KissMeData/221800/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,201600,22015190,8490,8470,8490,8470,200
20230804,201500,22015190,8490,8490,8490,8490,0
20230804,201400,22015190,8490,8490,8490,8490,0
20230804,201300,22015190,8490,8490,8490,8490,0
20230804,201200,22015190,8490,8490,8490,8490,0
20230804,201100,22015190,8490,8490,8490,8490,0
20230804,201000,22015190,8490,8490,8490,8490,0
20230804,200900,22015190,8490,8490,8490,8490,0
20230804,200800,22015190,8490,8490,8490,8490,0
20230804,200700,22015190,8490,8490,8490,8490,0
20230804,200600,22015190,8490,8490,8490,8490,0
20230804,200500,22015190,8490,8490,8490,8490,0
20230804,200400,22015190,8490,8490,8490,8490,0
20230804,200300,22015190,8490,8490,8490,8490,0
20230804,200200,22015190,8490,8490,8490,8490,0
20230804,200100,22015190,8490,8490,8490,8490,0
20230804,200000,22015190,8490,8490,8490,8490,0
20230804,195900,22015190,8490,8490,8490,8490,0
20230804,195800,22015190,8490,8490,8490,8490,0
20230804,195700,22015190,8490,8490,8490,8490,0
20230804,195600,22015190,8490,8490,8490,8490,0
20230804,195500,22015190,8490,8490,8490,8490,0
20230804,195400,22015190,8490,8490,8490,8490,0
20230804,195300,22015190,8490,8490,8490,8490,0
20230804,195200,22015190,8490,8490,8490,8490,0
20230804,195100,22015190,8490,8490,8490,8490,0
20230804,195000,22015190,8490,8490,8490,8490,0
20230804,194900,22015190,8490,8490,8490,8490,0
20230804,194800,22015190,8490,8490,8490,8490,0
20230804,194700,22015190,8490,8490,8490,8490,0
20230804,194600,22015190,8490,8470,8490,8470,200
20230804,194500,22015190,8490,8490,8490,8490,0
20230804,194400,22015190,8490,8490,8490,8490,0
20230804,194300,22015190,8490,8490,8490,8490,0
20230804,194200,22015190,8490,8490,8490,8490,0
20230804,194100,22015190,8490,8490,8490,8490,0
20230804,194000,22015190,8490,8490,8490,8490,0
20230804,193900,22015190,8490,8490,8490,8490,0
20230804,193800,22015190,8490,8490,8490,8490,0
20230804,193700,22015190,8490,8490,8490,8490,0
20230804,193600,22015190,8490,8490,8490,8490,0
20230804,193500,22015190,8490,8490,8490,8490,0
20230804,193400,22015190,8490,8490,8490,8490,0
20230804,193300,22015190,8490,8490,8490,8490,0
20230804,193200,22015190,8490,8490,8490,8490,0
20230804,193100,22015190,8490,8490,8490,8490,0
20230804,193000,22015190,8490,8490,8490,8490,0
20230804,192900,22015190,8490,8490,8490,8490,0
20230804,192800,22015190,8490,8490,8490,8490,0
20230804,192700,22015190,8490,8490,8490,8490,0
20230804,192600,22015190,8490,8490,8490,8490,0
20230804,192500,22015190,8490,8490,8490,8490,0
20230804,192400,22015190,8490,8490,8490,8490,0
20230804,192300,22015190,8490,8490,8490,8490,0
20230804,192200,22015190,8490,8490,8490,8490,0
20230804,192100,22015190,8490,8490,8490,8490,0
20230804,192000,22015190,8490,8490,8490,8490,0
20230804,191900,22015190,8490,8490,8490,8490,0
20230804,191800,22015190,8490,8490,8490,8490,0
20230804,191700,22015190,8490,8490,8490,8490,0
20230804,191600,22015190,8490,8470,8490,8470,200
20230804,191500,22015190,8490,8490,8490,8490,0
20230804,191400,22015190,8490,8490,8490,8490,0
20230804,191300,22015190,8490,8490,8490,8490,0
20230804,191200,22015190,8490,8490,8490,8490,0
20230804,191100,22015190,8490,8490,8490,8490,0
20230804,191000,22015190,8490,8490,8490,8490,0
20230804,190900,22015190,8490,8490,8490,8490,0
20230804,190800,22015190,8490,8490,8490,8490,0
20230804,190700,22015190,8490,8490,8490,8490,0
20230804,190600,22015190,8490,8490,8490,8490,0
20230804,190500,22015190,8490,8490,8490,8490,0
20230804,190400,22015190,8490,8490,8490,8490,0
20230804,190300,22015190,8490,8490,8490,8490,0
20230804,190200,22015190,8490,8490,8490,8490,0
20230804,190100,22015190,8490,8490,8490,8490,0
20230804,190000,22015190,8490,8490,8490,8490,0
20230804,185900,22015190,8490,8490,8490,8490,0
20230804,185800,22015190,8490,8490,8490,8490,0
20230804,185700,22015190,8490,8490,8490,8490,0
20230804,185600,22015190,8490,8490,8490,8490,0
20230804,185500,22015190,8490,8490,8490,8490,0
