KissMeData/233250/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,201900,106990,15990,15990,15990,15990,1
20230823,201800,106990,15990,15990,15990,15990,0
20230823,201700,106990,15990,15990,15990,15990,0
20230823,201600,106990,15990,15990,15990,15990,0
20230823,201500,106990,15990,15990,15990,15990,0
20230823,201400,106990,15990,15990,15990,15990,0
20230823,201300,106990,15990,15990,15990,15990,0
20230823,201200,106990,15990,15990,15990,15990,0
20230823,201100,106990,15990,15990,15990,15990,0
20230823,201000,106990,15990,15990,15990,15990,0
20230823,200900,106990,15990,15990,15990,15990,0
20230823,200800,106990,15990,15990,15990,15990,0
20230823,200700,106990,15990,15990,15990,15990,0
20230823,200600,106990,15990,15990,15990,15990,0
20230823,200500,106990,15990,15990,15990,15990,0
20230823,200400,106990,15990,15990,15990,15990,0
20230823,200300,106990,15990,15990,15990,15990,0
20230823,200200,106990,15990,15990,15990,15990,0
20230823,200100,106990,15990,15990,15990,15990,0
20230823,200000,106990,15990,15990,15990,15990,0
20230823,195900,106990,15990,15990,15990,15990,0
20230823,195800,106990,15990,15990,15990,15990,0
20230823,195700,106990,15990,15990,15990,15990,0
20230823,195600,106990,15990,15990,15990,15990,0
20230823,195500,106990,15990,15990,15990,15990,0
20230823,195400,106990,15990,15990,15990,15990,0
20230823,195300,106990,15990,15990,15990,15990,0
20230823,195200,106990,15990,15990,15990,15990,0
20230823,195100,106990,15990,15990,15990,15990,0
20230823,195000,106990,15990,15990,15990,15990,0
20230823,194900,106990,15990,15990,15990,15990,1
20230823,194800,106990,15990,15990,15990,15990,0
20230823,194700,106990,15990,15990,15990,15990,0
20230823,194600,106990,15990,15990,15990,15990,0
20230823,194500,106990,15990,15990,15990,15990,0
20230823,194400,106990,15990,15990,15990,15990,0
20230823,194300,106990,15990,15990,15990,15990,0
20230823,194200,106990,15990,15990,15990,15990,0
20230823,194100,106990,15990,15990,15990,15990,0
20230823,194000,106990,15990,15990,15990,15990,0
20230823,193900,106990,15990,15990,15990,15990,0
20230823,193800,106990,15990,15990,15990,15990,0
20230823,193700,106990,15990,15990,15990,15990,0
20230823,193600,106990,15990,15990,15990,15990,0
20230823,193500,106990,15990,15990,15990,15990,0
20230823,193400,106990,15990,15990,15990,15990,0
20230823,193300,106990,15990,15990,15990,15990,0
20230823,193200,106990,15990,15990,15990,15990,0
20230823,193100,106990,15990,15990,15990,15990,0
20230823,193000,106990,15990,15990,15990,15990,0
20230823,192900,106990,15990,15990,15990,15990,0
20230823,192800,106990,15990,15990,15990,15990,0
20230823,192700,106990,15990,15990,15990,15990,0
20230823,192600,106990,15990,15990,15990,15990,0
20230823,192500,106990,15990,15990,15990,15990,0
20230823,192400,106990,15990,15990,15990,15990,0
20230823,192300,106990,15990,15990,15990,15990,0
20230823,192200,106990,15990,15990,15990,15990,0
20230823,192100,106990,15990,15990,15990,15990,0
20230823,192000,106990,15990,15990,15990,15990,0
20230823,191900,106990,15990,15990,15990,15990,1
20230823,191800,106990,15990,15990,15990,15990,0
20230823,191700,106990,15990,15990,15990,15990,0
20230823,191600,106990,15990,15990,15990,15990,0
20230823,191500,106990,15990,15990,15990,15990,0
20230823,191400,106990,15990,15990,15990,15990,0
20230823,191300,106990,15990,15990,15990,15990,0
20230823,191200,106990,15990,15990,15990,15990,0
20230823,191100,106990,15990,15990,15990,15990,0
20230823,191000,106990,15990,15990,15990,15990,0
20230823,190900,106990,15990,15990,15990,15990,0
20230823,190800,106990,15990,15990,15990,15990,0
20230823,190700,106990,15990,15990,15990,15990,0
20230823,190600,106990,15990,15990,15990,15990,0
20230823,190500,106990,15990,15990,15990,15990,0
20230823,190400,106990,15990,15990,15990,15990,0
20230823,190300,106990,15990,15990,15990,15990,0
20230823,190200,106990,15990,15990,15990,15990,0
20230823,190100,106990,15990,15990,15990,15990,0
20230823,190000,106990,15990,15990,15990,15990,0
20230823,185900,106990,15990,15990,15990,15990,0
20230823,185800,106990,15990,15990,15990,15990,0
