KissMeData/200580/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,200800,16176120,12300,12300,12300,12300,38
20230809,200700,16176120,12300,12300,12300,12300,0
20230809,200600,16176120,12300,12300,12300,12300,0
20230809,200500,16176120,12300,12300,12300,12300,0
20230809,200400,16176120,12300,12300,12300,12300,0
20230809,200300,16176120,12300,12300,12300,12300,0
20230809,200200,16176120,12300,12300,12300,12300,0
20230809,200100,16176120,12300,12300,12300,12300,0
20230809,200000,16176120,12300,12300,12300,12300,0
20230809,195900,16176120,12300,12300,12300,12300,0
20230809,195800,16176120,12300,12300,12300,12300,0
20230809,195700,16176120,12300,12300,12300,12300,0
20230809,195600,16176120,12300,12300,12300,12300,0
20230809,195500,16176120,12300,12300,12300,12300,0
20230809,195400,16176120,12300,12300,12300,12300,0
20230809,195300,16176120,12300,12300,12300,12300,0
20230809,195200,16176120,12300,12300,12300,12300,0
20230809,195100,16176120,12300,12300,12300,12300,0
20230809,195000,16176120,12300,12300,12300,12300,0
20230809,194900,16176120,12300,12300,12300,12300,0
20230809,194800,16176120,12300,12300,12300,12300,0
20230809,194700,16176120,12300,12300,12300,12300,0
20230809,194600,16176120,12300,12300,12300,12300,0
20230809,194500,16176120,12300,12300,12300,12300,0
20230809,194400,16176120,12300,12300,12300,12300,0
20230809,194300,16176120,12300,12300,12300,12300,0
20230809,194200,16176120,12300,12300,12300,12300,0
20230809,194100,16176120,12300,12300,12300,12300,0
20230809,194000,16176120,12300,12300,12300,12300,0
20230809,193900,16176120,12300,12300,12300,12300,0
20230809,193800,16176120,12300,12300,12300,12300,38
20230809,193700,16176120,12300,12300,12300,12300,0
20230809,193600,16176120,12300,12300,12300,12300,0
20230809,193500,16176120,12300,12300,12300,12300,0
20230809,193400,16176120,12300,12300,12300,12300,0
20230809,193300,16176120,12300,12300,12300,12300,0
20230809,193200,16176120,12300,12300,12300,12300,0
20230809,193100,16176120,12300,12300,12300,12300,0
20230809,193000,16176120,12300,12300,12300,12300,0
20230809,192900,16176120,12300,12300,12300,12300,0
20230809,192800,16176120,12300,12300,12300,12300,0
20230809,192700,16176120,12300,12300,12300,12300,0
20230809,192600,16176120,12300,12300,12300,12300,0
20230809,192500,16176120,12300,12300,12300,12300,0
20230809,192400,16176120,12300,12300,12300,12300,0
20230809,192300,16176120,12300,12300,12300,12300,0
20230809,192200,16176120,12300,12300,12300,12300,0
20230809,192100,16176120,12300,12300,12300,12300,0
20230809,192000,16176120,12300,12300,12300,12300,0
20230809,191900,16176120,12300,12300,12300,12300,0
20230809,191800,16176120,12300,12300,12300,12300,0
20230809,191700,16176120,12300,12300,12300,12300,0
20230809,191600,16176120,12300,12300,12300,12300,0
20230809,191500,16176120,12300,12300,12300,12300,0
20230809,191400,16176120,12300,12300,12300,12300,0
20230809,191300,16176120,12300,12300,12300,12300,0
20230809,191200,16176120,12300,12300,12300,12300,0
20230809,191100,16176120,12300,12300,12300,12300,0
20230809,191000,16176120,12300,12300,12300,12300,0
20230809,190900,16176120,12300,12300,12300,12300,0
20230809,190800,16176120,12300,12300,12300,12300,38
20230809,190700,16176120,12300,12300,12300,12300,0
20230809,190600,16176120,12300,12300,12300,12300,0
20230809,190500,16176120,12300,12300,12300,12300,0
20230809,190400,16176120,12300,12300,12300,12300,0
20230809,190300,16176120,12300,12300,12300,12300,0
20230809,190200,16176120,12300,12300,12300,12300,0
20230809,190100,16176120,12300,12300,12300,12300,0
20230809,190000,16176120,12300,12300,12300,12300,0
20230809,185900,16176120,12300,12300,12300,12300,0
20230809,185800,16176120,12300,12300,12300,12300,0
20230809,185700,16176120,12300,12300,12300,12300,0
20230809,185600,16176120,12300,12300,12300,12300,0
20230809,185500,16176120,12300,12300,12300,12300,0
20230809,185400,16176120,12300,12300,12300,12300,0
20230809,185300,16176120,12300,12300,12300,12300,0
20230809,185200,16176120,12300,12300,12300,12300,0
20230809,185100,16176120,12300,12300,12300,12300,0
20230809,185000,16176120,12300,12300,12300,12300,0
20230809,184900,16176120,12300,12300,12300,12300,0
20230809,184800,16176120,12300,12300,12300,12300,0
