KissMeData/221800/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201300,9927470,8550,8550,8550,8550,30
20230809,201200,9927470,8550,8550,8550,8550,0
20230809,201100,9927470,8550,8550,8550,8550,0
20230809,201000,9927470,8550,8550,8550,8550,0
20230809,200900,9927470,8550,8550,8550,8550,0
20230809,200800,9927470,8550,8550,8550,8550,0
20230809,200700,9927470,8550,8550,8550,8550,0
20230809,200600,9927470,8550,8550,8550,8550,0
20230809,200500,9927470,8550,8550,8550,8550,0
20230809,200400,9927470,8550,8550,8550,8550,0
20230809,200300,9927470,8550,8550,8550,8550,0
20230809,200200,9927470,8550,8550,8550,8550,0
20230809,200100,9927470,8550,8550,8550,8550,0
20230809,200000,9927470,8550,8550,8550,8550,0
20230809,195900,9927470,8550,8550,8550,8550,0
20230809,195800,9927470,8550,8550,8550,8550,0
20230809,195700,9927470,8550,8550,8550,8550,0
20230809,195600,9927470,8550,8550,8550,8550,0
20230809,195500,9927470,8550,8550,8550,8550,0
20230809,195400,9927470,8550,8550,8550,8550,0
20230809,195300,9927470,8550,8550,8550,8550,0
20230809,195200,9927470,8550,8550,8550,8550,0
20230809,195100,9927470,8550,8550,8550,8550,0
20230809,195000,9927470,8550,8550,8550,8550,0
20230809,194900,9927470,8550,8550,8550,8550,0
20230809,194800,9927470,8550,8550,8550,8550,0
20230809,194700,9927470,8550,8550,8550,8550,0
20230809,194600,9927470,8550,8550,8550,8550,0
20230809,194500,9927470,8550,8550,8550,8550,0
20230809,194400,9927470,8550,8550,8550,8550,0
20230809,194300,9927470,8550,8550,8550,8550,30
20230809,194200,9927470,8550,8550,8550,8550,0
20230809,194100,9927470,8550,8550,8550,8550,0
20230809,194000,9927470,8550,8550,8550,8550,0
20230809,193900,9927470,8550,8550,8550,8550,0
20230809,193800,9927470,8550,8550,8550,8550,0
20230809,193700,9927470,8550,8550,8550,8550,0
20230809,193600,9927470,8550,8550,8550,8550,0
20230809,193500,9927470,8550,8550,8550,8550,0
20230809,193400,9927470,8550,8550,8550,8550,0
20230809,193300,9927470,8550,8550,8550,8550,0
20230809,193200,9927470,8550,8550,8550,8550,0
20230809,193100,9927470,8550,8550,8550,8550,0
20230809,193000,9927470,8550,8550,8550,8550,0
20230809,192900,9927470,8550,8550,8550,8550,0
20230809,192800,9927470,8550,8550,8550,8550,0
20230809,192700,9927470,8550,8550,8550,8550,0
20230809,192600,9927470,8550,8550,8550,8550,0
20230809,192500,9927470,8550,8550,8550,8550,0
20230809,192400,9927470,8550,8550,8550,8550,0
20230809,192300,9927470,8550,8550,8550,8550,0
20230809,192200,9927470,8550,8550,8550,8550,0
20230809,192100,9927470,8550,8550,8550,8550,0
20230809,192000,9927470,8550,8550,8550,8550,0
20230809,191900,9927470,8550,8550,8550,8550,0
20230809,191800,9927470,8550,8550,8550,8550,0
20230809,191700,9927470,8550,8550,8550,8550,0
20230809,191600,9927470,8550,8550,8550,8550,0
20230809,191500,9927470,8550,8550,8550,8550,0
20230809,191400,9927470,8550,8550,8550,8550,0
20230809,191300,9927470,8550,8550,8550,8550,30
20230809,191200,9927470,8550,8550,8550,8550,0
20230809,191100,9927470,8550,8550,8550,8550,0
20230809,191000,9927470,8550,8550,8550,8550,0
20230809,190900,9927470,8550,8550,8550,8550,0
20230809,190800,9927470,8550,8550,8550,8550,0
20230809,190700,9927470,8550,8550,8550,8550,0
20230809,190600,9927470,8550,8550,8550,8550,0
20230809,190500,9927470,8550,8550,8550,8550,0
20230809,190400,9927470,8550,8550,8550,8550,0
20230809,190300,9927470,8550,8550,8550,8550,0
20230809,190200,9927470,8550,8550,8550,8550,0
20230809,190100,9927470,8550,8550,8550,8550,0
20230809,190000,9927470,8550,8550,8550,8550,0
20230809,185900,9927470,8550,8550,8550,8550,0
20230809,185800,9927470,8550,8550,8550,8550,0
20230809,185700,9927470,8550,8550,8550,8550,0
20230809,185600,9927470,8550,8550,8550,8550,0
20230809,185500,9927470,8550,8550,8550,8550,0
20230809,185400,9927470,8550,8550,8550,8550,0
20230809,185300,9927470,8550,8550,8550,8550,0
20230809,185200,9927470,8550,8550,8550,8550,0
20230809,185100,9927470,8550,8550,8550,8550,0
