,6100,6100,6100,6100,0
20230823,174400,42478300,6100,6100,6100,6100,0
20230823,174300,42478300,6100,6100,6100,6100,0
20230823,174200,42478300,6100,6100,6100,6100,0
20230823,174100,42478300,6100,6100,6100,6100,0
20230823,174000,42478300,6100,6100,6100,6100,0
20230823,173900,42478300,6100,6100,6100,6100,0
20230823,173800,42478300,6100,6100,6100,6100,255
20230823,173700,42478300,6100,6100,6100,6100,0
20230823,173600,42478300,6100,6100,6100,6100,0
20230823,173500,42478300,6100,6100,6100,6100,0
20230823,173400,42478300,6100,6100,6100,6100,0
20230823,173300,42478300,6100,6100,6100,6100,0
20230823,173200,42478300,6100,6100,6100,6100,0
20230823,173100,42478300,6100,6100,6100,6100,0
20230823,173000,42478300,6100,6100,6100,6100,0
20230823,172900,42478300,6100,6100,6100,6100,0
20230823,172800,42478300,6100,6100,6100,6100,0
20230823,172700,42478300,6100,6100,6100,6100,0
20230823,172600,42478300,6100,6100,6100,6100,0
20230823,172500,42478300,6100,6100,6100,6100,0
20230823,172400,42478300,6100,6100,6100,6100,0
20230823,172300,42478300,6100,6100,6100,6100,0
20230823,172200,42478300,6100,6100,6100,6100,0
20230823,172100,42478300,6100,6100,6100,6100,0
20230823,172000,42478300,6100,6100,6100,6100,0
20230823,171900,42478300,6100,6100,6100,6100,0
20230823,171800,42478300,6100,6100,6100,6100,0
20230823,171700,42478300,6100,6100,6100,6100,0
20230823,171600,42478300,6100,6100,6100,6100,0
20230823,171500,42478300,6100,6100,6100,6100,0
20230823,171400,42478300,6100,6100,6100,6100,0
20230823,171300,42478300,6100,6100,6100,6100,0
20230823,171200,42478300,6100,6100,6100,6100,0
20230823,171100,42478300,6100,6100,6100,6100,0
20230823,171000,42478300,6100,6100,6100,6100,0
20230823,170900,42478300,6100,6100,6100,6100,0
20230823,170800,42478300,6100,6100,6100,6100,255
20230823,170700,42478300,6100,6100,6100,6100,0
20230823,170600,42478300,6100,6100,6100,6100,0
20230823,170500,42478300,6100,6100,6100,6100,0
20230823,170400,42478300,6100,6100,6100,6100,0
20230823,170300,42478300,6100,6100,6100,6100,0
20230823,170200,42478300,6100,6100,6100,6100,0
20230823,170100,42478300,6100,6100,6100,6100,0
20230823,170000,42478300,6100,6100,6100,6100,0
20230823,165900,42478300,6100,6100,6100,6100,0
20230823,165800,42478300,6100,6100,6100,6100,0
20230823,165700,42478300,6100,6100,6100,6100,0
20230823,165600,42478300,6100,6100,6100,6100,0
20230823,165500,42478300,6100,6100,6100,6100,0
20230823,165400,42478300,6100,6100,6100,6100,0
20230823,165300,42478300,6100,6100,6100,6100,0
20230823,165200,42478300,6100,6100,6100,6100,0
20230823,165100,42478300,6100,6100,6100,6100,0
20230823,165000,42478300,6100,6100,6100,6100,0
20230823,164900,42478300,6100,6100,6100,6100,0
20230823,164800,42478300,6100,6100,6100,6100,0
20230823,164700,42478300,6100,6100,6100,6100,0
20230823,164600,42478300,6100,6100,6100,6100,0
20230823,164500,42478300,6100,6100,6100,6100,0
20230823,164400,42478300,6100,6100,6100,6100,0
20230823,164300,42478300,6100,6100,6100,6100,0
20230823,164200,42478300,6100,6100,6100,6100,0
20230823,164100,42478300,6100,6100,6100,6100,0
20230823,164000,42478300,6100,6100,6100,6100,0
