KissMeData/044990/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,191700,118734120,14980,14980,14980,14980,66
20230822,191600,118734120,14980,14980,14980,14980,0
20230822,191500,118734120,14980,14980,14980,14980,0
20230822,191400,118734120,14980,14980,14980,14980,0
20230822,191300,118734120,14980,14980,14980,14980,0
20230822,191200,118734120,14980,14980,14980,14980,0
20230822,191100,118734120,14980,14980,14980,14980,0
20230822,191000,118734120,14980,14980,14980,14980,0
20230822,190900,118734120,14980,14980,14980,14980,0
20230822,190800,118734120,14980,14980,14980,14980,0
20230822,190700,118734120,14980,14980,14980,14980,0
20230822,190600,118734120,14980,14980,14980,14980,0
20230822,190500,118734120,14980,14980,14980,14980,0
20230822,190400,118734120,14980,14980,14980,14980,0
20230822,190300,118734120,14980,14980,14980,14980,0
20230822,190200,118734120,14980,14980,14980,14980,0
20230822,190100,118734120,14980,14980,14980,14980,0
20230822,190000,118734120,14980,14980,14980,14980,0
20230822,185900,118734120,14980,14980,14980,14980,0
20230822,185800,118734120,14980,14980,14980,14980,0
20230822,185700,118734120,14980,14980,14980,14980,0
20230822,185600,118734120,14980,14980,14980,14980,0
20230822,185500,118734120,14980,14980,14980,14980,0
20230822,185400,118734120,14980,14980,14980,14980,0
20230822,185300,118734120,14980,14980,14980,14980,0
20230822,185200,118734120,14980,14980,14980,14980,0
20230822,185100,118734120,14980,14980,14980,14980,0
20230822,185000,118734120,14980,14980,14980,14980,0
20230822,184900,118734120,14980,14980,14980,14980,0
20230822,184800,118734120,14980,14980,14980,14980,0
20230822,184700,118734120,14980,14980,14980,14980,66
20230822,184600,118734120,14980,14980,14980,14980,0
20230822,184500,118734120,14980,14980,14980,14980,0
20230822,184400,118734120,14980,14980,14980,14980,0
20230822,184300,118734120,14980,14980,14980,14980,0
20230822,184200,118734120,14980,14980,14980,14980,0
20230822,184100,118734120,14980,14980,14980,14980,0
20230822,184000,118734120,14980,14980,14980,14980,0
20230822,183900,118734120,14980,14980,14980,14980,0
20230822,183800,118734120,14980,14980,14980,14980,0
20230822,183700,118734120,14980,14980,14980,14980,0
20230822,183600,118734120,14980,14980,14980,14980,0
20230822,183500,118734120,14980,14980,14980,14980,0
20230822,183400,118734120,14980,14980,14980,14980,0
20230822,183300,118734120,14980,14980,14980,14980,0
20230822,183200,118734120,14980,14980,14980,14980,0
20230822,183100,118734120,14980,14980,14980,14980,0
20230822,183000,118734120,14980,14980,14980,14980,0
20230822,182900,118734120,14980,14980,14980,14980,0
20230822,182800,118734120,14980,14980,14980,14980,0
20230822,182700,118734120,14980,14980,14980,14980,0
20230822,182600,118734120,14980,14980,14980,14980,0
20230822,182500,118734120,14980,14980,14980,14980,0
20230822,182400,118734120,14980,14980,14980,14980,0
20230822,182300,118734120,14980,14980,14980,14980,0
20230822,182200,118734120,14980,14980,14980,14980,0
20230822,182100,118734120,14980,14980,14980,14980,0
20230822,182000,118734120,14980,14980,14980,14980,0
20230822,181900,118734120,14980,14980,14980,14980,0
20230822,181800,118734120,14980,14980,14980,14980,0
20230822,181700,118734120,14980,14980,14980,14980,66
20230822,181600,118734120,14980,14980,14980,14980,0
20230822,181500,118734120,14980,14980,14980,14980,0
20230822,181400,118734120,14980,14980,14980,14980,0
20230822,181300,118734120,14980,14980,14980,14980,0
20230822,181200,118734120,14980,14980,14980,14980,0
20230822,181100,118734120,14980,14980,14980,14980,0
20230822,181000,118734120,14980,14980,14980,14980,0
20230822,180900,118734120,14980,14980,14980,14980,0
20230822,180800,118734120,14980,14980,14980,14980,0
20230822,180700,118734120,14980,14980,14980,14980,0
20230822,180600,118734120,14980,14980,14980,14980,0
20230822,180500,118734120,14980,14980,14980,14980,0
20230822,180400,118734120,14980,14980,14980,14980,0
20230822,180300,118734120,14980,14980,14980,14980,0