20230809,185000,9927470,8550,8550,8550,8550,0
20230809,184900,9927470,8550,8550,8550,8550,0
20230809,184800,9927470,8550,8550,8550,8550,0
20230809,184700,9927470,8550,8550,8550,8550,0
20230809,184600,9927470,8550,8550,8550,8550,0
20230809,184500,9927470,8550,8550,8550,8550,0
20230809,184400,9927470,8550,8550,8550,8550,0
20230809,184300,9927470,8550,8550,8550,8550,30
20230809,184200,9927470,8550,8550,8550,8550,0
20230809,184100,9927470,8550,8550,8550,8550,0
20230809,184000,9927470,8550,8550,8550,8550,0
20230809,183900,9927470,8550,8550,8550,8550,0
20230809,183800,9927470,8550,8550,8550,8550,0
20230809,183700,9927470,8550,8550,8550,8550,0
20230809,183600,9927470,8550,8550,8550,8550,0
20230809,183500,9927470,8550,8550,8550,8550,0
20230809,183400,9927470,8550,8550,8550,8550,0
20230809,183300,9927470,8550,8550,8550,8550,0
20230809,183200,9927470,8550,8550,8550,8550,0
20230809,183100,9927470,8550,8550,8550,8550,0
20230809,183000,9927470,8550,8550,8550,8550,0
20230809,182900,9927470,8550,8550,8550,8550,0
20230809,182800,9927470,8550,8550,8550,8550,0
20230809,182700,9927470,8550,8550,8550,8550,0
20230809,182600,9927470,8550,8550,8550,8550,0
20230809,182500,9927470,8550,8550,8550,8550,0
20230809,182400,9927470,8550,8550,8550,8550,0
20230809,182300,9927470,8550,8550,8550,8550,0
20230809,182200,9927470,8550,8550,8550,8550,0
20230809,182100,9927470,8550,8550,8550,8550,0
20230809,182000,9927470,8550,8550,8550,8550,0
20230809,181900,9927470,8550,8550,8550,8550,0
20230809,181800,9927470,8550,8550,8550,8550,0
20230809,181700,9927470,8550,8550,8550,8550,0
20230809,181600,9927470,8550,8550,8550,8550,0
20230809,181500,9927470,8550,8550,8550,8550,0
20230809,181400,9927470,8550,8550,8550,8550,0
20230809,181300,9927470,8550,8550,8550,8550,30
20230809,181200,9927470,8550,8550,8550,8550,0
20230809,181100,9927470,8550,8550,8550,8550,0
20230809,181000,9927470,8550,8550,8550,8550,0
20230809,180900,9927470,8550,8550,8550,8550,0
20230809,180800,9927470,8550,8550,8550,8550,0
20230809,180700,9927470,8550,8550,8550,8550,0
20230809,180600,9927470,8550,8550,8550,8550,0
20230809,180500,9927470,8550,8550,8550,8550,0
20230809,180400,9927470,8550,8550,8550,8550,0
20230809,180300,9927470,8550,8550,8550,8550,0
20230809,180200,9927470,8550,8550,8550,8550,0
20230809,180100,9927470,8550,8550,8550,8550,0
20230809,180000,9927470,8550,8550,8550,8550,0
20230809,175900,9927470,8550,8550,8550,8550,0
20230809,175800,9927470,8550,8550,8550,8550,0
20230809,175700,9927470,8550,8550,8550,8550,0
20230809,175600,9927470,8550,8550,8550,8550,0
20230809,175500,9927470,8550,8550,8550,8550,0
20230809,175400,9927470,8550,8550,8550,8550,0
20230809,175300,9927470,8550,8550,8550,8550,0
20230809,175200,9927470,8550,8550,8550,8550,0
20230809,175100,9927470,8550,8550,8550,8550,0
20230809,175000,9927470,8550,8550,8550,8550,0
20230809,174900,9927470,8550,8550,8550,8550,0
20230809,174800,9927470,8550,8550,8550,8550,0
20230809,174700,9927470,8550,8550,8550,8550,0
20230809,174600,9927470,8550,8550,8550,8550,0
20230809,174500,9927470,8550,8550,8550,8550,0
20230809,174400,9927470,8550,8550,8550,8550,0
20230809,174300,9927470,8550,8550,8550,8550,30
20230809,174200,9927470,8550,8550,8550,8550,0
20230809,174100,9927470,8550,8550,8550,8550,0
20230809,174000,9927470,8550,8550,8550,8550,0
20230809,173900,9927470,8550,8550,8550,8550,0
20230809,173800,9927470,8550,8550,8550,8550,0
20230809,173700,9927470,8550,8550,8550,8550,0
20230809,173600,9927470,8550,8550,8550,8550,0
20230809,173500,9927470,8550,8550,8550,8550,0
20230809,173400,9927470,8550,8550,8550,8550,0
20230809,173300,9927470,8550,8550,8550,8550,0
20230809,173200,9927470,8550,8550,8550,8550,0
20230809,173100,9927470,8550,8550,8550,8550,0
20230809,173000,9927470,8550,8550,8550,8550,0
20230809,172900,9927470,8550,8550,8550,8550,0
20230809,172800,9927470,8550,8550,8550,8550,0
20230809,172700,9927470,8550,8550,8550,8550,0