20230804,185400,22015190,8490,8490,8490,8490,0
20230804,185300,22015190,8490,8490,8490,8490,0
20230804,185200,22015190,8490,8490,8490,8490,0
20230804,185100,22015190,8490,8490,8490,8490,0
20230804,185000,22015190,8490,8490,8490,8490,0
20230804,184900,22015190,8490,8490,8490,8490,0
20230804,184800,22015190,8490,8490,8490,8490,0
20230804,184700,22015190,8490,8490,8490,8490,0
20230804,184600,22015190,8490,8470,8490,8470,200
20230804,184500,22015190,8490,8490,8490,8490,0
20230804,184400,22015190,8490,8490,8490,8490,0
20230804,184300,22015190,8490,8490,8490,8490,0
20230804,184200,22015190,8490,8490,8490,8490,0
20230804,184100,22015190,8490,8490,8490,8490,0
20230804,184000,22015190,8490,8490,8490,8490,0
20230804,183900,22015190,8490,8490,8490,8490,0
20230804,183800,22015190,8490,8490,8490,8490,0
20230804,183700,22015190,8490,8490,8490,8490,0
20230804,183600,22015190,8490,8490,8490,8490,0
20230804,183500,22015190,8490,8490,8490,8490,0
20230804,183400,22015190,8490,8490,8490,8490,0
20230804,183300,22015190,8490,8490,8490,8490,0
20230804,183200,22015190,8490,8490,8490,8490,0
20230804,183100,22015190,8490,8490,8490,8490,0
20230804,183000,22015190,8490,8490,8490,8490,0
20230804,182900,22015190,8490,8490,8490,8490,0
20230804,182800,22015190,8490,8490,8490,8490,0
20230804,182700,22015190,8490,8490,8490,8490,0
20230804,182600,22015190,8490,8490,8490,8490,0
20230804,182500,22015190,8490,8490,8490,8490,0
20230804,182400,22015190,8490,8490,8490,8490,0
20230804,182300,22015190,8490,8490,8490,8490,0
20230804,182200,22015190,8490,8490,8490,8490,0
20230804,182100,22015190,8490,8490,8490,8490,0
20230804,182000,22015190,8490,8490,8490,8490,0
20230804,181900,22015190,8490,8490,8490,8490,0
20230804,181800,22015190,8490,8490,8490,8490,0
20230804,181700,22015190,8490,8490,8490,8490,0
20230804,181600,22015190,8490,8470,8490,8470,200
20230804,181500,22015190,8490,8490,8490,8490,0
20230804,181400,22015190,8490,8490,8490,8490,0
20230804,181300,22015190,8490,8490,8490,8490,0
20230804,181200,22015190,8490,8490,8490,8490,0
20230804,181100,22015190,8490,8490,8490,8490,0
20230804,181000,22015190,8490,8490,8490,8490,0
20230804,180900,22015190,8490,8490,8490,8490,0
20230804,180800,22015190,8490,8490,8490,8490,0
20230804,180700,22015190,8490,8490,8490,8490,0
20230804,180600,22015190,8490,8490,8490,8490,0
20230804,180500,22015190,8490,8490,8490,8490,0
20230804,180400,22015190,8490,8490,8490,8490,0
20230804,180300,22015190,8490,8490,8490,8490,0
20230804,180200,22015190,8490,8490,8490,8490,0
20230804,180100,22015190,8490,8490,8490,8490,0
20230804,180000,22015190,8490,8490,8490,8490,0
20230804,175900,22015190,8490,8490,8490,8490,0
20230804,175800,22015190,8490,8490,8490,8490,0
20230804,175700,22015190,8490,8490,8490,8490,0
20230804,175600,22015190,8490,8490,8490,8490,0
20230804,175500,22015190,8490,8490,8490,8490,0
20230804,175400,22015190,8490,8490,8490,8490,0
20230804,175300,22015190,8490,8490,8490,8490,0
20230804,175200,22015190,8490,8490,8490,8490,0
20230804,175100,22015190,8490,8490,8490,8490,0
20230804,175000,22015190,8490,8490,8490,8490,0
20230804,174900,22015190,8490,8490,8490,8490,0
20230804,174800,22015190,8490,8490,8490,8490,0
20230804,174700,22015190,8490,8490,8490,8490,0
20230804,174600,22015190,8490,8470,8490,8470,200
20230804,174500,22015190,8490,8490,8490,8490,0
20230804,174400,22015190,8490,8490,8490,8490,0
20230804,174300,22015190,8490,8490,8490,8490,0
20230804,174200,22015190,8490,8490,8490,8490,0
20230804,174100,22015190,8490,8490,8490,8490,0
20230804,174000,22015190,8490,8490,8490,8490,0
20230804,173900,22015190,8490,8490,8490,8490,0
20230804,173800,22015190,8490,8490,8490,8490,0
20230804,173700,22015190,8490,8490,8490,8490,0
20230804,173600,22015190,8490,8490,8490,8490,0
20230804,173500,22015190,8490,8490,8490,8490,0
20230804,173400,22015190,8490,8490,8490,8490,0
20230804,173300,22015190,8490,8490,8490,8490,0
20230804,173200,22015190,8490,8490,8490,8490,0