20230823,163900,42478300,6100,6100,6100,6100,0
20230823,163800,42478300,6100,6100,6100,6100,255
20230823,163700,42478300,6100,6100,6100,6100,0
20230823,163600,42478300,6100,6100,6100,6100,0
20230823,163500,42478300,6100,6100,6100,6100,0
20230823,163400,42478300,6100,6100,6100,6100,0
20230823,163300,42478300,6100,6100,6100,6100,0
20230823,163200,42478300,6100,6100,6100,6100,0
20230823,163100,42478300,6100,6100,6100,6100,0
20230823,163000,42478300,6100,6100,6100,6100,0
20230823,162900,42478300,6100,6100,6100,6100,0
20230823,162800,42478300,6100,6100,6100,6100,0
20230823,162700,42478300,6100,6100,6100,6100,0
20230823,162600,42478300,6100,6100,6100,6100,0
20230823,162500,42478300,6100,6100,6100,6100,0
20230823,162400,42478300,6100,6100,6100,6100,0
20230823,162300,42478300,6100,6100,6100,6100,0
20230823,162200,42478300,6100,6100,6100,6100,0
20230823,162100,42478300,6100,6100,6100,6100,0
20230823,162000,42478300,6100,6100,6100,6100,0
20230823,161900,42478300,6100,6100,6100,6100,0
20230823,161800,42478300,6100,6100,6100,6100,0
20230823,161700,42478300,6100,6100,6100,6100,0
20230823,161600,42478300,6100,6100,6100,6100,0
20230823,161500,42478300,6100,6100,6100,6100,0
20230823,161400,42478300,6100,6100,6100,6100,0
20230823,161300,42478300,6100,6100,6100,6100,0
20230823,161200,42478300,6100,6100,6100,6100,0
20230823,161100,42478300,6100,6100,6100,6100,0
20230823,161000,42478300,6100,6100,6100,6100,0
20230823,160900,42478300,6100,6100,6100,6100,0
20230823,160800,42478300,6100,6100,6100,6100,255
20230823,160700,42478300,6100,6100,6100,6100,0
20230823,160600,42478300,6100,6100,6100,6100,0
20230823,160500,42478300,6100,6100,6100,6100,0
20230823,160400,42478300,6100,6100,6100,6100,0
20230823,160300,42478300,6100,6100,6100,6100,0
20230823,160200,42478300,6100,6100,6100,6100,0
20230823,160100,42478300,6100,6100,6100,6100,0
20230823,160000,42478300,6100,6100,6100,6100,0
20230823,155900,42478300,6100,6100,6100,6100,0
20230823,155800,42478300,6100,6100,6100,6100,0
20230823,155700,42478300,6100,6100,6100,6100,0
20230823,155600,42478300,6100,6100,6100,6100,0
20230823,155500,42478300,6100,6100,6100,6100,0
20230823,155400,42478300,6100,6100,6100,6100,0
20230823,155300,42478300,6100,6100,6100,6100,0
20230823,155200,42478300,6100,6100,6100,6100,0
20230823,155100,42478300,6100,6100,6100,6100,0
20230823,155000,42478300,6100,6100,6100,6100,0
20230823,154900,42478300,6100,6100,6100,6100,0
20230823,154800,42478300,6100,6100,6100,6100,0
20230823,154700,42478300,6100,6100,6100,6100,0
20230823,154600,42478300,6100,6100,6100,6100,0
20230823,154500,42478300,6100,6100,6100,6100,0
20230823,154400,42478300,6100,6100,6100,6100,0
20230823,154300,42478300,6100,6100,6100,6100,0
20230823,154200,42478300,6100,6100,6100,6100,0
20230823,154100,42478300,6100,6100,6100,6100,0
20230823,154000,42478300,6100,6100,6100,6100,0
20230823,153900,42478300,6100,6100,6100,6100,0
20230823,153800,42478300,6100,6100,6100,6100,255
20230823,153700,42478300,6100,6100,6100,6100,0
20230823,153600,42478300,6100,6100,6100,6100,0
20230823,153500,42478300,6100,6100,6100,6100,0
20230823,153400,42478300,6100,6100,6100,6100,0