20230823,185700,106990,15990,15990,15990,15990,0
20230823,185600,106990,15990,15990,15990,15990,0
20230823,185500,106990,15990,15990,15990,15990,0
20230823,185400,106990,15990,15990,15990,15990,0
20230823,185300,106990,15990,15990,15990,15990,0
20230823,185200,106990,15990,15990,15990,15990,0
20230823,185100,106990,15990,15990,15990,15990,0
20230823,185000,106990,15990,15990,15990,15990,0
20230823,184900,106990,15990,15990,15990,15990,1
20230823,184800,106990,15990,15990,15990,15990,0
20230823,184700,106990,15990,15990,15990,15990,0
20230823,184600,106990,15990,15990,15990,15990,0
20230823,184500,106990,15990,15990,15990,15990,0
20230823,184400,106990,15990,15990,15990,15990,0
20230823,184300,106990,15990,15990,15990,15990,0
20230823,184200,106990,15990,15990,15990,15990,0
20230823,184100,106990,15990,15990,15990,15990,0
20230823,184000,106990,15990,15990,15990,15990,0
20230823,183900,106990,15990,15990,15990,15990,0
20230823,183800,106990,15990,15990,15990,15990,0
20230823,183700,106990,15990,15990,15990,15990,0
20230823,183600,106990,15990,15990,15990,15990,0
20230823,183500,106990,15990,15990,15990,15990,0
20230823,183400,106990,15990,15990,15990,15990,0
20230823,183300,106990,15990,15990,15990,15990,0
20230823,183200,106990,15990,15990,15990,15990,0
20230823,183100,106990,15990,15990,15990,15990,0
20230823,183000,106990,15990,15990,15990,15990,0
20230823,182900,106990,15990,15990,15990,15990,0
20230823,182800,106990,15990,15990,15990,15990,0
20230823,182700,106990,15990,15990,15990,15990,0
20230823,182600,106990,15990,15990,15990,15990,0
20230823,182500,106990,15990,15990,15990,15990,0
20230823,182400,106990,15990,15990,15990,15990,0
20230823,182300,106990,15990,15990,15990,15990,0
20230823,182200,106990,15990,15990,15990,15990,0
20230823,182100,106990,15990,15990,15990,15990,0
20230823,182000,106990,15990,15990,15990,15990,0
20230823,181900,106990,15990,15990,15990,15990,1
20230823,181800,106990,15990,15990,15990,15990,0
20230823,181700,106990,15990,15990,15990,15990,0
20230823,181600,106990,15990,15990,15990,15990,0
20230823,181500,106990,15990,15990,15990,15990,0
20230823,181400,106990,15990,15990,15990,15990,0
20230823,181300,106990,15990,15990,15990,15990,0
20230823,181200,106990,15990,15990,15990,15990,0
20230823,181100,106990,15990,15990,15990,15990,0
20230823,181000,106990,15990,15990,15990,15990,0
20230823,180900,106990,15990,15990,15990,15990,0
20230823,180800,106990,15990,15990,15990,15990,0
20230823,180700,106990,15990,15990,15990,15990,0
20230823,180600,106990,15990,15990,15990,15990,0
20230823,180500,106990,15990,15990,15990,15990,0
20230823,180400,106990,15990,15990,15990,15990,0
20230823,180300,106990,15990,15990,15990,15990,0
20230823,180200,106990,15990,15990,15990,15990,0
20230823,180100,106990,15990,15990,15990,15990,0
20230823,180000,106990,15990,15990,15990,15990,0
20230823,175900,106990,15990,15990,15990,15990,0
20230823,175800,106990,15990,15990,15990,15990,0
20230823,175700,106990,15990,15990,15990,15990,0
20230823,175600,106990,15990,15990,15990,15990,0
20230823,175500,106990,15990,15990,15990,15990,0
20230823,175400,106990,15990,15990,15990,15990,0
20230823,175300,106990,15990,15990,15990,15990,0
20230823,175200,106990,15990,15990,15990,15990,0
20230823,175100,106990,15990,15990,15990,15990,0
20230823,175000,106990,15990,15990,15990,15990,0
20230823,174900,106990,15990,15990,15990,15990,1
20230823,174800,106990,15990,15990,15990,15990,0
20230823,174700,106990,15990,15990,15990,15990,0
20230823,174600,106990,15990,15990,15990,15990,0
20230823,174500,106990,15990,15990,15990,15990,0
20230823,174400,106990,15990,15990,15990,15990,0
20230823,174300,106990,15990,15990,15990,15990,0
20230823,174200,106990,15990,15990,15990,15990,0
20230823,174100,106990,15990,15990,15990,15990,0
20230823,174000,106990,15990,15990,15990,15990,0
20230823,173900,106990,15990,15990,15990,15990,0
20230823,173800,106990,15990,15990,15990,15990,0
20230823,173700,106990,15990,15990,15990,15990,0
20230823,173600,106990,15990,15990,15990,15990,0
20230823,173500,106990,15990,15990,15990,15990,0
