KissMeData/140910/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,195700,3869425,3665,3665,3665,3665,2
20230823,195600,3869425,3665,3665,3665,3665,0
20230823,195500,3869425,3665,3665,3665,3665,0
20230823,195400,3869425,3665,3665,3665,3665,0
20230823,195300,3869425,3665,3665,3665,3665,0
20230823,195200,3869425,3665,3665,3665,3665,0
20230823,195100,3869425,3665,3665,3665,3665,0
20230823,195000,3869425,3665,3665,3665,3665,0
20230823,194900,3869425,3665,3665,3665,3665,0
20230823,194800,3869425,3665,3665,3665,3665,0
20230823,194700,3869425,3665,3665,3665,3665,0
20230823,194600,3869425,3665,3665,3665,3665,0
20230823,194500,3869425,3665,3665,3665,3665,0
20230823,194400,3869425,3665,3665,3665,3665,0
20230823,194300,3869425,3665,3665,3665,3665,0
20230823,194200,3869425,3665,3665,3665,3665,0
20230823,194100,3869425,3665,3665,3665,3665,0
20230823,194000,3869425,3665,3665,3665,3665,0
20230823,193900,3869425,3665,3665,3665,3665,0
20230823,193800,3869425,3665,3665,3665,3665,0
20230823,193700,3869425,3665,3665,3665,3665,0
20230823,193600,3869425,3665,3665,3665,3665,0
20230823,193500,3869425,3665,3665,3665,3665,0
20230823,193400,3869425,3665,3665,3665,3665,0
20230823,193300,3869425,3665,3665,3665,3665,0
20230823,193200,3869425,3665,3665,3665,3665,0
20230823,193100,3869425,3665,3665,3665,3665,0
20230823,193000,3869425,3665,3665,3665,3665,0
20230823,192900,3869425,3665,3665,3665,3665,0
20230823,192800,3869425,3665,3665,3665,3665,0
20230823,192700,3869425,3665,3665,3665,3665,2
20230823,192600,3869425,3665,3665,3665,3665,0
20230823,192500,3869425,3665,3665,3665,3665,0
20230823,192400,3869425,3665,3665,3665,3665,0
20230823,192300,3869425,3665,3665,3665,3665,0
20230823,192200,3869425,3665,3665,3665,3665,0
20230823,192100,3869425,3665,3665,3665,3665,0
20230823,192000,3869425,3665,3665,3665,3665,0
20230823,191900,3869425,3665,3665,3665,3665,0
20230823,191800,3869425,3665,3665,3665,3665,0
20230823,191700,3869425,3665,3665,3665,3665,0
20230823,191600,3869425,3665,3665,3665,3665,0
20230823,191500,3869425,3665,3665,3665,3665,0
20230823,191400,3869425,3665,3665,3665,3665,0
20230823,191300,3869425,3665,3665,3665,3665,0
20230823,191200,3869425,3665,3665,3665,3665,0
20230823,191100,3869425,3665,3665,3665,3665,0
20230823,191000,3869425,3665,3665,3665,3665,0
20230823,190900,3869425,3665,3665,3665,3665,0
20230823,190800,3869425,3665,3665,3665,3665,0
20230823,190700,3869425,3665,3665,3665,3665,0
20230823,190600,3869425,3665,3665,3665,3665,0
20230823,190500,3869425,3665,3665,3665,3665,0
20230823,190400,3869425,3665,3665,3665,3665,0
20230823,190300,3869425,3665,3665,3665,3665,0
20230823,190200,3869425,3665,3665,3665,3665,0
20230823,190100,3869425,3665,3665,3665,3665,0
20230823,190000,3869425,3665,3665,3665,3665,0
20230823,185900,3869425,3665,3665,3665,3665,0
20230823,185800,3869425,3665,3665,3665,3665,0
20230823,185700,3869425,3665,3665,3665,3665,2
20230823,185600,3869425,3665,3665,3665,3665,0
20230823,185500,3869425,3665,3665,3665,3665,0
20230823,185400,3869425,3665,3665,3665,3665,0
20230823,185300,3869425,3665,3665,3665,3665,0
20230823,185200,3869425,3665,3665,3665,3665,0
20230823,185100,3869425,3665,3665,3665,3665,0
20230823,185000,3869425,3665,3665,3665,3665,0
20230823,184900,3869425,3665,3665,3665,3665,0
20230823,184800,3869425,3665,3665,3665,3665,0
20230823,184700,3869425,3665,3665,3665,3665,0
20230823,184600,3869425,3665,3665,3665,3665,0
20230823,184500,3869425,3665,3665,3665,3665,0
20230823,184400,3869425,3665,3665,3665,3665,0
20230823,184300,3869425,3665,3665,3665,3665,0
20230823,184200,3869425,3665,3665,3665,3665,0
20230823,184100,3869425,3665,3665,3665,3665,0
20230823,184000,3869425,3665,3665,3665,3665,0
20230823,183900,3869425,3665,3665,3665,3665,0
20230823,183800,3869425,3665,3665,3665,3665,0
20230823,183700,3869425,3665,3665,3665,3665,0
