KissMeData/233250/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,202300,31500,16000,16000,16000,16000,1
20230829,202200,31500,16000,16000,16000,16000,0
20230829,202100,31500,16000,16000,16000,16000,0
20230829,202000,31500,16000,16000,16000,16000,0
20230829,201900,31500,16000,16000,16000,16000,0
20230829,201800,31500,16000,16000,16000,16000,0
20230829,201700,31500,16000,16000,16000,16000,0
20230829,201600,31500,16000,16000,16000,16000,0
20230829,201500,31500,16000,16000,16000,16000,0
20230829,201400,31500,16000,16000,16000,16000,0
20230829,201300,31500,16000,16000,16000,16000,0
20230829,201200,31500,16000,16000,16000,16000,0
20230829,201100,31500,16000,16000,16000,16000,0
20230829,201000,31500,16000,16000,16000,16000,0
20230829,200900,31500,16000,16000,16000,16000,0
20230829,200800,31500,16000,16000,16000,16000,0
20230829,200700,31500,16000,16000,16000,16000,0
20230829,200600,31500,16000,16000,16000,16000,0
20230829,200500,31500,16000,16000,16000,16000,0
20230829,200400,31500,16000,16000,16000,16000,0
20230829,200300,31500,16000,16000,16000,16000,0
20230829,200200,31500,16000,16000,16000,16000,0
20230829,200100,31500,16000,16000,16000,16000,0
20230829,200000,31500,16000,16000,16000,16000,0
20230829,195900,31500,16000,16000,16000,16000,0
20230829,195800,31500,16000,16000,16000,16000,0
20230829,195700,31500,16000,16000,16000,16000,0
20230829,195600,31500,16000,16000,16000,16000,0
20230829,195500,31500,16000,16000,16000,16000,0
20230829,195400,31500,16000,16000,16000,16000,0
20230829,195300,31500,16000,16000,16000,16000,1
20230829,195200,31500,16000,16000,16000,16000,0
20230829,195100,31500,16000,16000,16000,16000,0
20230829,195000,31500,16000,16000,16000,16000,0
20230829,194900,31500,16000,16000,16000,16000,0
20230829,194800,31500,16000,16000,16000,16000,0
20230829,194700,31500,16000,16000,16000,16000,0
20230829,194600,31500,16000,16000,16000,16000,0
20230829,194500,31500,16000,16000,16000,16000,0
20230829,194400,31500,16000,16000,16000,16000,0
20230829,194300,31500,16000,16000,16000,16000,0
20230829,194200,31500,16000,16000,16000,16000,0
20230829,194100,31500,16000,16000,16000,16000,0
20230829,194000,31500,16000,16000,16000,16000,0
20230829,193900,31500,16000,16000,16000,16000,0
20230829,193800,31500,16000,16000,16000,16000,0
20230829,193700,31500,16000,16000,16000,16000,0
20230829,193600,31500,16000,16000,16000,16000,0
20230829,193500,31500,16000,16000,16000,16000,0
20230829,193400,31500,16000,16000,16000,16000,0
20230829,193300,31500,16000,16000,16000,16000,0
20230829,193200,31500,16000,16000,16000,16000,0
20230829,193100,31500,16000,16000,16000,16000,0
20230829,193000,31500,16000,16000,16000,16000,0
20230829,192900,31500,16000,16000,16000,16000,0
20230829,192800,31500,16000,16000,16000,16000,0
20230829,192700,31500,16000,16000,16000,16000,0
20230829,192600,31500,16000,16000,16000,16000,0
20230829,192500,31500,16000,16000,16000,16000,0
20230829,192400,31500,16000,16000,16000,16000,0
20230829,192300,31500,16000,16000,16000,16000,1
20230829,192200,31500,16000,16000,16000,16000,0
20230829,192100,31500,16000,16000,16000,16000,0
20230829,192000,31500,16000,16000,16000,16000,0
20230829,191900,31500,16000,16000,16000,16000,0
20230829,191800,31500,16000,16000,16000,16000,0
20230829,191700,31500,16000,16000,16000,16000,0
20230829,191600,31500,16000,16000,16000,16000,0
20230829,191500,31500,16000,16000,16000,16000,0
20230829,191400,31500,16000,16000,16000,16000,0
20230829,191300,31500,16000,16000,16000,16000,0
20230829,191200,31500,16000,16000,16000,16000,0
20230829,191100,31500,16000,16000,16000,16000,0
20230829,191000,31500,16000,16000,16000,16000,0
20230829,190900,31500,16000,16000,16000,16000,0
20230829,190800,31500,16000,16000,16000,16000,0
20230829,190700,31500,16000,16000,16000,16000,0
20230829,190600,31500,16000,16000,16000,16000,0
20230829,190500,31500,16000,16000,16000,16000,0
20230829,190400,31500,16000,16000,16000,16000,0