20230809,184700,16176120,12300,12300,12300,12300,0
20230809,184600,16176120,12300,12300,12300,12300,0
20230809,184500,16176120,12300,12300,12300,12300,0
20230809,184400,16176120,12300,12300,12300,12300,0
20230809,184300,16176120,12300,12300,12300,12300,0
20230809,184200,16176120,12300,12300,12300,12300,0
20230809,184100,16176120,12300,12300,12300,12300,0
20230809,184000,16176120,12300,12300,12300,12300,0
20230809,183900,16176120,12300,12300,12300,12300,0
20230809,183800,16176120,12300,12300,12300,12300,38
20230809,183700,16176120,12300,12300,12300,12300,0
20230809,183600,16176120,12300,12300,12300,12300,0
20230809,183500,16176120,12300,12300,12300,12300,0
20230809,183400,16176120,12300,12300,12300,12300,0
20230809,183300,16176120,12300,12300,12300,12300,0
20230809,183200,16176120,12300,12300,12300,12300,0
20230809,183100,16176120,12300,12300,12300,12300,0
20230809,183000,16176120,12300,12300,12300,12300,0
20230809,182900,16176120,12300,12300,12300,12300,0
20230809,182800,16176120,12300,12300,12300,12300,0
20230809,182700,16176120,12300,12300,12300,12300,0
20230809,182600,16176120,12300,12300,12300,12300,0
20230809,182500,16176120,12300,12300,12300,12300,0
20230809,182400,16176120,12300,12300,12300,12300,0
20230809,182300,16176120,12300,12300,12300,12300,0
20230809,182200,16176120,12300,12300,12300,12300,0
20230809,182100,16176120,12300,12300,12300,12300,0
20230809,182000,16176120,12300,12300,12300,12300,0
20230809,181900,16176120,12300,12300,12300,12300,0
20230809,181800,16176120,12300,12300,12300,12300,0
20230809,181700,16176120,12300,12300,12300,12300,0
20230809,181600,16176120,12300,12300,12300,12300,0
20230809,181500,16176120,12300,12300,12300,12300,0
20230809,181400,16176120,12300,12300,12300,12300,0
20230809,181300,16176120,12300,12300,12300,12300,0
20230809,181200,16176120,12300,12300,12300,12300,0
20230809,181100,16176120,12300,12300,12300,12300,0
20230809,181000,16176120,12300,12300,12300,12300,0
20230809,180900,16176120,12300,12300,12300,12300,0
20230809,180800,16176120,12300,12300,12300,12300,38
20230809,180700,16176120,12300,12300,12300,12300,0
20230809,180600,16176120,12300,12300,12300,12300,0
20230809,180500,16176120,12300,12300,12300,12300,0
20230809,180400,16176120,12300,12300,12300,12300,0
20230809,180300,16176120,12300,12300,12300,12300,0
20230809,180200,16176120,12300,12300,12300,12300,0
20230809,180100,16176120,12300,12300,12300,12300,0
20230809,180000,16176120,12300,12300,12300,12300,0
20230809,175900,16176120,12300,12300,12300,12300,0
20230809,175800,16176120,12300,12300,12300,12300,0
20230809,175700,16176120,12300,12300,12300,12300,0
20230809,175600,16176120,12300,12300,12300,12300,0
20230809,175500,16176120,12300,12300,12300,12300,0
20230809,175400,16176120,12300,12300,12300,12300,0
20230809,175300,16176120,12300,12300,12300,12300,0
20230809,175200,16176120,12300,12300,12300,12300,0
20230809,175100,16176120,12300,12300,12300,12300,0
20230809,175000,16176120,12300,12300,12300,12300,0
20230809,174900,16176120,12300,12300,12300,12300,0
20230809,174800,16176120,12300,12300,12300,12300,0
20230809,174700,16176120,12300,12300,12300,12300,0
20230809,174600,16176120,12300,12300,12300,12300,0
20230809,174500,16176120,12300,12300,12300,12300,0
20230809,174400,16176120,12300,12300,12300,12300,0
20230809,174300,16176120,12300,12300,12300,12300,0
20230809,174200,16176120,12300,12300,12300,12300,0
20230809,174100,16176120,12300,12300,12300,12300,0
20230809,174000,16176120,12300,12300,12300,12300,0
20230809,173900,16176120,12300,12300,12300,12300,0
20230809,173800,16176120,12300,12300,12300,12300,38
20230809,173700,16176120,12300,12300,12300,12300,0
20230809,173600,16176120,12300,12300,12300,12300,0
20230809,173500,16176120,12300,12300,12300,12300,0
20230809,173400,16176120,12300,12300,12300,12300,0
20230809,173300,16176120,12300,12300,12300,12300,0
20230809,173200,16176120,12300,12300,12300,12300,0
20230809,173100,16176120,12300,12300,12300,12300,0
20230809,173000,16176120,12300,12300,12300,12300,0
20230809,172900,16176120,12300,12300,12300,12300,0
20230809,172800,16176120,12300,12300,12300,12300,0
20230809,172700,16176120,12300,12300,12300,12300,0
20230809,172600,16176120,12300,12300,12300,12300,0
20230809,172500,16176120,12300,12300,12300,12300,0