20230823,183600,3869425,3665,3665,3665,3665,0
20230823,183500,3869425,3665,3665,3665,3665,0
20230823,183400,3869425,3665,3665,3665,3665,0
20230823,183300,3869425,3665,3665,3665,3665,0
20230823,183200,3869425,3665,3665,3665,3665,0
20230823,183100,3869425,3665,3665,3665,3665,0
20230823,183000,3869425,3665,3665,3665,3665,0
20230823,182900,3869425,3665,3665,3665,3665,0
20230823,182800,3869425,3665,3665,3665,3665,0
20230823,182700,3869425,3665,3665,3665,3665,2
20230823,182600,3869425,3665,3665,3665,3665,0
20230823,182500,3869425,3665,3665,3665,3665,0
20230823,182400,3869425,3665,3665,3665,3665,0
20230823,182300,3869425,3665,3665,3665,3665,0
20230823,182200,3869425,3665,3665,3665,3665,0
20230823,182100,3869425,3665,3665,3665,3665,0
20230823,182000,3869425,3665,3665,3665,3665,0
20230823,181900,3869425,3665,3665,3665,3665,0
20230823,181800,3869425,3665,3665,3665,3665,0
20230823,181700,3869425,3665,3665,3665,3665,0
20230823,181600,3869425,3665,3665,3665,3665,0
20230823,181500,3869425,3665,3665,3665,3665,0
20230823,181400,3869425,3665,3665,3665,3665,0
20230823,181300,3869425,3665,3665,3665,3665,0
20230823,181200,3869425,3665,3665,3665,3665,0
20230823,181100,3869425,3665,3665,3665,3665,0
20230823,181000,3869425,3665,3665,3665,3665,0
20230823,180900,3869425,3665,3665,3665,3665,0
20230823,180800,3869425,3665,3665,3665,3665,0
20230823,180700,3869425,3665,3665,3665,3665,0
20230823,180600,3869425,3665,3665,3665,3665,0
20230823,180500,3869425,3665,3665,3665,3665,0
20230823,180400,3869425,3665,3665,3665,3665,0
20230823,180300,3869425,3665,3665,3665,3665,0
20230823,180200,3869425,3665,3665,3665,3665,0
20230823,180100,3869425,3665,3665,3665,3665,0
20230823,180000,3869425,3665,3665,3665,3665,0
20230823,175900,3869425,3665,3665,3665,3665,0
20230823,175800,3869425,3665,3665,3665,3665,0
20230823,175700,3869425,3665,3665,3665,3665,2
20230823,175600,3869425,3665,3665,3665,3665,0
20230823,175500,3869425,3665,3665,3665,3665,0
20230823,175400,3869425,3665,3665,3665,3665,0
20230823,175300,3869425,3665,3665,3665,3665,0
20230823,175200,3869425,3665,3665,3665,3665,0
20230823,175100,3869425,3665,3665,3665,3665,0
20230823,175000,3869425,3665,3665,3665,3665,0
20230823,174900,3869425,3665,3665,3665,3665,0
20230823,174800,3869425,3665,3665,3665,3665,0
20230823,174700,3869425,3665,3665,3665,3665,0
20230823,174600,3869425,3665,3665,3665,3665,0
20230823,174500,3869425,3665,3665,3665,3665,0
20230823,174400,3869425,3665,3665,3665,3665,0
20230823,174300,3869425,3665,3665,3665,3665,0
20230823,174200,3869425,3665,3665,3665,3665,0
20230823,174100,3869425,3665,3665,3665,3665,0
20230823,174000,3869425,3665,3665,3665,3665,0
20230823,173900,3869425,3665,3665,3665,3665,0
20230823,173800,3869425,3665,3665,3665,3665,0
20230823,173700,3869425,3665,3665,3665,3665,0
20230823,173600,3869425,3665,3665,3665,3665,0
20230823,173500,3869425,3665,3665,3665,3665,0
20230823,173400,3869425,3665,3665,3665,3665,0
20230823,173300,3869425,3665,3665,3665,3665,0
20230823,173200,3869425,3665,3665,3665,3665,0
20230823,173100,3869425,3665,3665,3665,3665,0
20230823,173000,3869425,3665,3665,3665,3665,0
20230823,172900,3869425,3665,3665,3665,3665,0
20230823,172800,3869425,3665,3665,3665,3665,0
20230823,172700,3869425,3665,3665,3665,3665,2
20230823,172600,3869425,3665,3665,3665,3665,0
20230823,172500,3869425,3665,3665,3665,3665,0
20230823,172400,3869425,3665,3665,3665,3665,0
20230823,172300,3869425,3665,3665,3665,3665,0
20230823,172200,3869425,3665,3665,3665,3665,0
20230823,172100,3869425,3665,3665,3665,3665,0
20230823,172000,3869425,3665,3665,3665,3665,0
20230823,171900,3869425,3665,3665,3665,3665,0
20230823,171800,3869425,3665,3665,3665,3665,0
20230823,171700,3869425,3665,3665,3665,3665,0
20230823,171600,3869425,3665,3665,3665,3665,0
20230823,171500,3869425,3665,3665,3665,3665,0