20230829,190300,31500,16000,16000,16000,16000,0
20230829,190200,31500,16000,16000,16000,16000,0
20230829,190100,31500,16000,16000,16000,16000,0
20230829,190000,31500,16000,16000,16000,16000,0
20230829,185900,31500,16000,16000,16000,16000,0
20230829,185800,31500,16000,16000,16000,16000,0
20230829,185700,31500,16000,16000,16000,16000,0
20230829,185600,31500,16000,16000,16000,16000,0
20230829,185500,31500,16000,16000,16000,16000,0
20230829,185400,31500,16000,16000,16000,16000,0
20230829,185300,31500,16000,16000,16000,16000,1
20230829,185200,31500,16000,16000,16000,16000,0
20230829,185100,31500,16000,16000,16000,16000,0
20230829,185000,31500,16000,16000,16000,16000,0
20230829,184900,31500,16000,16000,16000,16000,0
20230829,184800,31500,16000,16000,16000,16000,0
20230829,184700,31500,16000,16000,16000,16000,0
20230829,184600,31500,16000,16000,16000,16000,0
20230829,184500,31500,16000,16000,16000,16000,0
20230829,184400,31500,16000,16000,16000,16000,0
20230829,184300,31500,16000,16000,16000,16000,0
20230829,184200,31500,16000,16000,16000,16000,0
20230829,184100,31500,16000,16000,16000,16000,0
20230829,184000,31500,16000,16000,16000,16000,0
20230829,183900,31500,16000,16000,16000,16000,0
20230829,183800,31500,16000,16000,16000,16000,0
20230829,183700,31500,16000,16000,16000,16000,0
20230829,183600,31500,16000,16000,16000,16000,0
20230829,183500,31500,16000,16000,16000,16000,0
20230829,183400,31500,16000,16000,16000,16000,0
20230829,183300,31500,16000,16000,16000,16000,0
20230829,183200,31500,16000,16000,16000,16000,0
20230829,183100,31500,16000,16000,16000,16000,0
20230829,183000,31500,16000,16000,16000,16000,0
20230829,182900,31500,16000,16000,16000,16000,0
20230829,182800,31500,16000,16000,16000,16000,0
20230829,182700,31500,16000,16000,16000,16000,0
20230829,182600,31500,16000,16000,16000,16000,0
20230829,182500,31500,16000,16000,16000,16000,0
20230829,182400,31500,16000,16000,16000,16000,0
20230829,182300,31500,16000,16000,16000,16000,1
20230829,182200,31500,16000,16000,16000,16000,0
20230829,182100,31500,16000,16000,16000,16000,0
20230829,182000,31500,16000,16000,16000,16000,0
20230829,181900,31500,16000,16000,16000,16000,0
20230829,181800,31500,16000,16000,16000,16000,0
20230829,181700,31500,16000,16000,16000,16000,0
20230829,181600,31500,16000,16000,16000,16000,0
20230829,181500,31500,16000,16000,16000,16000,0
20230829,181400,31500,16000,16000,16000,16000,0
20230829,181300,31500,16000,16000,16000,16000,0
20230829,181200,31500,16000,16000,16000,16000,0
20230829,181100,31500,16000,16000,16000,16000,0
20230829,181000,31500,16000,16000,16000,16000,0
20230829,180900,31500,16000,16000,16000,16000,0
20230829,180800,31500,16000,16000,16000,16000,0
20230829,180700,31500,16000,16000,16000,16000,0
20230829,180600,31500,16000,16000,16000,16000,0
20230829,180500,31500,16000,16000,16000,16000,0
20230829,180400,31500,16000,16000,16000,16000,0
20230829,180300,31500,16000,16000,16000,16000,0
20230829,180200,31500,16000,16000,16000,16000,0
20230829,180100,31500,16000,16000,16000,16000,0
20230829,180000,31500,16000,16000,16000,16000,0
20230829,175900,31500,16000,16000,16000,16000,0
20230829,175800,31500,16000,16000,16000,16000,0
20230829,175700,31500,16000,16000,16000,16000,0
20230829,175600,31500,16000,16000,16000,16000,0
20230829,175500,31500,16000,16000,16000,16000,0
20230829,175400,31500,16000,16000,16000,16000,0
20230829,175300,31500,16000,16000,16000,16000,1
20230829,175200,31500,16000,16000,16000,16000,0
20230829,175100,31500,16000,16000,16000,16000,0
20230829,175000,31500,16000,16000,16000,16000,0
20230829,174900,31500,16000,16000,16000,16000,0
20230829,174800,31500,16000,16000,16000,16000,0
20230829,174700,31500,16000,16000,16000,16000,0
20230829,174600,31500,16000,16000,16000,16000,0
20230829,174500,31500,16000,16000,16000,16000,0
20230829,174400,31500,16000,16000,16000,16000,0
20230829,174300,31500,16000,16000,16000,16000,0
20230829,174200,31500,16000,16000,16000,16000,0
