KissMeData/200580/min/candle-20230818.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230818,201100,15894460,12200,12200,12200,12200,56
20230818,201000,15894460,12200,12200,12200,12200,0
20230818,200900,15894460,12200,12200,12200,12200,0
20230818,200800,15894460,12200,12200,12200,12200,0
20230818,200700,15894460,12200,12200,12200,12200,0
20230818,200600,15894460,12200,12200,12200,12200,0
20230818,200500,15894460,12200,12200,12200,12200,0
20230818,200400,15894460,12200,12200,12200,12200,0
20230818,200300,15894460,12200,12200,12200,12200,0
20230818,200200,15894460,12200,12200,12200,12200,0
20230818,200100,15894460,12200,12200,12200,12200,0
20230818,200000,15894460,12200,12200,12200,12200,0
20230818,195900,15894460,12200,12200,12200,12200,0
20230818,195800,15894460,12200,12200,12200,12200,0
20230818,195700,15894460,12200,12200,12200,12200,0
20230818,195600,15894460,12200,12200,12200,12200,0
20230818,195500,15894460,12200,12200,12200,12200,0
20230818,195400,15894460,12200,12200,12200,12200,0
20230818,195300,15894460,12200,12200,12200,12200,0
20230818,195200,15894460,12200,12200,12200,12200,0
20230818,195100,15894460,12200,12200,12200,12200,0
20230818,195000,15894460,12200,12200,12200,12200,0
20230818,194900,15894460,12200,12200,12200,12200,0
20230818,194800,15894460,12200,12200,12200,12200,0
20230818,194700,15894460,12200,12200,12200,12200,0
20230818,194600,15894460,12200,12200,12200,12200,0
20230818,194500,15894460,12200,12200,12200,12200,0
20230818,194400,15894460,12200,12200,12200,12200,0
20230818,194300,15894460,12200,12200,12200,12200,0
20230818,194200,15894460,12200,12200,12200,12200,0
20230818,194100,15894460,12200,12200,12200,12200,56
20230818,194000,15894460,12200,12200,12200,12200,0
20230818,193900,15894460,12200,12200,12200,12200,0
20230818,193800,15894460,12200,12200,12200,12200,0
20230818,193700,15894460,12200,12200,12200,12200,0
20230818,193600,15894460,12200,12200,12200,12200,0
20230818,193500,15894460,12200,12200,12200,12200,0
20230818,193400,15894460,12200,12200,12200,12200,0
20230818,193300,15894460,12200,12200,12200,12200,0
20230818,193200,15894460,12200,12200,12200,12200,0
20230818,193100,15894460,12200,12200,12200,12200,0
20230818,193000,15894460,12200,12200,12200,12200,0
20230818,192900,15894460,12200,12200,12200,12200,0
20230818,192800,15894460,12200,12200,12200,12200,0
20230818,192700,15894460,12200,12200,12200,12200,0
20230818,192600,15894460,12200,12200,12200,12200,0
20230818,192500,15894460,12200,12200,12200,12200,0
20230818,192400,15894460,12200,12200,12200,12200,0
20230818,192300,15894460,12200,12200,12200,12200,0
20230818,192200,15894460,12200,12200,12200,12200,0
20230818,192100,15894460,12200,12200,12200,12200,0
20230818,192000,15894460,12200,12200,12200,12200,0
20230818,191900,15894460,12200,12200,12200,12200,0
20230818,191800,15894460,12200,12200,12200,12200,0
20230818,191700,15894460,12200,12200,12200,12200,0
20230818,191600,15894460,12200,12200,12200,12200,0
20230818,191500,15894460,12200,12200,12200,12200,0
20230818,191400,15894460,12200,12200,12200,12200,0
20230818,191300,15894460,12200,12200,12200,12200,0
20230818,191200,15894460,12200,12200,12200,12200,0
20230818,191100,15894460,12200,12200,12200,12200,56
20230818,191000,15894460,12200,12200,12200,12200,0
20230818,190900,15894460,12200,12200,12200,12200,0
20230818,190800,15894460,12200,12200,12200,12200,0
20230818,190700,15894460,12200,12200,12200,12200,0
20230818,190600,15894460,12200,12200,12200,12200,0
20230818,190500,15894460,12200,12200,12200,12200,0
20230818,190400,15894460,12200,12200,12200,12200,0
20230818,190300,15894460,12200,12200,12200,12200,0
20230818,190200,15894460,12200,12200,12200,12200,0
20230818,190100,15894460,12200,12200,12200,12200,0
20230818,190000,15894460,12200,12200,12200,12200,0
20230818,185900,15894460,12200,12200,12200,12200,0
20230818,185800,15894460,12200,12200,12200,12200,0
20230818,185700,15894460,12200,12200,12200,12200,0
20230818,185600,15894460,12200,12200,12200,12200,0
20230818,185500,15894460,12200,12200,12200,12200,0
20230818,185400,15894460,12200,12200,12200,12200,0
20230818,185300,15894460,12200,12200,12200,12200,0
20230818,185200,15894460,12200,12200,12200,12200,0
20230818,185100,15894460,12200,12200,12200,12200,0
20230818,185000,15894460,12200,12200,12200,12200,0