20230822,180200,118734120,14980,14980,14980,14980,0
20230822,180100,118734120,14980,14980,14980,14980,0
20230822,180000,118734120,14980,14980,14980,14980,0
20230822,175900,118734120,14980,14980,14980,14980,0
20230822,175800,118734120,14980,14980,14980,14980,0
20230822,175700,118734120,14980,14980,14980,14980,0
20230822,175600,118734120,14980,14980,14980,14980,0
20230822,175500,118734120,14980,14980,14980,14980,0
20230822,175400,118734120,14980,14980,14980,14980,0
20230822,175300,118734120,14980,14980,14980,14980,0
20230822,175200,118734120,14980,14980,14980,14980,0
20230822,175100,118734120,14980,14980,14980,14980,0
20230822,175000,118734120,14980,14980,14980,14980,0
20230822,174900,118734120,14980,14980,14980,14980,0
20230822,174800,118734120,14980,14980,14980,14980,0
20230822,174700,118734120,14980,14980,14980,14980,66
20230822,174600,118734120,14980,14980,14980,14980,0
20230822,174500,118734120,14980,14980,14980,14980,0
20230822,174400,118734120,14980,14980,14980,14980,0
20230822,174300,118734120,14980,14980,14980,14980,0
20230822,174200,118734120,14980,14980,14980,14980,0
20230822,174100,118734120,14980,14980,14980,14980,0
20230822,174000,118734120,14980,14980,14980,14980,0
20230822,173900,118734120,14980,14980,14980,14980,0
20230822,173800,118734120,14980,14980,14980,14980,0
20230822,173700,118734120,14980,14980,14980,14980,0
20230822,173600,118734120,14980,14980,14980,14980,0
20230822,173500,118734120,14980,14980,14980,14980,0
20230822,173400,118734120,14980,14980,14980,14980,0
20230822,173300,118734120,14980,14980,14980,14980,0
20230822,173200,118734120,14980,14980,14980,14980,0
20230822,173100,118734120,14980,14980,14980,14980,0
20230822,173000,118734120,14980,14980,14980,14980,0
20230822,172900,118734120,14980,14980,14980,14980,0
20230822,172800,118734120,14980,14980,14980,14980,0
20230822,172700,118734120,14980,14980,14980,14980,0
20230822,172600,118734120,14980,14980,14980,14980,0
20230822,172500,118734120,14980,14980,14980,14980,0
20230822,172400,118734120,14980,14980,14980,14980,0
20230822,172300,118734120,14980,14980,14980,14980,0
20230822,172200,118734120,14980,14980,14980,14980,0
20230822,172100,118734120,14980,14980,14980,14980,0
20230822,172000,118734120,14980,14980,14980,14980,0
20230822,171900,118734120,14980,14980,14980,14980,0
20230822,171800,118734120,14980,14980,14980,14980,0
20230822,171700,118734120,14980,14980,14980,14980,66
20230822,171600,118734120,14980,14980,14980,14980,0
20230822,171500,118734120,14980,14980,14980,14980,0
20230822,171400,118734120,14980,14980,14980,14980,0
20230822,171300,118734120,14980,14980,14980,14980,0
20230822,171200,118734120,14980,14980,14980,14980,0
20230822,171100,118734120,14980,14980,14980,14980,0
20230822,171000,118734120,14980,14980,14980,14980,0
20230822,170900,118734120,14980,14980,14980,14980,0
20230822,170800,118734120,14980,14980,14980,14980,0
20230822,170700,118734120,14980,14980,14980,14980,0
20230822,170600,118734120,14980,14980,14980,14980,0
20230822,170500,118734120,14980,14980,14980,14980,0
20230822,170400,118734120,14980,14980,14980,14980,0
20230822,170300,118734120,14980,14980,14980,14980,0
20230822,170200,118734120,14980,14980,14980,14980,0
20230822,170100,118734120,14980,14980,14980,14980,0
20230822,170000,118734120,14980,14980,14980,14980,0
20230822,165900,118734120,14980,14980,14980,14980,0
20230822,165800,118734120,14980,14980,14980,14980,0
20230822,165700,118734120,14980,14980,14980,14980,0
20230822,165600,118734120,14980,14980,14980,14980,0
20230822,165500,118734120,14980,14980,14980,14980,0
20230822,165400,118734120,14980,14980,14980,14980,0
20230822,165300,118734120,14980,14980,14980,14980,0
20230822,165200,118734120,14980,14980,14980,14980,0
20230822,165100,118734120,14980,14980,14980,14980,0
20230822,165000,118734120,14980,14980,14980,14980,0
20230822,164900,118734120,14980,14980,14980,14980,0
20230822,164800,118734120,14980,14980,14980,14980,0
20230822,164700,118734120,14980,14980,14980,14980,66
20230822,164600,118734120,14980,14980,14980,14980,0