20230829,174100,31500,16000,16000,16000,16000,0
20230829,174000,31500,16000,16000,16000,16000,0
20230829,173900,31500,16000,16000,16000,16000,0
20230829,173800,31500,16000,16000,16000,16000,0
20230829,173700,31500,16000,16000,16000,16000,0
20230829,173600,31500,16000,16000,16000,16000,0
20230829,173500,31500,16000,16000,16000,16000,0
20230829,173400,31500,16000,16000,16000,16000,0
20230829,173300,31500,16000,16000,16000,16000,0
20230829,173200,31500,16000,16000,16000,16000,0
20230829,173100,31500,16000,16000,16000,16000,0
20230829,173000,31500,16000,16000,16000,16000,0
20230829,172900,31500,16000,16000,16000,16000,0
20230829,172800,31500,16000,16000,16000,16000,0
20230829,172700,31500,16000,16000,16000,16000,0
20230829,172600,31500,16000,16000,16000,16000,0
20230829,172500,31500,16000,16000,16000,16000,0
20230829,172400,31500,16000,16000,16000,16000,0
20230829,172300,31500,16000,16000,16000,16000,1
20230829,172200,31500,16000,16000,16000,16000,0
20230829,172100,31500,16000,16000,16000,16000,0
20230829,172000,31500,16000,16000,16000,16000,0
20230829,171900,31500,16000,16000,16000,16000,0
20230829,171800,31500,16000,16000,16000,16000,0
20230829,171700,31500,16000,16000,16000,16000,0
20230829,171600,31500,16000,16000,16000,16000,0
20230829,171500,31500,16000,16000,16000,16000,0
20230829,171400,31500,16000,16000,16000,16000,0
20230829,171300,31500,16000,16000,16000,16000,0
20230829,171200,31500,16000,16000,16000,16000,0
20230829,171100,31500,16000,16000,16000,16000,0
20230829,171000,31500,16000,16000,16000,16000,0
20230829,170900,31500,16000,16000,16000,16000,0
20230829,170800,31500,16000,16000,16000,16000,0
20230829,170700,31500,16000,16000,16000,16000,0
20230829,170600,31500,16000,16000,16000,16000,0
20230829,170500,31500,16000,16000,16000,16000,0
20230829,170400,31500,16000,16000,16000,16000,0
20230829,170300,31500,16000,16000,16000,16000,0
20230829,170200,31500,16000,16000,16000,16000,0
20230829,170100,31500,16000,16000,16000,16000,0
20230829,170000,31500,16000,16000,16000,16000,0
20230829,165900,31500,16000,16000,16000,16000,0
20230829,165800,31500,16000,16000,16000,16000,0
20230829,165700,31500,16000,16000,16000,16000,0
20230829,165600,31500,16000,16000,16000,16000,0
20230829,165500,31500,16000,16000,16000,16000,0
20230829,165400,31500,16000,16000,16000,16000,0
20230829,165300,31500,16000,16000,16000,16000,1
20230829,165200,31500,16000,16000,16000,16000,0
20230829,165100,31500,16000,16000,16000,16000,0
20230829,165000,31500,16000,16000,16000,16000,0
20230829,164900,31500,16000,16000,16000,16000,0
20230829,164800,31500,16000,16000,16000,16000,0
20230829,164700,31500,16000,16000,16000,16000,0
20230829,164600,31500,16000,16000,16000,16000,0
20230829,164500,31500,16000,16000,16000,16000,0
20230829,164400,31500,16000,16000,16000,16000,0
20230829,164300,31500,16000,16000,16000,16000,0
20230829,164200,31500,16000,16000,16000,16000,0
20230829,164100,31500,16000,16000,16000,16000,0
20230829,164000,31500,16000,16000,16000,16000,0
20230829,163900,31500,16000,16000,16000,16000,0
20230829,163800,31500,16000,16000,16000,16000,0
20230829,163700,31500,16000,16000,16000,16000,0
20230829,163600,31500,16000,16000,16000,16000,0
20230829,163500,31500,16000,16000,16000,16000,0
20230829,163400,31500,16000,16000,16000,16000,0
20230829,163300,31500,16000,16000,16000,16000,0
20230829,163200,31500,16000,16000,16000,16000,0
20230829,163100,31500,16000,16000,16000,16000,0
20230829,163000,31500,16000,16000,16000,16000,0
20230829,162900,31500,16000,16000,16000,16000,0
20230829,162800,31500,16000,16000,16000,16000,0
20230829,162700,31500,16000,16000,16000,16000,0
20230829,162600,31500,16000,16000,16000,16000,0
20230829,162500,31500,16000,16000,16000,16000,0
20230829,162400,31500,16000,16000,16000,16000,0
20230829,162300,31500,16000,16000,16000,16000,1
20230829,162200,31500,16000,16000,16000,16000,0
20230829,162100,31500,16000,16000,16000,16000,0
20230829,162000,31500,16000,16000,16000,16000,0