20230823,171400,3869425,3665,3665,3665,3665,0
20230823,171300,3869425,3665,3665,3665,3665,0
20230823,171200,3869425,3665,3665,3665,3665,0
20230823,171100,3869425,3665,3665,3665,3665,0
20230823,171000,3869425,3665,3665,3665,3665,0
20230823,170900,3869425,3665,3665,3665,3665,0
20230823,170800,3869425,3665,3665,3665,3665,0
20230823,170700,3869425,3665,3665,3665,3665,0
20230823,170600,3869425,3665,3665,3665,3665,0
20230823,170500,3869425,3665,3665,3665,3665,0
20230823,170400,3869425,3665,3665,3665,3665,0
20230823,170300,3869425,3665,3665,3665,3665,0
20230823,170200,3869425,3665,3665,3665,3665,0
20230823,170100,3869425,3665,3665,3665,3665,0
20230823,170000,3869425,3665,3665,3665,3665,0
20230823,165900,3869425,3665,3665,3665,3665,0
20230823,165800,3869425,3665,3665,3665,3665,0
20230823,165700,3869425,3665,3665,3665,3665,2
20230823,165600,3869425,3665,3665,3665,3665,0
20230823,165500,3869425,3665,3665,3665,3665,0
20230823,165400,3869425,3665,3665,3665,3665,0
20230823,165300,3869425,3665,3665,3665,3665,0
20230823,165200,3869425,3665,3665,3665,3665,0
20230823,165100,3869425,3665,3665,3665,3665,0
20230823,165000,3869425,3665,3665,3665,3665,0
20230823,164900,3869425,3665,3665,3665,3665,0
20230823,164800,3869425,3665,3665,3665,3665,0
20230823,164700,3869425,3665,3665,3665,3665,0
20230823,164600,3869425,3665,3665,3665,3665,0
20230823,164500,3869425,3665,3665,3665,3665,0
20230823,164400,3869425,3665,3665,3665,3665,0
20230823,164300,3869425,3665,3665,3665,3665,0
20230823,164200,3869425,3665,3665,3665,3665,0
20230823,164100,3869425,3665,3665,3665,3665,0
20230823,164000,3869425,3665,3665,3665,3665,0
20230823,163900,3869425,3665,3665,3665,3665,0
20230823,163800,3869425,3665,3665,3665,3665,0
20230823,163700,3869425,3665,3665,3665,3665,0
20230823,163600,3869425,3665,3665,3665,3665,0
20230823,163500,3869425,3665,3665,3665,3665,0
20230823,163400,3869425,3665,3665,3665,3665,0
20230823,163300,3869425,3665,3665,3665,3665,0
20230823,163200,3869425,3665,3665,3665,3665,0
20230823,163100,3869425,3665,3665,3665,3665,0
20230823,163000,3869425,3665,3665,3665,3665,0
20230823,162900,3869425,3665,3665,3665,3665,0
20230823,162800,3869425,3665,3665,3665,3665,0
20230823,162700,3869425,3665,3665,3665,3665,2
20230823,162600,3869425,3665,3665,3665,3665,0
20230823,162500,3869425,3665,3665,3665,3665,0
20230823,162400,3869425,3665,3665,3665,3665,0
20230823,162300,3869425,3665,3665,3665,3665,0
20230823,162200,3869425,3665,3665,3665,3665,0
20230823,162100,3869425,3665,3665,3665,3665,0
20230823,162000,3869425,3665,3665,3665,3665,0
20230823,161900,3869425,3665,3665,3665,3665,0
20230823,161800,3869425,3665,3665,3665,3665,0
20230823,161700,3869425,3665,3665,3665,3665,0
20230823,161600,3869425,3665,3665,3665,3665,0
20230823,161500,3869425,3665,3665,3665,3665,0
20230823,161400,3869425,3665,3665,3665,3665,0
20230823,161300,3869425,3665,3665,3665,3665,0
20230823,161200,3869425,3665,3665,3665,3665,0
20230823,161100,3869425,3665,3665,3665,3665,0
20230823,161000,3869425,3665,3665,3665,3665,0
20230823,160900,3869425,3665,3665,3665,3665,0
20230823,160800,3869425,3665,3665,3665,3665,0
20230823,160700,3869425,3665,3665,3665,3665,0
20230823,160600,3869425,3665,3665,3665,3665,0
20230823,160500,3869425,3665,3665,3665,3665,0
20230823,160400,3869425,3665,3665,3665,3665,0
20230823,160300,3869425,3665,3665,3665,3665,0
20230823,160200,3869425,3665,3665,3665,3665,0
20230823,160100,3869425,3665,3665,3665,3665,0
20230823,160000,3869425,3665,3665,3665,3665,0
20230823,155900,3869425,3665,3665,3665,3665,0
20230823,155800,3869425,3665,3665,3665,3665,0
20230823,155700,3869425,3665,3665,3665,3665,2
20230823,155600,3869425,3665,3665,3665,3665,0
20230823,155500,3869425,3665,3665,3665,3665,0
20230823,155400,3869425,3665,3665,3665,3665,0
20230823,155300,3869425,3665,3665,3665,3665,0
