KissMeData/087600/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,194000,16927270,6100,6100,6100,6100,19
20230822,193900,16927270,6100,6100,6100,6100,0
20230822,193800,16927270,6100,6100,6100,6100,0
20230822,193700,16927270,6100,6100,6100,6100,0
20230822,193600,16927270,6100,6100,6100,6100,0
20230822,193500,16927270,6100,6100,6100,6100,0
20230822,193400,16927270,6100,6100,6100,6100,0
20230822,193300,16927270,6100,6100,6100,6100,0
20230822,193200,16927270,6100,6100,6100,6100,0
20230822,193100,16927270,6100,6100,6100,6100,0
20230822,193000,16927270,6100,6100,6100,6100,0
20230822,192900,16927270,6100,6100,6100,6100,0
20230822,192800,16927270,6100,6100,6100,6100,0
20230822,192700,16927270,6100,6100,6100,6100,0
20230822,192600,16927270,6100,6100,6100,6100,0
20230822,192500,16927270,6100,6100,6100,6100,0
20230822,192400,16927270,6100,6100,6100,6100,0
20230822,192300,16927270,6100,6100,6100,6100,0
20230822,192200,16927270,6100,6100,6100,6100,0
20230822,192100,16927270,6100,6100,6100,6100,0
20230822,192000,16927270,6100,6100,6100,6100,0
20230822,191900,16927270,6100,6100,6100,6100,0
20230822,191800,16927270,6100,6100,6100,6100,0
20230822,191700,16927270,6100,6100,6100,6100,0
20230822,191600,16927270,6100,6100,6100,6100,0
20230822,191500,16927270,6100,6100,6100,6100,0
20230822,191400,16927270,6100,6100,6100,6100,0
20230822,191300,16927270,6100,6100,6100,6100,0
20230822,191200,16927270,6100,6100,6100,6100,0
20230822,191100,16927270,6100,6100,6100,6100,0
20230822,191000,16927270,6100,6100,6100,6100,19
20230822,190900,16927270,6100,6100,6100,6100,0
20230822,190800,16927270,6100,6100,6100,6100,0
20230822,190700,16927270,6100,6100,6100,6100,0
20230822,190600,16927270,6100,6100,6100,6100,0
20230822,190500,16927270,6100,6100,6100,6100,0
20230822,190400,16927270,6100,6100,6100,6100,0
20230822,190300,16927270,6100,6100,6100,6100,0
20230822,190200,16927270,6100,6100,6100,6100,0
20230822,190100,16927270,6100,6100,6100,6100,0
20230822,190000,16927270,6100,6100,6100,6100,0
20230822,185900,16927270,6100,6100,6100,6100,0
20230822,185800,16927270,6100,6100,6100,6100,0
20230822,185700,16927270,6100,6100,6100,6100,0
20230822,185600,16927270,6100,6100,6100,6100,0
20230822,185500,16927270,6100,6100,6100,6100,0
20230822,185400,16927270,6100,6100,6100,6100,0
20230822,185300,16927270,6100,6100,6100,6100,0
20230822,185200,16927270,6100,6100,6100,6100,0
20230822,185100,16927270,6100,6100,6100,6100,0
20230822,185000,16927270,6100,6100,6100,6100,0
20230822,184900,16927270,6100,6100,6100,6100,0
20230822,184800,16927270,6100,6100,6100,6100,0
20230822,184700,16927270,6100,6100,6100,6100,0
20230822,184600,16927270,6100,6100,6100,6100,0
20230822,184500,16927270,6100,6100,6100,6100,0
20230822,184400,16927270,6100,6100,6100,6100,0
20230822,184300,16927270,6100,6100,6100,6100,0
20230822,184200,16927270,6100,6100,6100,6100,0
20230822,184100,16927270,6100,6100,6100,6100,0
20230822,184000,16927270,6100,6100,6100,6100,19
20230822,183900,16927270,6100,6100,6100,6100,0
20230822,183800,16927270,6100,6100,6100,6100,0
20230822,183700,16927270,6100,6100,6100,6100,0
20230822,183600,16927270,6100,6100,6100,6100,0
20230822,183500,16927270,6100,6100,6100,6100,0
20230822,183400,16927270,6100,6100,6100,6100,0
20230822,183300,16927270,6100,6100,6100,6100,0
20230822,183200,16927270,6100,6100,6100,6100,0
20230822,183100,16927270,6100,6100,6100,6100,0
20230822,183000,16927270,6100,6100,6100,6100,0
20230822,182900,16927270,6100,6100,6100,6100,0
20230822,182800,16927270,6100,6100,6100,6100,0
20230822,182700,16927270,6100,6100,6100,6100,0
20230822,182600,16927270,6100,6100,6100,6100,0
20230822,182500,16927270,6100,6100,6100,6100,0
20230822,182400,16927270,6100,6100,6100,6100,0
20230822,182300,16927270,6100,6100,6100,6100,0