20230829,161900,31500,16000,16000,16000,16000,0
20230829,161800,31500,16000,16000,16000,16000,0
20230829,161700,31500,16000,16000,16000,16000,0
20230829,161600,31500,16000,16000,16000,16000,0
20230829,161500,31500,16000,16000,16000,16000,0
20230829,161400,31500,16000,16000,16000,16000,0
20230829,161300,31500,16000,16000,16000,16000,0
20230829,161200,31500,16000,16000,16000,16000,0
20230829,161100,31500,16000,16000,16000,16000,0
20230829,161000,31500,16000,16000,16000,16000,0
20230829,160900,31500,16000,16000,16000,16000,0
20230829,160800,31500,16000,16000,16000,16000,0
20230829,160700,31500,16000,16000,16000,16000,0
20230829,160600,31500,16000,16000,16000,16000,0
20230829,160500,31500,16000,16000,16000,16000,0
20230829,160400,31500,16000,16000,16000,16000,0
20230829,160300,31500,16000,16000,16000,16000,0
20230829,160200,31500,16000,16000,16000,16000,0
20230829,160100,31500,16000,16000,16000,16000,0
20230829,160000,31500,16000,16000,16000,16000,0
20230829,155900,31500,16000,16000,16000,16000,0
20230829,155800,31500,16000,16000,16000,16000,0
20230829,155700,31500,16000,16000,16000,16000,0
20230829,155600,31500,16000,16000,16000,16000,0
20230829,155500,31500,16000,16000,16000,16000,0
20230829,155400,31500,16000,16000,16000,16000,0
20230829,155300,31500,16000,16000,16000,16000,1
20230829,155200,31500,16000,16000,16000,16000,0
20230829,155100,31500,16000,16000,16000,16000,0
20230829,155000,31500,16000,16000,16000,16000,0
20230829,154900,31500,16000,16000,16000,16000,0
20230829,154800,31500,16000,16000,16000,16000,0
20230829,154700,31500,16000,16000,16000,16000,0
20230829,154600,31500,16000,16000,16000,16000,0
20230829,154500,31500,16000,16000,16000,16000,0
20230829,154400,31500,16000,16000,16000,16000,0
20230829,154300,31500,16000,16000,16000,16000,0
20230829,154200,31500,16000,16000,16000,16000,0
20230829,154100,31500,16000,16000,16000,16000,0
20230829,154000,31500,16000,16000,16000,16000,0
20230829,153900,31500,16000,16000,16000,16000,0
20230829,153800,31500,16000,16000,16000,16000,0
20230829,153700,31500,16000,16000,16000,16000,0
20230829,153600,31500,16000,16000,16000,16000,0
20230829,153500,31500,16000,16000,16000,16000,0
20230829,153400,31500,16000,16000,16000,16000,0
20230829,153300,31500,16000,16000,16000,16000,0
20230829,153200,31500,16000,16000,16000,16000,0
20230829,153100,31500,16000,16000,16000,16000,0
20230829,153000,31500,16000,16000,16000,16000,1
20230829,152900,15500,15500,15500,15500,15500,0
20230829,152800,15500,15500,15500,15500,15500,0
20230829,152700,15500,15500,15500,15500,15500,0
20230829,152600,15500,15500,15500,15500,15500,0
20230829,152500,15500,15500,15500,15500,15500,0
20230829,152400,15500,15500,15500,15500,15500,0
20230829,152300,15500,15500,15500,15500,15500,0
20230829,152200,15500,15500,15500,15500,15500,0
20230829,152100,15500,15500,15500,15500,15500,0
20230829,152000,15500,15500,15500,15500,15500,0
20230829,151900,15500,15500,15500,15500,15500,0
20230829,151800,15500,15500,15500,15500,15500,1
20230829,151700,0,15500,15500,15500,15500,0
20230829,151600,0,15500,15500,15500,15500,0
20230829,151500,0,15500,15500,15500,15500,0
20230829,151400,0,15500,15500,15500,15500,0
20230829,151300,0,15500,15500,15500,15500,0
20230829,151200,0,15500,15500,15500,15500,0
20230829,151100,0,15500,15500,15500,15500,0
20230829,151000,0,15500,15500,15500,15500,0
20230829,150900,0,15500,15500,15500,15500,0
20230829,150800,0,15500,15500,15500,15500,0
20230829,150700,0,15500,15500,15500,15500,0
20230829,150600,0,15500,15500,15500,15500,0
20230829,150500,0,15500,15500,15500,15500,0
20230829,150400,0,15500,15500,15500,15500,0
20230829,150300,0,15500,15500,15500,15500,0
20230829,150200,0,15500,15500,15500,15500,0
20230829,150100,0,15500,15500,15500,15500,0
20230829,150000,0,15500,15500,15500,15500,0
20230829,145900,0,15500,15500,15500,15500,0
20230829,145800,0,15500,15500,15500,15500,0
20230829,145700,0,15500,15500,15500,15500,0