20230809,172400,16176120,12300,12300,12300,12300,0
20230809,172300,16176120,12300,12300,12300,12300,0
20230809,172200,16176120,12300,12300,12300,12300,0
20230809,172100,16176120,12300,12300,12300,12300,0
20230809,172000,16176120,12300,12300,12300,12300,0
20230809,171900,16176120,12300,12300,12300,12300,0
20230809,171800,16176120,12300,12300,12300,12300,0
20230809,171700,16176120,12300,12300,12300,12300,0
20230809,171600,16176120,12300,12300,12300,12300,0
20230809,171500,16176120,12300,12300,12300,12300,0
20230809,171400,16176120,12300,12300,12300,12300,0
20230809,171300,16176120,12300,12300,12300,12300,0
20230809,171200,16176120,12300,12300,12300,12300,0
20230809,171100,16176120,12300,12300,12300,12300,0
20230809,171000,16176120,12300,12300,12300,12300,0
20230809,170900,16176120,12300,12300,12300,12300,0
20230809,170800,16176120,12300,12300,12300,12300,38
20230809,170700,16176120,12300,12300,12300,12300,0
20230809,170600,16176120,12300,12300,12300,12300,0
20230809,170500,16176120,12300,12300,12300,12300,0
20230809,170400,16176120,12300,12300,12300,12300,0
20230809,170300,16176120,12300,12300,12300,12300,0
20230809,170200,16176120,12300,12300,12300,12300,0
20230809,170100,16176120,12300,12300,12300,12300,0
20230809,170000,16176120,12300,12300,12300,12300,0
20230809,165900,16176120,12300,12300,12300,12300,0
20230809,165800,16176120,12300,12300,12300,12300,0
20230809,165700,16176120,12300,12300,12300,12300,0
20230809,165600,16176120,12300,12300,12300,12300,0
20230809,165500,16176120,12300,12300,12300,12300,0
20230809,165400,16176120,12300,12300,12300,12300,0
20230809,165300,16176120,12300,12300,12300,12300,0
20230809,165200,16176120,12300,12300,12300,12300,0
20230809,165100,16176120,12300,12300,12300,12300,0
20230809,165000,16176120,12300,12300,12300,12300,0
20230809,164900,16176120,12300,12300,12300,12300,0
20230809,164800,16176120,12300,12300,12300,12300,0
20230809,164700,16176120,12300,12300,12300,12300,0
20230809,164600,16176120,12300,12300,12300,12300,0
20230809,164500,16176120,12300,12300,12300,12300,0
20230809,164400,16176120,12300,12300,12300,12300,0
20230809,164300,16176120,12300,12300,12300,12300,0
20230809,164200,16176120,12300,12300,12300,12300,0
20230809,164100,16176120,12300,12300,12300,12300,0
20230809,164000,16176120,12300,12300,12300,12300,0
20230809,163900,16176120,12300,12300,12300,12300,0
20230809,163800,16176120,12300,12300,12300,12300,38
20230809,163700,16176120,12300,12300,12300,12300,0
20230809,163600,16176120,12300,12300,12300,12300,0
20230809,163500,16176120,12300,12300,12300,12300,0
20230809,163400,16176120,12300,12300,12300,12300,0
20230809,163300,16176120,12300,12300,12300,12300,0
20230809,163200,16176120,12300,12300,12300,12300,0
20230809,163100,16176120,12300,12300,12300,12300,0
20230809,163000,16176120,12300,12300,12300,12300,0
20230809,162900,16176120,12300,12300,12300,12300,0
20230809,162800,16176120,12300,12300,12300,12300,0
20230809,162700,16176120,12300,12300,12300,12300,0
20230809,162600,16176120,12300,12300,12300,12300,0
20230809,162500,16176120,12300,12300,12300,12300,0
20230809,162400,16176120,12300,12300,12300,12300,0
20230809,162300,16176120,12300,12300,12300,12300,0
20230809,162200,16176120,12300,12300,12300,12300,0
20230809,162100,16176120,12300,12300,12300,12300,0
20230809,162000,16176120,12300,12300,12300,12300,0
20230809,161900,16176120,12300,12300,12300,12300,0
20230809,161800,16176120,12300,12300,12300,12300,0
20230809,161700,16176120,12300,12300,12300,12300,0
20230809,161600,16176120,12300,12300,12300,12300,0
20230809,161500,16176120,12300,12300,12300,12300,0
20230809,161400,16176120,12300,12300,12300,12300,0
20230809,161300,16176120,12300,12300,12300,12300,0
20230809,161200,16176120,12300,12300,12300,12300,0
20230809,161100,16176120,12300,12300,12300,12300,0
20230809,161000,16176120,12300,12300,12300,12300,0
20230809,160900,16176120,12300,12300,12300,12300,0
20230809,160800,16176120,12300,12300,12300,12300,38
20230809,160700,16176120,12300,12300,12300,12300,0
20230809,160600,16176120,12300,12300,12300,12300,0
20230809,160500,16176120,12300,12300,12300,12300,0
20230809,160400,16176120,12300,12300,12300,12300,0
20230809,160300,16176120,12300,12300,12300,12300,0
20230809,160200,16176120,12300,12300,12300,12300,0