20230822,182200,16927270,6100,6100,6100,6100,0
20230822,182100,16927270,6100,6100,6100,6100,0
20230822,182000,16927270,6100,6100,6100,6100,0
20230822,181900,16927270,6100,6100,6100,6100,0
20230822,181800,16927270,6100,6100,6100,6100,0
20230822,181700,16927270,6100,6100,6100,6100,0
20230822,181600,16927270,6100,6100,6100,6100,0
20230822,181500,16927270,6100,6100,6100,6100,0
20230822,181400,16927270,6100,6100,6100,6100,0
20230822,181300,16927270,6100,6100,6100,6100,0
20230822,181200,16927270,6100,6100,6100,6100,0
20230822,181100,16927270,6100,6100,6100,6100,0
20230822,181000,16927270,6100,6100,6100,6100,19
20230822,180900,16927270,6100,6100,6100,6100,0
20230822,180800,16927270,6100,6100,6100,6100,0
20230822,180700,16927270,6100,6100,6100,6100,0
20230822,180600,16927270,6100,6100,6100,6100,0
20230822,180500,16927270,6100,6100,6100,6100,0
20230822,180400,16927270,6100,6100,6100,6100,0
20230822,180300,16927270,6100,6100,6100,6100,0
20230822,180200,16927270,6100,6100,6100,6100,0
20230822,180100,16927270,6100,6100,6100,6100,0
20230822,180000,16927270,6100,6100,6100,6100,0
20230822,175900,16927270,6100,6100,6100,6100,0
20230822,175800,16927270,6100,6100,6100,6100,0
20230822,175700,16927270,6100,6100,6100,6100,0
20230822,175600,16927270,6100,6100,6100,6100,0
20230822,175500,16927270,6100,6100,6100,6100,0
20230822,175400,16927270,6100,6100,6100,6100,0
20230822,175300,16927270,6100,6100,6100,6100,0
20230822,175200,16927270,6100,6100,6100,6100,0
20230822,175100,16927270,6100,6100,6100,6100,0
20230822,175000,16927270,6100,6100,6100,6100,0
20230822,174900,16927270,6100,6100,6100,6100,0
20230822,174800,16927270,6100,6100,6100,6100,0
20230822,174700,16927270,6100,6100,6100,6100,0
20230822,174600,16927270,6100,6100,6100,6100,0
20230822,174500,16927270,6100,6100,6100,6100,0
20230822,174400,16927270,6100,6100,6100,6100,0
20230822,174300,16927270,6100,6100,6100,6100,0
20230822,174200,16927270,6100,6100,6100,6100,0
20230822,174100,16927270,6100,6100,6100,6100,0
20230822,174000,16927270,6100,6100,6100,6100,19
20230822,173900,16927270,6100,6100,6100,6100,0
20230822,173800,16927270,6100,6100,6100,6100,0
20230822,173700,16927270,6100,6100,6100,6100,0
20230822,173600,16927270,6100,6100,6100,6100,0
20230822,173500,16927270,6100,6100,6100,6100,0
20230822,173400,16927270,6100,6100,6100,6100,0
20230822,173300,16927270,6100,6100,6100,6100,0
20230822,173200,16927270,6100,6100,6100,6100,0
20230822,173100,16927270,6100,6100,6100,6100,0
20230822,173000,16927270,6100,6100,6100,6100,0
20230822,172900,16927270,6100,6100,6100,6100,0
20230822,172800,16927270,6100,6100,6100,6100,0
20230822,172700,16927270,6100,6100,6100,6100,0
20230822,172600,16927270,6100,6100,6100,6100,0
20230822,172500,16927270,6100,6100,6100,6100,0
20230822,172400,16927270,6100,6100,6100,6100,0
20230822,172300,16927270,6100,6100,6100,6100,0
20230822,172200,16927270,6100,6100,6100,6100,0
20230822,172100,16927270,6100,6100,6100,6100,0
20230822,172000,16927270,6100,6100,6100,6100,0
20230822,171900,16927270,6100,6100,6100,6100,0
20230822,171800,16927270,6100,6100,6100,6100,0
20230822,171700,16927270,6100,6100,6100,6100,0
20230822,171600,16927270,6100,6100,6100,6100,0
20230822,171500,16927270,6100,6100,6100,6100,0
20230822,171400,16927270,6100,6100,6100,6100,0
20230822,171300,16927270,6100,6100,6100,6100,0
20230822,171200,16927270,6100,6100,6100,6100,0
20230822,171100,16927270,6100,6100,6100,6100,0
20230822,171000,16927270,6100,6100,6100,6100,19
20230822,170900,16927270,6100,6100,6100,6100,0
20230822,170800,16927270,6100,6100,6100,6100,0
20230822,170700,16927270,6100,6100,6100,6100,0
20230822,170600,16927270,6100,6100,6100,6100,0
20230822,170500,16927270,6100,6100,6100,6100,0
20230822,170400,16927270,6100,6100,6100,6100,0
20230822,170300,16927270,6100,6100,6100,6100,0