20230823,173400,106990,15990,15990,15990,15990,0
20230823,173300,106990,15990,15990,15990,15990,0
20230823,173200,106990,15990,15990,15990,15990,0
20230823,173100,106990,15990,15990,15990,15990,0
20230823,173000,106990,15990,15990,15990,15990,0
20230823,172900,106990,15990,15990,15990,15990,0
20230823,172800,106990,15990,15990,15990,15990,0
20230823,172700,106990,15990,15990,15990,15990,0
20230823,172600,106990,15990,15990,15990,15990,0
20230823,172500,106990,15990,15990,15990,15990,0
20230823,172400,106990,15990,15990,15990,15990,0
20230823,172300,106990,15990,15990,15990,15990,0
20230823,172200,106990,15990,15990,15990,15990,0
20230823,172100,106990,15990,15990,15990,15990,0
20230823,172000,106990,15990,15990,15990,15990,0
20230823,171900,106990,15990,15990,15990,15990,1
20230823,171800,106990,15990,15990,15990,15990,0
20230823,171700,106990,15990,15990,15990,15990,0
20230823,171600,106990,15990,15990,15990,15990,0
20230823,171500,106990,15990,15990,15990,15990,0
20230823,171400,106990,15990,15990,15990,15990,0
20230823,171300,106990,15990,15990,15990,15990,0
20230823,171200,106990,15990,15990,15990,15990,0
20230823,171100,106990,15990,15990,15990,15990,0
20230823,171000,106990,15990,15990,15990,15990,0
20230823,170900,106990,15990,15990,15990,15990,0
20230823,170800,106990,15990,15990,15990,15990,0
20230823,170700,106990,15990,15990,15990,15990,0
20230823,170600,106990,15990,15990,15990,15990,0
20230823,170500,106990,15990,15990,15990,15990,0
20230823,170400,106990,15990,15990,15990,15990,0
20230823,170300,106990,15990,15990,15990,15990,0
20230823,170200,106990,15990,15990,15990,15990,0
20230823,170100,106990,15990,15990,15990,15990,0
20230823,170000,106990,15990,15990,15990,15990,0
20230823,165900,106990,15990,15990,15990,15990,0
20230823,165800,106990,15990,15990,15990,15990,0
20230823,165700,106990,15990,15990,15990,15990,0
20230823,165600,106990,15990,15990,15990,15990,0
20230823,165500,106990,15990,15990,15990,15990,0
20230823,165400,106990,15990,15990,15990,15990,0
20230823,165300,106990,15990,15990,15990,15990,0
20230823,165200,106990,15990,15990,15990,15990,0
20230823,165100,106990,15990,15990,15990,15990,0
20230823,165000,106990,15990,15990,15990,15990,0
20230823,164900,106990,15990,15990,15990,15990,1
20230823,164800,106990,15990,15990,15990,15990,0
20230823,164700,106990,15990,15990,15990,15990,0
20230823,164600,106990,15990,15990,15990,15990,0
20230823,164500,106990,15990,15990,15990,15990,0
20230823,164400,106990,15990,15990,15990,15990,0
20230823,164300,106990,15990,15990,15990,15990,0
20230823,164200,106990,15990,15990,15990,15990,0
20230823,164100,106990,15990,15990,15990,15990,0
20230823,164000,106990,15990,15990,15990,15990,0
20230823,163900,106990,15990,15990,15990,15990,0
20230823,163800,106990,15990,15990,15990,15990,0
20230823,163700,106990,15990,15990,15990,15990,0
20230823,163600,106990,15990,15990,15990,15990,0
20230823,163500,106990,15990,15990,15990,15990,0
20230823,163400,106990,15990,15990,15990,15990,0
20230823,163300,106990,15990,15990,15990,15990,0
20230823,163200,106990,15990,15990,15990,15990,0
20230823,163100,106990,15990,15990,15990,15990,0
20230823,163000,106990,15990,15990,15990,15990,0
20230823,162900,106990,15990,15990,15990,15990,0
20230823,162800,106990,15990,15990,15990,15990,0
20230823,162700,106990,15990,15990,15990,15990,0
20230823,162600,106990,15990,15990,15990,15990,0
20230823,162500,106990,15990,15990,15990,15990,0
20230823,162400,106990,15990,15990,15990,15990,0
20230823,162300,106990,15990,15990,15990,15990,0
20230823,162200,106990,15990,15990,15990,15990,0
20230823,162100,106990,15990,15990,15990,15990,0
20230823,162000,106990,15990,15990,15990,15990,0
20230823,161900,106990,15990,15990,15990,15990,1
20230823,161800,106990,15990,15990,15990,15990,0
20230823,161700,106990,15990,15990,15990,15990,0
20230823,161600,106990,15990,15990,15990,15990,0
20230823,161500,106990,15990,15990,15990,15990,0
20230823,161400,106990,15990,15990,15990,15990,0
20230823,161300,106990,15990,15990,15990,15990,0
20230823,161200,106990,15990,15990,15990,15990,0
20230823,161100,106990,15990,15990,15990,15990,0