20230818,184900,15894460,12200,12200,12200,12200,0
20230818,184800,15894460,12200,12200,12200,12200,0
20230818,184700,15894460,12200,12200,12200,12200,0
20230818,184600,15894460,12200,12200,12200,12200,0
20230818,184500,15894460,12200,12200,12200,12200,0
20230818,184400,15894460,12200,12200,12200,12200,0
20230818,184300,15894460,12200,12200,12200,12200,0
20230818,184200,15894460,12200,12200,12200,12200,0
20230818,184100,15894460,12200,12200,12200,12200,56
20230818,184000,15894460,12200,12200,12200,12200,0
20230818,183900,15894460,12200,12200,12200,12200,0
20230818,183800,15894460,12200,12200,12200,12200,0
20230818,183700,15894460,12200,12200,12200,12200,0
20230818,183600,15894460,12200,12200,12200,12200,0
20230818,183500,15894460,12200,12200,12200,12200,0
20230818,183400,15894460,12200,12200,12200,12200,0
20230818,183300,15894460,12200,12200,12200,12200,0
20230818,183200,15894460,12200,12200,12200,12200,0
20230818,183100,15894460,12200,12200,12200,12200,0
20230818,183000,15894460,12200,12200,12200,12200,0
20230818,182900,15894460,12200,12200,12200,12200,0
20230818,182800,15894460,12200,12200,12200,12200,0
20230818,182700,15894460,12200,12200,12200,12200,0
20230818,182600,15894460,12200,12200,12200,12200,0
20230818,182500,15894460,12200,12200,12200,12200,0
20230818,182400,15894460,12200,12200,12200,12200,0
20230818,182300,15894460,12200,12200,12200,12200,0
20230818,182200,15894460,12200,12200,12200,12200,0
20230818,182100,15894460,12200,12200,12200,12200,0
20230818,182000,15894460,12200,12200,12200,12200,0
20230818,181900,15894460,12200,12200,12200,12200,0
20230818,181800,15894460,12200,12200,12200,12200,0
20230818,181700,15894460,12200,12200,12200,12200,0
20230818,181600,15894460,12200,12200,12200,12200,0
20230818,181500,15894460,12200,12200,12200,12200,0
20230818,181400,15894460,12200,12200,12200,12200,0
20230818,181300,15894460,12200,12200,12200,12200,0
20230818,181200,15894460,12200,12200,12200,12200,0
20230818,181100,15894460,12200,12200,12200,12200,56
20230818,181000,15894460,12200,12200,12200,12200,0
20230818,180900,15894460,12200,12200,12200,12200,0
20230818,180800,15894460,12200,12200,12200,12200,0
20230818,180700,15894460,12200,12200,12200,12200,0
20230818,180600,15894460,12200,12200,12200,12200,0
20230818,180500,15894460,12200,12200,12200,12200,0
20230818,180400,15894460,12200,12200,12200,12200,0
20230818,180300,15894460,12200,12200,12200,12200,0
20230818,180200,15894460,12200,12200,12200,12200,0
20230818,180100,15894460,12200,12200,12200,12200,0
20230818,180000,15894460,12200,12200,12200,12200,0
20230818,175900,15894460,12200,12200,12200,12200,0
20230818,175800,15894460,12200,12200,12200,12200,0
20230818,175700,15894460,12200,12200,12200,12200,0
20230818,175600,15894460,12200,12200,12200,12200,0
20230818,175500,15894460,12200,12200,12200,12200,0
20230818,175400,15894460,12200,12200,12200,12200,0
20230818,175300,15894460,12200,12200,12200,12200,0
20230818,175200,15894460,12200,12200,12200,12200,0
20230818,175100,15894460,12200,12200,12200,12200,0
20230818,175000,15894460,12200,12200,12200,12200,0
20230818,174900,15894460,12200,12200,12200,12200,0
20230818,174800,15894460,12200,12200,12200,12200,0
20230818,174700,15894460,12200,12200,12200,12200,0
20230818,174600,15894460,12200,12200,12200,12200,0
20230818,174500,15894460,12200,12200,12200,12200,0
20230818,174400,15894460,12200,12200,12200,12200,0
20230818,174300,15894460,12200,12200,12200,12200,0
20230818,174200,15894460,12200,12200,12200,12200,0
20230818,174100,15894460,12200,12200,12200,12200,56
20230818,174000,15894460,12200,12200,12200,12200,0
20230818,173900,15894460,12200,12200,12200,12200,0
20230818,173800,15894460,12200,12200,12200,12200,0
20230818,173700,15894460,12200,12200,12200,12200,0
20230818,173600,15894460,12200,12200,12200,12200,0
20230818,173500,15894460,12200,12200,12200,12200,0
20230818,173400,15894460,12200,12200,12200,12200,0
20230818,173300,15894460,12200,12200,12200,12200,0
20230818,173200,15894460,12200,12200,12200,12200,0
20230818,173100,15894460,12200,12200,12200,12200,0
20230818,173000,15894460,12200,12200,12200,12200,0
20230818,172900,15894460,12200,12200,12200,12200,0
20230818,172800,15894460,12200,12200,12200,12200,0
20230818,172700,15894460,12200,12200,12200,12200,0