20230804,173100,22015190,8490,8490,8490,8490,0
20230804,173000,22015190,8490,8490,8490,8490,0
20230804,172900,22015190,8490,8490,8490,8490,0
20230804,172800,22015190,8490,8490,8490,8490,0
20230804,172700,22015190,8490,8490,8490,8490,0
20230804,172600,22015190,8490,8490,8490,8490,0
20230804,172500,22015190,8490,8490,8490,8490,0
20230804,172400,22015190,8490,8490,8490,8490,0
20230804,172300,22015190,8490,8490,8490,8490,0
20230804,172200,22015190,8490,8490,8490,8490,0
20230804,172100,22015190,8490,8490,8490,8490,0
20230804,172000,22015190,8490,8490,8490,8490,0
20230804,171900,22015190,8490,8490,8490,8490,0
20230804,171800,22015190,8490,8490,8490,8490,0
20230804,171700,22015190,8490,8490,8490,8490,0
20230804,171600,22015190,8490,8470,8490,8470,200
20230804,171500,22015190,8490,8490,8490,8490,0
20230804,171400,22015190,8490,8490,8490,8490,0
20230804,171300,22015190,8490,8490,8490,8490,0
20230804,171200,22015190,8490,8490,8490,8490,0
20230804,171100,22015190,8490,8490,8490,8490,0
20230804,171000,22015190,8490,8490,8490,8490,0
20230804,170900,22015190,8490,8490,8490,8490,0
20230804,170800,22015190,8490,8490,8490,8490,0
20230804,170700,22015190,8490,8490,8490,8490,0
20230804,170600,22015190,8490,8490,8490,8490,0
20230804,170500,22015190,8490,8490,8490,8490,0
20230804,170400,22015190,8490,8490,8490,8490,0
20230804,170300,22015190,8490,8490,8490,8490,0
20230804,170200,22015190,8490,8490,8490,8490,0
20230804,170100,22015190,8490,8490,8490,8490,0
20230804,170000,22015190,8490,8490,8490,8490,0
20230804,165900,22015190,8490,8490,8490,8490,0
20230804,165800,22015190,8490,8490,8490,8490,0
20230804,165700,22015190,8490,8490,8490,8490,0
20230804,165600,22015190,8490,8490,8490,8490,0
20230804,165500,22015190,8490,8490,8490,8490,0
20230804,165400,22015190,8490,8490,8490,8490,0
20230804,165300,22015190,8490,8490,8490,8490,0
20230804,165200,22015190,8490,8490,8490,8490,0
20230804,165100,22015190,8490,8490,8490,8490,0
20230804,165000,22015190,8490,8490,8490,8490,0
20230804,164900,22015190,8490,8490,8490,8490,0
20230804,164800,22015190,8490,8490,8490,8490,0
20230804,164700,22015190,8490,8490,8490,8490,0
20230804,164600,22015190,8490,8470,8490,8470,200
20230804,164500,22015190,8490,8490,8490,8490,0
20230804,164400,22015190,8490,8490,8490,8490,0
20230804,164300,22015190,8490,8490,8490,8490,0
20230804,164200,22015190,8490,8490,8490,8490,0
20230804,164100,22015190,8490,8490,8490,8490,0
20230804,164000,22015190,8490,8490,8490,8490,0
20230804,163900,22015190,8490,8490,8490,8490,0
20230804,163800,22015190,8490,8490,8490,8490,0
20230804,163700,22015190,8490,8490,8490,8490,0
20230804,163600,22015190,8490,8490,8490,8490,0
20230804,163500,22015190,8490,8490,8490,8490,0
20230804,163400,22015190,8490,8490,8490,8490,0
20230804,163300,22015190,8490,8490,8490,8490,0
20230804,163200,22015190,8490,8490,8490,8490,0
20230804,163100,22015190,8490,8490,8490,8490,0
20230804,163000,22015190,8490,8490,8490,8490,0
20230804,162900,22015190,8490,8490,8490,8490,0
20230804,162800,22015190,8490,8490,8490,8490,0
20230804,162700,22015190,8490,8490,8490,8490,0
20230804,162600,22015190,8490,8490,8490,8490,0
20230804,162500,22015190,8490,8490,8490,8490,0
20230804,162400,22015190,8490,8490,8490,8490,0
20230804,162300,22015190,8490,8490,8490,8490,0
20230804,162200,22015190,8490,8490,8490,8490,0
20230804,162100,22015190,8490,8490,8490,8490,0
20230804,162000,22015190,8490,8490,8490,8490,0
20230804,161900,22015190,8490,8490,8490,8490,0
20230804,161800,22015190,8490,8490,8490,8490,0
20230804,161700,22015190,8490,8490,8490,8490,0
20230804,161600,22015190,8490,8470,8490,8470,200
20230804,161500,22015190,8490,8490,8490,8490,0
20230804,161400,22015190,8490,8490,8490,8490,0
20230804,161300,22015190,8490,8490,8490,8490,0
20230804,161200,22015190,8490,8490,8490,8490,0
20230804,161100,22015190,8490,8490,8490,8490,0
20230804,161000,22015190,8490,8490,8490,8490,0
20230804,160900,22015190,8490,8490,8490,8490,0
20230804,160800,22015190,8490,8490,8490,8490,0