20230809,172600,9927470,8550,8550,8550,8550,0
20230809,172500,9927470,8550,8550,8550,8550,0
20230809,172400,9927470,8550,8550,8550,8550,0
20230809,172300,9927470,8550,8550,8550,8550,0
20230809,172200,9927470,8550,8550,8550,8550,0
20230809,172100,9927470,8550,8550,8550,8550,0
20230809,172000,9927470,8550,8550,8550,8550,0
20230809,171900,9927470,8550,8550,8550,8550,0
20230809,171800,9927470,8550,8550,8550,8550,0
20230809,171700,9927470,8550,8550,8550,8550,0
20230809,171600,9927470,8550,8550,8550,8550,0
20230809,171500,9927470,8550,8550,8550,8550,0
20230809,171400,9927470,8550,8550,8550,8550,0
20230809,171300,9927470,8550,8550,8550,8550,30
20230809,171200,9927470,8550,8550,8550,8550,0
20230809,171100,9927470,8550,8550,8550,8550,0
20230809,171000,9927470,8550,8550,8550,8550,0
20230809,170900,9927470,8550,8550,8550,8550,0
20230809,170800,9927470,8550,8550,8550,8550,0
20230809,170700,9927470,8550,8550,8550,8550,0
20230809,170600,9927470,8550,8550,8550,8550,0
20230809,170500,9927470,8550,8550,8550,8550,0
20230809,170400,9927470,8550,8550,8550,8550,0
20230809,170300,9927470,8550,8550,8550,8550,0
20230809,170200,9927470,8550,8550,8550,8550,0
20230809,170100,9927470,8550,8550,8550,8550,0
20230809,170000,9927470,8550,8550,8550,8550,0
20230809,165900,9927470,8550,8550,8550,8550,0
20230809,165800,9927470,8550,8550,8550,8550,0
20230809,165700,9927470,8550,8550,8550,8550,0
20230809,165600,9927470,8550,8550,8550,8550,0
20230809,165500,9927470,8550,8550,8550,8550,0
20230809,165400,9927470,8550,8550,8550,8550,0
20230809,165300,9927470,8550,8550,8550,8550,0
20230809,165200,9927470,8550,8550,8550,8550,0
20230809,165100,9927470,8550,8550,8550,8550,0
20230809,165000,9927470,8550,8550,8550,8550,0
20230809,164900,9927470,8550,8550,8550,8550,0
20230809,164800,9927470,8550,8550,8550,8550,0
20230809,164700,9927470,8550,8550,8550,8550,0
20230809,164600,9927470,8550,8550,8550,8550,0
20230809,164500,9927470,8550,8550,8550,8550,0
20230809,164400,9927470,8550,8550,8550,8550,0
20230809,164300,9927470,8550,8550,8550,8550,30
20230809,164200,9927470,8550,8550,8550,8550,0
20230809,164100,9927470,8550,8550,8550,8550,0
20230809,164000,9927470,8550,8550,8550,8550,0
20230809,163900,9927470,8550,8550,8550,8550,0
20230809,163800,9927470,8550,8550,8550,8550,0
20230809,163700,9927470,8550,8550,8550,8550,0
20230809,163600,9927470,8550,8550,8550,8550,0
20230809,163500,9927470,8550,8550,8550,8550,0
20230809,163400,9927470,8550,8550,8550,8550,0
20230809,163300,9927470,8550,8550,8550,8550,0
20230809,163200,9927470,8550,8550,8550,8550,0
20230809,163100,9927470,8550,8550,8550,8550,0
20230809,163000,9927470,8550,8550,8550,8550,0
20230809,162900,9927470,8550,8550,8550,8550,0
20230809,162800,9927470,8550,8550,8550,8550,0
20230809,162700,9927470,8550,8550,8550,8550,0
20230809,162600,9927470,8550,8550,8550,8550,0
20230809,162500,9927470,8550,8550,8550,8550,0
20230809,162400,9927470,8550,8550,8550,8550,0
20230809,162300,9927470,8550,8550,8550,8550,0
20230809,162200,9927470,8550,8550,8550,8550,0
20230809,162100,9927470,8550,8550,8550,8550,0
20230809,162000,9927470,8550,8550,8550,8550,0
20230809,161900,9927470,8550,8550,8550,8550,0
20230809,161800,9927470,8550,8550,8550,8550,0
20230809,161700,9927470,8550,8550,8550,8550,0
20230809,161600,9927470,8550,8550,8550,8550,0
20230809,161500,9927470,8550,8550,8550,8550,0
20230809,161400,9927470,8550,8550,8550,8550,0
20230809,161300,9927470,8550,8550,8550,8550,30
20230809,161200,9927470,8550,8550,8550,8550,0
20230809,161100,9927470,8550,8550,8550,8550,0
20230809,161000,9927470,8550,8550,8550,8550,0
20230809,160900,9927470,8550,8550,8550,8550,0
20230809,160800,9927470,8550,8550,8550,8550,0
20230809,160700,9927470,8550,8550,8550,8550,0
20230809,160600,9927470,8550,8550,8550,8550,0
20230809,160500,9927470,8550,8550,8550,8550,0
20230809,160400,9927470,8550,8550,8550,8550,0
20230809,160300,9927470,8550,8550,8550,8550,0