20230823,161000,106990,15990,15990,15990,15990,0
20230823,160900,106990,15990,15990,15990,15990,0
20230823,160800,106990,15990,15990,15990,15990,0
20230823,160700,106990,15990,15990,15990,15990,0
20230823,160600,106990,15990,15990,15990,15990,0
20230823,160500,106990,15990,15990,15990,15990,0
20230823,160400,106990,15990,15990,15990,15990,0
20230823,160300,106990,15990,15990,15990,15990,0
20230823,160200,106990,15990,15990,15990,15990,0
20230823,160100,106990,15990,15990,15990,15990,0
20230823,160000,106990,15990,15990,15990,15990,0
20230823,155900,106990,15990,15990,15990,15990,0
20230823,155800,106990,15990,15990,15990,15990,0
20230823,155700,106990,15990,15990,15990,15990,0
20230823,155600,106990,15990,15990,15990,15990,0
20230823,155500,106990,15990,15990,15990,15990,0
20230823,155400,106990,15990,15990,15990,15990,0
20230823,155300,106990,15990,15990,15990,15990,0
20230823,155200,106990,15990,15990,15990,15990,0
20230823,155100,106990,15990,15990,15990,15990,0
20230823,155000,106990,15990,15990,15990,15990,0
20230823,154900,106990,15990,15990,15990,15990,1
20230823,154800,106990,15990,15990,15990,15990,0
20230823,154700,106990,15990,15990,15990,15990,0
20230823,154600,106990,15990,15990,15990,15990,0
20230823,154500,106990,15990,15990,15990,15990,0
20230823,154400,106990,15990,15990,15990,15990,0
20230823,154300,106990,15990,15990,15990,15990,0
20230823,154200,106990,15990,15990,15990,15990,0
20230823,154100,106990,15990,15990,15990,15990,0
20230823,154000,106990,15990,15990,15990,15990,0
20230823,153900,106990,15990,15990,15990,15990,0
20230823,153800,106990,15990,15990,15990,15990,0
20230823,153700,106990,15990,15990,15990,15990,0
20230823,153600,106990,15990,15990,15990,15990,0
20230823,153500,106990,15990,15990,15990,15990,0
20230823,153400,106990,15990,15990,15990,15990,0
20230823,153300,106990,15990,15990,15990,15990,0
20230823,153200,106990,15990,15990,15990,15990,0
20230823,153100,106990,15990,15990,15990,15990,0
20230823,153000,106990,15990,15990,15990,15990,1
20230823,152900,91000,15000,15000,15000,15000,0
20230823,152800,91000,15000,15000,15000,15000,0
20230823,152700,91000,15000,15000,15000,15000,0
20230823,152600,91000,15000,15000,15000,15000,0
20230823,152500,91000,15000,15000,15000,15000,0
20230823,152400,91000,15000,15000,15000,15000,0
20230823,152300,91000,15000,15000,15000,15000,0
20230823,152200,91000,15000,15000,15000,15000,0
20230823,152100,91000,15000,15000,15000,15000,0
20230823,152000,91000,15000,15000,15000,15000,0
20230823,151900,91000,15000,15000,15000,15000,0
20230823,151800,91000,15000,15000,15000,15000,0
20230823,151700,91000,15000,15000,15000,15000,0
20230823,151600,91000,15000,15000,15000,15000,0
20230823,151500,91000,15000,15000,15000,15000,0
20230823,151400,91000,15000,15000,15000,15000,0
20230823,151300,91000,15000,15000,15000,15000,0
20230823,151200,91000,15000,15000,15000,15000,0
20230823,151100,91000,15000,15000,15000,15000,0
20230823,151000,91000,15000,15000,15000,15000,0
20230823,150900,91000,15000,15000,15000,15000,0
20230823,150800,91000,15000,15000,15000,15000,0
20230823,150700,91000,15000,15000,15000,15000,0
20230823,150600,91000,15000,15000,15000,15000,0
20230823,150500,91000,15000,15000,15000,15000,0
20230823,150400,91000,15000,15000,15000,15000,0
20230823,150300,91000,15000,15000,15000,15000,0
20230823,150200,91000,15000,15000,15000,15000,0
20230823,150100,91000,15000,15000,15000,15000,0
20230823,150000,91000,15000,15000,15000,15000,0
20230823,145900,91000,15000,15000,15000,15000,0
20230823,145800,91000,15000,15000,15000,15000,0
20230823,145700,91000,15000,15000,15000,15000,0
20230823,145600,91000,15000,15000,15000,15000,0
20230823,145500,91000,15000,15000,15000,15000,0
20230823,145400,91000,15000,15000,15000,15000,0
20230823,145300,91000,15000,15000,15000,15000,0
20230823,145200,91000,15000,15000,15000,15000,0
20230823,145100,91000,15000,15000,15000,15000,0
20230823,145000,91000,15000,15000,15000,15000,0
20230823,144900,91000,15000,15000,15000,15000,0
20230823,144800,91000,15000,15000,15000,15000,0
20230823,144700,91000,15000,15000,15000,15000,0