20230823,153300,42478300,6100,6100,6100,6100,0
20230823,153200,42478300,6100,6100,6100,6100,0
20230823,153100,42478300,6100,6100,6100,6100,0
20230823,153000,42478300,6100,6100,6100,6100,255
20230823,152900,40922800,6050,6050,6050,6050,0
20230823,152800,40922800,6050,6050,6050,6050,0
20230823,152700,40922800,6050,6050,6050,6050,0
20230823,152600,40922800,6050,6050,6050,6050,0
20230823,152500,40922800,6050,6050,6050,6050,0
20230823,152400,40922800,6050,6050,6050,6050,0
20230823,152300,40922800,6050,6050,6050,6050,0
20230823,152200,40922800,6050,6050,6050,6050,0
20230823,152100,40922800,6050,6050,6050,6050,0
20230823,152000,40922800,6050,6050,6050,6050,0
20230823,151900,40922800,6050,6060,6060,6050,207
20230823,151800,39670280,6060,6060,6060,6060,3
20230823,151700,39652100,6060,6060,6060,6060,10
20230823,151600,39591500,6060,6060,6060,6060,139
20230823,151500,38749160,6060,6060,6060,6060,128
20230823,151400,37973480,6060,6080,6080,6060,39
20230823,151300,37736710,6080,6080,6080,6080,0
20230823,151200,37736710,6080,6080,6080,6080,17
20230823,151100,37633350,6100,6100,6100,6100,0
20230823,151000,37633350,6100,6100,6100,6100,0
20230823,150900,37633350,6100,6100,6100,6100,0
20230823,150800,37633350,6100,6100,6100,6100,0
20230823,150700,37633350,6100,6100,6100,6100,0
20230823,150600,37633350,6100,6100,6100,6100,0
20230823,150500,37633350,6100,6100,6100,6100,5
20230823,150400,37602850,6100,6100,6100,6100,0
20230823,150300,37602850,6100,6100,6100,6100,0
20230823,150200,37602850,6100,6100,6100,6100,1
20230823,150100,37596750,6100,6100,6100,6100,0
20230823,150000,37596750,6100,6100,6100,6100,0
20230823,145900,37596750,6100,6100,6100,6100,16
20230823,145800,37499150,6110,6110,6110,6110,0
20230823,145700,37499150,6110,6110,6110,6110,0
20230823,145600,37499150,6110,6110,6110,6110,0
20230823,145500,37499150,6110,6110,6110,6110,0
20230823,145400,37499150,6110,6110,6110,6110,0
20230823,145300,37499150,6110,6110,6110,6110,0
20230823,145200,37499150,6110,6110,6110,6110,0
20230823,145100,37499150,6110,6110,6110,6110,0
20230823,145000,37499150,6110,6110,6110,6110,0
20230823,144900,37499150,6110,6110,6110,6110,0
20230823,144800,37499150,6110,6110,6110,6110,0
20230823,144700,37499150,6110,6110,6110,6110,0
20230823,144600,37499150,6110,6110,6110,6110,0
20230823,144500,37499150,6110,6110,6110,6110,0
20230823,144400,37499150,6110,6110,6110,6110,0
20230823,144300,37499150,6110,6110,6110,6110,0
20230823,144200,37499150,6110,6110,6110,6110,0
20230823,144100,37499150,6110,6110,6110,6110,0
20230823,144000,37499150,6110,6110,6110,6110,0
20230823,143900,37499150,6110,6110,6110,6110,0
20230823,143800,37499150,6110,6110,6110,6110,0
20230823,143700,37499150,6110,6110,6110,6110,1
20230823,143600,37493040,6070,6070,6070,6070,0
20230823,143500,37493040,6070,6070,6070,6070,0
20230823,143400,37493040,6070,6070,6070,6070,0
20230823,143300,37493040,6070,6070,6070,6070,0
20230823,143200,37493040,6070,6070,6070,6070,0
20230823,143100,37493040,6070,6070,6070,6070,0
20230823,143000,37493040,6070,6070,6070,6070,0
20230823,142900,37493040,6070,6070,6070,6070,0