20230809,160200,9927470,8550,8550,8550,8550,0
20230809,160100,9927470,8550,8550,8550,8550,0
20230809,160000,9927470,8550,8550,8550,8550,0
20230809,155900,9927470,8550,8550,8550,8550,0
20230809,155800,9927470,8550,8550,8550,8550,0
20230809,155700,9927470,8550,8550,8550,8550,0
20230809,155600,9927470,8550,8550,8550,8550,0
20230809,155500,9927470,8550,8550,8550,8550,0
20230809,155400,9927470,8550,8550,8550,8550,0
20230809,155300,9927470,8550,8550,8550,8550,0
20230809,155200,9927470,8550,8550,8550,8550,0
20230809,155100,9927470,8550,8550,8550,8550,0
20230809,155000,9927470,8550,8550,8550,8550,0
20230809,154900,9927470,8550,8550,8550,8550,0
20230809,154800,9927470,8550,8550,8550,8550,0
20230809,154700,9927470,8550,8550,8550,8550,0
20230809,154600,9927470,8550,8550,8550,8550,0
20230809,154500,9927470,8550,8550,8550,8550,0
20230809,154400,9927470,8550,8550,8550,8550,0
20230809,154300,9927470,8550,8550,8550,8550,30
20230809,154200,9927470,8550,8550,8550,8550,0
20230809,154100,9927470,8550,8550,8550,8550,0
20230809,154000,9927470,8550,8550,8550,8550,0
20230809,153900,9927470,8550,8550,8550,8550,0
20230809,153800,9927470,8550,8550,8550,8550,0
20230809,153700,9927470,8550,8550,8550,8550,0
20230809,153600,9927470,8550,8550,8550,8550,0
20230809,153500,9927470,8550,8550,8550,8550,0
20230809,153400,9927470,8550,8550,8550,8550,0
20230809,153300,9927470,8550,8550,8550,8550,0
20230809,153200,9927470,8550,8550,8550,8550,0
20230809,153100,9927470,8550,8550,8550,8550,0
20230809,153000,9927470,8550,8550,8550,8550,30
20230809,152900,9670970,8550,8550,8550,8550,0
20230809,152800,9670970,8550,8550,8550,8550,0
20230809,152700,9670970,8550,8550,8550,8550,0
20230809,152600,9670970,8550,8550,8550,8550,0
20230809,152500,9670970,8550,8550,8550,8550,0
20230809,152400,9670970,8550,8550,8550,8550,0
20230809,152300,9670970,8550,8550,8550,8550,0
20230809,152200,9670970,8550,8550,8550,8550,0
20230809,152100,9670970,8550,8550,8550,8550,0
20230809,152000,9670970,8550,8550,8550,8550,0
20230809,151900,9670970,8550,8550,8550,8550,0
20230809,151800,9670970,8550,8550,8550,8550,0
20230809,151700,9670970,8550,8550,8550,8550,0
20230809,151600,9670970,8550,8550,8550,8550,0
20230809,151500,9670970,8550,8550,8550,8550,0
20230809,151400,9670970,8550,8550,8550,8550,0
20230809,151300,9670970,8550,8550,8550,8550,0
20230809,151200,9670970,8550,8550,8550,8550,0
20230809,151100,9670970,8550,8550,8550,8550,0
20230809,151000,9670970,8550,8550,8550,8550,0
20230809,150900,9670970,8550,8550,8550,8550,0
20230809,150800,9670970,8550,8550,8550,8550,0
20230809,150700,9670970,8550,8550,8550,8550,0
20230809,150600,9670970,8550,8550,8550,8550,0
20230809,150500,9670970,8550,8550,8550,8550,0
20230809,150400,9670970,8550,8550,8550,8550,0
20230809,150300,9670970,8550,8550,8550,8550,0
20230809,150200,9670970,8550,8550,8550,8550,0
20230809,150100,9670970,8550,8550,8550,8550,0
20230809,150000,9670970,8550,8550,8550,8550,0
20230809,145900,9670970,8550,8550,8550,8550,0
20230809,145800,9670970,8550,8550,8550,8550,0
20230809,145700,9670970,8550,8550,8550,8550,0
20230809,145600,9670970,8550,8550,8550,8550,0
20230809,145500,9670970,8550,8550,8550,8550,0
20230809,145400,9670970,8550,8550,8550,8550,0
20230809,145300,9670970,8550,8550,8550,8550,0
20230809,145200,9670970,8550,8550,8550,8550,0
20230809,145100,9670970,8550,8550,8550,8550,0
20230809,145000,9670970,8550,8550,8550,8550,0
20230809,144900,9670970,8550,8550,8550,8550,0
20230809,144800,9670970,8550,8550,8550,8550,0
20230809,144700,9670970,8550,8550,8550,8550,0
20230809,144600,9670970,8550,8550,8550,8550,0
20230809,144500,9670970,8550,8550,8550,8550,0
20230809,144400,9670970,8550,8550,8550,8550,0
20230809,144300,9670970,8550,8550,8550,8550,0
20230809,144200,9670970,8550,8550,8550,8550,0
20230809,144100,9670970,8550,8550,8550,8550,0
20230809,144000,9670970,8550,8550,8550,8550,0
20230809,143900,9670970,8550,8550,8550,8550,0