20230822,164500,118734120,14980,14980,14980,14980,0
20230822,164400,118734120,14980,14980,14980,14980,0
20230822,164300,118734120,14980,14980,14980,14980,0
20230822,164200,118734120,14980,14980,14980,14980,0
20230822,164100,118734120,14980,14980,14980,14980,0
20230822,164000,118734120,14980,14980,14980,14980,0
20230822,163900,118734120,14980,14980,14980,14980,0
20230822,163800,118734120,14980,14980,14980,14980,0
20230822,163700,118734120,14980,14980,14980,14980,0
20230822,163600,118734120,14980,14980,14980,14980,0
20230822,163500,118734120,14980,14980,14980,14980,0
20230822,163400,118734120,14980,14980,14980,14980,0
20230822,163300,118734120,14980,14980,14980,14980,0
20230822,163200,118734120,14980,14980,14980,14980,0
20230822,163100,118734120,14980,14980,14980,14980,0
20230822,163000,118734120,14980,14980,14980,14980,0
20230822,162900,118734120,14980,14980,14980,14980,0
20230822,162800,118734120,14980,14980,14980,14980,0
20230822,162700,118734120,14980,14980,14980,14980,0
20230822,162600,118734120,14980,14980,14980,14980,0
20230822,162500,118734120,14980,14980,14980,14980,0
20230822,162400,118734120,14980,14980,14980,14980,0
20230822,162300,118734120,14980,14980,14980,14980,0
20230822,162200,118734120,14980,14980,14980,14980,0
20230822,162100,118734120,14980,14980,14980,14980,0
20230822,162000,118734120,14980,14980,14980,14980,0
20230822,161900,118734120,14980,14980,14980,14980,0
20230822,161800,118734120,14980,14980,14980,14980,0
20230822,161700,118734120,14980,14980,14980,14980,66
20230822,161600,118734120,14980,14980,14980,14980,0
20230822,161500,118734120,14980,14980,14980,14980,0
20230822,161400,118734120,14980,14980,14980,14980,0
20230822,161300,118734120,14980,14980,14980,14980,0
20230822,161200,118734120,14980,14980,14980,14980,0
20230822,161100,118734120,14980,14980,14980,14980,0
20230822,161000,118734120,14980,14980,14980,14980,0
20230822,160900,118734120,14980,14980,14980,14980,0
20230822,160800,118734120,14980,14980,14980,14980,0
20230822,160700,118734120,14980,14980,14980,14980,0
20230822,160600,118734120,14980,14980,14980,14980,0
20230822,160500,118734120,14980,14980,14980,14980,0
20230822,160400,118734120,14980,14980,14980,14980,0
20230822,160300,118734120,14980,14980,14980,14980,0
20230822,160200,118734120,14980,14980,14980,14980,0
20230822,160100,118734120,14980,14980,14980,14980,0
20230822,160000,118734120,14980,14980,14980,14980,0
20230822,155900,118734120,14980,14980,14980,14980,0
20230822,155800,118734120,14980,14980,14980,14980,0
20230822,155700,118734120,14980,14980,14980,14980,0
20230822,155600,118734120,14980,14980,14980,14980,0
20230822,155500,118734120,14980,14980,14980,14980,0
20230822,155400,118734120,14980,14980,14980,14980,0
20230822,155300,118734120,14980,14980,14980,14980,0
20230822,155200,118734120,14980,14980,14980,14980,0
20230822,155100,118734120,14980,14980,14980,14980,0
20230822,155000,118734120,14980,14980,14980,14980,0
20230822,154900,118734120,14980,14980,14980,14980,0
20230822,154800,118734120,14980,14980,14980,14980,0
20230822,154700,118734120,14980,14980,14980,14980,66
20230822,154600,118734120,14980,14980,14980,14980,0
20230822,154500,118734120,14980,14980,14980,14980,0
20230822,154400,118734120,14980,14980,14980,14980,0
20230822,154300,118734120,14980,14980,14980,14980,0
20230822,154200,118734120,14980,14980,14980,14980,0
20230822,154100,118734120,14980,14980,14980,14980,0
20230822,154000,118734120,14980,14980,14980,14980,0
20230822,153900,118734120,14980,14980,14980,14980,0
20230822,153800,118734120,14980,14980,14980,14980,0
20230822,153700,118734120,14980,14980,14980,14980,0
20230822,153600,118734120,14980,14980,14980,14980,0
20230822,153500,118734120,14980,14980,14980,14980,0
20230822,153400,118734120,14980,14980,14980,14980,0
20230822,153300,118734120,14980,14980,14980,14980,0
20230822,153200,118734120,14980,14980,14980,14980,0
20230822,153100,118734120,14980,14980,14980,14980,0
20230822,153000,118734120,14980,14980,14980,14980,66