20230818,172600,15894460,12200,12200,12200,12200,0
20230818,172500,15894460,12200,12200,12200,12200,0
20230818,172400,15894460,12200,12200,12200,12200,0
20230818,172300,15894460,12200,12200,12200,12200,0
20230818,172200,15894460,12200,12200,12200,12200,0
20230818,172100,15894460,12200,12200,12200,12200,0
20230818,172000,15894460,12200,12200,12200,12200,0
20230818,171900,15894460,12200,12200,12200,12200,0
20230818,171800,15894460,12200,12200,12200,12200,0
20230818,171700,15894460,12200,12200,12200,12200,0
20230818,171600,15894460,12200,12200,12200,12200,0
20230818,171500,15894460,12200,12200,12200,12200,0
20230818,171400,15894460,12200,12200,12200,12200,0
20230818,171300,15894460,12200,12200,12200,12200,0
20230818,171200,15894460,12200,12200,12200,12200,0
20230818,171100,15894460,12200,12200,12200,12200,56
20230818,171000,15894460,12200,12200,12200,12200,0
20230818,170900,15894460,12200,12200,12200,12200,0
20230818,170800,15894460,12200,12200,12200,12200,0
20230818,170700,15894460,12200,12200,12200,12200,0
20230818,170600,15894460,12200,12200,12200,12200,0
20230818,170500,15894460,12200,12200,12200,12200,0
20230818,170400,15894460,12200,12200,12200,12200,0
20230818,170300,15894460,12200,12200,12200,12200,0
20230818,170200,15894460,12200,12200,12200,12200,0
20230818,170100,15894460,12200,12200,12200,12200,0
20230818,170000,15894460,12200,12200,12200,12200,0
20230818,165900,15894460,12200,12200,12200,12200,0
20230818,165800,15894460,12200,12200,12200,12200,0
20230818,165700,15894460,12200,12200,12200,12200,0
20230818,165600,15894460,12200,12200,12200,12200,0
20230818,165500,15894460,12200,12200,12200,12200,0
20230818,165400,15894460,12200,12200,12200,12200,0
20230818,165300,15894460,12200,12200,12200,12200,0
20230818,165200,15894460,12200,12200,12200,12200,0
20230818,165100,15894460,12200,12200,12200,12200,0
20230818,165000,15894460,12200,12200,12200,12200,0
20230818,164900,15894460,12200,12200,12200,12200,0
20230818,164800,15894460,12200,12200,12200,12200,0
20230818,164700,15894460,12200,12200,12200,12200,0
20230818,164600,15894460,12200,12200,12200,12200,0
20230818,164500,15894460,12200,12200,12200,12200,0
20230818,164400,15894460,12200,12200,12200,12200,0
20230818,164300,15894460,12200,12200,12200,12200,0
20230818,164200,15894460,12200,12200,12200,12200,0
20230818,164100,15894460,12200,12200,12200,12200,56
20230818,164000,15894460,12200,12200,12200,12200,0
20230818,163900,15894460,12200,12200,12200,12200,0
20230818,163800,15894460,12200,12200,12200,12200,0
20230818,163700,15894460,12200,12200,12200,12200,0
20230818,163600,15894460,12200,12200,12200,12200,0
20230818,163500,15894460,12200,12200,12200,12200,0
20230818,163400,15894460,12200,12200,12200,12200,0
20230818,163300,15894460,12200,12200,12200,12200,0
20230818,163200,15894460,12200,12200,12200,12200,0
20230818,163100,15894460,12200,12200,12200,12200,0
20230818,163000,15894460,12200,12200,12200,12200,0
20230818,162900,15894460,12200,12200,12200,12200,0
20230818,162800,15894460,12200,12200,12200,12200,0
20230818,162700,15894460,12200,12200,12200,12200,0
20230818,162600,15894460,12200,12200,12200,12200,0
20230818,162500,15894460,12200,12200,12200,12200,0
20230818,162400,15894460,12200,12200,12200,12200,0
20230818,162300,15894460,12200,12200,12200,12200,0
20230818,162200,15894460,12200,12200,12200,12200,0
20230818,162100,15894460,12200,12200,12200,12200,0
20230818,162000,15894460,12200,12200,12200,12200,0
20230818,161900,15894460,12200,12200,12200,12200,0
20230818,161800,15894460,12200,12200,12200,12200,0
20230818,161700,15894460,12200,12200,12200,12200,0
20230818,161600,15894460,12200,12200,12200,12200,0
20230818,161500,15894460,12200,12200,12200,12200,0
20230818,161400,15894460,12200,12200,12200,12200,0
20230818,161300,15894460,12200,12200,12200,12200,0
20230818,161200,15894460,12200,12200,12200,12200,0
20230818,161100,15894460,12200,12200,12200,12200,56
20230818,161000,15894460,12200,12200,12200,12200,0
20230818,160900,15894460,12200,12200,12200,12200,0
20230818,160800,15894460,12200,12200,12200,12200,0
20230818,160700,15894460,12200,12200,12200,12200,0
20230818,160600,15894460,12200,12200,12200,12200,0
20230818,160500,15894460,12200,12200,12200,12200,0
20230818,160400,15894460,12200,12200,12200,12200,0
20230818,160300,15894460,12200,12200,12200,12200,0