20230809,143800,9670970,8550,8550,8550,8550,0
20230809,143700,9670970,8550,8550,8550,8550,0
20230809,143600,9670970,8550,8550,8550,8550,0
20230809,143500,9670970,8550,8550,8550,8550,0
20230809,143400,9670970,8550,8550,8550,8550,0
20230809,143300,9670970,8550,8550,8550,8550,0
20230809,143200,9670970,8550,8550,8550,8550,0
20230809,143100,9670970,8550,8550,8550,8550,0
20230809,143000,9670970,8550,8550,8550,8550,0
20230809,142900,9670970,8550,8550,8550,8550,0
20230809,142800,9670970,8550,8550,8550,8550,0
20230809,142700,9670970,8550,8550,8550,8550,0
20230809,142600,9670970,8550,8550,8550,8550,0
20230809,142500,9670970,8550,8550,8550,8550,0
20230809,142400,9670970,8550,8550,8550,8550,0
20230809,142300,9670970,8550,8550,8550,8550,0
20230809,142200,9670970,8550,8550,8550,8550,0
20230809,142100,9670970,8550,8550,8550,8550,0
20230809,142000,9670970,8550,8550,8550,8550,0
20230809,141900,9670970,8550,8550,8550,8550,0
20230809,141800,9670970,8550,8550,8550,8550,0
20230809,141700,9670970,8550,8550,8550,8550,0
20230809,141600,9670970,8550,8550,8550,8550,0
20230809,141500,9670970,8550,8550,8550,8550,0
20230809,141400,9670970,8550,8550,8550,8550,0
20230809,141300,9670970,8550,8550,8550,8550,0
20230809,141200,9670970,8550,8550,8550,8550,0
20230809,141100,9670970,8550,8550,8550,8550,0
20230809,141000,9670970,8550,8550,8550,8550,0
20230809,140900,9670970,8550,8550,8550,8550,0
20230809,140800,9670970,8550,8550,8550,8550,0
20230809,140700,9670970,8550,8550,8550,8550,0
20230809,140600,9670970,8550,8550,8550,8550,0
20230809,140500,9670970,8550,8550,8550,8550,0
20230809,140400,9670970,8550,8550,8550,8550,0
20230809,140300,9670970,8550,8550,8550,8550,0
20230809,140200,9670970,8550,8550,8550,8550,0
20230809,140100,9670970,8550,8550,8550,8550,0
20230809,140000,9670970,8550,8550,8550,8550,0
20230809,135900,9670970,8550,8550,8550,8550,0
20230809,135800,9670970,8550,8550,8550,8550,0
20230809,135700,9670970,8550,8550,8550,8550,0
20230809,135600,9670970,8550,8550,8550,8550,0
20230809,135500,9670970,8550,8550,8550,8550,1
20230809,135400,9662420,8240,8240,8240,8240,0
20230809,135300,9662420,8240,8240,8240,8240,0
20230809,135200,9662420,8240,8240,8240,8240,0
20230809,135100,9662420,8240,8240,8240,8240,0
20230809,135000,9662420,8240,8240,8240,8240,0
20230809,134900,9662420,8240,8240,8240,8240,0
20230809,134800,9662420,8240,8240,8240,8240,0
20230809,134700,9662420,8240,8240,8240,8240,0
20230809,134600,9662420,8240,8240,8240,8240,0
20230809,134500,9662420,8240,8240,8240,8240,0
20230809,134400,9662420,8240,8240,8240,8240,0
20230809,134300,9662420,8240,8240,8240,8240,40
20230809,134200,9332820,8560,8560,8560,8560,0
20230809,134100,9332820,8560,8560,8560,8560,0
20230809,134000,9332820,8560,8560,8560,8560,0
20230809,133900,9332820,8560,8560,8560,8560,0
20230809,133800,9332820,8560,8560,8560,8560,0
20230809,133700,9332820,8560,8560,8560,8560,0
20230809,133600,9332820,8560,8560,8560,8560,0
20230809,133500,9332820,8560,8560,8560,8560,0
20230809,133400,9332820,8560,8560,8560,8560,0
20230809,133300,9332820,8560,8560,8560,8560,0
20230809,133200,9332820,8560,8560,8560,8560,0
20230809,133100,9332820,8560,8560,8560,8560,0
20230809,133000,9332820,8560,8560,8560,8560,0
20230809,132900,9332820,8560,8560,8560,8560,0
20230809,132800,9332820,8560,8560,8560,8560,0
20230809,132700,9332820,8560,8560,8560,8560,0
20230809,132600,9332820,8560,8560,8560,8560,0
20230809,132500,9332820,8560,8560,8560,8560,0
20230809,132400,9332820,8560,8560,8560,8560,0
20230809,132300,9332820,8560,8560,8560,8560,0
20230809,132200,9332820,8560,8560,8560,8560,0
20230809,132100,9332820,8560,8560,8560,8560,0
20230809,132000,9332820,8560,8560,8560,8560,0
20230809,131900,9332820,8560,8560,8560,8560,0
20230809,131800,9332820,8560,8560,8560,8560,0
20230809,131700,9332820,8560,8560,8560,8560,0
20230809,131600,9332820,8560,8560,8560,8560,0
20230809,131500,9332820,8560,8560,8560,8560,0