20230823,142800,37493040,6070,6070,6070,6070,0
20230823,142700,37493040,6070,6070,6070,6070,0
20230823,142600,37493040,6070,6070,6070,6070,0
20230823,142500,37493040,6070,6070,6070,6070,0
20230823,142400,37493040,6070,6070,6070,6070,0
20230823,142300,37493040,6070,6070,6070,6070,0
20230823,142200,37493040,6070,6070,6070,6070,0
20230823,142100,37493040,6070,6070,6070,6070,0
20230823,142000,37493040,6070,6070,6070,6070,0
20230823,141900,37493040,6070,6070,6070,6070,0
20230823,141800,37493040,6070,6070,6070,6070,0
20230823,141700,37493040,6070,6070,6070,6070,0
20230823,141600,37493040,6070,6070,6070,6070,0
20230823,141500,37493040,6070,6070,6070,6070,0
20230823,141400,37493040,6070,6070,6070,6070,0
20230823,141300,37493040,6070,6070,6070,6070,0
20230823,141200,37493040,6070,6070,6070,6070,0
20230823,141100,37493040,6070,6080,6080,6070,165
20230823,141000,36490310,6080,6080,6080,6080,0
20230823,140900,36490310,6080,6080,6080,6080,0
20230823,140800,36490310,6080,6080,6080,6080,0
20230823,140700,36490310,6080,6080,6080,6080,0
20230823,140600,36490310,6080,6080,6080,6080,0
20230823,140500,36490310,6080,6080,6080,6080,0
20230823,140400,36490310,6080,6080,6080,6080,0
20230823,140300,36490310,6080,6080,6080,6080,0
20230823,140200,36490310,6080,6080,6080,6080,0
20230823,140100,36490310,6080,6080,6080,6080,0
20230823,140000,36490310,6080,6080,6080,6080,0
20230823,135900,36490310,6080,6090,6090,6080,82
20230823,135800,35991700,6080,6080,6080,6080,0
20230823,135700,35991700,6080,6080,6080,6080,0
20230823,135600,35991700,6080,6080,6080,6080,0
20230823,135500,35991700,6080,6080,6080,6080,0
20230823,135400,35991700,6080,6080,6080,6080,2
20230823,135300,35979540,6080,6100,6100,6080,82
20230823,135200,35480230,6100,6100,6100,6100,0
20230823,135100,35480230,6100,6100,6100,6100,0
20230823,135000,35480230,6100,6100,6100,6100,0
20230823,134900,35480230,6100,6100,6100,6100,0
20230823,134800,35480230,6100,6100,6100,6100,0
20230823,134700,35480230,6100,6100,6100,6100,0
20230823,134600,35480230,6100,6100,6100,6100,0
20230823,134500,35480230,6100,6100,6100,6100,0
20230823,134400,35480230,6100,6100,6100,6100,0
20230823,134300,35480230,6100,6100,6100,6100,0
20230823,134200,35480230,6100,6100,6100,6100,0
20230823,134100,35480230,6100,6100,6100,6100,0
20230823,134000,35480230,6100,6100,6100,6100,0
20230823,133900,35480230,6100,6100,6100,6100,4
20230823,133800,35455830,6100,6110,6110,6100,29
20230823,133700,35278680,6110,6110,6110,6110,95
20230823,133600,34698230,6100,6100,6100,6100,0
20230823,133500,34698230,6100,6100,6100,6100,0
20230823,133400,34698230,6100,6100,6100,6100,0
20230823,133300,34698230,6100,6100,6100,6100,0
20230823,133200,34698230,6100,6100,6100,6100,0
20230823,133100,34698230,6100,6100,6100,6100,0
20230823,133000,34698230,6100,6100,6100,6100,0
20230823,132900,34698230,6100,6100,6100,6100,1
20230823,132800,34692130,6100,6100,6100,6100,31
20230823,132700,34503030,6110,6110,6110,6110,0
20230823,132600,34503030,6110,6110,6110,6110,0
20230823,132500,34503030,6110,6110,6110,6110,0
20230823,132400,34503030,6110,6110,6110,6110,0
20230823,132300,34503030,6110,6110,6110,6110,0