20230829,145600,0,15500,15500,15500,15500,0
20230829,145500,0,15500,15500,15500,15500,0
20230829,145400,0,15500,15500,15500,15500,0
20230829,145300,0,15500,15500,15500,15500,0
20230829,145200,0,15500,15500,15500,15500,0
20230829,145100,0,15500,15500,15500,15500,0
20230829,145000,0,15500,15500,15500,15500,0
20230829,144900,0,15500,15500,15500,15500,0
20230829,144800,0,15500,15500,15500,15500,0
20230829,144700,0,15500,15500,15500,15500,0
20230829,144600,0,15500,15500,15500,15500,0
20230829,144500,0,15500,15500,15500,15500,0
20230829,144400,0,15500,15500,15500,15500,0
20230829,144300,0,15500,15500,15500,15500,0
20230829,144200,0,15500,15500,15500,15500,0
20230829,144100,0,15500,15500,15500,15500,0
20230829,144000,0,15500,15500,15500,15500,0
20230829,143900,0,15500,15500,15500,15500,0
20230829,143800,0,15500,15500,15500,15500,0
20230829,143700,0,15500,15500,15500,15500,0
20230829,143600,0,15500,15500,15500,15500,0
20230829,143500,0,15500,15500,15500,15500,0
20230829,143400,0,15500,15500,15500,15500,0
20230829,143300,0,15500,15500,15500,15500,0
20230829,143200,0,15500,15500,15500,15500,0
20230829,143100,0,15500,15500,15500,15500,0
20230829,143000,0,15500,15500,15500,15500,0
20230829,142900,0,15500,15500,15500,15500,0
20230829,142800,0,15500,15500,15500,15500,0
20230829,142700,0,15500,15500,15500,15500,0
20230829,142600,0,15500,15500,15500,15500,0
20230829,142500,0,15500,15500,15500,15500,0
20230829,142400,0,15500,15500,15500,15500,0
20230829,142300,0,15500,15500,15500,15500,0
20230829,142200,0,15500,15500,15500,15500,0
20230829,142100,0,15500,15500,15500,15500,0
20230829,142000,0,15500,15500,15500,15500,0
20230829,141900,0,15500,15500,15500,15500,0
20230829,141800,0,15500,15500,15500,15500,0
20230829,141700,0,15500,15500,15500,15500,0
20230829,141600,0,15500,15500,15500,15500,0
20230829,141500,0,15500,15500,15500,15500,0
20230829,141400,0,15500,15500,15500,15500,0
20230829,141300,0,15500,15500,15500,15500,0
20230829,141200,0,15500,15500,15500,15500,0
20230829,141100,0,15500,15500,15500,15500,0
20230829,141000,0,15500,15500,15500,15500,0
20230829,140900,0,15500,15500,15500,15500,0
20230829,140800,0,15500,15500,15500,15500,0
20230829,140700,0,15500,15500,15500,15500,0
20230829,140600,0,15500,15500,15500,15500,0
20230829,140500,0,15500,15500,15500,15500,0
20230829,140400,0,15500,15500,15500,15500,0
20230829,140300,0,15500,15500,15500,15500,0
20230829,140200,0,15500,15500,15500,15500,0
20230829,140100,0,15500,15500,15500,15500,0
20230829,140000,0,15500,15500,15500,15500,0
20230829,135900,0,15500,15500,15500,15500,0
20230829,135800,0,15500,15500,15500,15500,0
20230829,135700,0,15500,15500,15500,15500,0
20230829,135600,0,15500,15500,15500,15500,0
20230829,135500,0,15500,15500,15500,15500,0
20230829,135400,0,15500,15500,15500,15500,0
20230829,135300,0,15500,15500,15500,15500,0
20230829,135200,0,15500,15500,15500,15500,0
20230829,135100,0,15500,15500,15500,15500,0
20230829,135000,0,15500,15500,15500,15500,0
20230829,134900,0,15500,15500,15500,15500,0
20230829,134800,0,15500,15500,15500,15500,0
20230829,134700,0,15500,15500,15500,15500,0
20230829,134600,0,15500,15500,15500,15500,0
20230829,134500,0,15500,15500,15500,15500,0
20230829,134400,0,15500,15500,15500,15500,0
20230829,134300,0,15500,15500,15500,15500,0
20230829,134200,0,15500,15500,15500,15500,0
20230829,134100,0,15500,15500,15500,15500,0
20230829,134000,0,15500,15500,15500,15500,0
20230829,133900,0,15500,15500,15500,15500,0
20230829,133800,0,15500,15500,15500,15500,0
20230829,133700,0,15500,15500,15500,15500,0
20230829,133600,0,15500,15500,15500,15500,0
20230829,133500,0,15500,15500,15500,15500,0
20230829,133400,0,15500,15500,15500,15500,0
20230829,133300,0,15500,15500,15500,15500,0
20230829,133200,0,15500,15500,15500,15500,0
20230829,133100,0,15500,15500,15500,15500,0
20230829,133000,0,15500,15500,15500,15500,0
20230829,132900,0,15500,15500,15500,15500,0
20230829,132800,0,15500,15500,15500,15500,0
20230829,132700,0,15500,15500,15500,15500,0