20230823,155200,3869425,3665,3665,3665,3665,0
20230823,155100,3869425,3665,3665,3665,3665,0
20230823,155000,3869425,3665,3665,3665,3665,0
20230823,154900,3869425,3665,3665,3665,3665,0
20230823,154800,3869425,3665,3665,3665,3665,0
20230823,154700,3869425,3665,3665,3665,3665,0
20230823,154600,3869425,3665,3665,3665,3665,0
20230823,154500,3869425,3665,3665,3665,3665,0
20230823,154400,3869425,3665,3665,3665,3665,0
20230823,154300,3869425,3665,3665,3665,3665,0
20230823,154200,3869425,3665,3665,3665,3665,0
20230823,154100,3869425,3665,3665,3665,3665,0
20230823,154000,3869425,3665,3665,3665,3665,0
20230823,153900,3869425,3665,3665,3665,3665,0
20230823,153800,3869425,3665,3665,3665,3665,0
20230823,153700,3869425,3665,3665,3665,3665,0
20230823,153600,3869425,3665,3665,3665,3665,0
20230823,153500,3869425,3665,3665,3665,3665,0
20230823,153400,3869425,3665,3665,3665,3665,0
20230823,153300,3869425,3665,3665,3665,3665,0
20230823,153200,3869425,3665,3665,3665,3665,0
20230823,153100,3869425,3665,3665,3665,3665,0
20230823,153000,3869425,3665,3665,3665,3665,2
20230823,152900,3862095,3700,3700,3700,3700,0
20230823,152800,3862095,3700,3700,3700,3700,0
20230823,152700,3862095,3700,3700,3700,3700,0
20230823,152600,3862095,3700,3700,3700,3700,0
20230823,152500,3862095,3700,3700,3700,3700,0
20230823,152400,3862095,3700,3700,3700,3700,0
20230823,152300,3862095,3700,3700,3700,3700,0
20230823,152200,3862095,3700,3700,3700,3700,0
20230823,152100,3862095,3700,3700,3700,3700,0
20230823,152000,3862095,3700,3700,3700,3700,0
20230823,151900,3862095,3700,3695,3700,3695,2
20230823,151800,3854700,3720,3720,3720,3720,0
20230823,151700,3854700,3720,3720,3720,3720,0
20230823,151600,3854700,3720,3720,3720,3720,0
20230823,151500,3854700,3720,3655,3720,3655,51
20230823,151400,3668230,3730,3730,3730,3730,0
20230823,151300,3668230,3730,3730,3730,3730,0
20230823,151200,3668230,3730,3730,3730,3730,0
20230823,151100,3668230,3730,3730,3730,3730,0
20230823,151000,3668230,3730,3730,3730,3730,0
20230823,150900,3668230,3730,3730,3730,3730,0
20230823,150800,3668230,3730,3730,3730,3730,0
20230823,150700,3668230,3730,3730,3730,3730,0
20230823,150600,3668230,3730,3730,3730,3730,0
20230823,150500,3668230,3730,3730,3730,3730,0
20230823,150400,3668230,3730,3730,3730,3730,0
20230823,150300,3668230,3730,3730,3730,3730,0
20230823,150200,3668230,3730,3730,3730,3730,0
20230823,150100,3668230,3730,3730,3730,3730,0
20230823,150000,3668230,3730,3730,3730,3730,0
20230823,145900,3668230,3730,3730,3730,3730,0
20230823,145800,3668230,3730,3730,3730,3730,0
20230823,145700,3668230,3730,3730,3730,3730,0
20230823,145600,3668230,3730,3730,3730,3730,0
20230823,145500,3668230,3730,3730,3730,3730,0
20230823,145400,3668230,3730,3730,3730,3730,0
20230823,145300,3668230,3730,3730,3730,3730,0
20230823,145200,3668230,3730,3730,3730,3730,0
20230823,145100,3668230,3730,3730,3730,3730,0
20230823,145000,3668230,3730,3730,3730,3730,0
20230823,144900,3668230,3730,3730,3730,3730,0
20230823,144800,3668230,3730,3730,3730,3730,0
20230823,144700,3668230,3730,3730,3730,3730,0
20230823,144600,3668230,3730,3730,3730,3730,0
20230823,144500,3668230,3730,3730,3730,3730,0
20230823,144400,3668230,3730,3730,3730,3730,0
20230823,144300,3668230,3730,3730,3730,3730,0
20230823,144200,3668230,3730,3730,3730,3730,0
20230823,144100,3668230,3730,3730,3730,3730,0
20230823,144000,3668230,3730,3730,3730,3730,0
20230823,143900,3668230,3730,3730,3730,3730,0
20230823,143800,3668230,3730,3730,3730,3730,0
20230823,143700,3668230,3730,3730,3730,3730,0
20230823,143600,3668230,3730,3730,3730,3730,0
20230823,143500,3668230,3730,3730,3730,3730,0
20230823,143400,3668230,3730,3730,3730,3730,0
20230823,143300,3668230,3730,3730,3730,3730,0
20230823,143200,3668230,3730,3730,3730,3730,0
20230823,143100,3668230,3730,3730,3730,3730,0