20230822,170200,16927270,6100,6100,6100,6100,0
20230822,170100,16927270,6100,6100,6100,6100,0
20230822,170000,16927270,6100,6100,6100,6100,0
20230822,165900,16927270,6100,6100,6100,6100,0
20230822,165800,16927270,6100,6100,6100,6100,0
20230822,165700,16927270,6100,6100,6100,6100,0
20230822,165600,16927270,6100,6100,6100,6100,0
20230822,165500,16927270,6100,6100,6100,6100,0
20230822,165400,16927270,6100,6100,6100,6100,0
20230822,165300,16927270,6100,6100,6100,6100,0
20230822,165200,16927270,6100,6100,6100,6100,0
20230822,165100,16927270,6100,6100,6100,6100,0
20230822,165000,16927270,6100,6100,6100,6100,0
20230822,164900,16927270,6100,6100,6100,6100,0
20230822,164800,16927270,6100,6100,6100,6100,0
20230822,164700,16927270,6100,6100,6100,6100,0
20230822,164600,16927270,6100,6100,6100,6100,0
20230822,164500,16927270,6100,6100,6100,6100,0
20230822,164400,16927270,6100,6100,6100,6100,0
20230822,164300,16927270,6100,6100,6100,6100,0
20230822,164200,16927270,6100,6100,6100,6100,0
20230822,164100,16927270,6100,6100,6100,6100,0
20230822,164000,16927270,6100,6100,6100,6100,19
20230822,163900,16927270,6100,6100,6100,6100,0
20230822,163800,16927270,6100,6100,6100,6100,0
20230822,163700,16927270,6100,6100,6100,6100,0
20230822,163600,16927270,6100,6100,6100,6100,0
20230822,163500,16927270,6100,6100,6100,6100,0
20230822,163400,16927270,6100,6100,6100,6100,0
20230822,163300,16927270,6100,6100,6100,6100,0
20230822,163200,16927270,6100,6100,6100,6100,0
20230822,163100,16927270,6100,6100,6100,6100,0
20230822,163000,16927270,6100,6100,6100,6100,0
20230822,162900,16927270,6100,6100,6100,6100,0
20230822,162800,16927270,6100,6100,6100,6100,0
20230822,162700,16927270,6100,6100,6100,6100,0
20230822,162600,16927270,6100,6100,6100,6100,0
20230822,162500,16927270,6100,6100,6100,6100,0
20230822,162400,16927270,6100,6100,6100,6100,0
20230822,162300,16927270,6100,6100,6100,6100,0
20230822,162200,16927270,6100,6100,6100,6100,0
20230822,162100,16927270,6100,6100,6100,6100,0
20230822,162000,16927270,6100,6100,6100,6100,0
20230822,161900,16927270,6100,6100,6100,6100,0
20230822,161800,16927270,6100,6100,6100,6100,0
20230822,161700,16927270,6100,6100,6100,6100,0
20230822,161600,16927270,6100,6100,6100,6100,0
20230822,161500,16927270,6100,6100,6100,6100,0
20230822,161400,16927270,6100,6100,6100,6100,0
20230822,161300,16927270,6100,6100,6100,6100,0
20230822,161200,16927270,6100,6100,6100,6100,0
20230822,161100,16927270,6100,6100,6100,6100,0
20230822,161000,16927270,6100,6100,6100,6100,19
20230822,160900,16927270,6100,6100,6100,6100,0
20230822,160800,16927270,6100,6100,6100,6100,0
20230822,160700,16927270,6100,6100,6100,6100,0
20230822,160600,16927270,6100,6100,6100,6100,0
20230822,160500,16927270,6100,6100,6100,6100,0
20230822,160400,16927270,6100,6100,6100,6100,0
20230822,160300,16927270,6100,6100,6100,6100,0
20230822,160200,16927270,6100,6100,6100,6100,0
20230822,160100,16927270,6100,6100,6100,6100,0
20230822,160000,16927270,6100,6100,6100,6100,0
20230822,155900,16927270,6100,6100,6100,6100,0
20230822,155800,16927270,6100,6100,6100,6100,0
20230822,155700,16927270,6100,6100,6100,6100,0
20230822,155600,16927270,6100,6100,6100,6100,0
20230822,155500,16927270,6100,6100,6100,6100,0
20230822,155400,16927270,6100,6100,6100,6100,0
20230822,155300,16927270,6100,6100,6100,6100,0
20230822,155200,16927270,6100,6100,6100,6100,0
20230822,155100,16927270,6100,6100,6100,6100,0
20230822,155000,16927270,6100,6100,6100,6100,0
20230822,154900,16927270,6100,6100,6100,6100,0
20230822,154800,16927270,6100,6100,6100,6100,0
20230822,154700,16927270,6100,6100,6100,6100,0
20230822,154600,16927270,6100,6100,6100,6100,0
20230822,154500,16927270,6100,6100,6100,6100,0
20230822,154400,16927270,6100,6100,6100,6100,0
20230822,154300,16927270,6100,6100,6100,6100,0