20230809,160100,16176120,12300,12300,12300,12300,0
20230809,160000,16176120,12300,12300,12300,12300,0
20230809,155900,16176120,12300,12300,12300,12300,0
20230809,155800,16176120,12300,12300,12300,12300,0
20230809,155700,16176120,12300,12300,12300,12300,0
20230809,155600,16176120,12300,12300,12300,12300,0
20230809,155500,16176120,12300,12300,12300,12300,0
20230809,155400,16176120,12300,12300,12300,12300,0
20230809,155300,16176120,12300,12300,12300,12300,0
20230809,155200,16176120,12300,12300,12300,12300,0
20230809,155100,16176120,12300,12300,12300,12300,0
20230809,155000,16176120,12300,12300,12300,12300,0
20230809,154900,16176120,12300,12300,12300,12300,0
20230809,154800,16176120,12300,12300,12300,12300,0
20230809,154700,16176120,12300,12300,12300,12300,0
20230809,154600,16176120,12300,12300,12300,12300,0
20230809,154500,16176120,12300,12300,12300,12300,0
20230809,154400,16176120,12300,12300,12300,12300,0
20230809,154300,16176120,12300,12300,12300,12300,0
20230809,154200,16176120,12300,12300,12300,12300,0
20230809,154100,16176120,12300,12300,12300,12300,0
20230809,154000,16176120,12300,12300,12300,12300,0
20230809,153900,16176120,12300,12300,12300,12300,0
20230809,153800,16176120,12300,12300,12300,12300,38
20230809,153700,16176120,12300,12300,12300,12300,0
20230809,153600,16176120,12300,12300,12300,12300,0
20230809,153500,16176120,12300,12300,12300,12300,0
20230809,153400,16176120,12300,12300,12300,12300,0
20230809,153300,16176120,12300,12300,12300,12300,0
20230809,153200,16176120,12300,12300,12300,12300,0
20230809,153100,16176120,12300,12300,12300,12300,0
20230809,153000,16176120,12300,12300,12300,12300,38
20230809,152900,15708720,12300,12300,12300,12300,0
20230809,152800,15708720,12300,12300,12300,12300,0
20230809,152700,15708720,12300,12300,12300,12300,0
20230809,152600,15708720,12300,12300,12300,12300,0
20230809,152500,15708720,12300,12300,12300,12300,0
20230809,152400,15708720,12300,12300,12300,12300,0
20230809,152300,15708720,12300,12300,12300,12300,0
20230809,152200,15708720,12300,12300,12300,12300,0
20230809,152100,15708720,12300,12300,12300,12300,0
20230809,152000,15708720,12300,12300,12300,12300,0
20230809,151900,15708720,12300,12300,12300,12300,0
20230809,151800,15708720,12300,12300,12300,12300,0
20230809,151700,15708720,12300,12300,12300,12300,0
20230809,151600,15708720,12300,12300,12300,12300,0
20230809,151500,15708720,12300,12300,12300,12300,0
20230809,151400,15708720,12300,12300,12300,12300,0
20230809,151300,15708720,12300,12300,12300,12300,0
20230809,151200,15708720,12300,12300,12300,12300,0
20230809,151100,15708720,12300,12300,12300,12300,0
20230809,151000,15708720,12300,12300,12300,12300,0
20230809,150900,15708720,12300,12300,12300,12300,0
20230809,150800,15708720,12300,12300,12300,12300,0
20230809,150700,15708720,12300,12300,12300,12300,0
20230809,150600,15708720,12300,12300,12300,12300,0
20230809,150500,15708720,12300,12300,12300,12300,0
20230809,150400,15708720,12300,12300,12300,12300,0
20230809,150300,15708720,12300,12300,12300,12300,0
20230809,150200,15708720,12300,12300,12300,12300,0
20230809,150100,15708720,12300,12300,12300,12300,0
20230809,150000,15708720,12300,12300,12300,12300,0
20230809,145900,15708720,12300,12300,12300,12300,0
20230809,145800,15708720,12300,12300,12300,12300,0
20230809,145700,15708720,12300,12300,12300,12300,0
20230809,145600,15708720,12300,12300,12300,12300,0
20230809,145500,15708720,12300,12300,12300,12300,0
20230809,145400,15708720,12300,12300,12300,12300,209
20230809,145300,13138020,12300,12300,12300,12300,0
20230809,145200,13138020,12300,12300,12300,12300,0
20230809,145100,13138020,12300,12300,12300,12300,191
20230809,145000,10788720,12300,12300,12300,12300,0
20230809,144900,10788720,12300,12300,12300,12300,0
20230809,144800,10788720,12300,12310,12310,12300,300
20230809,144700,7096220,12300,12300,12300,12300,0
20230809,144600,7096220,12300,12300,12300,12300,0
20230809,144500,7096220,12300,12300,12300,12300,0
20230809,144400,7096220,12300,12300,12300,12300,0
20230809,144300,7096220,12300,12300,12300,12300,0
20230809,144200,7096220,12300,12300,12300,12300,0
20230809,144100,7096220,12300,12300,12300,12300,0
20230809,144000,7096220,12300,12300,12300,12300,0
20230809,143900,7096220,12300,12300,12300,12300,0