20230823,132200,34503030,6110,6110,6110,6110,0
20230823,132100,34503030,6110,6110,6110,6110,0
20230823,132000,34503030,6110,6110,6110,6110,0
20230823,131900,34503030,6110,6110,6110,6110,0
20230823,131800,34503030,6110,6110,6110,6110,5
20230823,131700,34472480,6100,6100,6100,6100,0
20230823,131600,34472480,6100,6100,6100,6100,0
20230823,131500,34472480,6100,6100,6100,6100,0
20230823,131400,34472480,6100,6100,6100,6100,0
20230823,131300,34472480,6100,6100,6100,6100,0
20230823,131200,34472480,6100,6100,6100,6100,0
20230823,131100,34472480,6100,6100,6100,6100,5
20230823,131000,34441980,6100,6100,6100,6100,0
20230823,130900,34441980,6100,6100,6100,6100,0
20230823,130800,34441980,6100,6100,6100,6100,0
20230823,130700,34441980,6100,6100,6100,6100,0
20230823,130600,34441980,6100,6100,6100,6100,0
20230823,130500,34441980,6100,6100,6100,6100,0
20230823,130400,34441980,6100,6100,6100,6100,0
20230823,130300,34441980,6100,6100,6100,6100,0
20230823,130200,34441980,6100,6100,6100,6100,0
20230823,130100,34441980,6100,6100,6100,6100,0
20230823,130000,34441980,6100,6100,6100,6100,0
20230823,125900,34441980,6100,6100,6100,6100,0
20230823,125800,34441980,6100,6100,6100,6100,0
20230823,125700,34441980,6100,6100,6100,6100,0
20230823,125600,34441980,6100,6100,6100,6100,0
20230823,125500,34441980,6100,6100,6100,6100,0
20230823,125400,34441980,6100,6100,6100,6100,0
20230823,125300,34441980,6100,6100,6100,6100,0
20230823,125200,34441980,6100,6100,6100,6100,0
20230823,125100,34441980,6100,6100,6100,6100,0
20230823,125000,34441980,6100,6100,6100,6100,0
20230823,124900,34441980,6100,6100,6100,6100,0
20230823,124800,34441980,6100,6100,6100,6100,0
20230823,124700,34441980,6100,6100,6100,6100,0
20230823,124600,34441980,6100,6100,6100,6100,0
20230823,124500,34441980,6100,6100,6100,6100,0
20230823,124400,34441980,6100,6100,6100,6100,0
20230823,124300,34441980,6100,6100,6100,6100,0
20230823,124200,34441980,6100,6100,6100,6100,0
20230823,124100,34441980,6100,6100,6100,6100,0
20230823,124000,34441980,6100,6100,6100,6100,0
20230823,123900,34441980,6100,6100,6100,6100,0
20230823,123800,34441980,6100,6100,6100,6100,0
20230823,123700,34441980,6100,6100,6100,6100,0
20230823,123600,34441980,6100,6100,6100,6100,0
20230823,123500,34441980,6100,6100,6100,6100,0
20230823,123400,34441980,6100,6100,6100,6100,0
20230823,123300,34441980,6100,6100,6100,6100,0
20230823,123200,34441980,6100,6100,6100,6100,0
20230823,123100,34441980,6100,6100,6100,6100,0
20230823,123000,34441980,6100,6100,6100,6100,0
20230823,122900,34441980,6100,6100,6100,6100,0
20230823,122800,34441980,6100,6100,6100,6100,0
20230823,122700,34441980,6100,6100,6100,6100,0
20230823,122600,34441980,6100,6100,6100,6100,0
20230823,122500,34441980,6100,6100,6100,6100,0
20230823,122400,34441980,6100,6100,6100,6100,0
20230823,122300,34441980,6100,6100,6100,6100,0
20230823,122200,34441980,6100,6100,6100,6100,0
20230823,122100,34441980,6100,6100,6100,6100,0
20230823,122000,34441980,6100,6100,6100,6100,0
20230823,121900,34441980,6100,6100,6100,6100,0
20230823,121800,34441980,6100,6100,6100,6100,0
20230823,121700,34441980,6100,6100,6100,6100,0