20230829,132600,0,15500,15500,15500,15500,0
20230829,132500,0,15500,15500,15500,15500,0
20230829,132400,0,15500,15500,15500,15500,0
20230829,132300,0,15500,15500,15500,15500,0
20230829,132200,0,15500,15500,15500,15500,0
20230829,132100,0,15500,15500,15500,15500,0
20230829,132000,0,15500,15500,15500,15500,0
20230829,131900,0,15500,15500,15500,15500,0
20230829,131800,0,15500,15500,15500,15500,0
20230829,131700,0,15500,15500,15500,15500,0
20230829,131600,0,15500,15500,15500,15500,0
20230829,131500,0,15500,15500,15500,15500,0
20230829,131400,0,15500,15500,15500,15500,0
20230829,131300,0,15500,15500,15500,15500,0
20230829,131200,0,15500,15500,15500,15500,0
20230829,131100,0,15500,15500,15500,15500,0
20230829,131000,0,15500,15500,15500,15500,0
20230829,130900,0,15500,15500,15500,15500,0
20230829,130800,0,15500,15500,15500,15500,0
20230829,130700,0,15500,15500,15500,15500,0
20230829,130600,0,15500,15500,15500,15500,0
20230829,130500,0,15500,15500,15500,15500,0
20230829,130400,0,15500,15500,15500,15500,0
20230829,130300,0,15500,15500,15500,15500,0
20230829,130200,0,15500,15500,15500,15500,0
20230829,130100,0,15500,15500,15500,15500,0
20230829,130000,0,15500,15500,15500,15500,0
20230829,125900,0,15500,15500,15500,15500,0
20230829,125800,0,15500,15500,15500,15500,0
20230829,125700,0,15500,15500,15500,15500,0
20230829,125600,0,15500,15500,15500,15500,0
20230829,125500,0,15500,15500,15500,15500,0
20230829,125400,0,15500,15500,15500,15500,0
20230829,125300,0,15500,15500,15500,15500,0
20230829,125200,0,15500,15500,15500,15500,0
20230829,125100,0,15500,15500,15500,15500,0
20230829,125000,0,15500,15500,15500,15500,0
20230829,124900,0,15500,15500,15500,15500,0
20230829,124800,0,15500,15500,15500,15500,0
20230829,124700,0,15500,15500,15500,15500,0
20230829,124600,0,15500,15500,15500,15500,0
20230829,124500,0,15500,15500,15500,15500,0
20230829,124400,0,15500,15500,15500,15500,0
20230829,124300,0,15500,15500,15500,15500,0
20230829,124200,0,15500,15500,15500,15500,0
20230829,124100,0,15500,15500,15500,15500,0
20230829,124000,0,15500,15500,15500,15500,0
20230829,123900,0,15500,15500,15500,15500,0
20230829,123800,0,15500,15500,15500,15500,0
20230829,123700,0,15500,15500,15500,15500,0
20230829,123600,0,15500,15500,15500,15500,0
20230829,123500,0,15500,15500,15500,15500,0
20230829,123400,0,15500,15500,15500,15500,0
20230829,123300,0,15500,15500,15500,15500,0
20230829,123200,0,15500,15500,15500,15500,0
20230829,123100,0,15500,15500,15500,15500,0
20230829,123000,0,15500,15500,15500,15500,0
20230829,122900,0,15500,15500,15500,15500,0
20230829,122800,0,15500,15500,15500,15500,0
20230829,122700,0,15500,15500,15500,15500,0
20230829,122600,0,15500,15500,15500,15500,0
20230829,122500,0,15500,15500,15500,15500,0
20230829,122400,0,15500,15500,15500,15500,0
20230829,122300,0,15500,15500,15500,15500,0
20230829,122200,0,15500,15500,15500,15500,0
20230829,122100,0,15500,15500,15500,15500,0
20230829,122000,0,15500,15500,15500,15500,0
20230829,121900,0,15500,15500,15500,15500,0
20230829,121800,0,15500,15500,15500,15500,0
20230829,121700,0,15500,15500,15500,15500,0
20230829,121600,0,15500,15500,15500,15500,0
20230829,121500,0,15500,15500,15500,15500,0
20230829,121400,0,15500,15500,15500,15500,0
20230829,121300,0,15500,15500,15500,15500,0
20230829,121200,0,15500,15500,15500,15500,0
20230829,121100,0,15500,15500,15500,15500,0
20230829,121000,0,15500,15500,15500,15500,0
20230829,120900,0,15500,15500,15500,15500,0
20230829,120800,0,15500,15500,15500,15500,0
20230829,120700,0,15500,15500,15500,15500,0
20230829,120600,0,15500,15500,15500,15500,0
20230829,120500,0,15500,15500,15500,15500,0
20230829,120400,0,15500,15500,15500,15500,0
20230829,120300,0,15500,15500,15500,15500,0
20230829,120200,0,15500,15500,15500,15500,0
20230829,120100,0,15500,15500,15500,15500,0
20230829,120000,0,15500,15500,15500,15500,0
20230829,115900,0,15500,15500,15500,15500,0
20230829,115800,0,15500,15500,15500,15500,0