20230809,143800,7096220,12300,12300,12300,12300,0
20230809,143700,7096220,12300,12300,12300,12300,0
20230809,143600,7096220,12300,12300,12300,12300,0
20230809,143500,7096220,12300,12300,12300,12300,0
20230809,143400,7096220,12300,12300,12300,12300,0
20230809,143300,7096220,12300,12300,12300,12300,0
20230809,143200,7096220,12300,12300,12300,12300,0
20230809,143100,7096220,12300,12300,12300,12300,0
20230809,143000,7096220,12300,12300,12300,12300,0
20230809,142900,7096220,12300,12300,12300,12300,0
20230809,142800,7096220,12300,12300,12300,12300,0
20230809,142700,7096220,12300,12300,12300,12300,0
20230809,142600,7096220,12300,12300,12300,12300,0
20230809,142500,7096220,12300,12300,12300,12300,0
20230809,142400,7096220,12300,12300,12300,12300,0
20230809,142300,7096220,12300,12300,12300,12300,0
20230809,142200,7096220,12300,12300,12300,12300,0
20230809,142100,7096220,12300,12300,12300,12300,0
20230809,142000,7096220,12300,12300,12300,12300,0
20230809,141900,7096220,12300,12300,12300,12300,0
20230809,141800,7096220,12300,12300,12300,12300,0
20230809,141700,7096220,12300,12300,12300,12300,0
20230809,141600,7096220,12300,12300,12300,12300,0
20230809,141500,7096220,12300,12300,12300,12300,0
20230809,141400,7096220,12300,12300,12300,12300,0
20230809,141300,7096220,12300,12300,12300,12300,0
20230809,141200,7096220,12300,12300,12300,12300,0
20230809,141100,7096220,12300,12300,12300,12300,0
20230809,141000,7096220,12300,12300,12300,12300,0
20230809,140900,7096220,12300,12300,12300,12300,0
20230809,140800,7096220,12300,12300,12300,12300,0
20230809,140700,7096220,12300,12300,12300,12300,0
20230809,140600,7096220,12300,12300,12300,12300,0
20230809,140500,7096220,12300,12300,12300,12300,0
20230809,140400,7096220,12300,12300,12300,12300,0
20230809,140300,7096220,12300,12300,12300,12300,0
20230809,140200,7096220,12300,12300,12300,12300,0
20230809,140100,7096220,12300,12300,12300,12300,0
20230809,140000,7096220,12300,12300,12300,12300,0
20230809,135900,7096220,12300,12300,12300,12300,0
20230809,135800,7096220,12300,12300,12300,12300,0
20230809,135700,7096220,12300,12300,12300,12300,0
20230809,135600,7096220,12300,12300,12300,12300,0
20230809,135500,7096220,12300,12300,12300,12300,0
20230809,135400,7096220,12300,12300,12300,12300,0
20230809,135300,7096220,12300,12300,12300,12300,0
20230809,135200,7096220,12300,12300,12300,12300,0
20230809,135100,7096220,12300,12300,12300,12300,0
20230809,135000,7096220,12300,12300,12300,12300,0
20230809,134900,7096220,12300,12300,12300,12300,0
20230809,134800,7096220,12300,12300,12300,12300,0
20230809,134700,7096220,12300,12300,12300,12300,0
20230809,134600,7096220,12300,12300,12300,12300,0
20230809,134500,7096220,12300,12300,12300,12300,0
20230809,134400,7096220,12300,12300,12300,12300,0
20230809,134300,7096220,12300,12300,12300,12300,0
20230809,134200,7096220,12300,12300,12300,12300,0
20230809,134100,7096220,12300,12300,12300,12300,0
20230809,134000,7096220,12300,12300,12300,12300,0
20230809,133900,7096220,12300,12300,12300,12300,0
20230809,133800,7096220,12300,12300,12300,12300,0
20230809,133700,7096220,12300,12300,12300,12300,0
20230809,133600,7096220,12300,12300,12300,12300,0
20230809,133500,7096220,12300,12300,12300,12300,0
20230809,133400,7096220,12300,12300,12300,12300,0
20230809,133300,7096220,12300,12300,12300,12300,0
20230809,133200,7096220,12300,12300,12300,12300,0
20230809,133100,7096220,12300,12300,12300,12300,0
20230809,133000,7096220,12300,12300,12300,12300,0
20230809,132900,7096220,12300,12300,12300,12300,0
20230809,132800,7096220,12300,12300,12300,12300,0
20230809,132700,7096220,12300,12300,12300,12300,0
20230809,132600,7096220,12300,12300,12300,12300,0
20230809,132500,7096220,12300,12300,12300,12300,0
20230809,132400,7096220,12300,12300,12300,12300,0
20230809,132300,7096220,12300,12300,12300,12300,0
20230809,132200,7096220,12300,12300,12300,12300,0
20230809,132100,7096220,12300,12300,12300,12300,0
20230809,132000,7096220,12300,12300,12300,12300,0
20230809,131900,7096220,12300,12300,12300,12300,0
20230809,131800,7096220,12300,12300,12300,12300,0
20230809,131700,7096220,12300,12300,12300,12300,0
20230809,131600,7096220,12300,12300,12300,12300,0
20230809,131500,7096220,12300,12300,12300,12300,0