20230822,152900,117745440,15000,15000,15000,15000,0
20230822,152800,117745440,15000,15000,15000,15000,0
20230822,152700,117745440,15000,15000,15000,15000,0
20230822,152600,117745440,15000,15000,15000,15000,0
20230822,152500,117745440,15000,15000,15000,15000,0
20230822,152400,117745440,15000,15000,15000,15000,0
20230822,152300,117745440,15000,15000,15000,15000,0
20230822,152200,117745440,15000,15000,15000,15000,0
20230822,152100,117745440,15000,15000,15000,15000,0
20230822,152000,117745440,15000,15000,15000,15000,0
20230822,151900,117745440,15000,15000,15000,15000,0
20230822,151800,117745440,15000,15000,15000,15000,1
20230822,151700,117730440,14840,14840,14840,14840,0
20230822,151600,117730440,14840,14840,14840,14840,0
20230822,151500,117730440,14840,14840,14840,14840,0
20230822,151400,117730440,14840,14840,14840,14840,0
20230822,151300,117730440,14840,14840,14840,14840,19
20230822,151200,117448480,14840,14840,14840,14840,1
20230822,151100,117433640,15060,15060,15060,15060,0
20230822,151000,117433640,15060,15060,15060,15060,0
20230822,150900,117433640,15060,15060,15060,15060,0
20230822,150800,117433640,15060,15060,15060,15060,0
20230822,150700,117433640,15060,15060,15060,15060,0
20230822,150600,117433640,15060,15060,15060,15060,0
20230822,150500,117433640,15060,15060,15060,15060,4
20230822,150400,117373400,15060,15060,15060,15060,0
20230822,150300,117373400,15060,15060,15060,15060,0
20230822,150200,117373400,15060,15060,15060,15060,0
20230822,150100,117373400,15060,15060,15060,15060,1
20230822,150000,117358340,14810,14810,14810,14810,0
20230822,145900,117358340,14810,14810,14810,14810,0
20230822,145800,117358340,14810,14810,14810,14810,0
20230822,145700,117358340,14810,14810,14810,14810,0
20230822,145600,117358340,14810,14810,14810,14810,0
20230822,145500,117358340,14810,14810,14810,14810,122
20230822,145400,115551520,14840,14840,14840,14840,10
20230822,145300,115403120,14800,14800,14800,14800,0
20230822,145200,115403120,14800,14800,14800,14800,0
20230822,145100,115403120,14800,14800,14800,14800,0
20230822,145000,115403120,14800,14800,14800,14800,0
20230822,144900,115403120,14800,14800,14800,14800,0
20230822,144800,115403120,14800,14800,14800,14800,0
20230822,144700,115403120,14800,14800,14800,14800,0
20230822,144600,115403120,14800,14800,14800,14800,0
20230822,144500,115403120,14800,14800,14800,14800,0
20230822,144400,115403120,14800,14800,14800,14800,0
20230822,144300,115403120,14800,14840,14840,14800,1000
20230822,144200,100588120,15160,15160,15160,15160,39
20230822,144100,99996880,15160,15160,15160,15160,30
20230822,144000,99542080,15180,15180,15180,15180,0
20230822,143900,99542080,15180,15180,15180,15180,0
20230822,143800,99542080,15180,15180,15180,15180,0
20230822,143700,99542080,15180,15180,15180,15180,0
20230822,143600,99542080,15180,15180,15180,15180,0
20230822,143500,99542080,15180,15180,15180,15180,0
20230822,143400,99542080,15180,15180,15180,15180,0
20230822,143300,99542080,15180,15180,15180,15180,0
20230822,143200,99542080,15180,15180,15180,15180,0
20230822,143100,99542080,15180,15180,15180,15180,0
20230822,143000,99542080,15180,15180,15180,15180,0
20230822,142900,99542080,15180,15180,15180,15180,0
20230822,142800,99542080,15180,15180,15180,15180,0
20230822,142700,99542080,15180,15180,15180,15180,0
20230822,142600,99542080,15180,15180,15180,15180,0
20230822,142500,99542080,15180,15180,15180,15180,0
20230822,142400,99542080,15180,15180,15180,15180,10
20230822,142300,99390280,15190,15190,15190,15190,0
20230822,142200,99390280,15190,15190,15190,15190,0
20230822,142100,99390280,15190,15190,15190,15190,0
20230822,142000,99390280,15190,15190,15190,15190,0
20230822,141900,99390280,15190,15190,15190,15190,0
20230822,141800,99390280,15190,15190,15190,15190,0
20230822,141700,99390280,15190,15190,15190,15190,0
20230822,141600,99390280,15190,15190,15190,15190,0
20230822,141500,99390280,15190,15190,15190,15190,0
20230822,141400,99390280,15190,15190,15190,15190,0
20230822,141300,99390280,15190,15190,15190,15190,0