20230829,115700,0,15500,15500,15500,15500,0
20230829,115600,0,15500,15500,15500,15500,0
20230829,115500,0,15500,15500,15500,15500,0
20230829,115400,0,15500,15500,15500,15500,0
20230829,115300,0,15500,15500,15500,15500,0
20230829,115200,0,15500,15500,15500,15500,0
20230829,115100,0,15500,15500,15500,15500,0
20230829,115000,0,15500,15500,15500,15500,0
20230829,114900,0,15500,15500,15500,15500,0
20230829,114800,0,15500,15500,15500,15500,0
20230829,114700,0,15500,15500,15500,15500,0
20230829,114600,0,15500,15500,15500,15500,0
20230829,114500,0,15500,15500,15500,15500,0
20230829,114400,0,15500,15500,15500,15500,0
20230829,114300,0,15500,15500,15500,15500,0
20230829,114200,0,15500,15500,15500,15500,0
20230829,114100,0,15500,15500,15500,15500,0
20230829,114000,0,15500,15500,15500,15500,0
20230829,113900,0,15500,15500,15500,15500,0
20230829,113800,0,15500,15500,15500,15500,0
20230829,113700,0,15500,15500,15500,15500,0
20230829,113600,0,15500,15500,15500,15500,0
20230829,113500,0,15500,15500,15500,15500,0
20230829,113400,0,15500,15500,15500,15500,0
20230829,113300,0,15500,15500,15500,15500,0
20230829,113200,0,15500,15500,15500,15500,0
20230829,113100,0,15500,15500,15500,15500,0
20230829,113000,0,15500,15500,15500,15500,0
20230829,112900,0,15500,15500,15500,15500,0
20230829,112800,0,15500,15500,15500,15500,0
20230829,112700,0,15500,15500,15500,15500,0
20230829,112600,0,15500,15500,15500,15500,0
20230829,112500,0,15500,15500,15500,15500,0
20230829,112400,0,15500,15500,15500,15500,0
20230829,112300,0,15500,15500,15500,15500,0
20230829,112200,0,15500,15500,15500,15500,0
20230829,112100,0,15500,15500,15500,15500,0
20230829,112000,0,15500,15500,15500,15500,0
20230829,111900,0,15500,15500,15500,15500,0
20230829,111800,0,15500,15500,15500,15500,0
20230829,111700,0,15500,15500,15500,15500,0
20230829,111600,0,15500,15500,15500,15500,0
20230829,111500,0,15500,15500,15500,15500,0
20230829,111400,0,15500,15500,15500,15500,0
20230829,111300,0,15500,15500,15500,15500,0
20230829,111200,0,15500,15500,15500,15500,0
20230829,111100,0,15500,15500,15500,15500,0
20230829,111000,0,15500,15500,15500,15500,0
20230829,110900,0,15500,15500,15500,15500,0
20230829,110800,0,15500,15500,15500,15500,0
20230829,110700,0,15500,15500,15500,15500,0
20230829,110600,0,15500,15500,15500,15500,0
20230829,110500,0,15500,15500,15500,15500,0
20230829,110400,0,15500,15500,15500,15500,0
20230829,110300,0,15500,15500,15500,15500,0
20230829,110200,0,15500,15500,15500,15500,0
20230829,110100,0,15500,15500,15500,15500,0
20230829,110000,0,15500,15500,15500,15500,0
20230829,105900,0,15500,15500,15500,15500,0
20230829,105800,0,15500,15500,15500,15500,0
20230829,105700,0,15500,15500,15500,15500,0
20230829,105600,0,15500,15500,15500,15500,0
20230829,105500,0,15500,15500,15500,15500,0
20230829,105400,0,15500,15500,15500,15500,0
20230829,105300,0,15500,15500,15500,15500,0
20230829,105200,0,15500,15500,15500,15500,0
20230829,105100,0,15500,15500,15500,15500,0
20230829,105000,0,15500,15500,15500,15500,0
20230829,104900,0,15500,15500,15500,15500,0
20230829,104800,0,15500,15500,15500,15500,0
20230829,104700,0,15500,15500,15500,15500,0
20230829,104600,0,15500,15500,15500,15500,0
20230829,104500,0,15500,15500,15500,15500,0
20230829,104400,0,15500,15500,15500,15500,0
20230829,104300,0,15500,15500,15500,15500,0
20230829,104200,0,15500,15500,15500,15500,0
20230829,104100,0,15500,15500,15500,15500,0
20230829,104000,0,15500,15500,15500,15500,0
20230829,103900,0,15500,15500,15500,15500,0
20230829,103800,0,15500,15500,15500,15500,0
20230829,103700,0,15500,15500,15500,15500,0
20230829,103600,0,15500,15500,15500,15500,0
20230829,103500,0,15500,15500,15500,15500,0
20230829,103400,0,15500,15500,15500,15500,0
20230829,103300,0,15500,15500,15500,15500,0
20230829,103200,0,15500,15500,15500,15500,0
20230829,103100,0,15500,15500,15500,15500,0
20230829,103000,0,15500,15500,15500,15500,0
20230829,102900,0,15500,15500,15500,15500,0