20230818,160200,15894460,12200,12200,12200,12200,0
20230818,160100,15894460,12200,12200,12200,12200,0
20230818,160000,15894460,12200,12200,12200,12200,0
20230818,155900,15894460,12200,12200,12200,12200,0
20230818,155800,15894460,12200,12200,12200,12200,0
20230818,155700,15894460,12200,12200,12200,12200,0
20230818,155600,15894460,12200,12200,12200,12200,0
20230818,155500,15894460,12200,12200,12200,12200,0
20230818,155400,15894460,12200,12200,12200,12200,0
20230818,155300,15894460,12200,12200,12200,12200,0
20230818,155200,15894460,12200,12200,12200,12200,0
20230818,155100,15894460,12200,12200,12200,12200,0
20230818,155000,15894460,12200,12200,12200,12200,0
20230818,154900,15894460,12200,12200,12200,12200,0
20230818,154800,15894460,12200,12200,12200,12200,0
20230818,154700,15894460,12200,12200,12200,12200,0
20230818,154600,15894460,12200,12200,12200,12200,0
20230818,154500,15894460,12200,12200,12200,12200,0
20230818,154400,15894460,12200,12200,12200,12200,0
20230818,154300,15894460,12200,12200,12200,12200,0
20230818,154200,15894460,12200,12200,12200,12200,0
20230818,154100,15894460,12200,12200,12200,12200,56
20230818,154000,15894460,12200,12200,12200,12200,0
20230818,153900,15894460,12200,12200,12200,12200,0
20230818,153800,15894460,12200,12200,12200,12200,0
20230818,153700,15894460,12200,12200,12200,12200,0
20230818,153600,15894460,12200,12200,12200,12200,0
20230818,153500,15894460,12200,12200,12200,12200,0
20230818,153400,15894460,12200,12200,12200,12200,0
20230818,153300,15894460,12200,12200,12200,12200,0
20230818,153200,15894460,12200,12200,12200,12200,0
20230818,153100,15894460,12200,12200,12200,12200,0
20230818,153000,15894460,12200,12200,12200,12200,0
20230818,152900,15894460,12200,12200,12200,12200,0
20230818,152800,15894460,12200,12200,12200,12200,0
20230818,152700,15894460,12200,12200,12200,12200,0
20230818,152600,15894460,12200,12200,12200,12200,0
20230818,152500,15894460,12200,12200,12200,12200,0
20230818,152400,15894460,12200,12200,12200,12200,0
20230818,152300,15894460,12200,12200,12200,12200,0
20230818,152200,15894460,12200,12200,12200,12200,0
20230818,152100,15894460,12200,12200,12200,12200,0
20230818,152000,15894460,12200,12200,12200,12200,0
20230818,151900,15894460,12200,12200,12200,12200,0
20230818,151800,15894460,12200,12200,12200,12200,0
20230818,151700,15894460,12200,12200,12200,12200,0
20230818,151600,15894460,12200,12200,12200,12200,0
20230818,151500,15894460,12200,12200,12200,12200,0
20230818,151400,15894460,12200,12200,12200,12200,0
20230818,151300,15894460,12200,12200,12200,12200,56
20230818,151200,15211260,12200,12200,12200,12200,0
20230818,151100,15211260,12200,12200,12200,12200,0
20230818,151000,15211260,12200,12200,12200,12200,0
20230818,150900,15211260,12200,12200,12200,12200,0
20230818,150800,15211260,12200,12200,12200,12200,0
20230818,150700,15211260,12200,12200,12200,12200,0
20230818,150600,15211260,12200,12200,12200,12200,0
20230818,150500,15211260,12200,12200,12200,12200,0
20230818,150400,15211260,12200,12200,12200,12200,0
20230818,150300,15211260,12200,12200,12200,12200,0
20230818,150200,15211260,12200,12200,12200,12200,0
20230818,150100,15211260,12200,12200,12200,12200,0
20230818,150000,15211260,12200,12200,12200,12200,0
20230818,145900,15211260,12200,12200,12200,12200,0
20230818,145800,15211260,12200,12200,12200,12200,0
20230818,145700,15211260,12200,12200,12200,12200,0
20230818,145600,15211260,12200,12200,12200,12200,0
20230818,145500,15211260,12200,12200,12200,12200,0
20230818,145400,15211260,12200,12200,12200,12200,0
20230818,145300,15211260,12200,12200,12200,12200,0
20230818,145200,15211260,12200,12200,12200,12200,0
20230818,145100,15211260,12200,12200,12200,12200,0
20230818,145000,15211260,12200,12200,12200,12200,0
20230818,144900,15211260,12200,12200,12200,12200,0
20230818,144800,15211260,12200,12200,12200,12200,0
20230818,144700,15211260,12200,12200,12200,12200,0
20230818,144600,15211260,12200,12200,12200,12200,0
20230818,144500,15211260,12200,12200,12200,12200,0
20230818,144400,15211260,12200,12200,12200,12200,16
20230818,144300,15016060,12190,12190,12190,12190,34
20230818,144200,14601600,12200,12200,12200,12200,0
20230818,144100,14601600,12200,12200,12200,12200,0
20230818,144000,14601600,12200,12200,12200,12200,0