20230822,141200,99390280,15190,15190,15190,15190,0
20230822,141100,99390280,15190,15190,15190,15190,0
20230822,141000,99390280,15190,15190,15190,15190,0
20230822,140900,99390280,15190,15190,15190,15190,0
20230822,140800,99390280,15190,15190,15190,15190,0
20230822,140700,99390280,15190,15190,15190,15190,0
20230822,140600,99390280,15190,15190,15190,15190,0
20230822,140500,99390280,15190,15190,15190,15190,0
20230822,140400,99390280,15190,15190,15190,15190,0
20230822,140300,99390280,15190,15190,15190,15190,0
20230822,140200,99390280,15190,15190,15190,15190,0
20230822,140100,99390280,15190,15190,15190,15190,0
20230822,140000,99390280,15190,15190,15190,15190,0
20230822,135900,99390280,15190,15190,15190,15190,0
20230822,135800,99390280,15190,15190,15190,15190,0
20230822,135700,99390280,15190,15190,15190,15190,0
20230822,135600,99390280,15190,15190,15190,15190,0
20230822,135500,99390280,15190,15190,15190,15190,0
20230822,135400,99390280,15190,15190,15190,15190,0
20230822,135300,99390280,15190,15190,15190,15190,0
20230822,135200,99390280,15190,15190,15190,15190,0
20230822,135100,99390280,15190,15190,15190,15190,0
20230822,135000,99390280,15190,15190,15190,15190,0
20230822,134900,99390280,15190,15190,15190,15190,0
20230822,134800,99390280,15190,15190,15190,15190,0
20230822,134700,99390280,15190,15190,15190,15190,0
20230822,134600,99390280,15190,15190,15190,15190,0
20230822,134500,99390280,15190,15090,15190,15090,2000
20230822,134400,69173610,15090,15010,15090,15010,1000
20230822,134300,54095230,14780,14780,14780,14780,0
20230822,134200,54095230,14780,14780,14780,14780,0
20230822,134100,54095230,14780,14780,14780,14780,0
20230822,134000,54095230,14780,14780,14780,14780,1
20230822,133900,54080450,14900,14900,14900,14900,0
20230822,133800,54080450,14900,14900,14900,14900,0
20230822,133700,54080450,14900,14900,14900,14900,0
20230822,133600,54080450,14900,14900,14900,14900,0
20230822,133500,54080450,14900,14900,14900,14900,0
20230822,133400,54080450,14900,14900,14900,14900,0
20230822,133300,54080450,14900,14900,14900,14900,0
20230822,133200,54080450,14900,14900,14900,14900,0
20230822,133100,54080450,14900,14930,14930,14900,30
20230822,133000,53632850,14960,14990,14990,14960,50
20230822,132900,52884550,15040,15040,15040,15040,0
20230822,132800,52884550,15040,15040,15040,15040,0
20230822,132700,52884550,15040,15040,15040,15040,0
20230822,132600,52884550,15040,15040,15040,15040,0
20230822,132500,52884550,15040,15040,15040,15040,0
20230822,132400,52884550,15040,15040,15040,15040,0
20230822,132300,52884550,15040,15040,15040,15040,0
20230822,132200,52884550,15040,15040,15040,15040,0
20230822,132100,52884550,15040,15040,15040,15040,0
20230822,132000,52884550,15040,15040,15040,15040,0
20230822,131900,52884550,15040,15040,15040,15040,1
20230822,131800,52869510,15050,15050,15050,15050,0
20230822,131700,52869510,15050,15050,15050,15050,0
20230822,131600,52869510,15050,15050,15050,15050,0
20230822,131500,52869510,15050,15050,15050,15050,0
20230822,131400,52869510,15050,15050,15050,15050,0
20230822,131300,52869510,15050,15050,15050,15050,0
20230822,131200,52869510,15050,15050,15050,15050,0
20230822,131100,52869510,15050,15050,15050,15050,1
20230822,131000,52854460,14740,14740,14740,14740,0
20230822,130900,52854460,14740,14740,14740,14740,0
20230822,130800,52854460,14740,14740,14740,14740,0
20230822,130700,52854460,14740,14740,14740,14740,0
20230822,130600,52854460,14740,14740,14740,14740,0
20230822,130500,52854460,14740,14740,14740,14740,0
20230822,130400,52854460,14740,14740,14740,14740,0
20230822,130300,52854460,14740,14740,14740,14740,0
20230822,130200,52854460,14740,14740,14740,14740,0
20230822,130100,52854460,14740,14740,14740,14740,0
20230822,130000,52854460,14740,14740,14740,14740,0
20230822,125900,52854460,14740,14740,14740,14740,0
20230822,125800,52854460,14740,14740,14740,14740,0
20230822,125700,52854460,14740,14740,14740,14740,0
20230822,125600,52854460,14740,14740,14740,14740,0
20230822,125500,52854460,14740,14740,14740,14740,0