20230804,160700,22015190,8490,8490,8490,8490,0
20230804,160600,22015190,8490,8490,8490,8490,0
20230804,160500,22015190,8490,8490,8490,8490,0
20230804,160400,22015190,8490,8490,8490,8490,0
20230804,160300,22015190,8490,8490,8490,8490,0
20230804,160200,22015190,8490,8490,8490,8490,0
20230804,160100,22015190,8490,8490,8490,8490,0
20230804,160000,22015190,8490,8490,8490,8490,0
20230804,155900,22015190,8490,8490,8490,8490,0
20230804,155800,22015190,8490,8490,8490,8490,0
20230804,155700,22015190,8490,8490,8490,8490,0
20230804,155600,22015190,8490,8490,8490,8490,0
20230804,155500,22015190,8490,8490,8490,8490,0
20230804,155400,22015190,8490,8490,8490,8490,0
20230804,155300,22015190,8490,8490,8490,8490,0
20230804,155200,22015190,8490,8490,8490,8490,0
20230804,155100,22015190,8490,8490,8490,8490,0
20230804,155000,22015190,8490,8490,8490,8490,0
20230804,154900,22015190,8490,8490,8490,8490,0
20230804,154800,22015190,8490,8490,8490,8490,0
20230804,154700,22015190,8490,8490,8490,8490,0
20230804,154600,22015190,8490,8470,8490,8470,200
20230804,154500,22015190,8490,8490,8490,8490,0
20230804,154400,22015190,8490,8490,8490,8490,0
20230804,154300,22015190,8490,8490,8490,8490,0
20230804,154200,22015190,8490,8490,8490,8490,0
20230804,154100,22015190,8490,8490,8490,8490,0
20230804,154000,22015190,8490,8490,8490,8490,0
20230804,153900,22015190,8490,8490,8490,8490,0
20230804,153800,22015190,8490,8490,8490,8490,0
20230804,153700,22015190,8490,8490,8490,8490,0
20230804,153600,22015190,8490,8490,8490,8490,0
20230804,153500,22015190,8490,8490,8490,8490,0
20230804,153400,22015190,8490,8490,8490,8490,0
20230804,153300,22015190,8490,8490,8490,8490,0
20230804,153200,22015190,8490,8490,8490,8490,0
20230804,153100,22015190,8490,8490,8490,8490,0
20230804,153000,22015190,8490,8490,8490,8490,0
20230804,152900,22015190,8490,8490,8490,8490,0
20230804,152800,22015190,8490,8490,8490,8490,0
20230804,152700,22015190,8490,8490,8490,8490,0
20230804,152600,22015190,8490,8490,8490,8490,0
20230804,152500,22015190,8490,8490,8490,8490,0
20230804,152400,22015190,8490,8490,8490,8490,0
20230804,152300,22015190,8490,8490,8490,8490,0
20230804,152200,22015190,8490,8490,8490,8490,0
20230804,152100,22015190,8490,8490,8490,8490,0
20230804,152000,22015190,8490,8490,8490,8490,0
20230804,151900,22015190,8490,8490,8490,8490,0
20230804,151800,22015190,8490,8490,8490,8490,0
20230804,151700,22015190,8490,8490,8490,8490,0
20230804,151600,22015190,8490,8490,8490,8490,0
20230804,151500,22015190,8490,8490,8490,8490,0
20230804,151400,22015190,8490,8490,8490,8490,0
20230804,151300,22015190,8490,8490,8490,8490,0
20230804,151200,22015190,8490,8490,8490,8490,0
20230804,151100,22015190,8490,8490,8490,8490,0
20230804,151000,22015190,8490,8490,8490,8490,0
20230804,150900,22015190,8490,8490,8490,8490,0
20230804,150800,22015190,8490,8490,8490,8490,0
20230804,150700,22015190,8490,8490,8490,8490,0
20230804,150600,22015190,8490,8490,8490,8490,0
20230804,150500,22015190,8490,8490,8490,8490,0
20230804,150400,22015190,8490,8490,8490,8490,0
20230804,150300,22015190,8490,8490,8490,8490,0
20230804,150200,22015190,8490,8490,8490,8490,0
20230804,150100,22015190,8490,8490,8490,8490,0
20230804,150000,22015190,8490,8490,8490,8490,0
20230804,145900,22015190,8490,8490,8490,8490,0
20230804,145800,22015190,8490,8490,8490,8490,0
20230804,145700,22015190,8490,8490,8490,8490,0
20230804,145600,22015190,8490,8490,8490,8490,0
20230804,145500,22015190,8490,8490,8490,8490,0
20230804,145400,22015190,8490,8490,8490,8490,0
20230804,145300,22015190,8490,8490,8490,8490,0
20230804,145200,22015190,8490,8490,8490,8490,0
20230804,145100,22015190,8490,8490,8490,8490,0
20230804,145000,22015190,8490,8490,8490,8490,0
20230804,144900,22015190,8490,8490,8490,8490,0
20230804,144800,22015190,8490,8490,8490,8490,0
20230804,144700,22015190,8490,8490,8490,8490,0
20230804,144600,22015190,8490,8490,8490,8490,0
20230804,144500,22015190,8490,8490,8490,8490,0