20230823,143000,3668230,3730,3730,3730,3730,0
20230823,142900,3668230,3730,3730,3730,3730,0
20230823,142800,3668230,3730,3730,3730,3730,0
20230823,142700,3668230,3730,3730,3730,3730,0
20230823,142600,3668230,3730,3730,3730,3730,0
20230823,142500,3668230,3730,3730,3730,3730,0
20230823,142400,3668230,3730,3730,3730,3730,0
20230823,142300,3668230,3730,3730,3730,3730,0
20230823,142200,3668230,3730,3730,3730,3730,0
20230823,142100,3668230,3730,3730,3730,3730,0
20230823,142000,3668230,3730,3730,3730,3730,0
20230823,141900,3668230,3730,3730,3730,3730,0
20230823,141800,3668230,3730,3730,3730,3730,0
20230823,141700,3668230,3730,3730,3730,3730,0
20230823,141600,3668230,3730,3730,3730,3730,0
20230823,141500,3668230,3730,3730,3730,3730,0
20230823,141400,3668230,3730,3730,3730,3730,0
20230823,141300,3668230,3730,3730,3730,3730,0
20230823,141200,3668230,3730,3730,3730,3730,0
20230823,141100,3668230,3730,3730,3730,3730,0
20230823,141000,3668230,3730,3730,3730,3730,0
20230823,140900,3668230,3730,3730,3730,3730,0
20230823,140800,3668230,3730,3730,3730,3730,0
20230823,140700,3668230,3730,3730,3730,3730,0
20230823,140600,3668230,3730,3730,3730,3730,0
20230823,140500,3668230,3730,3730,3730,3730,0
20230823,140400,3668230,3730,3730,3730,3730,0
20230823,140300,3668230,3730,3730,3730,3730,0
20230823,140200,3668230,3730,3730,3730,3730,0
20230823,140100,3668230,3730,3730,3730,3730,0
20230823,140000,3668230,3730,3730,3730,3730,0
20230823,135900,3668230,3730,3730,3730,3730,0
20230823,135800,3668230,3730,3730,3730,3730,0
20230823,135700,3668230,3730,3730,3730,3730,0
20230823,135600,3668230,3730,3730,3730,3730,0
20230823,135500,3668230,3730,3730,3730,3730,0
20230823,135400,3668230,3730,3730,3730,3730,0
20230823,135300,3668230,3730,3730,3730,3730,0
20230823,135200,3668230,3730,3730,3730,3730,0
20230823,135100,3668230,3730,3730,3730,3730,0
20230823,135000,3668230,3730,3730,3730,3730,0
20230823,134900,3668230,3730,3730,3730,3730,0
20230823,134800,3668230,3730,3730,3730,3730,0
20230823,134700,3668230,3730,3730,3730,3730,0
20230823,134600,3668230,3730,3730,3730,3730,0
20230823,134500,3668230,3730,3730,3730,3730,0
20230823,134400,3668230,3730,3730,3730,3730,0
20230823,134300,3668230,3730,3730,3730,3730,0
20230823,134200,3668230,3730,3730,3730,3730,0
20230823,134100,3668230,3730,3730,3730,3730,0
20230823,134000,3668230,3730,3730,3730,3730,0
20230823,133900,3668230,3730,3730,3730,3730,0
20230823,133800,3668230,3730,3730,3730,3730,0
20230823,133700,3668230,3730,3730,3730,3730,0
20230823,133600,3668230,3730,3730,3730,3730,0
20230823,133500,3668230,3730,3730,3730,3730,0
20230823,133400,3668230,3730,3730,3730,3730,0
20230823,133300,3668230,3730,3730,3730,3730,0
20230823,133200,3668230,3730,3730,3730,3730,0
20230823,133100,3668230,3730,3730,3730,3730,0
20230823,133000,3668230,3730,3730,3730,3730,0
20230823,132900,3668230,3730,3730,3730,3730,0
20230823,132800,3668230,3730,3730,3730,3730,0
20230823,132700,3668230,3730,3730,3730,3730,0
20230823,132600,3668230,3730,3730,3730,3730,0
20230823,132500,3668230,3730,3730,3730,3730,0
20230823,132400,3668230,3730,3730,3730,3730,0
20230823,132300,3668230,3730,3730,3730,3730,0
20230823,132200,3668230,3730,3730,3730,3730,0
20230823,132100,3668230,3730,3730,3730,3730,0
20230823,132000,3668230,3730,3730,3730,3730,0
20230823,131900,3668230,3730,3730,3730,3730,0
20230823,131800,3668230,3730,3730,3730,3730,0
20230823,131700,3668230,3730,3730,3730,3730,0
20230823,131600,3668230,3730,3730,3730,3730,0
20230823,131500,3668230,3730,3730,3730,3730,0
20230823,131400,3668230,3730,3730,3730,3730,0
20230823,131300,3668230,3730,3730,3730,3730,0
20230823,131200,3668230,3730,3730,3730,3730,0
20230823,131100,3668230,3730,3730,3730,3730,0
20230823,131000,3668230,3730,3730,3730,3730,0
20230823,130900,3668230,3730,3730,3730,3730,0