20230809,131400,9332820,8560,8560,8560,8560,0
20230809,131300,9332820,8560,8560,8560,8560,0
20230809,131200,9332820,8560,8560,8560,8560,0
20230809,131100,9332820,8560,8560,8560,8560,0
20230809,131000,9332820,8560,8560,8560,8560,0
20230809,130900,9332820,8560,8560,8560,8560,0
20230809,130800,9332820,8560,8560,8560,8560,0
20230809,130700,9332820,8560,8560,8560,8560,0
20230809,130600,9332820,8560,8560,8560,8560,0
20230809,130500,9332820,8560,8560,8560,8560,0
20230809,130400,9332820,8560,8560,8560,8560,0
20230809,130300,9332820,8560,8560,8560,8560,0
20230809,130200,9332820,8560,8560,8560,8560,0
20230809,130100,9332820,8560,8560,8560,8560,0
20230809,130000,9332820,8560,8560,8560,8560,0
20230809,125900,9332820,8560,8560,8560,8560,0
20230809,125800,9332820,8560,8560,8560,8560,0
20230809,125700,9332820,8560,8560,8560,8560,0
20230809,125600,9332820,8560,8560,8560,8560,0
20230809,125500,9332820,8560,8560,8560,8560,0
20230809,125400,9332820,8560,8560,8560,8560,0
20230809,125300,9332820,8560,8560,8560,8560,0
20230809,125200,9332820,8560,8560,8560,8560,0
20230809,125100,9332820,8560,8560,8560,8560,0
20230809,125000,9332820,8560,8560,8560,8560,0
20230809,124900,9332820,8560,8560,8560,8560,0
20230809,124800,9332820,8560,8560,8560,8560,0
20230809,124700,9332820,8560,8560,8560,8560,0
20230809,124600,9332820,8560,8560,8560,8560,0
20230809,124500,9332820,8560,8560,8560,8560,0
20230809,124400,9332820,8560,8560,8560,8560,0
20230809,124300,9332820,8560,8560,8560,8560,0
20230809,124200,9332820,8560,8560,8560,8560,0
20230809,124100,9332820,8560,8560,8560,8560,0
20230809,124000,9332820,8560,8560,8560,8560,0
20230809,123900,9332820,8560,8560,8560,8560,0
20230809,123800,9332820,8560,8560,8560,8560,0
20230809,123700,9332820,8560,8560,8560,8560,0
20230809,123600,9332820,8560,8560,8560,8560,0
20230809,123500,9332820,8560,8560,8560,8560,0
20230809,123400,9332820,8560,8560,8560,8560,0
20230809,123300,9332820,8560,8560,8560,8560,0
20230809,123200,9332820,8560,8560,8560,8560,0
20230809,123100,9332820,8560,8560,8560,8560,0
20230809,123000,9332820,8560,8560,8560,8560,0
20230809,122900,9332820,8560,8560,8560,8560,0
20230809,122800,9332820,8560,8560,8560,8560,0
20230809,122700,9332820,8560,8560,8560,8560,0
20230809,122600,9332820,8560,8560,8560,8560,0
20230809,122500,9332820,8560,8560,8560,8560,0
20230809,122400,9332820,8560,8560,8560,8560,0
20230809,122300,9332820,8560,8560,8560,8560,0
20230809,122200,9332820,8560,8560,8560,8560,0
20230809,122100,9332820,8560,8560,8560,8560,0
20230809,122000,9332820,8560,8560,8560,8560,0
20230809,121900,9332820,8560,8560,8560,8560,0
20230809,121800,9332820,8560,8560,8560,8560,0
20230809,121700,9332820,8560,8560,8560,8560,0
20230809,121600,9332820,8560,8560,8560,8560,0
20230809,121500,9332820,8560,8560,8560,8560,0
20230809,121400,9332820,8560,8560,8560,8560,0
20230809,121300,9332820,8560,8560,8560,8560,0
20230809,121200,9332820,8560,8560,8560,8560,0
20230809,121100,9332820,8560,8560,8560,8560,0
20230809,121000,9332820,8560,8560,8560,8560,0
20230809,120900,9332820,8560,8560,8560,8560,0
20230809,120800,9332820,8560,8560,8560,8560,0
20230809,120700,9332820,8560,8560,8560,8560,0
20230809,120600,9332820,8560,8560,8560,8560,0
20230809,120500,9332820,8560,8560,8560,8560,0
20230809,120400,9332820,8560,8560,8560,8560,0
20230809,120300,9332820,8560,8560,8560,8560,0
20230809,120200,9332820,8560,8560,8560,8560,0
20230809,120100,9332820,8560,8560,8560,8560,0
20230809,120000,9332820,8560,8560,8560,8560,0
20230809,115900,9332820,8560,8560,8560,8560,0
20230809,115800,9332820,8560,8560,8560,8560,0
20230809,115700,9332820,8560,8560,8560,8560,0
20230809,115600,9332820,8560,8560,8560,8560,0
20230809,115500,9332820,8560,8560,8560,8560,0
20230809,115400,9332820,8560,8560,8560,8560,0
20230809,115300,9332820,8560,8560,8560,8560,0
20230809,115200,9332820,8560,8550,8560,8550,50
20230809,115100,8905310,8550,8400,8550,8400,850
20230809,115000,1678670,8410,8390,8410,8390,76