20230809,131400,7096220,12300,12300,12300,12300,0
20230809,131300,7096220,12300,12300,12300,12300,0
20230809,131200,7096220,12300,12300,12300,12300,0
20230809,131100,7096220,12300,12300,12300,12300,0
20230809,131000,7096220,12300,12300,12300,12300,0
20230809,130900,7096220,12300,12300,12300,12300,0
20230809,130800,7096220,12300,12300,12300,12300,0
20230809,130700,7096220,12300,12300,12300,12300,0
20230809,130600,7096220,12300,12300,12300,12300,0
20230809,130500,7096220,12300,12300,12300,12300,0
20230809,130400,7096220,12300,12300,12300,12300,0
20230809,130300,7096220,12300,12300,12300,12300,7
20230809,130200,7010120,12300,12300,12300,12300,0
20230809,130100,7010120,12300,12300,12300,12300,0
20230809,130000,7010120,12300,12300,12300,12300,0
20230809,125900,7010120,12300,12300,12300,12300,0
20230809,125800,7010120,12300,12300,12300,12300,1
20230809,125700,6997820,12300,12300,12300,12300,0
20230809,125600,6997820,12300,12300,12300,12300,1
20230809,125500,6985520,12300,12300,12300,12300,70
20230809,125400,6124520,12300,12300,12300,12300,0
20230809,125300,6124520,12300,12300,12300,12300,0
20230809,125200,6124520,12300,12300,12300,12300,0
20230809,125100,6124520,12300,12300,12300,12300,0
20230809,125000,6124520,12300,12300,12300,12300,0
20230809,124900,6124520,12300,12300,12300,12300,0
20230809,124800,6124520,12300,12300,12300,12300,0
20230809,124700,6124520,12300,12300,12300,12300,0
20230809,124600,6124520,12300,12300,12300,12300,0
20230809,124500,6124520,12300,12300,12300,12300,0
20230809,124400,6124520,12300,12300,12300,12300,0
20230809,124300,6124520,12300,12300,12300,12300,0
20230809,124200,6124520,12300,12300,12300,12300,0
20230809,124100,6124520,12300,12300,12300,12300,0
20230809,124000,6124520,12300,12300,12300,12300,120
20230809,123900,4648520,12300,12300,12300,12300,0
20230809,123800,4648520,12300,12300,12300,12300,0
20230809,123700,4648520,12300,12300,12300,12300,0
20230809,123600,4648520,12300,12300,12300,12300,0
20230809,123500,4648520,12300,12300,12300,12300,0
20230809,123400,4648520,12300,12300,12300,12300,0
20230809,123300,4648520,12300,12300,12300,12300,0
20230809,123200,4648520,12300,12300,12300,12300,0
20230809,123100,4648520,12300,12300,12300,12300,0
20230809,123000,4648520,12300,12300,12300,12300,0
20230809,122900,4648520,12300,12300,12300,12300,1
20230809,122800,4636220,12300,12300,12300,12300,0
20230809,122700,4636220,12300,12300,12300,12300,100
20230809,122600,3406220,12450,12450,12450,12450,0
20230809,122500,3406220,12450,12450,12450,12450,0
20230809,122400,3406220,12450,12450,12450,12450,0
20230809,122300,3406220,12450,12450,12450,12450,6
20230809,122200,3331520,12450,12450,12450,12450,12
20230809,122100,3182120,12450,12450,12450,12450,0
20230809,122000,3182120,12450,12450,12450,12450,10
20230809,121900,3057620,12250,12250,12250,12250,3
20230809,121800,3020870,12260,12260,12260,12260,0
20230809,121700,3020870,12260,12260,12260,12260,0
20230809,121600,3020870,12260,12260,12260,12260,0
20230809,121500,3020870,12260,12260,12260,12260,0
20230809,121400,3020870,12260,12260,12260,12260,0
20230809,121300,3020870,12260,12260,12260,12260,0
20230809,121200,3020870,12260,12260,12260,12260,0
20230809,121100,3020870,12260,12260,12260,12260,0
20230809,121000,3020870,12260,12260,12260,12260,0
20230809,120900,3020870,12260,12260,12260,12260,0
20230809,120800,3020870,12260,12260,12260,12260,0
20230809,120700,3020870,12260,12260,12260,12260,0
20230809,120600,3020870,12260,12260,12260,12260,0
20230809,120500,3020870,12260,12260,12260,12260,0
20230809,120400,3020870,12260,12260,12260,12260,0
20230809,120300,3020870,12260,12260,12260,12260,0
20230809,120200,3020870,12260,12260,12260,12260,0
20230809,120100,3020870,12260,12260,12260,12260,0
20230809,120000,3020870,12260,12260,12260,12260,0
20230809,115900,3020870,12260,12260,12260,12260,0
20230809,115800,3020870,12260,12260,12260,12260,0
20230809,115700,3020870,12260,12260,12260,12260,0
20230809,115600,3020870,12260,12260,12260,12260,0
20230809,115500,3020870,12260,12260,12260,12260,0
20230809,115400,3020870,12260,12260,12260,12260,0
20230809,115300,3020870,12260,12260,12260,12260,0
20230809,115200,3020870,12260,12260,12260,12260,0
20230809,115100,3020870,12260,12260,12260,12260,0
20230809,115000,3020870,12260,12260,12260,12260,0