20230823,130800,3668230,3730,3730,3730,3730,0
20230823,130700,3668230,3730,3730,3730,3730,0
20230823,130600,3668230,3730,3730,3730,3730,0
20230823,130500,3668230,3730,3730,3730,3730,0
20230823,130400,3668230,3730,3730,3730,3730,0
20230823,130300,3668230,3730,3730,3730,3730,0
20230823,130200,3668230,3730,3730,3730,3730,0
20230823,130100,3668230,3730,3730,3730,3730,0
20230823,130000,3668230,3730,3730,3730,3730,0
20230823,125900,3668230,3730,3730,3730,3730,0
20230823,125800,3668230,3730,3730,3730,3730,0
20230823,125700,3668230,3730,3730,3730,3730,0
20230823,125600,3668230,3730,3730,3730,3730,0
20230823,125500,3668230,3730,3730,3730,3730,0
20230823,125400,3668230,3730,3730,3730,3730,0
20230823,125300,3668230,3730,3730,3730,3730,0
20230823,125200,3668230,3730,3730,3730,3730,0
20230823,125100,3668230,3730,3730,3730,3730,0
20230823,125000,3668230,3730,3730,3730,3730,0
20230823,124900,3668230,3730,3730,3730,3730,0
20230823,124800,3668230,3730,3730,3730,3730,0
20230823,124700,3668230,3730,3730,3730,3730,0
20230823,124600,3668230,3730,3730,3730,3730,0
20230823,124500,3668230,3730,3730,3730,3730,0
20230823,124400,3668230,3730,3730,3730,3730,0
20230823,124300,3668230,3730,3730,3730,3730,0
20230823,124200,3668230,3730,3730,3730,3730,0
20230823,124100,3668230,3730,3730,3730,3730,0
20230823,124000,3668230,3730,3730,3730,3730,0
20230823,123900,3668230,3730,3730,3730,3730,0
20230823,123800,3668230,3730,3730,3730,3730,0
20230823,123700,3668230,3730,3730,3730,3730,0
20230823,123600,3668230,3730,3730,3730,3730,0
20230823,123500,3668230,3730,3730,3730,3730,0
20230823,123400,3668230,3730,3730,3730,3730,0
20230823,123300,3668230,3730,3730,3730,3730,0
20230823,123200,3668230,3730,3730,3730,3730,0
20230823,123100,3668230,3730,3730,3730,3730,0
20230823,123000,3668230,3730,3730,3730,3730,0
20230823,122900,3668230,3730,3730,3730,3730,0
20230823,122800,3668230,3730,3730,3730,3730,0
20230823,122700,3668230,3730,3730,3730,3730,0
20230823,122600,3668230,3730,3730,3730,3730,0
20230823,122500,3668230,3730,3730,3730,3730,10
20230823,122400,3630930,3730,3730,3730,3730,0
20230823,122300,3630930,3730,3730,3730,3730,0
20230823,122200,3630930,3730,3730,3730,3730,0
20230823,122100,3630930,3730,3730,3730,3730,0
20230823,122000,3630930,3730,3730,3730,3730,0
20230823,121900,3630930,3730,3730,3730,3730,0
20230823,121800,3630930,3730,3730,3730,3730,0
20230823,121700,3630930,3730,3730,3730,3730,0
20230823,121600,3630930,3730,3730,3730,3730,0
20230823,121500,3630930,3730,3730,3730,3730,0
20230823,121400,3630930,3730,3730,3730,3730,0
20230823,121300,3630930,3730,3730,3730,3730,0
20230823,121200,3630930,3730,3730,3730,3730,0
20230823,121100,3630930,3730,3730,3730,3730,0
20230823,121000,3630930,3730,3730,3730,3730,0
20230823,120900,3630930,3730,3730,3730,3730,0
20230823,120800,3630930,3730,3730,3730,3730,0
20230823,120700,3630930,3730,3730,3730,3730,0
20230823,120600,3630930,3730,3730,3730,3730,0
20230823,120500,3630930,3730,3730,3730,3730,0
20230823,120400,3630930,3730,3730,3730,3730,0
20230823,120300,3630930,3730,3730,3730,3730,0
20230823,120200,3630930,3730,3730,3730,3730,0
20230823,120100,3630930,3730,3730,3730,3730,0
20230823,120000,3630930,3730,3730,3730,3730,0
20230823,115900,3630930,3730,3730,3730,3730,0
20230823,115800,3630930,3730,3730,3730,3730,0
20230823,115700,3630930,3730,3730,3730,3730,0
20230823,115600,3630930,3730,3730,3730,3730,0
20230823,115500,3630930,3730,3730,3730,3730,0
20230823,115400,3630930,3730,3730,3730,3730,0
20230823,115300,3630930,3730,3730,3730,3730,0
20230823,115200,3630930,3730,3730,3730,3730,0
20230823,115100,3630930,3730,3730,3730,3730,0
20230823,115000,3630930,3730,3730,3730,3730,0
20230823,114900,3630930,3730,3730,3730,3730,0
20230823,114800,3630930,3730,3730,3730,3730,0
20230823,114700,3630930,3730,3730,3730,3730,0
20230823,114600,3630930,3730,3730,3730,3730,0