20230822,154200,16927270,6100,6100,6100,6100,0
20230822,154100,16927270,6100,6100,6100,6100,0
20230822,154000,16927270,6100,6100,6100,6100,19
20230822,153900,16927270,6100,6100,6100,6100,0
20230822,153800,16927270,6100,6100,6100,6100,0
20230822,153700,16927270,6100,6100,6100,6100,0
20230822,153600,16927270,6100,6100,6100,6100,0
20230822,153500,16927270,6100,6100,6100,6100,0
20230822,153400,16927270,6100,6100,6100,6100,0
20230822,153300,16927270,6100,6100,6100,6100,0
20230822,153200,16927270,6100,6100,6100,6100,0
20230822,153100,16927270,6100,6100,6100,6100,0
20230822,153000,16927270,6100,6100,6100,6100,19
20230822,152900,16811370,6070,6070,6070,6070,0
20230822,152800,16811370,6070,6070,6070,6070,0
20230822,152700,16811370,6070,6070,6070,6070,0
20230822,152600,16811370,6070,6070,6070,6070,0
20230822,152500,16811370,6070,6070,6070,6070,0
20230822,152400,16811370,6070,6070,6070,6070,0
20230822,152300,16811370,6070,6070,6070,6070,0
20230822,152200,16811370,6070,6070,6070,6070,0
20230822,152100,16811370,6070,6070,6070,6070,0
20230822,152000,16811370,6070,6070,6070,6070,0
20230822,151900,16811370,6070,6070,6070,6070,106
20230822,151800,16167950,6070,6070,6070,6070,0
20230822,151700,16167950,6070,6070,6070,6070,43
20230822,151600,15906940,6080,6080,6080,6080,56
20230822,151500,15566460,6080,6080,6080,6080,0
20230822,151400,15566460,6080,6080,6080,6080,300
20230822,151300,13742460,6090,6090,6090,6090,0
20230822,151200,13742460,6090,6090,6090,6090,9
20230822,151100,13687650,6080,6080,6080,6080,0
20230822,151000,13687650,6080,6080,6080,6080,6
20230822,150900,13651170,6080,6080,6080,6080,0
20230822,150800,13651170,6080,6080,6080,6080,0
20230822,150700,13651170,6080,6080,6080,6080,0
20230822,150600,13651170,6080,6080,6080,6080,0
20230822,150500,13651170,6080,6080,6080,6080,0
20230822,150400,13651170,6080,6090,6090,6080,24
20230822,150300,13505020,6090,6090,6090,6090,0
20230822,150200,13505020,6090,6090,6090,6090,7
20230822,150100,13462390,6080,6080,6080,6080,0
20230822,150000,13462390,6080,6080,6080,6080,0
20230822,145900,13462390,6080,6080,6080,6080,0
20230822,145800,13462390,6080,6080,6080,6080,0
20230822,145700,13462390,6080,6080,6080,6080,0
20230822,145600,13462390,6080,6080,6080,6080,0
20230822,145500,13462390,6080,6080,6080,6080,3
20230822,145400,13444150,6080,6080,6080,6080,3
20230822,145300,13425910,6080,6070,6080,6070,102
20230822,145200,12805780,6070,6070,6070,6070,3
20230822,145100,12787570,6080,6080,6080,6080,101
20230822,145000,12173490,6080,6080,6080,6080,0
20230822,144900,12173490,6080,6080,6080,6080,0
20230822,144800,12173490,6080,6080,6080,6080,0
20230822,144700,12173490,6080,6080,6080,6080,0
20230822,144600,12173490,6080,6080,6080,6080,0
20230822,144500,12173490,6080,6080,6080,6080,0
20230822,144400,12173490,6080,6080,6080,6080,0
20230822,144300,12173490,6080,6080,6080,6080,0
20230822,144200,12173490,6080,6080,6080,6080,0
20230822,144100,12173490,6080,6080,6080,6080,14
20230822,144000,12088370,6080,6080,6080,6080,51
20230822,143900,11778290,6080,6080,6080,6080,0
20230822,143800,11778290,6080,6080,6080,6080,0
20230822,143700,11778290,6080,6080,6080,6080,0
20230822,143600,11778290,6080,6080,6080,6080,0
20230822,143500,11778290,6080,6080,6080,6080,0
20230822,143400,11778290,6080,6080,6080,6080,0
20230822,143300,11778290,6080,6080,6080,6080,0
20230822,143200,11778290,6080,6080,6080,6080,0
20230822,143100,11778290,6080,6080,6080,6080,0
20230822,143000,11778290,6080,6090,6090,6080,20
20230822,142900,11656550,6100,6100,6100,6100,0
20230822,142800,11656550,6100,6100,6100,6100,0
20230822,142700,11656550,6100,6100,6100,6100,0
20230822,142600,11656550,6100,6100,6100,6100,0
20230822,142500,11656550,6100,6100,6100,6100,0
20230822,142400,11656550,6100,6100,6100,6100,0
20230822,142300,11656550,6100,6100,6100,6100,0