20230823,121600,34441980,6100,6100,6100,6100,0
20230823,121500,34441980,6100,6100,6100,6100,0
20230823,121400,34441980,6100,6100,6100,6100,0
20230823,121300,34441980,6100,6100,6100,6100,0
20230823,121200,34441980,6100,6100,6100,6100,0
20230823,121100,34441980,6100,6100,6100,6100,61
20230823,121000,34069880,6100,6100,6100,6100,0
20230823,120900,34069880,6100,6100,6100,6100,39
20230823,120800,33831980,6100,6100,6100,6100,0
20230823,120700,33831980,6100,6100,6100,6100,0
20230823,120600,33831980,6100,6100,6100,6100,1
20230823,120500,33825880,6100,6100,6100,6100,0
20230823,120400,33825880,6100,6100,6100,6100,0
20230823,120300,33825880,6100,6100,6100,6100,0
20230823,120200,33825880,6100,6100,6100,6100,0
20230823,120100,33825880,6100,6100,6100,6100,0
20230823,120000,33825880,6100,6100,6100,6100,0
20230823,115900,33825880,6100,6100,6100,6100,0
20230823,115800,33825880,6100,6100,6100,6100,0
20230823,115700,33825880,6100,6100,6100,6100,0
20230823,115600,33825880,6100,6100,6100,6100,0
20230823,115500,33825880,6100,6100,6100,6100,0
20230823,115400,33825880,6100,6100,6100,6100,0
20230823,115300,33825880,6100,6100,6100,6100,0
20230823,115200,33825880,6100,6100,6100,6100,0
20230823,115100,33825880,6100,6100,6100,6100,0
20230823,115000,33825880,6100,6100,6100,6100,0
20230823,114900,33825880,6100,6100,6100,6100,0
20230823,114800,33825880,6100,6100,6100,6100,0
20230823,114700,33825880,6100,6100,6100,6100,0
20230823,114600,33825880,6100,6100,6100,6100,0
20230823,114500,33825880,6100,6100,6100,6100,0
20230823,114400,33825880,6100,6100,6100,6100,0
20230823,114300,33825880,6100,6100,6100,6100,0
20230823,114200,33825880,6100,6100,6100,6100,0
20230823,114100,33825880,6100,6100,6100,6100,0
20230823,114000,33825880,6100,6100,6100,6100,0
20230823,113900,33825880,6100,6100,6100,6100,0
20230823,113800,33825880,6100,6100,6100,6100,0
20230823,113700,33825880,6100,6100,6100,6100,0
20230823,113600,33825880,6100,6100,6100,6100,0
20230823,113500,33825880,6100,6100,6100,6100,0
20230823,113400,33825880,6100,6100,6100,6100,0
20230823,113300,33825880,6100,6100,6100,6100,0
20230823,113200,33825880,6100,6100,6100,6100,0
20230823,113100,33825880,6100,6100,6100,6100,0
20230823,113000,33825880,6100,6100,6100,6100,0
20230823,112900,33825880,6100,6100,6100,6100,0
20230823,112800,33825880,6100,6100,6100,6100,0
20230823,112700,33825880,6100,6100,6100,6100,0
20230823,112600,33825880,6100,6100,6100,6100,0
20230823,112500,33825880,6100,6100,6100,6100,0
20230823,112400,33825880,6100,6100,6100,6100,0
20230823,112300,33825880,6100,6100,6100,6100,0
20230823,112200,33825880,6100,6100,6100,6100,0
20230823,112100,33825880,6100,6100,6100,6100,0
20230823,112000,33825880,6100,6100,6100,6100,0
20230823,111900,33825880,6100,6100,6100,6100,0
20230823,111800,33825880,6100,6100,6100,6100,0
20230823,111700,33825880,6100,6100,6100,6100,73
20230823,111600,33380580,6100,6100,6100,6100,0
20230823,111500,33380580,6100,6100,6100,6100,0
20230823,111400,33380580,6100,6100,6100,6100,0
20230823,111300,33380580,6100,6100,6100,6100,0
20230823,111200,33380580,6100,6100,6100,6100,0
20230823,111100,33380580,6100,6100,6100,6100,0