20230818,143900,14601600,12200,12200,12200,12200,0
20230818,143800,14601600,12200,12200,12200,12200,0
20230818,143700,14601600,12200,12200,12200,12200,0
20230818,143600,14601600,12200,12200,12200,12200,0
20230818,143500,14601600,12200,12200,12200,12200,0
20230818,143400,14601600,12200,12200,12200,12200,0
20230818,143300,14601600,12200,12200,12200,12200,0
20230818,143200,14601600,12200,12200,12200,12200,0
20230818,143100,14601600,12200,12200,12200,12200,30
20230818,143000,14235600,12200,12200,12200,12200,0
20230818,142900,14235600,12200,12200,12200,12200,0
20230818,142800,14235600,12200,12200,12200,12200,0
20230818,142700,14235600,12200,12200,12200,12200,0
20230818,142600,14235600,12200,12200,12200,12200,0
20230818,142500,14235600,12200,12200,12200,12200,0
20230818,142400,14235600,12200,12200,12200,12200,0
20230818,142300,14235600,12200,12200,12200,12200,0
20230818,142200,14235600,12200,12200,12200,12200,0
20230818,142100,14235600,12200,12200,12200,12200,0
20230818,142000,14235600,12200,12200,12200,12200,0
20230818,141900,14235600,12200,12200,12200,12200,0
20230818,141800,14235600,12200,12200,12200,12200,0
20230818,141700,14235600,12200,12200,12200,12200,0
20230818,141600,14235600,12200,12200,12200,12200,0
20230818,141500,14235600,12200,12200,12200,12200,0
20230818,141400,14235600,12200,12200,12200,12200,0
20230818,141300,14235600,12200,12200,12200,12200,0
20230818,141200,14235600,12200,12200,12200,12200,0
20230818,141100,14235600,12200,12200,12200,12200,0
20230818,141000,14235600,12200,12200,12200,12200,0
20230818,140900,14235600,12200,12200,12200,12200,0
20230818,140800,14235600,12200,12200,12200,12200,0
20230818,140700,14235600,12200,12200,12200,12200,0
20230818,140600,14235600,12200,12200,12200,12200,0
20230818,140500,14235600,12200,12200,12200,12200,0
20230818,140400,14235600,12200,12200,12200,12200,0
20230818,140300,14235600,12200,12200,12200,12200,0
20230818,140200,14235600,12200,12200,12200,12200,0
20230818,140100,14235600,12200,12200,12200,12200,0
20230818,140000,14235600,12200,12200,12200,12200,0
20230818,135900,14235600,12200,12200,12200,12200,0
20230818,135800,14235600,12200,12200,12200,12200,0
20230818,135700,14235600,12200,12200,12200,12200,0
20230818,135600,14235600,12200,12200,12200,12200,0
20230818,135500,14235600,12200,12200,12200,12200,0
20230818,135400,14235600,12200,12200,12200,12200,0
20230818,135300,14235600,12200,12200,12200,12200,0
20230818,135200,14235600,12200,12200,12200,12200,0
20230818,135100,14235600,12200,12200,12200,12200,0
20230818,135000,14235600,12200,12200,12200,12200,0
20230818,134900,14235600,12200,12200,12200,12200,0
20230818,134800,14235600,12200,12200,12200,12200,0
20230818,134700,14235600,12200,12200,12200,12200,0
20230818,134600,14235600,12200,12200,12200,12200,0
20230818,134500,14235600,12200,12200,12200,12200,0
20230818,134400,14235600,12200,12200,12200,12200,0
20230818,134300,14235600,12200,12200,12200,12200,0
20230818,134200,14235600,12200,12200,12200,12200,0
20230818,134100,14235600,12200,12200,12200,12200,0
20230818,134000,14235600,12200,12200,12200,12200,0
20230818,133900,14235600,12200,12200,12200,12200,0
20230818,133800,14235600,12200,12200,12200,12200,0
20230818,133700,14235600,12200,12200,12200,12200,0
20230818,133600,14235600,12200,12200,12200,12200,0
20230818,133500,14235600,12200,12200,12200,12200,0
20230818,133400,14235600,12200,12200,12200,12200,0
20230818,133300,14235600,12200,12200,12200,12200,0
20230818,133200,14235600,12200,12200,12200,12200,0
20230818,133100,14235600,12200,12200,12200,12200,0
20230818,133000,14235600,12200,12200,12200,12200,0
20230818,132900,14235600,12200,12200,12200,12200,0
20230818,132800,14235600,12200,12200,12200,12200,0
20230818,132700,14235600,12200,12200,12200,12200,0
20230818,132600,14235600,12200,12200,12200,12200,0
20230818,132500,14235600,12200,12200,12200,12200,0
20230818,132400,14235600,12200,12200,12200,12200,0
20230818,132300,14235600,12200,12200,12200,12200,0
20230818,132200,14235600,12200,12200,12200,12200,0
20230818,132100,14235600,12200,12200,12200,12200,0
20230818,132000,14235600,12200,12200,12200,12200,0
20230818,131900,14235600,12200,12200,12200,12200,0
20230818,131800,14235600,12200,12200,12200,12200,0
20230818,131700,14235600,12200,12200,12200,12200,0
20230818,131600,14235600,12200,12200,12200,12200,40