20230804,144400,22015190,8490,8490,8490,8490,0
20230804,144300,22015190,8490,8490,8490,8490,0
20230804,144200,22015190,8490,8490,8490,8490,0
20230804,144100,22015190,8490,8490,8490,8490,0
20230804,144000,22015190,8490,8490,8490,8490,0
20230804,143900,22015190,8490,8490,8490,8490,0
20230804,143800,22015190,8490,8490,8490,8490,0
20230804,143700,22015190,8490,8490,8490,8490,0
20230804,143600,22015190,8490,8490,8490,8490,0
20230804,143500,22015190,8490,8490,8490,8490,0
20230804,143400,22015190,8490,8490,8490,8490,0
20230804,143300,22015190,8490,8490,8490,8490,0
20230804,143200,22015190,8490,8490,8490,8490,0
20230804,143100,22015190,8490,8490,8490,8490,0
20230804,143000,22015190,8490,8490,8490,8490,0
20230804,142900,22015190,8490,8470,8490,8470,200
20230804,142800,20318970,8470,8470,8470,8470,0
20230804,142700,20318970,8470,8470,8470,8470,0
20230804,142600,20318970,8470,8470,8470,8470,0
20230804,142500,20318970,8470,8470,8470,8470,0
20230804,142400,20318970,8470,8470,8470,8470,0
20230804,142300,20318970,8470,8470,8470,8470,0
20230804,142200,20318970,8470,8470,8470,8470,0
20230804,142100,20318970,8470,8470,8470,8470,0
20230804,142000,20318970,8470,8470,8470,8470,0
20230804,141900,20318970,8470,8470,8470,8470,0
20230804,141800,20318970,8470,8470,8470,8470,1
20230804,141700,20310500,8360,8360,8360,8360,3
20230804,141600,20285420,8540,8540,8540,8540,0
20230804,141500,20285420,8540,8540,8540,8540,0
20230804,141400,20285420,8540,8540,8540,8540,0
20230804,141300,20285420,8540,8540,8540,8540,0
20230804,141200,20285420,8540,8540,8540,8540,0
20230804,141100,20285420,8540,8540,8540,8540,0
20230804,141000,20285420,8540,8540,8540,8540,0
20230804,140900,20285420,8540,8540,8540,8540,0
20230804,140800,20285420,8540,8540,8540,8540,0
20230804,140700,20285420,8540,8540,8540,8540,0
20230804,140600,20285420,8540,8540,8540,8540,0
20230804,140500,20285420,8540,8540,8540,8540,0
20230804,140400,20285420,8540,8540,8540,8540,0
20230804,140300,20285420,8540,8540,8540,8540,0
20230804,140200,20285420,8540,8540,8540,8540,0
20230804,140100,20285420,8540,8540,8540,8540,0
20230804,140000,20285420,8540,8540,8540,8540,0
20230804,135900,20285420,8540,8540,8540,8540,0
20230804,135800,20285420,8540,8540,8540,8540,0
20230804,135700,20285420,8540,8540,8540,8540,0
20230804,135600,20285420,8540,8540,8540,8540,0
20230804,135500,20285420,8540,8540,8540,8540,0
20230804,135400,20285420,8540,8540,8540,8540,0
20230804,135300,20285420,8540,8540,8540,8540,0
20230804,135200,20285420,8540,8540,8540,8540,0
20230804,135100,20285420,8540,8540,8540,8540,0
20230804,135000,20285420,8540,8540,8540,8540,0
20230804,134900,20285420,8540,8540,8540,8540,0
20230804,134800,20285420,8540,8540,8540,8540,0
20230804,134700,20285420,8540,8540,8540,8540,0
20230804,134600,20285420,8540,8540,8540,8540,0
20230804,134500,20285420,8540,8540,8540,8540,0
20230804,134400,20285420,8540,8540,8540,8540,0
20230804,134300,20285420,8540,8540,8540,8540,0
20230804,134200,20285420,8540,8540,8540,8540,0
20230804,134100,20285420,8540,8540,8540,8540,0
20230804,134000,20285420,8540,8540,8540,8540,0
20230804,133900,20285420,8540,8540,8540,8540,0
20230804,133800,20285420,8540,8540,8540,8540,0
20230804,133700,20285420,8540,8540,8540,8540,0
20230804,133600,20285420,8540,8540,8540,8540,0
20230804,133500,20285420,8540,8540,8540,8540,0
20230804,133400,20285420,8540,8540,8540,8540,0
20230804,133300,20285420,8540,8540,8540,8540,0
20230804,133200,20285420,8540,8540,8540,8540,0
20230804,133100,20285420,8540,8540,8540,8540,0
20230804,133000,20285420,8540,8540,8540,8540,0
20230804,132900,20285420,8540,8540,8540,8540,0
20230804,132800,20285420,8540,8540,8540,8540,0
20230804,132700,20285420,8540,8540,8540,8540,0
20230804,132600,20285420,8540,8540,8540,8540,0
20230804,132500,20285420,8540,8540,8540,8540,0
20230804,132400,20285420,8540,8540,8540,8540,0
20230804,132300,20285420,8540,8540,8540,8540,0
20230804,132200,20285420,8540,8540,8540,8540,0
20230804,132100,20285420,8540,8540,8540,8540,0