20230823,111000,33380580,6100,6100,6100,6100,0
20230823,110900,33380580,6100,6100,6100,6100,66
20230823,110800,32977980,6100,6100,6100,6100,0
20230823,110700,32977980,6100,6100,6100,6100,0
20230823,110600,32977980,6100,6100,6100,6100,51
20230823,110500,32666880,6100,6100,6100,6100,0
20230823,110400,32666880,6100,6100,6100,6100,0
20230823,110300,32666880,6100,6100,6100,6100,0
20230823,110200,32666880,6100,6100,6100,6100,0
20230823,110100,32666880,6100,6100,6100,6100,0
20230823,110000,32666880,6100,6100,6100,6100,0
20230823,105900,32666880,6100,6100,6100,6100,0
20230823,105800,32666880,6100,6100,6100,6100,0
20230823,105700,32666880,6100,6100,6100,6100,0
20230823,105600,32666880,6100,6100,6100,6100,0
20230823,105500,32666880,6100,6100,6100,6100,0
20230823,105400,32666880,6100,6100,6100,6100,0
20230823,105300,32666880,6100,6100,6100,6100,0
20230823,105200,32666880,6100,6100,6100,6100,0
20230823,105100,32666880,6100,6100,6100,6100,0
20230823,105000,32666880,6100,6110,6110,6100,91
20230823,104900,32111730,6120,6120,6120,6120,0
20230823,104800,32111730,6120,6120,6120,6120,5
20230823,104700,32081130,6130,6130,6130,6130,0
20230823,104600,32081130,6130,6130,6130,6130,0
20230823,104500,32081130,6130,6130,6130,6130,0
20230823,104400,32081130,6130,6130,6130,6130,0
20230823,104300,32081130,6130,6130,6130,6130,0
20230823,104200,32081130,6130,6130,6130,6130,10
20230823,104100,32019830,6130,6130,6130,6130,0
20230823,104000,32019830,6130,6130,6130,6130,0
20230823,103900,32019830,6130,6130,6130,6130,1
20230823,103800,32013700,6130,6130,6130,6130,0
20230823,103700,32013700,6130,6130,6130,6130,1
20230823,103600,32007570,6100,6100,6100,6100,0
20230823,103500,32007570,6100,6100,6100,6100,1
20230823,103400,32001470,6100,6100,6100,6100,0
20230823,103300,32001470,6100,6100,6100,6100,0
20230823,103200,32001470,6100,6100,6100,6100,0
20230823,103100,32001470,6100,6100,6100,6100,0
20230823,103000,32001470,6100,6100,6100,6100,0
20230823,102900,32001470,6100,6100,6100,6100,0
20230823,102800,32001470,6100,6100,6100,6100,0
20230823,102700,32001470,6100,6100,6100,6100,0
20230823,102600,32001470,6100,6100,6100,6100,0
20230823,102500,32001470,6100,6100,6100,6100,0
20230823,102400,32001470,6100,6100,6100,6100,0
20230823,102300,32001470,6100,6100,6100,6100,1
20230823,102200,31995370,6090,6090,6090,6090,0
20230823,102100,31995370,6090,6070,6090,6070,353
20230823,102000,29846120,6070,6070,6070,6070,0
20230823,101900,29846120,6070,6070,6070,6070,0
20230823,101800,29846120,6070,6070,6070,6070,38
20230823,101700,29615460,6050,6050,6050,6050,0
20230823,101600,29615460,6050,6050,6050,6050,0
20230823,101500,29615460,6050,6050,6050,6050,0
20230823,101400,29615460,6050,6060,6060,6050,23
20230823,101300,29476090,6090,6090,6090,6090,0
20230823,101200,29476090,6090,6090,6090,6090,0
20230823,101100,29476090,6090,6090,6090,6090,0
20230823,101000,29476090,6090,6090,6090,6090,0
20230823,100900,29476090,6090,6090,6090,6090,0
20230823,100800,29476090,6090,6090,6090,6090,0
20230823,100700,29476090,6090,6090,6090,6090,0
20230823,100600,29476090,6090,6090,6090,6090,0