20230818,131500,13747600,12200,12200,12200,12200,0
20230818,131400,13747600,12200,12200,12200,12200,0
20230818,131300,13747600,12200,12200,12200,12200,0
20230818,131200,13747600,12200,12200,12200,12200,0
20230818,131100,13747600,12200,12200,12200,12200,0
20230818,131000,13747600,12200,12200,12200,12200,0
20230818,130900,13747600,12200,12190,12200,12190,205
20230818,130800,11247000,12000,12000,12000,12000,0
20230818,130700,11247000,12000,12000,12000,12000,0
20230818,130600,11247000,12000,12000,12000,12000,0
20230818,130500,11247000,12000,12000,12000,12000,0
20230818,130400,11247000,12000,12000,12000,12000,0
20230818,130300,11247000,12000,12000,12000,12000,0
20230818,130200,11247000,12000,12000,12000,12000,0
20230818,130100,11247000,12000,12000,12000,12000,0
20230818,130000,11247000,12000,12000,12000,12000,0
20230818,125900,11247000,12000,12000,12000,12000,0
20230818,125800,11247000,12000,12000,12000,12000,0
20230818,125700,11247000,12000,12000,12000,12000,0
20230818,125600,11247000,12000,12000,12000,12000,0
20230818,125500,11247000,12000,12000,12000,12000,0
20230818,125400,11247000,12000,12000,12000,12000,0
20230818,125300,11247000,12000,12000,12000,12000,0
20230818,125200,11247000,12000,12000,12000,12000,0
20230818,125100,11247000,12000,12010,12010,12000,400
20230818,125000,6445000,12000,12000,12000,12000,0
20230818,124900,6445000,12000,12000,12000,12000,0
20230818,124800,6445000,12000,12000,12000,12000,0
20230818,124700,6445000,12000,12000,12000,12000,0
20230818,124600,6445000,12000,12000,12000,12000,0
20230818,124500,6445000,12000,12000,12000,12000,0
20230818,124400,6445000,12000,12000,12000,12000,0
20230818,124300,6445000,12000,12000,12000,12000,0
20230818,124200,6445000,12000,12000,12000,12000,0
20230818,124100,6445000,12000,12000,12000,12000,0
20230818,124000,6445000,12000,12000,12000,12000,0
20230818,123900,6445000,12000,12000,12000,12000,0
20230818,123800,6445000,12000,12000,12000,12000,0
20230818,123700,6445000,12000,12000,12000,12000,0
20230818,123600,6445000,12000,12000,12000,12000,0
20230818,123500,6445000,12000,12000,12000,12000,0
20230818,123400,6445000,12000,12000,12000,12000,0
20230818,123300,6445000,12000,12000,12000,12000,0
20230818,123200,6445000,12000,12000,12000,12000,0
20230818,123100,6445000,12000,12000,12000,12000,0
20230818,123000,6445000,12000,12000,12000,12000,0
20230818,122900,6445000,12000,12000,12000,12000,0
20230818,122800,6445000,12000,12000,12000,12000,0
20230818,122700,6445000,12000,12000,12000,12000,0
20230818,122600,6445000,12000,12000,12000,12000,0
20230818,122500,6445000,12000,12000,12000,12000,0
20230818,122400,6445000,12000,12000,12000,12000,0
20230818,122300,6445000,12000,12000,12000,12000,0
20230818,122200,6445000,12000,12000,12000,12000,0
20230818,122100,6445000,12000,12000,12000,12000,0
20230818,122000,6445000,12000,12000,12000,12000,0
20230818,121900,6445000,12000,12000,12000,12000,0
20230818,121800,6445000,12000,12000,12000,12000,0
20230818,121700,6445000,12000,12000,12000,12000,0
20230818,121600,6445000,12000,12000,12000,12000,0
20230818,121500,6445000,12000,12000,12000,12000,0
20230818,121400,6445000,12000,12000,12000,12000,0
20230818,121300,6445000,12000,12000,12000,12000,0
20230818,121200,6445000,12000,12050,12050,12000,450
20230818,121100,1037000,12200,12200,12200,12200,0
20230818,121000,1037000,12200,12200,12200,12200,0
20230818,120900,1037000,12200,12200,12200,12200,0
20230818,120800,1037000,12200,12200,12200,12200,0
20230818,120700,1037000,12200,12200,12200,12200,0
20230818,120600,1037000,12200,12200,12200,12200,0
20230818,120500,1037000,12200,12200,12200,12200,0
20230818,120400,1037000,12200,12200,12200,12200,0
20230818,120300,1037000,12200,12200,12200,12200,0
20230818,120200,1037000,12200,12200,12200,12200,0
20230818,120100,1037000,12200,12200,12200,12200,0
20230818,120000,1037000,12200,12200,12200,12200,0
20230818,115900,1037000,12200,12200,12200,12200,0
20230818,115800,1037000,12200,12200,12200,12200,0
20230818,115700,1037000,12200,12200,12200,12200,0
20230818,115600,1037000,12200,12200,12200,12200,0
20230818,115500,1037000,12200,12200,12200,12200,0
20230818,115400,1037000,12200,12200,12200,12200,0
20230818,115300,1037000,12200,12200,12200,12200,0
20230818,115200,1037000,12200,12200,12200,12200,0