20230822,125400,52854460,14740,14740,14740,14740,0
20230822,125300,52854460,14740,14740,14740,14740,1
20230822,125200,52839720,15090,15090,15090,15090,0
20230822,125100,52839720,15090,15090,15090,15090,20
20230822,125000,52537920,14730,14730,14730,14730,560
20230822,124900,44289120,14730,14730,14730,14730,0
20230822,124800,44289120,14730,14730,14730,14730,1440
20230822,124700,23077920,15100,15100,15100,15100,0
20230822,124600,23077920,15100,15100,15100,15100,0
20230822,124500,23077920,15100,15100,15100,15100,0
20230822,124400,23077920,15100,15100,15100,15100,0
20230822,124300,23077920,15100,15100,15100,15100,0
20230822,124200,23077920,15100,15100,15100,15100,0
20230822,124100,23077920,15100,15100,15100,15100,0
20230822,124000,23077920,15100,15100,15100,15100,0
20230822,123900,23077920,15100,15100,15100,15100,0
20230822,123800,23077920,15100,15100,15100,15100,0
20230822,123700,23077920,15100,15100,15100,15100,0
20230822,123600,23077920,15100,15090,15100,15090,100
20230822,123500,21568720,15000,15000,15000,15000,0
20230822,123400,21568720,15000,15000,15000,15000,0
20230822,123300,21568720,15000,15000,15000,15000,0
20230822,123200,21568720,15000,15000,15000,15000,0
20230822,123100,21568720,15000,15000,15000,15000,0
20230822,123000,21568720,15000,15000,15000,15000,0
20230822,122900,21568720,15000,15000,15000,15000,0
20230822,122800,21568720,15000,15000,15000,15000,0
20230822,122700,21568720,15000,15000,15000,15000,0
20230822,122600,21568720,15000,15000,15000,15000,0
20230822,122500,21568720,15000,15000,15000,15000,0
20230822,122400,21568720,15000,15000,15000,15000,0
20230822,122300,21568720,15000,15000,15000,15000,0
20230822,122200,21568720,15000,15000,15000,15000,0
20230822,122100,21568720,15000,15000,15000,15000,0
20230822,122000,21568720,15000,15000,15000,15000,0
20230822,121900,21568720,15000,15000,15000,15000,0
20230822,121800,21568720,15000,15000,15000,15000,0
20230822,121700,21568720,15000,15000,15000,15000,0
20230822,121600,21568720,15000,15000,15000,15000,0
20230822,121500,21568720,15000,15000,15000,15000,0
20230822,121400,21568720,15000,15000,15000,15000,0
20230822,121300,21568720,15000,15000,15000,15000,0
20230822,121200,21568720,15000,15000,15000,15000,0
20230822,121100,21568720,15000,15000,15000,15000,0
20230822,121000,21568720,15000,15000,15000,15000,0
20230822,120900,21568720,15000,15000,15000,15000,0
20230822,120800,21568720,15000,15000,15000,15000,0
20230822,120700,21568720,15000,15000,15000,15000,0
20230822,120600,21568720,15000,15000,15000,15000,689
20230822,120500,11233720,15000,15000,15000,15000,0
20230822,120400,11233720,15000,15000,15000,15000,0
20230822,120300,11233720,15000,15000,15000,15000,0
20230822,120200,11233720,15000,15000,15000,15000,0
20230822,120100,11233720,15000,15000,15000,15000,0
20230822,120000,11233720,15000,15000,15000,15000,0
20230822,115900,11233720,15000,15000,15000,15000,0
20230822,115800,11233720,15000,15000,15000,15000,0
20230822,115700,11233720,15000,15000,15000,15000,0
20230822,115600,11233720,15000,15000,15000,15000,0
20230822,115500,11233720,15000,15000,15000,15000,0
20230822,115400,11233720,15000,15000,15000,15000,0
20230822,115300,11233720,15000,15000,15000,15000,0
20230822,115200,11233720,15000,15000,15000,15000,0
20230822,115100,11233720,15000,15000,15000,15000,0
20230822,115000,11233720,15000,15000,15000,15000,0
20230822,114900,11233720,15000,15000,15000,15000,0
20230822,114800,11233720,15000,15000,15000,15000,0
20230822,114700,11233720,15000,15000,15000,15000,0
20230822,114600,11233720,15000,15000,15000,15000,0
20230822,114500,11233720,15000,15000,15000,15000,0
20230822,114400,11233720,15000,15000,15000,15000,0
20230822,114300,11233720,15000,15000,15000,15000,0
20230822,114200,11233720,15000,15000,15000,15000,0
20230822,114100,11233720,15000,15000,15000,15000,0
20230822,114000,11233720,15000,15000,15000,15000,0
20230822,113900,11233720,15000,15000,15000,15000,0
20230822,113800,11233720,15000,15000,15000,15000,0
20230822,113700,11233720,15000,15000,15000,15000,0