20230823,114500,3630930,3730,3730,3730,3730,0
20230823,114400,3630930,3730,3730,3730,3730,0
20230823,114300,3630930,3730,3730,3730,3730,1
20230823,114200,3627200,3730,3730,3730,3730,0
20230823,114100,3627200,3730,3730,3730,3730,0
20230823,114000,3627200,3730,3730,3730,3730,0
20230823,113900,3627200,3730,3730,3730,3730,0
20230823,113800,3627200,3730,3730,3730,3730,0
20230823,113700,3627200,3730,3730,3730,3730,0
20230823,113600,3627200,3730,3730,3730,3730,0
20230823,113500,3627200,3730,3730,3730,3730,0
20230823,113400,3627200,3730,3730,3730,3730,0
20230823,113300,3627200,3730,3730,3730,3730,0
20230823,113200,3627200,3730,3730,3730,3730,0
20230823,113100,3627200,3730,3730,3730,3730,0
20230823,113000,3627200,3730,3730,3730,3730,0
20230823,112900,3627200,3730,3730,3730,3730,0
20230823,112800,3627200,3730,3730,3730,3730,0
20230823,112700,3627200,3730,3645,3730,3645,6
20230823,112600,3604925,3730,3730,3730,3730,0
20230823,112500,3604925,3730,3730,3730,3730,0
20230823,112400,3604925,3730,3730,3730,3730,0
20230823,112300,3604925,3730,3730,3730,3730,0
20230823,112200,3604925,3730,3685,3730,3685,56
20230823,112100,3398370,3640,3640,3640,3640,70
20230823,112000,3143570,3640,3640,3640,3640,0
20230823,111900,3143570,3640,3640,3640,3640,0
20230823,111800,3143570,3640,3640,3640,3640,0
20230823,111700,3143570,3640,3640,3640,3640,0
20230823,111600,3143570,3640,3640,3640,3640,0
20230823,111500,3143570,3640,3640,3640,3640,0
20230823,111400,3143570,3640,3640,3640,3640,0
20230823,111300,3143570,3640,3640,3640,3640,0
20230823,111200,3143570,3640,3640,3640,3640,2
20230823,111100,3136290,3640,3640,3640,3640,0
20230823,111000,3136290,3640,3640,3640,3640,0
20230823,110900,3136290,3640,3640,3640,3640,10
20230823,110800,3099890,3640,3640,3640,3640,10
20230823,110700,3063490,3640,3640,3640,3640,65
20230823,110600,2826890,3640,3640,3640,3640,0
20230823,110500,2826890,3640,3640,3640,3640,0
20230823,110400,2826890,3640,3640,3640,3640,0
20230823,110300,2826890,3640,3640,3640,3640,0
20230823,110200,2826890,3640,3640,3640,3640,0
20230823,110100,2826890,3640,3640,3640,3640,0
20230823,110000,2826890,3640,3640,3640,3640,0
20230823,105900,2826890,3640,3640,3640,3640,0
20230823,105800,2826890,3640,3640,3640,3640,5
20230823,105700,2808690,3640,3640,3640,3640,0
20230823,105600,2808690,3640,3645,3645,3640,30
20230823,105500,2699475,3645,3645,3645,3645,0
20230823,105400,2699475,3645,3645,3645,3645,0
20230823,105300,2699475,3645,3645,3645,3645,0
20230823,105200,2699475,3645,3645,3645,3645,0
20230823,105100,2699475,3645,3645,3645,3645,0
20230823,105000,2699475,3645,3645,3645,3645,0
20230823,104900,2699475,3645,3645,3645,3645,0
20230823,104800,2699475,3645,3645,3645,3645,0
20230823,104700,2699475,3645,3670,3670,3645,607
20230823,104600,486460,3735,3735,3735,3735,0
20230823,104500,486460,3735,3735,3735,3735,0
20230823,104400,486460,3735,3735,3735,3735,0
20230823,104300,486460,3735,3735,3735,3735,0
20230823,104200,486460,3735,3735,3735,3735,0
20230823,104100,486460,3735,3735,3735,3735,0
20230823,104000,486460,3735,3735,3735,3735,0
20230823,103900,486460,3735,3735,3735,3735,0
20230823,103800,486460,3735,3735,3735,3735,0
20230823,103700,486460,3735,3735,3735,3735,0
20230823,103600,486460,3735,3735,3735,3735,0
20230823,103500,486460,3735,3735,3735,3735,0
20230823,103400,486460,3735,3735,3735,3735,0
20230823,103300,486460,3735,3735,3735,3735,1
20230823,103200,482725,3650,3650,3650,3650,0
20230823,103100,482725,3650,3650,3650,3650,0
20230823,103000,482725,3650,3650,3650,3650,0
20230823,102900,482725,3650,3650,3650,3650,0
20230823,102800,482725,3650,3650,3650,3650,0
20230823,102700,482725,3650,3650,3650,3650,0
20230823,102600,482725,3650,3650,3650,3650,1
20230823,102500,479075,3650,3650,3650,3650,0
20230823,102400,479075,3650,3650,3650,3650,0