20230804,132000,20285420,8540,8540,8540,8540,0
20230804,131900,20285420,8540,8540,8540,8540,0
20230804,131800,20285420,8540,8540,8540,8540,0
20230804,131700,20285420,8540,8540,8540,8540,0
20230804,131600,20285420,8540,8540,8540,8540,0
20230804,131500,20285420,8540,8540,8540,8540,0
20230804,131400,20285420,8540,8540,8540,8540,0
20230804,131300,20285420,8540,8540,8540,8540,0
20230804,131200,20285420,8540,8540,8540,8540,0
20230804,131100,20285420,8540,8540,8540,8540,0
20230804,131000,20285420,8540,8540,8540,8540,1
20230804,130900,20276880,8350,8350,8350,8350,0
20230804,130800,20276880,8350,8400,8400,8350,1720
20230804,130700,5891880,8590,8590,8590,8590,0
20230804,130600,5891880,8590,8590,8590,8590,0
20230804,130500,5891880,8590,8590,8590,8590,0
20230804,130400,5891880,8590,8590,8590,8590,0
20230804,130300,5891880,8590,8590,8590,8590,0
20230804,130200,5891880,8590,8590,8590,8590,0
20230804,130100,5891880,8590,8590,8590,8590,0
20230804,130000,5891880,8590,8590,8590,8590,0
20230804,125900,5891880,8590,8590,8590,8590,0
20230804,125800,5891880,8590,8590,8590,8590,0
20230804,125700,5891880,8590,8590,8590,8590,0
20230804,125600,5891880,8590,8590,8590,8590,0
20230804,125500,5891880,8590,8590,8590,8590,0
20230804,125400,5891880,8590,8590,8590,8590,0
20230804,125300,5891880,8590,8590,8590,8590,2
20230804,125200,5874700,8400,8400,8400,8400,0
20230804,125100,5874700,8400,8400,8400,8400,0
20230804,125000,5874700,8400,8400,8400,8400,0
20230804,124900,5874700,8400,8400,8400,8400,0
20230804,124800,5874700,8400,8400,8400,8400,0
20230804,124700,5874700,8400,8400,8400,8400,0
20230804,124600,5874700,8400,8400,8400,8400,0
20230804,124500,5874700,8400,8400,8400,8400,0
20230804,124400,5874700,8400,8400,8400,8400,0
20230804,124300,5874700,8400,8400,8400,8400,0
20230804,124200,5874700,8400,8400,8400,8400,0
20230804,124100,5874700,8400,8400,8400,8400,0
20230804,124000,5874700,8400,8400,8400,8400,0
20230804,123900,5874700,8400,8400,8400,8400,0
20230804,123800,5874700,8400,8400,8400,8400,0
20230804,123700,5874700,8400,8400,8400,8400,0
20230804,123600,5874700,8400,8400,8400,8400,0
20230804,123500,5874700,8400,8400,8400,8400,0
20230804,123400,5874700,8400,8400,8400,8400,0
20230804,123300,5874700,8400,8400,8400,8400,0
20230804,123200,5874700,8400,8400,8400,8400,200
20230804,123100,4194700,8400,8400,8400,8400,0
20230804,123000,4194700,8400,8400,8400,8400,0
20230804,122900,4194700,8400,8400,8400,8400,0
20230804,122800,4194700,8400,8400,8400,8400,0
20230804,122700,4194700,8400,8400,8400,8400,150
20230804,122600,2934700,8610,8610,8610,8610,0
20230804,122500,2934700,8610,8610,8610,8610,0
20230804,122400,2934700,8610,8610,8610,8610,0
20230804,122300,2934700,8610,8610,8610,8610,0
20230804,122200,2934700,8610,8610,8610,8610,0
20230804,122100,2934700,8610,8610,8610,8610,0
20230804,122000,2934700,8610,8610,8610,8610,0
20230804,121900,2934700,8610,8610,8610,8610,0
20230804,121800,2934700,8610,8610,8610,8610,0
20230804,121700,2934700,8610,8610,8610,8610,0
20230804,121600,2934700,8610,8610,8610,8610,0
20230804,121500,2934700,8610,8610,8610,8610,0
20230804,121400,2934700,8610,8610,8610,8610,0
20230804,121300,2934700,8610,8610,8610,8610,0
20230804,121200,2934700,8610,8610,8610,8610,0
20230804,121100,2934700,8610,8610,8610,8610,0
20230804,121000,2934700,8610,8610,8610,8610,0
20230804,120900,2934700,8610,8610,8610,8610,0
20230804,120800,2934700,8610,8610,8610,8610,1
20230804,120700,2926090,8400,8400,8400,8400,0
20230804,120600,2926090,8400,8400,8400,8400,0
20230804,120500,2926090,8400,8400,8400,8400,0
20230804,120400,2926090,8400,8400,8400,8400,0
20230804,120300,2926090,8400,8400,8400,8400,0
20230804,120200,2926090,8400,8400,8400,8400,0
20230804,120100,2926090,8400,8410,8410,8400,260
20230804,120000,741490,8630,8630,8630,8630,0
20230804,115900,741490,8630,8630,8630,8630,0
20230804,115800,741490,8630,8630,8630,8630,0
20230804,115700,741490,8630,8630,8630,8630,0
20230804,115600,741490,8630,8630,8630,8630,0