20230822,142200,11656550,6100,6100,6100,6100,0
20230822,142100,11656550,6100,6100,6100,6100,2
20230822,142000,11644350,6100,6100,6100,6100,0
20230822,141900,11644350,6100,6100,6100,6100,0
20230822,141800,11644350,6100,6100,6100,6100,0
20230822,141700,11644350,6100,6100,6100,6100,0
20230822,141600,11644350,6100,6100,6100,6100,0
20230822,141500,11644350,6100,6100,6100,6100,0
20230822,141400,11644350,6100,6100,6100,6100,0
20230822,141300,11644350,6100,6100,6100,6100,0
20230822,141200,11644350,6100,6100,6100,6100,0
20230822,141100,11644350,6100,6100,6100,6100,0
20230822,141000,11644350,6100,6100,6100,6100,0
20230822,140900,11644350,6100,6100,6100,6100,0
20230822,140800,11644350,6100,6100,6100,6100,0
20230822,140700,11644350,6100,6100,6100,6100,0
20230822,140600,11644350,6100,6100,6100,6100,0
20230822,140500,11644350,6100,6100,6100,6100,15
20230822,140400,11552850,6100,6100,6100,6100,0
20230822,140300,11552850,6100,6100,6100,6100,0
20230822,140200,11552850,6100,6100,6100,6100,4
20230822,140100,11528450,6100,6100,6100,6100,6
20230822,140000,11491850,6110,6110,6110,6110,0
20230822,135900,11491850,6110,6110,6110,6110,0
20230822,135800,11491850,6110,6110,6110,6110,0
20230822,135700,11491850,6110,6110,6110,6110,11
20230822,135600,11424640,6110,6110,6110,6110,0
20230822,135500,11424640,6110,6110,6110,6110,0
20230822,135400,11424640,6110,6110,6110,6110,0
20230822,135300,11424640,6110,6110,6110,6110,0
20230822,135200,11424640,6110,6110,6110,6110,0
20230822,135100,11424640,6110,6110,6110,6110,0
20230822,135000,11424640,6110,6110,6110,6110,0
20230822,134900,11424640,6110,6110,6110,6110,0
20230822,134800,11424640,6110,6110,6110,6110,0
20230822,134700,11424640,6110,6110,6110,6110,0
20230822,134600,11424640,6110,6110,6110,6110,0
20230822,134500,11424640,6110,6110,6110,6110,0
20230822,134400,11424640,6110,6110,6110,6110,0
20230822,134300,11424640,6110,6110,6110,6110,0
20230822,134200,11424640,6110,6110,6110,6110,0
20230822,134100,11424640,6110,6110,6110,6110,0
20230822,134000,11424640,6110,6110,6110,6110,0
20230822,133900,11424640,6110,6110,6110,6110,0
20230822,133800,11424640,6110,6110,6110,6110,0
20230822,133700,11424640,6110,6110,6110,6110,0
20230822,133600,11424640,6110,6110,6110,6110,0
20230822,133500,11424640,6110,6110,6110,6110,0
20230822,133400,11424640,6110,6110,6110,6110,0
20230822,133300,11424640,6110,6110,6110,6110,0
20230822,133200,11424640,6110,6110,6110,6110,3
20230822,133100,11406310,6110,6110,6110,6110,0
20230822,133000,11406310,6110,6110,6110,6110,0
20230822,132900,11406310,6110,6110,6110,6110,0
20230822,132800,11406310,6110,6110,6110,6110,0
20230822,132700,11406310,6110,6110,6110,6110,0
20230822,132600,11406310,6110,6110,6110,6110,1
20230822,132500,11400200,6110,6110,6110,6110,1
20230822,132400,11394090,6110,6120,6120,6110,35
20230822,132300,11179940,6120,6120,6120,6120,0
20230822,132200,11179940,6120,6120,6120,6120,0
20230822,132100,11179940,6120,6120,6120,6120,0
20230822,132000,11179940,6120,6120,6120,6120,0
20230822,131900,11179940,6120,6120,6120,6120,0
20230822,131800,11179940,6120,6120,6120,6120,0
20230822,131700,11179940,6120,6120,6120,6120,0
20230822,131600,11179940,6120,6120,6120,6120,0
20230822,131500,11179940,6120,6120,6120,6120,0
20230822,131400,11179940,6120,6120,6120,6120,0
20230822,131300,11179940,6120,6120,6120,6120,0
20230822,131200,11179940,6120,6120,6120,6120,10
20230822,131100,11118740,6120,6120,6120,6120,0
20230822,131000,11118740,6120,6120,6120,6120,1
20230822,130900,11112620,6070,6070,6070,6070,0
20230822,130800,11112620,6070,6070,6070,6070,0
20230822,130700,11112620,6070,6070,6070,6070,0
20230822,130600,11112620,6070,6070,6070,6070,0
20230822,130500,11112620,6070,6070,6070,6070,0
20230822,130400,11112620,6070,6070,6070,6070,0