20230809,114900,1040130,8560,8560,8560,8560,0
20230809,114800,1040130,8560,8560,8560,8560,0
20230809,114700,1040130,8560,8560,8560,8560,0
20230809,114600,1040130,8560,8560,8560,8560,0
20230809,114500,1040130,8560,8560,8560,8560,0
20230809,114400,1040130,8560,8560,8560,8560,0
20230809,114300,1040130,8560,8560,8560,8560,0
20230809,114200,1040130,8560,8560,8560,8560,0
20230809,114100,1040130,8560,8560,8560,8560,0
20230809,114000,1040130,8560,8560,8560,8560,0
20230809,113900,1040130,8560,8560,8560,8560,0
20230809,113800,1040130,8560,8560,8560,8560,0
20230809,113700,1040130,8560,8560,8560,8560,0
20230809,113600,1040130,8560,8560,8560,8560,0
20230809,113500,1040130,8560,8560,8560,8560,0
20230809,113400,1040130,8560,8560,8560,8560,0
20230809,113300,1040130,8560,8560,8560,8560,0
20230809,113200,1040130,8560,8560,8560,8560,0
20230809,113100,1040130,8560,8560,8560,8560,0
20230809,113000,1040130,8560,8560,8560,8560,0
20230809,112900,1040130,8560,8560,8560,8560,0
20230809,112800,1040130,8560,8560,8560,8560,0
20230809,112700,1040130,8560,8560,8560,8560,0
20230809,112600,1040130,8560,8560,8560,8560,0
20230809,112500,1040130,8560,8560,8560,8560,0
20230809,112400,1040130,8560,8560,8560,8560,0
20230809,112300,1040130,8560,8560,8560,8560,0
20230809,112200,1040130,8560,8560,8560,8560,0
20230809,112100,1040130,8560,8560,8560,8560,0
20230809,112000,1040130,8560,8560,8560,8560,0
20230809,111900,1040130,8560,8560,8560,8560,0
20230809,111800,1040130,8560,8560,8560,8560,0
20230809,111700,1040130,8560,8560,8560,8560,0
20230809,111600,1040130,8560,8560,8560,8560,0
20230809,111500,1040130,8560,8560,8560,8560,0
20230809,111400,1040130,8560,8560,8560,8560,0
20230809,111300,1040130,8560,8560,8560,8560,0
20230809,111200,1040130,8560,8560,8560,8560,0
20230809,111100,1040130,8560,8560,8560,8560,0
20230809,111000,1040130,8560,8560,8560,8560,0
20230809,110900,1040130,8560,8560,8560,8560,0
20230809,110800,1040130,8560,8560,8560,8560,0
20230809,110700,1040130,8560,8560,8560,8560,0
20230809,110600,1040130,8560,8560,8560,8560,0
20230809,110500,1040130,8560,8560,8560,8560,0
20230809,110400,1040130,8560,8560,8560,8560,0
20230809,110300,1040130,8560,8560,8560,8560,0
20230809,110200,1040130,8560,8560,8560,8560,0
20230809,110100,1040130,8560,8560,8560,8560,0
20230809,110000,1040130,8560,8560,8560,8560,0
20230809,105900,1040130,8560,8560,8560,8560,0
20230809,105800,1040130,8560,8560,8560,8560,0
20230809,105700,1040130,8560,8560,8560,8560,0
20230809,105600,1040130,8560,8560,8560,8560,0
20230809,105500,1040130,8560,8560,8560,8560,0
20230809,105400,1040130,8560,8560,8560,8560,0
20230809,105300,1040130,8560,8560,8560,8560,0
20230809,105200,1040130,8560,8560,8560,8560,0
20230809,105100,1040130,8560,8560,8560,8560,0
20230809,105000,1040130,8560,8560,8560,8560,0
20230809,104900,1040130,8560,8560,8560,8560,0
20230809,104800,1040130,8560,8560,8560,8560,0
20230809,104700,1040130,8560,8560,8560,8560,0
20230809,104600,1040130,8560,8560,8560,8560,0
20230809,104500,1040130,8560,8560,8560,8560,0
20230809,104400,1040130,8560,8560,8560,8560,0
20230809,104300,1040130,8560,8560,8560,8560,0
20230809,104200,1040130,8560,8560,8560,8560,0
20230809,104100,1040130,8560,8560,8560,8560,0
20230809,104000,1040130,8560,8560,8560,8560,0
20230809,103900,1040130,8560,8560,8560,8560,0
20230809,103800,1040130,8560,8560,8560,8560,0
20230809,103700,1040130,8560,8560,8560,8560,0
20230809,103600,1040130,8560,8560,8560,8560,0
20230809,103500,1040130,8560,8560,8560,8560,0
20230809,103400,1040130,8560,8560,8560,8560,0
20230809,103300,1040130,8560,8560,8560,8560,0
20230809,103200,1040130,8560,8560,8560,8560,0
20230809,103100,1040130,8560,8560,8560,8560,0
20230809,103000,1040130,8560,8560,8560,8560,0
20230809,102900,1040130,8560,8560,8560,8560,0
20230809,102800,1040130,8560,8560,8560,8560,0
20230809,102700,1040130,8560,8560,8560,8560,0
20230809,102600,1040130,8560,8560,8560,8560,0