20230823,144600,91000,15000,15000,15000,15000,0
20230823,144500,91000,15000,15000,15000,15000,0
20230823,144400,91000,15000,15000,15000,15000,0
20230823,144300,91000,15000,15000,15000,15000,0
20230823,144200,91000,15000,15000,15000,15000,0
20230823,144100,91000,15000,15000,15000,15000,0
20230823,144000,91000,15000,15000,15000,15000,0
20230823,143900,91000,15000,15000,15000,15000,0
20230823,143800,91000,15000,15000,15000,15000,0
20230823,143700,91000,15000,15000,15000,15000,0
20230823,143600,91000,15000,15000,15000,15000,0
20230823,143500,91000,15000,15000,15000,15000,0
20230823,143400,91000,15000,15000,15000,15000,0
20230823,143300,91000,15000,15000,15000,15000,0
20230823,143200,91000,15000,15000,15000,15000,0
20230823,143100,91000,15000,15000,15000,15000,0
20230823,143000,91000,15000,15000,15000,15000,0
20230823,142900,91000,15000,15000,15000,15000,0
20230823,142800,91000,15000,15000,15000,15000,0
20230823,142700,91000,15000,15000,15000,15000,0
20230823,142600,91000,15000,15000,15000,15000,0
20230823,142500,91000,15000,15000,15000,15000,0
20230823,142400,91000,15000,15000,15000,15000,0
20230823,142300,91000,15000,15000,15000,15000,0
20230823,142200,91000,15000,15000,15000,15000,0
20230823,142100,91000,15000,15000,15000,15000,0
20230823,142000,91000,15000,15000,15000,15000,0
20230823,141900,91000,15000,15000,15000,15000,0
20230823,141800,91000,15000,15000,15000,15000,0
20230823,141700,91000,15000,15000,15000,15000,0
20230823,141600,91000,15000,15000,15000,15000,0
20230823,141500,91000,15000,15000,15000,15000,0
20230823,141400,91000,15000,15000,15000,15000,0
20230823,141300,91000,15000,15000,15000,15000,0
20230823,141200,91000,15000,15000,15000,15000,0
20230823,141100,91000,15000,15000,15000,15000,0
20230823,141000,91000,15000,15000,15000,15000,0
20230823,140900,91000,15000,15000,15000,15000,0
20230823,140800,91000,15000,15000,15000,15000,0
20230823,140700,91000,15000,15000,15000,15000,0
20230823,140600,91000,15000,15000,15000,15000,0
20230823,140500,91000,15000,15000,15000,15000,0
20230823,140400,91000,15000,15000,15000,15000,0
20230823,140300,91000,15000,15000,15000,15000,0
20230823,140200,91000,15000,15000,15000,15000,0
20230823,140100,91000,15000,15000,15000,15000,0
20230823,140000,91000,15000,15000,15000,15000,0
20230823,135900,91000,15000,15000,15000,15000,0
20230823,135800,91000,15000,15000,15000,15000,0
20230823,135700,91000,15000,15000,15000,15000,0
20230823,135600,91000,15000,15000,15000,15000,0
20230823,135500,91000,15000,15000,15000,15000,0
20230823,135400,91000,15000,15000,15000,15000,0
20230823,135300,91000,15000,15000,15000,15000,0
20230823,135200,91000,15000,15000,15000,15000,0
20230823,135100,91000,15000,15000,15000,15000,0
20230823,135000,91000,15000,15000,15000,15000,0
20230823,134900,91000,15000,15000,15000,15000,0
20230823,134800,91000,15000,15000,15000,15000,0
20230823,134700,91000,15000,15000,15000,15000,0
20230823,134600,91000,15000,15000,15000,15000,0
20230823,134500,91000,15000,15000,15000,15000,0
20230823,134400,91000,15000,15000,15000,15000,0
20230823,134300,91000,15000,15000,15000,15000,0
20230823,134200,91000,15000,15000,15000,15000,0
20230823,134100,91000,15000,15000,15000,15000,1
20230823,134000,76000,14500,14500,14500,14500,0
20230823,133900,76000,14500,14500,14500,14500,0
20230823,133800,76000,14500,14500,14500,14500,0
20230823,133700,76000,14500,14500,14500,14500,0
20230823,133600,76000,14500,14500,14500,14500,0
20230823,133500,76000,14500,14500,14500,14500,0
20230823,133400,76000,14500,14500,14500,14500,0
20230823,133300,76000,14500,14500,14500,14500,0
20230823,133200,76000,14500,14500,14500,14500,0
20230823,133100,76000,14500,14500,14500,14500,0
20230823,133000,76000,14500,14500,14500,14500,0
20230823,132900,76000,14500,14500,14500,14500,0
20230823,132800,76000,14500,14500,14500,14500,0
20230823,132700,76000,14500,14500,14500,14500,0
20230823,132600,76000,14500,14500,14500,14500,0
20230823,132500,76000,14500,14500,14500,14500,0
20230823,132400,76000,14500,14500,14500,14500,0
20230823,132300,76000,14500,14500,14500,14500,0
20230823,132200,76000,14500,14500,14500,14500,0