20230809,114900,3020870,12260,12260,12260,12260,0
20230809,114800,3020870,12260,12260,12260,12260,0
20230809,114700,3020870,12260,12260,12260,12260,0
20230809,114600,3020870,12260,12260,12260,12260,0
20230809,114500,3020870,12260,12260,12260,12260,0
20230809,114400,3020870,12260,12260,12260,12260,0
20230809,114300,3020870,12260,12260,12260,12260,0
20230809,114200,3020870,12260,12260,12260,12260,0
20230809,114100,3020870,12260,12260,12260,12260,0
20230809,114000,3020870,12260,12260,12260,12260,0
20230809,113900,3020870,12260,12260,12260,12260,0
20230809,113800,3020870,12260,12260,12260,12260,0
20230809,113700,3020870,12260,12260,12260,12260,0
20230809,113600,3020870,12260,12260,12260,12260,0
20230809,113500,3020870,12260,12260,12260,12260,0
20230809,113400,3020870,12260,12260,12260,12260,0
20230809,113300,3020870,12260,12260,12260,12260,0
20230809,113200,3020870,12260,12260,12260,12260,0
20230809,113100,3020870,12260,12260,12260,12260,0
20230809,113000,3020870,12260,12260,12260,12260,0
20230809,112900,3020870,12260,12260,12260,12260,0
20230809,112800,3020870,12260,12260,12260,12260,0
20230809,112700,3020870,12260,12260,12260,12260,0
20230809,112600,3020870,12260,12260,12260,12260,0
20230809,112500,3020870,12260,12260,12260,12260,0
20230809,112400,3020870,12260,12260,12260,12260,0
20230809,112300,3020870,12260,12260,12260,12260,0
20230809,112200,3020870,12260,12260,12260,12260,0
20230809,112100,3020870,12260,12260,12260,12260,0
20230809,112000,3020870,12260,12260,12260,12260,0
20230809,111900,3020870,12260,12260,12260,12260,0
20230809,111800,3020870,12260,12260,12260,12260,0
20230809,111700,3020870,12260,12260,12260,12260,0
20230809,111600,3020870,12260,12260,12260,12260,0
20230809,111500,3020870,12260,12260,12260,12260,0
20230809,111400,3020870,12260,12260,12260,12260,0
20230809,111300,3020870,12260,12260,12260,12260,0
20230809,111200,3020870,12260,12260,12260,12260,0
20230809,111100,3020870,12260,12260,12260,12260,0
20230809,111000,3020870,12260,12260,12260,12260,0
20230809,110900,3020870,12260,12260,12260,12260,0
20230809,110800,3020870,12260,12260,12260,12260,0
20230809,110700,3020870,12260,12260,12260,12260,0
20230809,110600,3020870,12260,12260,12260,12260,0
20230809,110500,3020870,12260,12260,12260,12260,0
20230809,110400,3020870,12260,12260,12260,12260,0
20230809,110300,3020870,12260,12260,12260,12260,0
20230809,110200,3020870,12260,12260,12260,12260,0
20230809,110100,3020870,12260,12260,12260,12260,0
20230809,110000,3020870,12260,12260,12260,12260,0
20230809,105900,3020870,12260,12260,12260,12260,0
20230809,105800,3020870,12260,12260,12260,12260,0
20230809,105700,3020870,12260,12260,12260,12260,0
20230809,105600,3020870,12260,12260,12260,12260,0
20230809,105500,3020870,12260,12260,12260,12260,0
20230809,105400,3020870,12260,12260,12260,12260,0
20230809,105300,3020870,12260,12260,12260,12260,0
20230809,105200,3020870,12260,12260,12260,12260,0
20230809,105100,3020870,12260,12260,12260,12260,0
20230809,105000,3020870,12260,12260,12260,12260,0
20230809,104900,3020870,12260,12260,12260,12260,0
20230809,104800,3020870,12260,12260,12260,12260,0
20230809,104700,3020870,12260,12260,12260,12260,0
20230809,104600,3020870,12260,12260,12260,12260,0
20230809,104500,3020870,12260,12260,12260,12260,0
20230809,104400,3020870,12260,12260,12260,12260,0
20230809,104300,3020870,12260,12260,12260,12260,0
20230809,104200,3020870,12260,12260,12260,12260,0
20230809,104100,3020870,12260,12260,12260,12260,0
20230809,104000,3020870,12260,12260,12260,12260,0
20230809,103900,3020870,12260,12260,12260,12260,0
20230809,103800,3020870,12260,12260,12260,12260,0
20230809,103700,3020870,12260,12260,12260,12260,0
20230809,103600,3020870,12260,12260,12260,12260,0
20230809,103500,3020870,12260,12260,12260,12260,0
20230809,103400,3020870,12260,12260,12260,12260,0
20230809,103300,3020870,12260,12260,12260,12260,0
20230809,103200,3020870,12260,12260,12260,12260,0
20230809,103100,3020870,12260,12260,12260,12260,0
20230809,103000,3020870,12260,12260,12260,12260,0
20230809,102900,3020870,12260,12260,12260,12260,0
20230809,102800,3020870,12260,12260,12260,12260,0
20230809,102700,3020870,12260,12260,12260,12260,0
20230809,102600,3020870,12260,12300,12300,12260,117