20230804,115500,741490,8630,8630,8630,8630,0
20230804,115400,741490,8630,8630,8630,8630,0
20230804,115300,741490,8630,8630,8630,8630,0
20230804,115200,741490,8630,8630,8630,8630,0
20230804,115100,741490,8630,8630,8630,8630,0
20230804,115000,741490,8630,8630,8630,8630,0
20230804,114900,741490,8630,8630,8630,8630,0
20230804,114800,741490,8630,8630,8630,8630,0
20230804,114700,741490,8630,8630,8630,8630,0
20230804,114600,741490,8630,8630,8630,8630,0
20230804,114500,741490,8630,8630,8630,8630,0
20230804,114400,741490,8630,8630,8630,8630,0
20230804,114300,741490,8630,8630,8630,8630,0
20230804,114200,741490,8630,8630,8630,8630,0
20230804,114100,741490,8630,8630,8630,8630,0
20230804,114000,741490,8630,8630,8630,8630,0
20230804,113900,741490,8630,8630,8630,8630,0
20230804,113800,741490,8630,8630,8630,8630,0
20230804,113700,741490,8630,8630,8630,8630,0
20230804,113600,741490,8630,8630,8630,8630,0
20230804,113500,741490,8630,8630,8630,8630,0
20230804,113400,741490,8630,8630,8630,8630,0
20230804,113300,741490,8630,8630,8630,8630,0
20230804,113200,741490,8630,8630,8630,8630,0
20230804,113100,741490,8630,8630,8630,8630,0
20230804,113000,741490,8630,8630,8630,8630,0
20230804,112900,741490,8630,8630,8630,8630,0
20230804,112800,741490,8630,8630,8630,8630,0
20230804,112700,741490,8630,8630,8630,8630,0
20230804,112600,741490,8630,8630,8630,8630,0
20230804,112500,741490,8630,8630,8630,8630,0
20230804,112400,741490,8630,8630,8630,8630,0
20230804,112300,741490,8630,8630,8630,8630,0
20230804,112200,741490,8630,8630,8630,8630,0
20230804,112100,741490,8630,8630,8630,8630,0
20230804,112000,741490,8630,8630,8630,8630,0
20230804,111900,741490,8630,8630,8630,8630,0
20230804,111800,741490,8630,8630,8630,8630,0
20230804,111700,741490,8630,8630,8630,8630,0
20230804,111600,741490,8630,8630,8630,8630,0
20230804,111500,741490,8630,8630,8630,8630,0
20230804,111400,741490,8630,8630,8630,8630,0
20230804,111300,741490,8630,8630,8630,8630,0
20230804,111200,741490,8630,8630,8630,8630,0
20230804,111100,741490,8630,8630,8630,8630,0
20230804,111000,741490,8630,8630,8630,8630,0
20230804,110900,741490,8630,8630,8630,8630,0
20230804,110800,741490,8630,8630,8630,8630,0
20230804,110700,741490,8630,8630,8630,8630,0
20230804,110600,741490,8630,8630,8630,8630,0
20230804,110500,741490,8630,8630,8630,8630,0
20230804,110400,741490,8630,8630,8630,8630,0
20230804,110300,741490,8630,8630,8630,8630,0
20230804,110200,741490,8630,8630,8630,8630,0
20230804,110100,741490,8630,8630,8630,8630,0
20230804,110000,741490,8630,8630,8630,8630,0
20230804,105900,741490,8630,8630,8630,8630,0
20230804,105800,741490,8630,8630,8630,8630,0
20230804,105700,741490,8630,8630,8630,8630,0
20230804,105600,741490,8630,8630,8630,8630,0
20230804,105500,741490,8630,8630,8630,8630,0
20230804,105400,741490,8630,8630,8630,8630,0
20230804,105300,741490,8630,8630,8630,8630,0
20230804,105200,741490,8630,8630,8630,8630,0
20230804,105100,741490,8630,8630,8630,8630,0
20230804,105000,741490,8630,8630,8630,8630,0
20230804,104900,741490,8630,8630,8630,8630,0
20230804,104800,741490,8630,8630,8630,8630,0
20230804,104700,741490,8630,8630,8630,8630,0
20230804,104600,741490,8630,8630,8630,8630,0
20230804,104500,741490,8630,8630,8630,8630,0
20230804,104400,741490,8630,8630,8630,8630,0
20230804,104300,741490,8630,8630,8630,8630,0
20230804,104200,741490,8630,8630,8630,8630,0
20230804,104100,741490,8630,8630,8630,8630,0
20230804,104000,741490,8630,8630,8630,8630,0
20230804,103900,741490,8630,8630,8630,8630,0
20230804,103800,741490,8630,8630,8630,8630,0
20230804,103700,741490,8630,8630,8630,8630,0
20230804,103600,741490,8630,8630,8630,8630,0
20230804,103500,741490,8630,8630,8630,8630,0
20230804,103400,741490,8630,8630,8630,8630,0
20230804,103300,741490,8630,8630,8630,8630,0
20230804,103200,741490,8630,8630,8630,8630,0
20230804,103100,741490,8630,8630,8630,8630,0
20230804,103000,741490,8630,8630,8630,8630,0
20230804,102900,741490,8630,8630,8630,8630,0