20230823,132100,76000,14500,14500,14500,14500,0
20230823,132000,76000,14500,14500,14500,14500,0
20230823,131900,76000,14500,14500,14500,14500,0
20230823,131800,76000,14500,14500,14500,14500,0
20230823,131700,76000,14500,14500,14500,14500,0
20230823,131600,76000,14500,14500,14500,14500,0
20230823,131500,76000,14500,14500,14500,14500,0
20230823,131400,76000,14500,14500,14500,14500,0
20230823,131300,76000,14500,14500,14500,14500,0
20230823,131200,76000,14500,14500,14500,14500,0
20230823,131100,76000,14500,14500,14500,14500,0
20230823,131000,76000,14500,14500,14500,14500,0
20230823,130900,76000,14500,14500,14500,14500,0
20230823,130800,76000,14500,14500,14500,14500,0
20230823,130700,76000,14500,14500,14500,14500,0
20230823,130600,76000,14500,14500,14500,14500,0
20230823,130500,76000,14500,14500,14500,14500,0
20230823,130400,76000,14500,14500,14500,14500,0
20230823,130300,76000,14500,14500,14500,14500,0
20230823,130200,76000,14500,14500,14500,14500,0
20230823,130100,76000,14500,14500,14500,14500,0
20230823,130000,76000,14500,14500,14500,14500,0
20230823,125900,76000,14500,14500,14500,14500,0
20230823,125800,76000,14500,14500,14500,14500,0
20230823,125700,76000,14500,14500,14500,14500,0
20230823,125600,76000,14500,14500,14500,14500,0
20230823,125500,76000,14500,14500,14500,14500,0
20230823,125400,76000,14500,14500,14500,14500,0
20230823,125300,76000,14500,14500,14500,14500,0
20230823,125200,76000,14500,14500,14500,14500,0
20230823,125100,76000,14500,14500,14500,14500,0
20230823,125000,76000,14500,14500,14500,14500,0
20230823,124900,76000,14500,14500,14500,14500,0
20230823,124800,76000,14500,14500,14500,14500,0
20230823,124700,76000,14500,14500,14500,14500,0
20230823,124600,76000,14500,14500,14500,14500,0
20230823,124500,76000,14500,14500,14500,14500,0
20230823,124400,76000,14500,14500,14500,14500,0
20230823,124300,76000,14500,14500,14500,14500,0
20230823,124200,76000,14500,14500,14500,14500,0
20230823,124100,76000,14500,14500,14500,14500,0
20230823,124000,76000,14500,14500,14500,14500,0
20230823,123900,76000,14500,14500,14500,14500,0
20230823,123800,76000,14500,14500,14500,14500,0
20230823,123700,76000,14500,14500,14500,14500,0
20230823,123600,76000,14500,14500,14500,14500,0
20230823,123500,76000,14500,14500,14500,14500,0
20230823,123400,76000,14500,14500,14500,14500,0
20230823,123300,76000,14500,14500,14500,14500,0
20230823,123200,76000,14500,14500,14500,14500,0
20230823,123100,76000,14500,14500,14500,14500,0
20230823,123000,76000,14500,14500,14500,14500,0
20230823,122900,76000,14500,14500,14500,14500,0
20230823,122800,76000,14500,14500,14500,14500,0
20230823,122700,76000,14500,14500,14500,14500,0
20230823,122600,76000,14500,14500,14500,14500,0
20230823,122500,76000,14500,14500,14500,14500,0
20230823,122400,76000,14500,14500,14500,14500,0
20230823,122300,76000,14500,14500,14500,14500,0
20230823,122200,76000,14500,14500,14500,14500,0
20230823,122100,76000,14500,14500,14500,14500,0
20230823,122000,76000,14500,14500,14500,14500,0
20230823,121900,76000,14500,14500,14500,14500,0
20230823,121800,76000,14500,14500,14500,14500,0
20230823,121700,76000,14500,15000,15000,14500,2
20230823,121600,46500,16000,16000,16000,16000,0
20230823,121500,46500,16000,16000,16000,16000,0
20230823,121400,46500,16000,16000,16000,16000,0
20230823,121300,46500,16000,16000,16000,16000,0
20230823,121200,46500,16000,16000,16000,16000,0
20230823,121100,46500,16000,16000,16000,16000,0
20230823,121000,46500,16000,16000,16000,16000,0
20230823,120900,46500,16000,16000,16000,16000,0
20230823,120800,46500,16000,16000,16000,16000,0
20230823,120700,46500,16000,16000,16000,16000,0
20230823,120600,46500,16000,16000,16000,16000,0
20230823,120500,46500,16000,16000,16000,16000,0
20230823,120400,46500,16000,16000,16000,16000,0
20230823,120300,46500,16000,16000,16000,16000,0
20230823,120200,46500,16000,16000,16000,16000,0
20230823,120100,46500,16000,16000,16000,16000,0
20230823,120000,46500,16000,16000,16000,16000,0
20230823,115900,46500,16000,16000,16000,16000,0
20230823,115800,46500,16000,16000,16000,16000,0
20230823,115700,46500,16000,16000,16000,16000,0