20230818,115100,1037000,12200,12200,12200,12200,0
20230818,115000,1037000,12200,12200,12200,12200,0
20230818,114900,1037000,12200,12200,12200,12200,0
20230818,114800,1037000,12200,12200,12200,12200,0
20230818,114700,1037000,12200,12200,12200,12200,0
20230818,114600,1037000,12200,12200,12200,12200,0
20230818,114500,1037000,12200,12200,12200,12200,0
20230818,114400,1037000,12200,12200,12200,12200,0
20230818,114300,1037000,12200,12200,12200,12200,0
20230818,114200,1037000,12200,12200,12200,12200,0
20230818,114100,1037000,12200,12200,12200,12200,0
20230818,114000,1037000,12200,12200,12200,12200,0
20230818,113900,1037000,12200,12200,12200,12200,0
20230818,113800,1037000,12200,12200,12200,12200,0
20230818,113700,1037000,12200,12200,12200,12200,0
20230818,113600,1037000,12200,12200,12200,12200,0
20230818,113500,1037000,12200,12200,12200,12200,0
20230818,113400,1037000,12200,12200,12200,12200,0
20230818,113300,1037000,12200,12200,12200,12200,0
20230818,113200,1037000,12200,12200,12200,12200,0
20230818,113100,1037000,12200,12200,12200,12200,0
20230818,113000,1037000,12200,12200,12200,12200,0
20230818,112900,1037000,12200,12200,12200,12200,0
20230818,112800,1037000,12200,12200,12200,12200,0
20230818,112700,1037000,12200,12200,12200,12200,0
20230818,112600,1037000,12200,12200,12200,12200,0
20230818,112500,1037000,12200,12200,12200,12200,0
20230818,112400,1037000,12200,12200,12200,12200,0
20230818,112300,1037000,12200,12200,12200,12200,0
20230818,112200,1037000,12200,12200,12200,12200,0
20230818,112100,1037000,12200,12200,12200,12200,0
20230818,112000,1037000,12200,12200,12200,12200,0
20230818,111900,1037000,12200,12200,12200,12200,0
20230818,111800,1037000,12200,12200,12200,12200,0
20230818,111700,1037000,12200,12200,12200,12200,0
20230818,111600,1037000,12200,12200,12200,12200,0
20230818,111500,1037000,12200,12200,12200,12200,0
20230818,111400,1037000,12200,12200,12200,12200,0
20230818,111300,1037000,12200,12200,12200,12200,0
20230818,111200,1037000,12200,12200,12200,12200,0
20230818,111100,1037000,12200,12200,12200,12200,0
20230818,111000,1037000,12200,12200,12200,12200,0
20230818,110900,1037000,12200,12200,12200,12200,0
20230818,110800,1037000,12200,12200,12200,12200,0
20230818,110700,1037000,12200,12200,12200,12200,0
20230818,110600,1037000,12200,12200,12200,12200,0
20230818,110500,1037000,12200,12200,12200,12200,0
20230818,110400,1037000,12200,12200,12200,12200,0
20230818,110300,1037000,12200,12200,12200,12200,0
20230818,110200,1037000,12200,12200,12200,12200,0
20230818,110100,1037000,12200,12200,12200,12200,0
20230818,110000,1037000,12200,12200,12200,12200,0
20230818,105900,1037000,12200,12200,12200,12200,0
20230818,105800,1037000,12200,12200,12200,12200,0
20230818,105700,1037000,12200,12200,12200,12200,0
20230818,105600,1037000,12200,12200,12200,12200,0
20230818,105500,1037000,12200,12200,12200,12200,0
20230818,105400,1037000,12200,12200,12200,12200,0
20230818,105300,1037000,12200,12200,12200,12200,0
20230818,105200,1037000,12200,12200,12200,12200,0
20230818,105100,1037000,12200,12200,12200,12200,0
20230818,105000,1037000,12200,12200,12200,12200,0
20230818,104900,1037000,12200,12200,12200,12200,0
20230818,104800,1037000,12200,12200,12200,12200,0
20230818,104700,1037000,12200,12200,12200,12200,0
20230818,104600,1037000,12200,12200,12200,12200,0
20230818,104500,1037000,12200,12200,12200,12200,0
20230818,104400,1037000,12200,12200,12200,12200,0
20230818,104300,1037000,12200,12200,12200,12200,0
20230818,104200,1037000,12200,12200,12200,12200,0
20230818,104100,1037000,12200,12200,12200,12200,0
20230818,104000,1037000,12200,12200,12200,12200,0
20230818,103900,1037000,12200,12200,12200,12200,0
20230818,103800,1037000,12200,12200,12200,12200,0
20230818,103700,1037000,12200,12200,12200,12200,0
20230818,103600,1037000,12200,12200,12200,12200,0
20230818,103500,1037000,12200,12200,12200,12200,0
20230818,103400,1037000,12200,12200,12200,12200,0
20230818,103300,1037000,12200,12200,12200,12200,0
20230818,103200,1037000,12200,12200,12200,12200,0
20230818,103100,1037000,12200,12200,12200,12200,0
20230818,103000,1037000,12200,12200,12200,12200,0
20230818,102900,1037000,12200,12200,12200,12200,0
20230818,102800,1037000,12200,12200,12200,12200,0
20230818,102700,1037000,12200,12200,12200,12200,0
20230818,102600,1037000,12200,12200,12200,12200,0