20230804,102800,741490,8630,8630,8630,8630,0
20230804,102700,741490,8630,8630,8630,8630,0
20230804,102600,741490,8630,8630,8630,8630,0
20230804,102500,741490,8630,8630,8630,8630,0
20230804,102400,741490,8630,8630,8630,8630,0
20230804,102300,741490,8630,8630,8630,8630,0
20230804,102200,741490,8630,8630,8630,8630,0
20230804,102100,741490,8630,8630,8630,8630,0
20230804,102000,741490,8630,8630,8630,8630,0
20230804,101900,741490,8630,8630,8630,8630,0
20230804,101800,741490,8630,8630,8630,8630,0
20230804,101700,741490,8630,8630,8630,8630,0
20230804,101600,741490,8630,8630,8630,8630,0
20230804,101500,741490,8630,8630,8630,8630,0
20230804,101400,741490,8630,8630,8630,8630,0
20230804,101300,741490,8630,8630,8630,8630,0
20230804,101200,741490,8630,8630,8630,8630,0
20230804,101100,741490,8630,8630,8630,8630,0
20230804,101000,741490,8630,8630,8630,8630,0
20230804,100900,741490,8630,8630,8630,8630,0
20230804,100800,741490,8630,8630,8630,8630,0
20230804,100700,741490,8630,8620,8630,8620,84
20230804,100600,17330,8660,8660,8660,8660,0
20230804,100500,17330,8660,8660,8660,8660,0
20230804,100400,17330,8660,8660,8660,8660,0
20230804,100300,17330,8660,8660,8660,8660,0
20230804,100200,17330,8660,8660,8660,8660,0
20230804,100100,17330,8660,8660,8660,8660,0
20230804,100000,17330,8660,8660,8660,8660,0
20230804,095900,17330,8660,8660,8660,8660,0
20230804,095800,17330,8660,8660,8660,8660,0
20230804,095700,17330,8660,8660,8660,8660,0
20230804,095600,17330,8660,8660,8660,8660,0
20230804,095500,17330,8660,8660,8660,8660,0
20230804,095400,17330,8660,8660,8660,8660,0
20230804,095300,17330,8660,8660,8660,8660,0
20230804,095200,17330,8660,8660,8660,8660,0
20230804,095100,17330,8660,8660,8660,8660,0
20230804,095000,17330,8660,8660,8660,8660,0
20230804,094900,17330,8660,8660,8660,8660,0
20230804,094800,17330,8660,8660,8660,8660,0
20230804,094700,17330,8660,8660,8660,8660,0
20230804,094600,17330,8660,8660,8660,8660,0
20230804,094500,17330,8660,8660,8660,8660,0
20230804,094400,17330,8660,8660,8660,8660,0
20230804,094300,17330,8660,8660,8660,8660,0
20230804,094200,17330,8660,8660,8660,8660,0
20230804,094100,17330,8660,8660,8660,8660,0
20230804,094000,17330,8660,8660,8660,8660,0
20230804,093900,17330,8660,8660,8660,8660,0
20230804,093800,17330,8660,8660,8660,8660,0
20230804,093700,17330,8660,8660,8660,8660,0
20230804,093600,17330,8660,8660,8660,8660,0
20230804,093500,17330,8660,8660,8660,8660,0
20230804,093400,17330,8660,8660,8660,8660,0
20230804,093300,17330,8660,8660,8660,8660,0
20230804,093200,17330,8660,8660,8660,8660,0
20230804,093100,17330,8660,8660,8660,8660,0
20230804,093000,17330,8660,8660,8660,8660,0
20230804,092900,17330,8660,8660,8660,8660,0
20230804,092800,17330,8660,8660,8660,8660,0
20230804,092700,17330,8660,8660,8660,8660,0
20230804,092600,17330,8660,8660,8660,8660,0
20230804,092500,17330,8660,8660,8660,8660,0
20230804,092400,17330,8660,8660,8660,8660,0
20230804,092300,17330,8660,8660,8660,8660,0
20230804,092200,17330,8660,8660,8660,8660,0
20230804,092100,17330,8660,8660,8660,8660,0
20230804,092000,17330,8660,8660,8660,8660,0
20230804,091900,17330,8660,8660,8660,8660,0
20230804,091800,17330,8660,8660,8660,8660,0
20230804,091700,17330,8660,8660,8660,8660,0
20230804,091600,17330,8660,8660,8660,8660,0
20230804,091500,17330,8660,8660,8660,8660,0
20230804,091400,17330,8660,8660,8660,8660,1
20230804,091300,8670,8670,8670,8670,8670,0
20230804,091200,8670,8670,8670,8670,8670,0
20230804,091100,8670,8670,8670,8670,8670,0
20230804,091000,8670,8670,8670,8670,8670,0
20230804,090900,8670,8670,8670,8670,8670,0
20230804,090800,8670,8670,8670,8670,8670,0
20230804,090700,8670,8670,8670,8670,8670,0
20230804,090600,8670,8670,8670,8670,8670,0
20230804,090500,8670,8670,8670,8670,8670,0
20230804,090400,8670,8670,8670,8670,8670,0
20230804,090300,8670,8670,8670,8670,8670,0
20230804,090200,8670,8670,8670,8670,8670,0
20230804,090100,8670,8670,8670,8670,8670,0
20230804,090000,8670,8670,8670,8670,8670,1