20230822,130300,11112620,6070,6070,6070,6070,0
20230822,130200,11112620,6070,6070,6070,6070,0
20230822,130100,11112620,6070,6070,6070,6070,0
20230822,130000,11112620,6070,6070,6070,6070,0
20230822,125900,11112620,6070,6070,6070,6070,0
20230822,125800,11112620,6070,6070,6070,6070,0
20230822,125700,11112620,6070,6070,6070,6070,0
20230822,125600,11112620,6070,6090,6090,6070,50
20230822,125500,10808750,6090,6090,6090,6090,0
20230822,125400,10808750,6090,6090,6090,6090,0
20230822,125300,10808750,6090,6090,6090,6090,0
20230822,125200,10808750,6090,6090,6090,6090,0
20230822,125100,10808750,6090,6090,6090,6090,0
20230822,125000,10808750,6090,6100,6100,6090,100
20230822,124900,10199280,6100,6100,6100,6100,0
20230822,124800,10199280,6100,6100,6100,6100,0
20230822,124700,10199280,6100,6100,6100,6100,0
20230822,124600,10199280,6100,6100,6100,6100,0
20230822,124500,10199280,6100,6100,6100,6100,0
20230822,124400,10199280,6100,6100,6100,6100,0
20230822,124300,10199280,6100,6100,6100,6100,0
20230822,124200,10199280,6100,6100,6100,6100,0
20230822,124100,10199280,6100,6100,6100,6100,0
20230822,124000,10199280,6100,6100,6100,6100,0
20230822,123900,10199280,6100,6100,6100,6100,0
20230822,123800,10199280,6100,6100,6100,6100,0
20230822,123700,10199280,6100,6100,6100,6100,0
20230822,123600,10199280,6100,6100,6100,6100,0
20230822,123500,10199280,6100,6100,6100,6100,0
20230822,123400,10199280,6100,6100,6100,6100,0
20230822,123300,10199280,6100,6100,6100,6100,0
20230822,123200,10199280,6100,6100,6100,6100,0
20230822,123100,10199280,6100,6100,6100,6100,0
20230822,123000,10199280,6100,6100,6100,6100,0
20230822,122900,10199280,6100,6100,6100,6100,0
20230822,122800,10199280,6100,6100,6100,6100,0
20230822,122700,10199280,6100,6100,6100,6100,0
20230822,122600,10199280,6100,6100,6100,6100,0
20230822,122500,10199280,6100,6100,6100,6100,83
20230822,122400,9692980,6100,6100,6100,6100,0
20230822,122300,9692980,6100,6100,6100,6100,0
20230822,122200,9692980,6100,6100,6100,6100,0
20230822,122100,9692980,6100,6100,6100,6100,0
20230822,122000,9692980,6100,6100,6100,6100,0
20230822,121900,9692980,6100,6100,6100,6100,7
20230822,121800,9650280,6100,6100,6100,6100,0
20230822,121700,9650280,6100,6100,6100,6100,0
20230822,121600,9650280,6100,6100,6100,6100,0
20230822,121500,9650280,6100,6100,6100,6100,0
20230822,121400,9650280,6100,6110,6110,6100,110
20230822,121300,8979270,6100,6100,6100,6100,0
20230822,121200,8979270,6100,6100,6100,6100,0
20230822,121100,8979270,6100,6100,6100,6100,0
20230822,121000,8979270,6100,6100,6100,6100,0
20230822,120900,8979270,6100,6100,6100,6100,0
20230822,120800,8979270,6100,6100,6100,6100,0
20230822,120700,8979270,6100,6100,6100,6100,0
20230822,120600,8979270,6100,6100,6100,6100,0
20230822,120500,8979270,6100,6100,6100,6100,0
20230822,120400,8979270,6100,6100,6100,6100,0
20230822,120300,8979270,6100,6100,6100,6100,0
20230822,120200,8979270,6100,6100,6100,6100,0
20230822,120100,8979270,6100,6100,6100,6100,0
20230822,120000,8979270,6100,6100,6100,6100,0
20230822,115900,8979270,6100,6100,6100,6100,0
20230822,115800,8979270,6100,6100,6100,6100,0
20230822,115700,8979270,6100,6100,6100,6100,0
20230822,115600,8979270,6100,6100,6100,6100,0
20230822,115500,8979270,6100,6100,6100,6100,0
20230822,115400,8979270,6100,6100,6100,6100,0
20230822,115300,8979270,6100,6100,6100,6100,0
20230822,115200,8979270,6100,6100,6100,6100,0
20230822,115100,8979270,6100,6100,6100,6100,0
20230822,115000,8979270,6100,6100,6100,6100,0
20230822,114900,8979270,6100,6100,6100,6100,0
20230822,114800,8979270,6100,6100,6100,6100,0
20230822,114700,8979270,6100,6100,6100,6100,0
20230822,114600,8979270,6100,6100,6100,6100,0
20230822,114500,8979270,6100,6100,6100,6100,0
20230822,114400,8979270,6100,6100,6100,6100,0
20230822,114300,8979270,6100,6100,6100,6100,0