20230809,102500,1585770,12250,12250,12250,12250,0
20230809,102400,1585770,12250,12250,12250,12250,0
20230809,102300,1585770,12250,12250,12250,12250,0
20230809,102200,1585770,12250,12250,12250,12250,0
20230809,102100,1585770,12250,12250,12250,12250,0
20230809,102000,1585770,12250,12250,12250,12250,0
20230809,101900,1585770,12250,12250,12250,12250,0
20230809,101800,1585770,12250,12250,12250,12250,0
20230809,101700,1585770,12250,12250,12250,12250,0
20230809,101600,1585770,12250,12250,12250,12250,0
20230809,101500,1585770,12250,12250,12250,12250,0
20230809,101400,1585770,12250,12250,12250,12250,0
20230809,101300,1585770,12250,12250,12250,12250,0
20230809,101200,1585770,12250,12250,12250,12250,0
20230809,101100,1585770,12250,12250,12250,12250,0
20230809,101000,1585770,12250,12250,12250,12250,0
20230809,100900,1585770,12250,12250,12250,12250,0
20230809,100800,1585770,12250,12250,12250,12250,0
20230809,100700,1585770,12250,12250,12250,12250,0
20230809,100600,1585770,12250,12250,12250,12250,0
20230809,100500,1585770,12250,12250,12250,12250,0
20230809,100400,1585770,12250,12250,12250,12250,0
20230809,100300,1585770,12250,12250,12250,12250,0
20230809,100200,1585770,12250,12250,12250,12250,0
20230809,100100,1585770,12250,12250,12250,12250,0
20230809,100000,1585770,12250,12250,12250,12250,0
20230809,095900,1585770,12250,12250,12250,12250,0
20230809,095800,1585770,12250,12250,12250,12250,0
20230809,095700,1585770,12250,12250,12250,12250,0
20230809,095600,1585770,12250,12250,12250,12250,0
20230809,095500,1585770,12250,12250,12250,12250,0
20230809,095400,1585770,12250,12250,12250,12250,0
20230809,095300,1585770,12250,12250,12250,12250,0
20230809,095200,1585770,12250,12250,12250,12250,0
20230809,095100,1585770,12250,12250,12250,12250,0
20230809,095000,1585770,12250,12250,12250,12250,0
20230809,094900,1585770,12250,12250,12250,12250,0
20230809,094800,1585770,12250,12250,12250,12250,0
20230809,094700,1585770,12250,12250,12250,12250,0
20230809,094600,1585770,12250,12250,12250,12250,0
20230809,094500,1585770,12250,12250,12250,12250,0
20230809,094400,1585770,12250,12250,12250,12250,0
20230809,094300,1585770,12250,12250,12250,12250,0
20230809,094200,1585770,12250,12250,12250,12250,0
20230809,094100,1585770,12250,12250,12250,12250,0
20230809,094000,1585770,12250,12250,12250,12250,0
20230809,093900,1585770,12250,12250,12250,12250,0
20230809,093800,1585770,12250,12250,12250,12250,0
20230809,093700,1585770,12250,12250,12250,12250,0
20230809,093600,1585770,12250,12250,12250,12250,0
20230809,093500,1585770,12250,12250,12250,12250,0
20230809,093400,1585770,12250,12250,12250,12250,0
20230809,093300,1585770,12250,12250,12250,12250,0
20230809,093200,1585770,12250,12250,12250,12250,0
20230809,093100,1585770,12250,12250,12250,12250,0
20230809,093000,1585770,12250,12250,12250,12250,0
20230809,092900,1585770,12250,12260,12260,12250,100
20230809,092800,360760,12440,12440,12440,12440,0
20230809,092700,360760,12440,12440,12440,12440,0
20230809,092600,360760,12440,12440,12440,12440,0
20230809,092500,360760,12440,12440,12440,12440,0
20230809,092400,360760,12440,12440,12440,12440,0
20230809,092300,360760,12440,12440,12440,12440,0
20230809,092200,360760,12440,12440,12440,12440,0
20230809,092100,360760,12440,12440,12440,12440,0
20230809,092000,360760,12440,12440,12440,12440,0
20230809,091900,360760,12440,12440,12440,12440,0
20230809,091800,360760,12440,12440,12440,12440,0
20230809,091700,360760,12440,12440,12440,12440,0
20230809,091600,360760,12440,12440,12440,12440,0
20230809,091500,360760,12440,12440,12440,12440,0
20230809,091400,360760,12440,12440,12440,12440,0
20230809,091300,360760,12440,12440,12440,12440,0
20230809,091200,360760,12440,12440,12440,12440,0
20230809,091100,360760,12440,12440,12440,12440,29
20230809,091000,0,12440,12440,12440,12440,0
20230809,090900,0,12440,12440,12440,12440,0
20230809,090800,0,12440,12440,12440,12440,0
20230809,090700,0,12440,12440,12440,12440,0
20230809,090600,0,12440,12440,12440,12440,0
20230809,090500,0,12440,12440,12440,12440,0
20230809,090400,0,12440,12440,12440,12440,0
20230809,090300,0,12440,12440,12440,12440,0
20230809,090200,0,12440,12440,12440,12440,0
20230809,090100,0,12440,12440,12440,12440,0
20230809,090000,0,12440,12440,12440,12440,0