20230822,113600,11233720,15000,15000,15000,15000,0
20230822,113500,11233720,15000,15000,15000,15000,0
20230822,113400,11233720,15000,15000,15000,15000,0
20230822,113300,11233720,15000,15000,15000,15000,0
20230822,113200,11233720,15000,15000,15000,15000,0
20230822,113100,11233720,15000,15000,15000,15000,0
20230822,113000,11233720,15000,15000,15000,15000,0
20230822,112900,11233720,15000,15000,15000,15000,0
20230822,112800,11233720,15000,15000,15000,15000,0
20230822,112700,11233720,15000,15000,15000,15000,0
20230822,112600,11233720,15000,15000,15000,15000,0
20230822,112500,11233720,15000,15000,15000,15000,0
20230822,112400,11233720,15000,15000,15000,15000,0
20230822,112300,11233720,15000,15000,15000,15000,0
20230822,112200,11233720,15000,15000,15000,15000,0
20230822,112100,11233720,15000,15000,15000,15000,0
20230822,112000,11233720,15000,15000,15000,15000,0
20230822,111900,11233720,15000,15000,15000,15000,20
20230822,111800,10933720,15000,15000,15000,15000,0
20230822,111700,10933720,15000,15000,15000,15000,0
20230822,111600,10933720,15000,15000,15000,15000,0
20230822,111500,10933720,15000,15000,15000,15000,0
20230822,111400,10933720,15000,15000,15000,15000,0
20230822,111300,10933720,15000,15000,15000,15000,0
20230822,111200,10933720,15000,15000,15000,15000,0
20230822,111100,10933720,15000,15000,15000,15000,0
20230822,111000,10933720,15000,15000,15000,15000,0
20230822,110900,10933720,15000,15000,15000,15000,0
20230822,110800,10933720,15000,15000,15000,15000,0
20230822,110700,10933720,15000,15000,15000,15000,0
20230822,110600,10933720,15000,15000,15000,15000,0
20230822,110500,10933720,15000,15000,15000,15000,0
20230822,110400,10933720,15000,15000,15000,15000,0
20230822,110300,10933720,15000,15000,15000,15000,0
20230822,110200,10933720,15000,15000,15000,15000,0
20230822,110100,10933720,15000,15000,15000,15000,0
20230822,110000,10933720,15000,15000,15000,15000,5
20230822,105900,10858720,15100,15100,15100,15100,0
20230822,105800,10858720,15100,15100,15100,15100,0
20230822,105700,10858720,15100,15100,15100,15100,0
20230822,105600,10858720,15100,15100,15100,15100,0
20230822,105500,10858720,15100,15100,15100,15100,0
20230822,105400,10858720,15100,15100,15100,15100,0
20230822,105300,10858720,15100,15100,15100,15100,0
20230822,105200,10858720,15100,15100,15100,15100,0
20230822,105100,10858720,15100,15100,15100,15100,0
20230822,105000,10858720,15100,15100,15100,15100,0
20230822,104900,10858720,15100,15100,15100,15100,0
20230822,104800,10858720,15100,15100,15100,15100,0
20230822,104700,10858720,15100,15100,15100,15100,0
20230822,104600,10858720,15100,15100,15100,15100,0
20230822,104500,10858720,15100,15100,15100,15100,0
20230822,104400,10858720,15100,15100,15100,15100,0
20230822,104300,10858720,15100,15100,15100,15100,0
20230822,104200,10858720,15100,15100,15100,15100,0
20230822,104100,10858720,15100,15100,15100,15100,0
20230822,104000,10858720,15100,15100,15100,15100,0
20230822,103900,10858720,15100,15100,15100,15100,0
20230822,103800,10858720,15100,15100,15100,15100,0
20230822,103700,10858720,15100,15100,15100,15100,0
20230822,103600,10858720,15100,15100,15100,15100,0
20230822,103500,10858720,15100,15100,15100,15100,0
20230822,103400,10858720,15100,15100,15100,15100,0
20230822,103300,10858720,15100,15100,15100,15100,0
20230822,103200,10858720,15100,15100,15100,15100,0
20230822,103100,10858720,15100,15100,15100,15100,0
20230822,103000,10858720,15100,15100,15100,15100,0
20230822,102900,10858720,15100,15100,15100,15100,0
20230822,102800,10858720,15100,15100,15100,15100,0
20230822,102700,10858720,15100,15100,15100,15100,0
20230822,102600,10858720,15100,15100,15100,15100,0
20230822,102500,10858720,15100,15100,15100,15100,0
20230822,102400,10858720,15100,15100,15100,15100,0
20230822,102300,10858720,15100,15100,15100,15100,0
20230822,102200,10858720,15100,15100,15100,15100,0
20230822,102100,10858720,15100,15100,15100,15100,0
20230822,102000,10858720,15100,15100,15100,15100,0
20230822,101900,10858720,15100,15100,15100,15100,0