20230822,114200,8979270,6100,6100,6100,6100,0
20230822,114100,8979270,6100,6100,6100,6100,0
20230822,114000,8979270,6100,6100,6100,6100,0
20230822,113900,8979270,6100,6100,6100,6100,0
20230822,113800,8979270,6100,6100,6100,6100,0
20230822,113700,8979270,6100,6100,6100,6100,0
20230822,113600,8979270,6100,6100,6100,6100,0
20230822,113500,8979270,6100,6100,6100,6100,0
20230822,113400,8979270,6100,6100,6100,6100,0
20230822,113300,8979270,6100,6100,6100,6100,0
20230822,113200,8979270,6100,6100,6100,6100,0
20230822,113100,8979270,6100,6100,6100,6100,0
20230822,113000,8979270,6100,6100,6100,6100,0
20230822,112900,8979270,6100,6100,6100,6100,0
20230822,112800,8979270,6100,6100,6100,6100,0
20230822,112700,8979270,6100,6100,6100,6100,0
20230822,112600,8979270,6100,6100,6100,6100,0
20230822,112500,8979270,6100,6100,6100,6100,0
20230822,112400,8979270,6100,6100,6100,6100,0
20230822,112300,8979270,6100,6100,6100,6100,0
20230822,112200,8979270,6100,6100,6100,6100,0
20230822,112100,8979270,6100,6100,6100,6100,0
20230822,112000,8979270,6100,6100,6100,6100,0
20230822,111900,8979270,6100,6100,6100,6100,0
20230822,111800,8979270,6100,6100,6100,6100,0
20230822,111700,8979270,6100,6100,6100,6100,0
20230822,111600,8979270,6100,6100,6100,6100,0
20230822,111500,8979270,6100,6100,6100,6100,0
20230822,111400,8979270,6100,6100,6100,6100,0
20230822,111300,8979270,6100,6100,6100,6100,0
20230822,111200,8979270,6100,6100,6100,6100,0
20230822,111100,8979270,6100,6100,6100,6100,0
20230822,111000,8979270,6100,6100,6100,6100,0
20230822,110900,8979270,6100,6100,6100,6100,0
20230822,110800,8979270,6100,6100,6100,6100,0
20230822,110700,8979270,6100,6100,6100,6100,0
20230822,110600,8979270,6100,6100,6100,6100,0
20230822,110500,8979270,6100,6100,6100,6100,0
20230822,110400,8979270,6100,6100,6100,6100,0
20230822,110300,8979270,6100,6100,6100,6100,45
20230822,110200,8704770,6110,6110,6110,6110,0
20230822,110100,8704770,6110,6110,6110,6110,24
20230822,110000,8558130,6110,6110,6110,6110,0
20230822,105900,8558130,6110,6110,6110,6110,0
20230822,105800,8558130,6110,6110,6110,6110,0
20230822,105700,8558130,6110,6110,6110,6110,0
20230822,105600,8558130,6110,6110,6110,6110,0
20230822,105500,8558130,6110,6110,6110,6110,0
20230822,105400,8558130,6110,6110,6110,6110,41
20230822,105300,8307620,6120,6120,6120,6120,0
20230822,105200,8307620,6120,6120,6120,6120,0
20230822,105100,8307620,6120,6120,6120,6120,0
20230822,105000,8307620,6120,6120,6120,6120,0
20230822,104900,8307620,6120,6120,6120,6120,1
20230822,104800,8301500,6120,6120,6120,6120,5
20230822,104700,8270900,6120,6120,6120,6120,0
20230822,104600,8270900,6120,6120,6120,6120,0
20230822,104500,8270900,6120,6120,6120,6120,0
20230822,104400,8270900,6120,6120,6120,6120,0
20230822,104300,8270900,6120,6120,6120,6120,0
20230822,104200,8270900,6120,6120,6120,6120,0
20230822,104100,8270900,6120,6120,6120,6120,0
20230822,104000,8270900,6120,6120,6120,6120,0
20230822,103900,8270900,6120,6120,6120,6120,0
20230822,103800,8270900,6120,6120,6120,6120,0
20230822,103700,8270900,6120,6120,6120,6120,0
20230822,103600,8270900,6120,6120,6120,6120,0
20230822,103500,8270900,6120,6120,6120,6120,0
20230822,103400,8270900,6120,6120,6120,6120,0
20230822,103300,8270900,6120,6120,6120,6120,0
20230822,103200,8270900,6120,6120,6120,6120,0
20230822,103100,8270900,6120,6120,6120,6120,0
20230822,103000,8270900,6120,6120,6120,6120,0
20230822,102900,8270900,6120,6120,6120,6120,0
20230822,102800,8270900,6120,6120,6120,6120,0
20230822,102700,8270900,6120,6120,6120,6120,0
20230822,102600,8270900,6120,6120,6120,6120,0
20230822,102500,8270900,6120,6120,6120,6120,0
20230822,102400,8270900,6120,6120,6120,6120,0
20230822,102300,8270900,6120,6120,6120,6120,0
20230822,102200,8270900,6120,6120,6120,6120,0
20230822,102100,8270900,6120,6120,6120,6120,5