20230823,102300,479075,3650,3650,3650,3650,0
20230823,102200,479075,3650,3650,3650,3650,0
20230823,102100,479075,3650,3655,3655,3650,10
20230823,102000,442550,3735,3735,3735,3735,0
20230823,101900,442550,3735,3735,3735,3735,0
20230823,101800,442550,3735,3735,3735,3735,0
20230823,101700,442550,3735,3735,3735,3735,0
20230823,101600,442550,3735,3735,3735,3735,0
20230823,101500,442550,3735,3735,3735,3735,0
20230823,101400,442550,3735,3735,3735,3735,0
20230823,101300,442550,3735,3735,3735,3735,0
20230823,101200,442550,3735,3735,3735,3735,0
20230823,101100,442550,3735,3735,3735,3735,1
20230823,101000,438815,3645,3645,3645,3645,0
20230823,100900,438815,3645,3645,3645,3645,0
20230823,100800,438815,3645,3645,3645,3645,0
20230823,100700,438815,3645,3645,3645,3645,0
20230823,100600,438815,3645,3645,3645,3645,0
20230823,100500,438815,3645,3645,3645,3645,0
20230823,100400,438815,3645,3645,3645,3645,0
20230823,100300,438815,3645,3645,3645,3645,0
20230823,100200,438815,3645,3645,3645,3645,0
20230823,100100,438815,3645,3645,3645,3645,0
20230823,100000,438815,3645,3645,3645,3645,0
20230823,095900,438815,3645,3645,3645,3645,0
20230823,095800,438815,3645,3645,3645,3645,0
20230823,095700,438815,3645,3645,3645,3645,0
20230823,095600,438815,3645,3645,3645,3645,0
20230823,095500,438815,3645,3645,3645,3645,0
20230823,095400,438815,3645,3645,3645,3645,0
20230823,095300,438815,3645,3645,3645,3645,0
20230823,095200,438815,3645,3645,3645,3645,0
20230823,095100,438815,3645,3645,3645,3645,0
20230823,095000,438815,3645,3645,3645,3645,0
20230823,094900,438815,3645,3645,3645,3645,0
20230823,094800,438815,3645,3645,3645,3645,0
20230823,094700,438815,3645,3645,3645,3645,0
20230823,094600,438815,3645,3645,3645,3645,0
20230823,094500,438815,3645,3645,3645,3645,0
20230823,094400,438815,3645,3645,3645,3645,0
20230823,094300,438815,3645,3645,3645,3645,0
20230823,094200,438815,3645,3645,3645,3645,30
20230823,094100,329465,3645,3645,3645,3645,20
20230823,094000,256565,3750,3750,3750,3750,0
20230823,093900,256565,3750,3750,3750,3750,0
20230823,093800,256565,3750,3750,3750,3750,0
20230823,093700,256565,3750,3750,3750,3750,8
20230823,093600,226565,3755,3755,3755,3755,0
20230823,093500,226565,3755,3755,3755,3755,0
20230823,093400,226565,3755,3755,3755,3755,0
20230823,093300,226565,3755,3755,3755,3755,0
20230823,093200,226565,3755,3755,3755,3755,0
20230823,093100,226565,3755,3755,3755,3755,0
20230823,093000,226565,3755,3755,3755,3755,0
20230823,092900,226565,3755,3755,3755,3755,0
20230823,092800,226565,3755,3755,3755,3755,0
20230823,092700,226565,3755,3755,3755,3755,0
20230823,092600,226565,3755,3755,3755,3755,0
20230823,092500,226565,3755,3755,3755,3755,0
20230823,092400,226565,3755,3755,3755,3755,0
20230823,092300,226565,3755,3755,3755,3755,0
20230823,092200,226565,3755,3755,3755,3755,0
20230823,092100,226565,3755,3755,3755,3755,0
20230823,092000,226565,3755,3755,3755,3755,0
20230823,091900,226565,3755,3755,3755,3755,0
20230823,091800,226565,3755,3755,3755,3755,0
20230823,091700,226565,3755,3755,3755,3755,0
20230823,091600,226565,3755,3755,3755,3755,0
20230823,091500,226565,3755,3755,3755,3755,0
20230823,091400,226565,3755,3755,3755,3755,0
20230823,091300,226565,3755,3755,3755,3755,0
20230823,091200,226565,3755,3755,3755,3755,0
20230823,091100,226565,3755,3755,3755,3755,0
20230823,091000,226565,3755,3755,3755,3755,0
20230823,090900,226565,3755,3755,3755,3755,0
20230823,090800,226565,3755,3755,3755,3755,0
20230823,090700,226565,3755,3755,3755,3755,0
20230823,090600,226565,3755,3755,3755,3755,0
20230823,090500,226565,3755,3755,3755,3755,0
20230823,090400,226565,3755,3755,3755,3755,0
20230823,090300,226565,3755,3755,3755,3755,0
20230823,090200,226565,3755,3755,3755,3755,0
20230823,090100,226565,3755,3755,3755,3755,0
20230823,090000,226565,3755,3640,3755,3640,62