20230809,102500,1040130,8560,8560,8560,8560,0
20230809,102400,1040130,8560,8560,8560,8560,0
20230809,102300,1040130,8560,8560,8560,8560,0
20230809,102200,1040130,8560,8560,8560,8560,0
20230809,102100,1040130,8560,8560,8560,8560,0
20230809,102000,1040130,8560,8560,8560,8560,0
20230809,101900,1040130,8560,8560,8560,8560,0
20230809,101800,1040130,8560,8560,8560,8560,0
20230809,101700,1040130,8560,8560,8560,8560,0
20230809,101600,1040130,8560,8560,8560,8560,0
20230809,101500,1040130,8560,8560,8560,8560,0
20230809,101400,1040130,8560,8560,8560,8560,0
20230809,101300,1040130,8560,8560,8560,8560,0
20230809,101200,1040130,8560,8560,8560,8560,0
20230809,101100,1040130,8560,8560,8560,8560,0
20230809,101000,1040130,8560,8560,8560,8560,0
20230809,100900,1040130,8560,8560,8560,8560,0
20230809,100800,1040130,8560,8560,8560,8560,0
20230809,100700,1040130,8560,8560,8560,8560,0
20230809,100600,1040130,8560,8560,8560,8560,0
20230809,100500,1040130,8560,8560,8560,8560,0
20230809,100400,1040130,8560,8560,8560,8560,0
20230809,100300,1040130,8560,8560,8560,8560,0
20230809,100200,1040130,8560,8560,8560,8560,0
20230809,100100,1040130,8560,8560,8560,8560,0
20230809,100000,1040130,8560,8560,8560,8560,0
20230809,095900,1040130,8560,8560,8560,8560,0
20230809,095800,1040130,8560,8560,8560,8560,0
20230809,095700,1040130,8560,8560,8560,8560,0
20230809,095600,1040130,8560,8560,8560,8560,0
20230809,095500,1040130,8560,8560,8560,8560,0
20230809,095400,1040130,8560,8560,8560,8560,0
20230809,095300,1040130,8560,8560,8560,8560,0
20230809,095200,1040130,8560,8560,8560,8560,1
20230809,095100,1031570,8150,8150,8150,8150,0
20230809,095000,1031570,8150,8150,8150,8150,0
20230809,094900,1031570,8150,8150,8150,8150,0
20230809,094800,1031570,8150,8150,8150,8150,0
20230809,094700,1031570,8150,8150,8150,8150,0
20230809,094600,1031570,8150,8150,8150,8150,2
20230809,094500,1015270,8650,8650,8650,8650,0
20230809,094400,1015270,8650,8650,8650,8650,0
20230809,094300,1015270,8650,8650,8650,8650,0
20230809,094200,1015270,8650,8650,8650,8650,0
20230809,094100,1015270,8650,8650,8650,8650,0
20230809,094000,1015270,8650,8650,8650,8650,0
20230809,093900,1015270,8650,8650,8650,8650,0
20230809,093800,1015270,8650,8650,8650,8650,0
20230809,093700,1015270,8650,8650,8650,8650,0
20230809,093600,1015270,8650,8650,8650,8650,0
20230809,093500,1015270,8650,8650,8650,8650,0
20230809,093400,1015270,8650,8650,8650,8650,0
20230809,093300,1015270,8650,8650,8650,8650,0
20230809,093200,1015270,8650,8650,8650,8650,0
20230809,093100,1015270,8650,8650,8650,8650,0
20230809,093000,1015270,8650,8650,8650,8650,0
20230809,092900,1015270,8650,8650,8650,8650,0
20230809,092800,1015270,8650,8650,8650,8650,0
20230809,092700,1015270,8650,8650,8650,8650,5
20230809,092600,972020,8660,8660,8660,8660,1
20230809,092500,963360,8110,8110,8110,8110,107
20230809,092400,95590,8680,8680,8680,8680,0
20230809,092300,95590,8680,8680,8680,8680,10
20230809,092200,8790,8790,8790,8790,8790,0
20230809,092100,8790,8790,8790,8790,8790,0
20230809,092000,8790,8790,8790,8790,8790,0
20230809,091900,8790,8790,8790,8790,8790,0
20230809,091800,8790,8790,8790,8790,8790,0
20230809,091700,8790,8790,8790,8790,8790,0
20230809,091600,8790,8790,8790,8790,8790,0
20230809,091500,8790,8790,8790,8790,8790,0
20230809,091400,8790,8790,8790,8790,8790,0
20230809,091300,8790,8790,8790,8790,8790,0
20230809,091200,8790,8790,8790,8790,8790,0
20230809,091100,8790,8790,8790,8790,8790,0
20230809,091000,8790,8790,8790,8790,8790,0
20230809,090900,8790,8790,8790,8790,8790,0
20230809,090800,8790,8790,8790,8790,8790,0
20230809,090700,8790,8790,8790,8790,8790,0
20230809,090600,8790,8790,8790,8790,8790,1
20230809,090500,0,8200,8200,8200,8200,0
20230809,090400,0,8200,8200,8200,8200,0
20230809,090300,0,8200,8200,8200,8200,0
20230809,090200,0,8200,8200,8200,8200,0
20230809,090100,0,8200,8200,8200,8200,0
20230809,090000,0,8200,8200,8200,8200,0