20230829,102800,0,15500,15500,15500,15500,0
20230829,102700,0,15500,15500,15500,15500,0
20230829,102600,0,15500,15500,15500,15500,0
20230829,102500,0,15500,15500,15500,15500,0
20230829,102400,0,15500,15500,15500,15500,0
20230829,102300,0,15500,15500,15500,15500,0
20230829,102200,0,15500,15500,15500,15500,0
20230829,102100,0,15500,15500,15500,15500,0
20230829,102000,0,15500,15500,15500,15500,0
20230829,101900,0,15500,15500,15500,15500,0
20230829,101800,0,15500,15500,15500,15500,0
20230829,101700,0,15500,15500,15500,15500,0
20230829,101600,0,15500,15500,15500,15500,0
20230829,101500,0,15500,15500,15500,15500,0
20230829,101400,0,15500,15500,15500,15500,0
20230829,101300,0,15500,15500,15500,15500,0
20230829,101200,0,15500,15500,15500,15500,0
20230829,101100,0,15500,15500,15500,15500,0
20230829,101000,0,15500,15500,15500,15500,0
20230829,100900,0,15500,15500,15500,15500,0
20230829,100800,0,15500,15500,15500,15500,0
20230829,100700,0,15500,15500,15500,15500,0
20230829,100600,0,15500,15500,15500,15500,0
20230829,100500,0,15500,15500,15500,15500,0
20230829,100400,0,15500,15500,15500,15500,0
20230829,100300,0,15500,15500,15500,15500,0
20230829,100200,0,15500,15500,15500,15500,0
20230829,100100,0,15500,15500,15500,15500,0
20230829,100000,0,15500,15500,15500,15500,0
20230829,095900,0,15500,15500,15500,15500,0
20230829,095800,0,15500,15500,15500,15500,0
20230829,095700,0,15500,15500,15500,15500,0
20230829,095600,0,15500,15500,15500,15500,0
20230829,095500,0,15500,15500,15500,15500,0
20230829,095400,0,15500,15500,15500,15500,0
20230829,095300,0,15500,15500,15500,15500,0
20230829,095200,0,15500,15500,15500,15500,0
20230829,095100,0,15500,15500,15500,15500,0
20230829,095000,0,15500,15500,15500,15500,0
20230829,094900,0,15500,15500,15500,15500,0
20230829,094800,0,15500,15500,15500,15500,0
20230829,094700,0,15500,15500,15500,15500,0
20230829,094600,0,15500,15500,15500,15500,0
20230829,094500,0,15500,15500,15500,15500,0
20230829,094400,0,15500,15500,15500,15500,0
20230829,094300,0,15500,15500,15500,15500,0
20230829,094200,0,15500,15500,15500,15500,0
20230829,094100,0,15500,15500,15500,15500,0
20230829,094000,0,15500,15500,15500,15500,0
20230829,093900,0,15500,15500,15500,15500,0
20230829,093800,0,15500,15500,15500,15500,0
20230829,093700,0,15500,15500,15500,15500,0
20230829,093600,0,15500,15500,15500,15500,0
20230829,093500,0,15500,15500,15500,15500,0
20230829,093400,0,15500,15500,15500,15500,0
20230829,093300,0,15500,15500,15500,15500,0
20230829,093200,0,15500,15500,15500,15500,0
20230829,093100,0,15500,15500,15500,15500,0
20230829,093000,0,15500,15500,15500,15500,0
20230829,092900,0,15500,15500,15500,15500,0
20230829,092800,0,15500,15500,15500,15500,0
20230829,092700,0,15500,15500,15500,15500,0
20230829,092600,0,15500,15500,15500,15500,0
20230829,092500,0,15500,15500,15500,15500,0
20230829,092400,0,15500,15500,15500,15500,0
20230829,092300,0,15500,15500,15500,15500,0
20230829,092200,0,15500,15500,15500,15500,0
20230829,092100,0,15500,15500,15500,15500,0
20230829,092000,0,15500,15500,15500,15500,0
20230829,091900,0,15500,15500,15500,15500,0
20230829,091800,0,15500,15500,15500,15500,0
20230829,091700,0,15500,15500,15500,15500,0
20230829,091600,0,15500,15500,15500,15500,0
20230829,091500,0,15500,15500,15500,15500,0
20230829,091400,0,15500,15500,15500,15500,0
20230829,091300,0,15500,15500,15500,15500,0
20230829,091200,0,15500,15500,15500,15500,0
20230829,091100,0,15500,15500,15500,15500,0
20230829,091000,0,15500,15500,15500,15500,0
20230829,090900,0,15500,15500,15500,15500,0
20230829,090800,0,15500,15500,15500,15500,0
20230829,090700,0,15500,15500,15500,15500,0
20230829,090600,0,15500,15500,15500,15500,0
20230829,090500,0,15500,15500,15500,15500,0
20230829,090400,0,15500,15500,15500,15500,0
20230829,090300,0,15500,15500,15500,15500,0
20230829,090200,0,15500,15500,15500,15500,0
20230829,090100,0,15500,15500,15500,15500,0
20230829,090000,0,15500,15500,15500,15500,0