20230818,102500,1037000,12200,12200,12200,12200,0
20230818,102400,1037000,12200,12200,12200,12200,0
20230818,102300,1037000,12200,12200,12200,12200,0
20230818,102200,1037000,12200,12200,12200,12200,0
20230818,102100,1037000,12200,12200,12200,12200,0
20230818,102000,1037000,12200,12200,12200,12200,0
20230818,101900,1037000,12200,12200,12200,12200,0
20230818,101800,1037000,12200,12200,12200,12200,0
20230818,101700,1037000,12200,12200,12200,12200,0
20230818,101600,1037000,12200,12200,12200,12200,0
20230818,101500,1037000,12200,12200,12200,12200,0
20230818,101400,1037000,12200,12200,12200,12200,0
20230818,101300,1037000,12200,12200,12200,12200,0
20230818,101200,1037000,12200,12200,12200,12200,0
20230818,101100,1037000,12200,12200,12200,12200,0
20230818,101000,1037000,12200,12200,12200,12200,0
20230818,100900,1037000,12200,12200,12200,12200,0
20230818,100800,1037000,12200,12200,12200,12200,0
20230818,100700,1037000,12200,12200,12200,12200,0
20230818,100600,1037000,12200,12200,12200,12200,0
20230818,100500,1037000,12200,12200,12200,12200,0
20230818,100400,1037000,12200,12200,12200,12200,0
20230818,100300,1037000,12200,12200,12200,12200,0
20230818,100200,1037000,12200,12200,12200,12200,0
20230818,100100,1037000,12200,12200,12200,12200,0
20230818,100000,1037000,12200,12200,12200,12200,0
20230818,095900,1037000,12200,12200,12200,12200,0
20230818,095800,1037000,12200,12200,12200,12200,0
20230818,095700,1037000,12200,12200,12200,12200,0
20230818,095600,1037000,12200,12200,12200,12200,0
20230818,095500,1037000,12200,12200,12200,12200,0
20230818,095400,1037000,12200,12200,12200,12200,0
20230818,095300,1037000,12200,12200,12200,12200,0
20230818,095200,1037000,12200,12200,12200,12200,0
20230818,095100,1037000,12200,12200,12200,12200,0
20230818,095000,1037000,12200,12200,12200,12200,0
20230818,094900,1037000,12200,12200,12200,12200,0
20230818,094800,1037000,12200,12200,12200,12200,0
20230818,094700,1037000,12200,12200,12200,12200,0
20230818,094600,1037000,12200,12200,12200,12200,0
20230818,094500,1037000,12200,12200,12200,12200,0
20230818,094400,1037000,12200,12200,12200,12200,0
20230818,094300,1037000,12200,12200,12200,12200,0
20230818,094200,1037000,12200,12200,12200,12200,0
20230818,094100,1037000,12200,12200,12200,12200,0
20230818,094000,1037000,12200,12200,12200,12200,0
20230818,093900,1037000,12200,12200,12200,12200,0
20230818,093800,1037000,12200,12200,12200,12200,0
20230818,093700,1037000,12200,12200,12200,12200,0
20230818,093600,1037000,12200,12200,12200,12200,0
20230818,093500,1037000,12200,12200,12200,12200,0
20230818,093400,1037000,12200,12200,12200,12200,0
20230818,093300,1037000,12200,12200,12200,12200,0
20230818,093200,1037000,12200,12200,12200,12200,0
20230818,093100,1037000,12200,12200,12200,12200,0
20230818,093000,1037000,12200,12200,12200,12200,0
20230818,092900,1037000,12200,12200,12200,12200,0
20230818,092800,1037000,12200,12200,12200,12200,0
20230818,092700,1037000,12200,12200,12200,12200,0
20230818,092600,1037000,12200,12200,12200,12200,0
20230818,092500,1037000,12200,12200,12200,12200,0
20230818,092400,1037000,12200,12200,12200,12200,0
20230818,092300,1037000,12200,12200,12200,12200,0
20230818,092200,1037000,12200,12200,12200,12200,0
20230818,092100,1037000,12200,12200,12200,12200,0
20230818,092000,1037000,12200,12200,12200,12200,0
20230818,091900,1037000,12200,12200,12200,12200,0
20230818,091800,1037000,12200,12200,12200,12200,0
20230818,091700,1037000,12200,12200,12200,12200,0
20230818,091600,1037000,12200,12200,12200,12200,0
20230818,091500,1037000,12200,12200,12200,12200,0
20230818,091400,1037000,12200,12200,12200,12200,0
20230818,091300,1037000,12200,12200,12200,12200,0
20230818,091200,1037000,12200,12200,12200,12200,0
20230818,091100,1037000,12200,12200,12200,12200,0
20230818,091000,1037000,12200,12200,12200,12200,0
20230818,090900,1037000,12200,12200,12200,12200,85
20230818,090800,0,12230,12230,12230,12230,0
20230818,090700,0,12230,12230,12230,12230,0
20230818,090600,0,12230,12230,12230,12230,0
20230818,090500,0,12230,12230,12230,12230,0
20230818,090400,0,12230,12230,12230,12230,0
20230818,090300,0,12230,12230,12230,12230,0
20230818,090200,0,12230,12230,12230,12230,0
20230818,090100,0,12230,12230,12230,12230,0
20230818,090000,0,12230,12230,12230,12230,0