20230822,101800,10858720,15100,15100,15100,15100,0
20230822,101700,10858720,15100,15100,15100,15100,0
20230822,101600,10858720,15100,15100,15100,15100,0
20230822,101500,10858720,15100,15100,15100,15100,0
20230822,101400,10858720,15100,15100,15100,15100,0
20230822,101300,10858720,15100,15100,15100,15100,0
20230822,101200,10858720,15100,15100,15100,15100,0
20230822,101100,10858720,15100,15100,15100,15100,0
20230822,101000,10858720,15100,15100,15100,15100,0
20230822,100900,10858720,15100,15100,15100,15100,0
20230822,100800,10858720,15100,15100,15100,15100,0
20230822,100700,10858720,15100,15100,15100,15100,0
20230822,100600,10858720,15100,15100,15100,15100,0
20230822,100500,10858720,15100,15100,15100,15100,0
20230822,100400,10858720,15100,15100,15100,15100,0
20230822,100300,10858720,15100,15100,15100,15100,0
20230822,100200,10858720,15100,15100,15100,15100,0
20230822,100100,10858720,15100,15100,15100,15100,0
20230822,100000,10858720,15100,15100,15100,15100,0
20230822,095900,10858720,15100,15100,15100,15100,0
20230822,095800,10858720,15100,15100,15100,15100,0
20230822,095700,10858720,15100,15100,15100,15100,5
20230822,095600,10783220,15190,15190,15190,15190,0
20230822,095500,10783220,15190,15190,15190,15190,0
20230822,095400,10783220,15190,15190,15190,15190,0
20230822,095300,10783220,15190,15190,15190,15190,0
20230822,095200,10783220,15190,15190,15190,15190,0
20230822,095100,10783220,15190,15190,15190,15190,0
20230822,095000,10783220,15190,15190,15190,15190,0
20230822,094900,10783220,15190,15190,15190,15190,0
20230822,094800,10783220,15190,15190,15190,15190,0
20230822,094700,10783220,15190,15190,15190,15190,0
20230822,094600,10783220,15190,15190,15190,15190,0
20230822,094500,10783220,15190,15190,15190,15190,0
20230822,094400,10783220,15190,15190,15190,15190,0
20230822,094300,10783220,15190,15190,15190,15190,0
20230822,094200,10783220,15190,15190,15190,15190,0
20230822,094100,10783220,15190,15190,15190,15190,300
20230822,094000,6226220,15190,15190,15190,15190,0
20230822,093900,6226220,15190,15190,15190,15190,0
20230822,093800,6226220,15190,15190,15190,15190,0
20230822,093700,6226220,15190,15190,15190,15190,0
20230822,093600,6226220,15190,15190,15190,15190,0
20230822,093500,6226220,15190,15190,15190,15190,0
20230822,093400,6226220,15190,15190,15190,15190,0
20230822,093300,6226220,15190,15190,15190,15190,0
20230822,093200,6226220,15190,15190,15190,15190,0
20230822,093100,6226220,15190,15190,15190,15190,0
20230822,093000,6226220,15190,15190,15190,15190,0
20230822,092900,6226220,15190,15190,15190,15190,0
20230822,092800,6226220,15190,15190,15190,15190,0
20230822,092700,6226220,15190,15190,15190,15190,0
20230822,092600,6226220,15190,15190,15190,15190,0
20230822,092500,6226220,15190,15190,15190,15190,0
20230822,092400,6226220,15190,15190,15190,15190,0
20230822,092300,6226220,15190,15190,15190,15190,0
20230822,092200,6226220,15190,15190,15190,15190,0
20230822,092100,6226220,15190,15190,15190,15190,0
20230822,092000,6226220,15190,15190,15190,15190,0
20230822,091900,6226220,15190,15190,15190,15190,0
20230822,091800,6226220,15190,15190,15190,15190,0
20230822,091700,6226220,15190,15190,15190,15190,0
20230822,091600,6226220,15190,15190,15190,15190,0
20230822,091500,6226220,15190,15190,15190,15190,0
20230822,091400,6226220,15190,15190,15190,15190,0
20230822,091300,6226220,15190,15190,15190,15190,0
20230822,091200,6226220,15190,15190,15190,15190,0
20230822,091100,6226220,15190,15190,15190,15190,0
20230822,091000,6226220,15190,15190,15190,15190,0
20230822,090900,6226220,15190,15190,15190,15190,0
20230822,090800,6226220,15190,15190,15190,15190,0
20230822,090700,6226220,15190,15190,15190,15190,0
20230822,090600,6226220,15190,15190,15190,15190,0
20230822,090500,6226220,15190,15190,15190,15190,10
20230822,090400,6074320,14630,14630,14630,14630,0
20230822,090300,6074320,14630,14930,14930,14630,414
20230822,090200,0,15090,15090,15090,15090,0
20230822,090100,0,15090,15090,15090,15090,0
20230822,090000,0,15090,15090,15090,15090,0