20230822,102000,8240300,6120,6120,6120,6120,120
20230822,101900,7505900,6120,6120,6120,6120,0
20230822,101800,7505900,6120,6120,6120,6120,0
20230822,101700,7505900,6120,6120,6120,6120,0
20230822,101600,7505900,6120,6120,6120,6120,0
20230822,101500,7505900,6120,6120,6120,6120,0
20230822,101400,7505900,6120,6120,6120,6120,0
20230822,101300,7505900,6120,6120,6120,6120,0
20230822,101200,7505900,6120,6120,6120,6120,0
20230822,101100,7505900,6120,6120,6120,6120,0
20230822,101000,7505900,6120,6120,6120,6120,0
20230822,100900,7505900,6120,6120,6120,6120,0
20230822,100800,7505900,6120,6120,6120,6120,0
20230822,100700,7505900,6120,6120,6120,6120,0
20230822,100600,7505900,6120,6120,6120,6120,0
20230822,100500,7505900,6120,6120,6120,6120,0
20230822,100400,7505900,6120,6120,6120,6120,0
20230822,100300,7505900,6120,6120,6120,6120,0
20230822,100200,7505900,6120,6120,6120,6120,0
20230822,100100,7505900,6120,6120,6120,6120,0
20230822,100000,7505900,6120,6120,6120,6120,0
20230822,095900,7505900,6120,6120,6120,6120,0
20230822,095800,7505900,6120,6120,6120,6120,0
20230822,095700,7505900,6120,6120,6120,6120,0
20230822,095600,7505900,6120,6120,6120,6120,0
20230822,095500,7505900,6120,6120,6120,6120,46
20230822,095400,7224380,6120,6120,6120,6120,0
20230822,095300,7224380,6120,6120,6120,6120,0
20230822,095200,7224380,6120,6120,6120,6120,0
20230822,095100,7224380,6120,6120,6120,6120,0
20230822,095000,7224380,6120,6120,6120,6120,0
20230822,094900,7224380,6120,6120,6120,6120,0
20230822,094800,7224380,6120,6120,6120,6120,0
20230822,094700,7224380,6120,6120,6120,6120,10
20230822,094600,7163180,6150,6150,6150,6150,0
20230822,094500,7163180,6150,6150,6150,6150,0
20230822,094400,7163180,6150,6150,6150,6150,0
20230822,094300,7163180,6150,6150,6150,6150,0
20230822,094200,7163180,6150,6150,6150,6150,0
20230822,094100,7163180,6150,6150,6150,6150,0
20230822,094000,7163180,6150,6150,6150,6150,0
20230822,093900,7163180,6150,6150,6150,6150,0
20230822,093800,7163180,6150,6150,6150,6150,0
20230822,093700,7163180,6150,6150,6150,6150,1
20230822,093600,7157030,6150,6150,6150,6150,0
20230822,093500,7157030,6150,6150,6150,6150,1
20230822,093400,7150880,6140,6140,6140,6140,0
20230822,093300,7150880,6140,6140,6140,6140,0
20230822,093200,7150880,6140,6140,6140,6140,0
20230822,093100,7150880,6140,6140,6140,6140,0
20230822,093000,7150880,6140,6140,6140,6140,0
20230822,092900,7150880,6140,6140,6140,6140,0
20230822,092800,7150880,6140,6140,6140,6140,0
20230822,092700,7150880,6140,6140,6140,6140,1
20230822,092600,7144740,6140,6140,6140,6140,80
20230822,092500,6653540,6130,6130,6130,6110,501
20230822,092400,3586780,6150,6150,6150,6150,0
20230822,092300,3586780,6150,6150,6150,6150,0
20230822,092200,3586780,6150,6150,6150,6150,0
20230822,092100,3586780,6150,6150,6150,6150,0
20230822,092000,3586780,6150,6150,6150,6150,177
20230822,091900,2498230,6150,6150,6150,6150,0
20230822,091800,2498230,6150,6150,6150,6150,0
20230822,091700,2498230,6150,6150,6150,6150,0
20230822,091600,2498230,6150,6140,6150,6140,100
20230822,091500,1883260,6150,6110,6150,6110,80
20230822,091400,1391820,6160,6160,6160,6160,20
20230822,091300,1268620,6160,6160,6160,6160,4
20230822,091200,1243980,6160,6160,6160,6160,0
20230822,091100,1243980,6160,6160,6160,6160,0
20230822,091000,1243980,6160,6160,6160,6160,0
20230822,090900,1243980,6160,6160,6160,6160,0
20230822,090800,1243980,6160,6160,6160,6160,0
20230822,090700,1243980,6160,6160,6160,6160,0
20230822,090600,1243980,6160,6160,6160,6160,7
20230822,090500,1200860,6160,6160,6160,6160,178
20230822,090400,104380,6140,6140,6140,6140,0
20230822,090300,104380,6140,6140,6140,6140,0
20230822,090200,104380,6140,6140,6140,6140,0
20230822,090100,104380,6140,6140,6140,6140,17
20230822,090000,0,6100,6100,6100,6100,0