20230823,115600,46500,16000,16000,16000,16000,0
20230823,115500,46500,16000,16000,16000,16000,0
20230823,115400,46500,16000,16000,16000,16000,0
20230823,115300,46500,16000,16000,16000,16000,0
20230823,115200,46500,16000,16000,16000,16000,0
20230823,115100,46500,16000,16000,16000,16000,0
20230823,115000,46500,16000,16000,16000,16000,0
20230823,114900,46500,16000,16000,16000,16000,0
20230823,114800,46500,16000,16000,16000,16000,0
20230823,114700,46500,16000,16000,16000,16000,0
20230823,114600,46500,16000,16000,16000,16000,0
20230823,114500,46500,16000,16000,16000,16000,0
20230823,114400,46500,16000,16000,16000,16000,0
20230823,114300,46500,16000,16000,16000,16000,0
20230823,114200,46500,16000,16000,16000,16000,0
20230823,114100,46500,16000,16000,16000,16000,0
20230823,114000,46500,16000,16000,16000,16000,0
20230823,113900,46500,16000,16000,16000,16000,0
20230823,113800,46500,16000,16000,16000,16000,0
20230823,113700,46500,16000,16000,16000,16000,0
20230823,113600,46500,16000,16000,16000,16000,0
20230823,113500,46500,16000,16000,16000,16000,0
20230823,113400,46500,16000,16000,16000,16000,0
20230823,113300,46500,16000,16000,16000,16000,0
20230823,113200,46500,16000,16000,16000,16000,0
20230823,113100,46500,16000,16000,16000,16000,0
20230823,113000,46500,16000,16000,16000,16000,0
20230823,112900,46500,16000,16000,16000,16000,0
20230823,112800,46500,16000,16000,16000,16000,0
20230823,112700,46500,16000,16000,16000,16000,0
20230823,112600,46500,16000,16000,16000,16000,0
20230823,112500,46500,16000,16000,16000,16000,0
20230823,112400,46500,16000,16000,16000,16000,0
20230823,112300,46500,16000,16000,16000,16000,0
20230823,112200,46500,16000,16000,16000,16000,0
20230823,112100,46500,16000,16000,16000,16000,0
20230823,112000,46500,16000,16000,16000,16000,0
20230823,111900,46500,16000,16000,16000,16000,0
20230823,111800,46500,16000,16000,16000,16000,0
20230823,111700,46500,16000,16000,16000,16000,0
20230823,111600,46500,16000,16000,16000,16000,0
20230823,111500,46500,16000,16000,16000,16000,0
20230823,111400,46500,16000,16000,16000,16000,0
20230823,111300,46500,16000,16000,16000,16000,0
20230823,111200,46500,16000,16000,16000,16000,0
20230823,111100,46500,16000,16000,16000,16000,0
20230823,111000,46500,16000,16000,16000,16000,0
20230823,110900,46500,16000,16000,16000,16000,0
20230823,110800,46500,16000,16000,16000,16000,0
20230823,110700,46500,16000,16000,16000,16000,0
20230823,110600,46500,16000,16000,16000,16000,0
20230823,110500,46500,16000,16000,16000,16000,0
20230823,110400,46500,16000,16000,16000,16000,0
20230823,110300,46500,16000,16000,16000,16000,0
20230823,110200,46500,16000,16000,16000,16000,0
20230823,110100,46500,16000,16000,16000,16000,0
20230823,110000,46500,16000,16000,16000,16000,0
20230823,105900,46500,16000,16000,16000,16000,0
20230823,105800,46500,16000,16000,16000,16000,0
20230823,105700,46500,16000,16000,16000,16000,0
20230823,105600,46500,16000,16000,16000,16000,0
20230823,105500,46500,16000,16000,16000,16000,0
20230823,105400,46500,16000,16000,16000,16000,0
20230823,105300,46500,16000,16000,16000,16000,0
20230823,105200,46500,16000,16000,16000,16000,0
20230823,105100,46500,16000,16000,16000,16000,0
20230823,105000,46500,16000,16000,16000,16000,0
20230823,104900,46500,16000,16000,16000,16000,0
20230823,104800,46500,16000,16000,16000,16000,0
20230823,104700,46500,16000,16000,16000,16000,0
20230823,104600,46500,16000,16000,16000,16000,0
20230823,104500,46500,16000,16000,16000,16000,0
20230823,104400,46500,16000,16000,16000,16000,0
20230823,104300,46500,16000,16000,16000,16000,0
20230823,104200,46500,16000,16000,16000,16000,0
20230823,104100,46500,16000,16000,16000,16000,1
20230823,104000,30500,15500,15500,15500,15500,0
20230823,103900,30500,15500,15500,15500,15500,0
20230823,103800,30500,15500,15500,15500,15500,0
20230823,103700,30500,15500,15500,15500,15500,0
20230823,103600,30500,15500,15500,15500,15500,1
20230823,103500,15000,15000,15000,15000,15000,0
20230823,103400,15000,15000,15000,15000,15000,0
20230823,103300,15000,15000,15000,15000,15000,0
20230823,103200,15000,15000,15000,15000,15000,0