20230823,100500,29476090,6090,6090,6090,6090,0
20230823,100400,29476090,6090,6090,6090,6090,0
20230823,100300,29476090,6090,6090,6090,6090,0
20230823,100200,29476090,6090,6090,6090,6090,0
20230823,100100,29476090,6090,6090,6090,6090,0
20230823,100000,29476090,6090,6090,6090,6090,0
20230823,095900,29476090,6090,6090,6090,6090,0
20230823,095800,29476090,6090,6090,6090,6090,0
20230823,095700,29476090,6090,6090,6090,6090,0
20230823,095600,29476090,6090,6090,6090,6090,0
20230823,095500,29476090,6090,6090,6090,6090,2
20230823,095400,29463910,6080,6080,6080,6080,0
20230823,095300,29463910,6080,6080,6080,6080,0
20230823,095200,29463910,6080,6080,6080,6080,0
20230823,095100,29463910,6080,6080,6080,6080,0
20230823,095000,29463910,6080,6080,6080,6080,0
20230823,094900,29463910,6080,6080,6080,6080,0
20230823,094800,29463910,6080,6080,6080,6080,0
20230823,094700,29463910,6080,6080,6080,6080,0
20230823,094600,29463910,6080,6080,6080,6080,0
20230823,094500,29463910,6080,6080,6080,6080,0
20230823,094400,29463910,6080,6080,6080,6080,0
20230823,094300,29463910,6080,6080,6080,6080,0
20230823,094200,29463910,6080,6080,6080,6080,0
20230823,094100,29463910,6080,6080,6080,6080,0
20230823,094000,29463910,6080,6080,6080,6080,81
20230823,093900,28971430,6060,6060,6060,6060,204
20230823,093800,27735190,6080,6080,6080,6080,0
20230823,093700,27735190,6080,6090,6090,6080,151
20230823,093600,26816100,6090,6090,6090,6090,0
20230823,093500,26816100,6090,6090,6090,6090,1
20230823,093400,26810010,6090,6090,6090,6090,3
20230823,093300,26791740,6090,6090,6090,6090,0
20230823,093200,26791740,6090,6090,6090,6090,0
20230823,093100,26791740,6090,6090,6090,6090,0
20230823,093000,26791740,6090,6090,6090,6090,20
20230823,092900,26669940,6090,6090,6090,6090,0
20230823,092800,26669940,6090,6090,6090,6090,0
20230823,092700,26669940,6090,6090,6090,6090,0
20230823,092600,26669940,6090,6090,6090,6090,0
20230823,092500,26669940,6090,6090,6090,6090,0
20230823,092400,26669940,6090,6090,6090,6090,0
20230823,092300,26669940,6090,6080,6090,6080,7
20230823,092200,26627360,6040,6040,6040,6040,0
20230823,092100,26627360,6040,6040,6040,6040,0
20230823,092000,26627360,6040,6070,6070,6040,5
20230823,091900,26597130,6060,6060,6060,6060,0
20230823,091800,26597130,6060,6060,6060,6060,0
20230823,091700,26597130,6060,6060,6060,6060,4
20230823,091600,26572890,6060,6060,6060,6060,0
20230823,091500,26572890,6060,6050,6060,6050,123
20230823,091400,25827860,6020,6020,6020,6020,0
20230823,091300,25827860,6020,6020,6020,6020,0
20230823,091200,25827860,6020,6020,6020,6020,0
20230823,091100,25827860,6020,6020,6020,6020,1
20230823,091000,25821840,6020,6030,6030,6020,400
20230823,090900,23412840,6020,6020,6020,6020,0
20230823,090800,23412840,6020,6040,6040,6020,3710
20230823,090700,1072610,6040,6040,6040,6040,2
20230823,090600,1060530,6040,6040,6040,6040,2
20230823,090500,1048450,6050,6050,6050,6050,16
20230823,090400,951650,6050,6050,6050,6050,0
20230823,090300,951650,6050,6050,6050,6050,0
20230823,090200,951650,6050,6050,6050,6050,67
20230823,090100,546300,6060,6060,6060,6060,30
20230823,090000,364500,6070,6080,6080,6070,60