20230823,103100,15000,15000,15000,15000,15000,0
20230823,103000,15000,15000,15000,15000,15000,0
20230823,102900,15000,15000,15000,15000,15000,0
20230823,102800,15000,15000,15000,15000,15000,0
20230823,102700,15000,15000,15000,15000,15000,0
20230823,102600,15000,15000,15000,15000,15000,0
20230823,102500,15000,15000,15000,15000,15000,1
20230823,102400,0,16000,16000,16000,16000,0
20230823,102300,0,16000,16000,16000,16000,0
20230823,102200,0,16000,16000,16000,16000,0
20230823,102100,0,16000,16000,16000,16000,0
20230823,102000,0,16000,16000,16000,16000,0
20230823,101900,0,16000,16000,16000,16000,0
20230823,101800,0,16000,16000,16000,16000,0
20230823,101700,0,16000,16000,16000,16000,0
20230823,101600,0,16000,16000,16000,16000,0
20230823,101500,0,16000,16000,16000,16000,0
20230823,101400,0,16000,16000,16000,16000,0
20230823,101300,0,16000,16000,16000,16000,0
20230823,101200,0,16000,16000,16000,16000,0
20230823,101100,0,16000,16000,16000,16000,0
20230823,101000,0,16000,16000,16000,16000,0
20230823,100900,0,16000,16000,16000,16000,0
20230823,100800,0,16000,16000,16000,16000,0
20230823,100700,0,16000,16000,16000,16000,0
20230823,100600,0,16000,16000,16000,16000,0
20230823,100500,0,16000,16000,16000,16000,0
20230823,100400,0,16000,16000,16000,16000,0
20230823,100300,0,16000,16000,16000,16000,0
20230823,100200,0,16000,16000,16000,16000,0
20230823,100100,0,16000,16000,16000,16000,0
20230823,100000,0,16000,16000,16000,16000,0
20230823,095900,0,16000,16000,16000,16000,0
20230823,095800,0,16000,16000,16000,16000,0
20230823,095700,0,16000,16000,16000,16000,0
20230823,095600,0,16000,16000,16000,16000,0
20230823,095500,0,16000,16000,16000,16000,0
20230823,095400,0,16000,16000,16000,16000,0
20230823,095300,0,16000,16000,16000,16000,0
20230823,095200,0,16000,16000,16000,16000,0
20230823,095100,0,16000,16000,16000,16000,0
20230823,095000,0,16000,16000,16000,16000,0
20230823,094900,0,16000,16000,16000,16000,0
20230823,094800,0,16000,16000,16000,16000,0
20230823,094700,0,16000,16000,16000,16000,0
20230823,094600,0,16000,16000,16000,16000,0
20230823,094500,0,16000,16000,16000,16000,0
20230823,094400,0,16000,16000,16000,16000,0
20230823,094300,0,16000,16000,16000,16000,0
20230823,094200,0,16000,16000,16000,16000,0
20230823,094100,0,16000,16000,16000,16000,0
20230823,094000,0,16000,16000,16000,16000,0
20230823,093900,0,16000,16000,16000,16000,0
20230823,093800,0,16000,16000,16000,16000,0
20230823,093700,0,16000,16000,16000,16000,0
20230823,093600,0,16000,16000,16000,16000,0
20230823,093500,0,16000,16000,16000,16000,0
20230823,093400,0,16000,16000,16000,16000,0
20230823,093300,0,16000,16000,16000,16000,0
20230823,093200,0,16000,16000,16000,16000,0
20230823,093100,0,16000,16000,16000,16000,0
20230823,093000,0,16000,16000,16000,16000,0
20230823,092900,0,16000,16000,16000,16000,0
20230823,092800,0,16000,16000,16000,16000,0
20230823,092700,0,16000,16000,16000,16000,0
20230823,092600,0,16000,16000,16000,16000,0
20230823,092500,0,16000,16000,16000,16000,0
20230823,092400,0,16000,16000,16000,16000,0
20230823,092300,0,16000,16000,16000,16000,0
20230823,092200,0,16000,16000,16000,16000,0
20230823,092100,0,16000,16000,16000,16000,0
20230823,092000,0,16000,16000,16000,16000,0
20230823,091900,0,16000,16000,16000,16000,0
20230823,091800,0,16000,16000,16000,16000,0
20230823,091700,0,16000,16000,16000,16000,0
20230823,091600,0,16000,16000,16000,16000,0
20230823,091500,0,16000,16000,16000,16000,0
20230823,091400,0,16000,16000,16000,16000,0
20230823,091300,0,16000,16000,16000,16000,0
20230823,091200,0,16000,16000,16000,16000,0
20230823,091100,0,16000,16000,16000,16000,0
20230823,091000,0,16000,16000,16000,16000,0
20230823,090900,0,16000,16000,16000,16000,0
20230823,090800,0,16000,16000,16000,16000,0
20230823,090700,0,16000,16000,16000,16000,0
20230823,090600,0,16000,16000,16000,16000,0
20230823,090500,0,16000,16000,16000,16000,0
20230823,090400,0,16000,16000,16000,16000,0
20230823,090300,0,16000,16000,16000,16000,0
20230823,090200,0,16000,16000,16000,16000,0
20230823,090100,0,16000,16000,16000,16000,0
20230823,090000,0,16000,16000,16000,16000,0