KissMeData/200580/min/candle-20230822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230822,200900,18393410,12300,12150,12300,12150,3
20230822,200800,18393410,12300,12300,12300,12300,0
20230822,200700,18393410,12300,12300,12300,12300,0
20230822,200600,18393410,12300,12300,12300,12300,0
20230822,200500,18393410,12300,12300,12300,12300,0
20230822,200400,18393410,12300,12300,12300,12300,0
20230822,200300,18393410,12300,12300,12300,12300,0
20230822,200200,18393410,12300,12300,12300,12300,0
20230822,200100,18393410,12300,12300,12300,12300,0
20230822,200000,18393410,12300,12300,12300,12300,0
20230822,195900,18393410,12300,12300,12300,12300,0
20230822,195800,18393410,12300,12300,12300,12300,0
20230822,195700,18393410,12300,12300,12300,12300,0
20230822,195600,18393410,12300,12300,12300,12300,0
20230822,195500,18393410,12300,12300,12300,12300,0
20230822,195400,18393410,12300,12300,12300,12300,0
20230822,195300,18393410,12300,12300,12300,12300,0
20230822,195200,18393410,12300,12300,12300,12300,0
20230822,195100,18393410,12300,12300,12300,12300,0
20230822,195000,18393410,12300,12300,12300,12300,0
20230822,194900,18393410,12300,12300,12300,12300,0
20230822,194800,18393410,12300,12300,12300,12300,0
20230822,194700,18393410,12300,12300,12300,12300,0
20230822,194600,18393410,12300,12300,12300,12300,0
20230822,194500,18393410,12300,12300,12300,12300,0
20230822,194400,18393410,12300,12300,12300,12300,0
20230822,194300,18393410,12300,12300,12300,12300,0
20230822,194200,18393410,12300,12300,12300,12300,0
20230822,194100,18393410,12300,12300,12300,12300,0
20230822,194000,18393410,12300,12300,12300,12300,0
20230822,193900,18393410,12300,12150,12300,12150,3
20230822,193800,18393410,12300,12300,12300,12300,0
20230822,193700,18393410,12300,12300,12300,12300,0
20230822,193600,18393410,12300,12300,12300,12300,0
20230822,193500,18393410,12300,12300,12300,12300,0
20230822,193400,18393410,12300,12300,12300,12300,0
20230822,193300,18393410,12300,12300,12300,12300,0
20230822,193200,18393410,12300,12300,12300,12300,0
20230822,193100,18393410,12300,12300,12300,12300,0
20230822,193000,18393410,12300,12300,12300,12300,0
20230822,192900,18393410,12300,12300,12300,12300,0
20230822,192800,18393410,12300,12300,12300,12300,0
20230822,192700,18393410,12300,12300,12300,12300,0
20230822,192600,18393410,12300,12300,12300,12300,0
20230822,192500,18393410,12300,12300,12300,12300,0
20230822,192400,18393410,12300,12300,12300,12300,0
20230822,192300,18393410,12300,12300,12300,12300,0
20230822,192200,18393410,12300,12300,12300,12300,0
20230822,192100,18393410,12300,12300,12300,12300,0
20230822,192000,18393410,12300,12300,12300,12300,0
20230822,191900,18393410,12300,12300,12300,12300,0
20230822,191800,18393410,12300,12300,12300,12300,0
20230822,191700,18393410,12300,12300,12300,12300,0
20230822,191600,18393410,12300,12300,12300,12300,0
20230822,191500,18393410,12300,12300,12300,12300,0
20230822,191400,18393410,12300,12300,12300,12300,0
20230822,191300,18393410,12300,12300,12300,12300,0
20230822,191200,18393410,12300,12300,12300,12300,0
20230822,191100,18393410,12300,12300,12300,12300,0
20230822,191000,18393410,12300,12300,12300,12300,0
20230822,190900,18393410,12300,12150,12300,12150,3
20230822,190800,18393410,12300,12300,12300,12300,0
20230822,190700,18393410,12300,12300,12300,12300,0
20230822,190600,18393410,12300,12300,12300,12300,0
20230822,190500,18393410,12300,12300,12300,12300,0
20230822,190400,18393410,12300,12300,12300,12300,0
20230822,190300,18393410,12300,12300,12300,12300,0
20230822,190200,18393410,12300,12300,12300,12300,0
20230822,190100,18393410,12300,12300,12300,12300,0
20230822,190000,18393410,12300,12300,12300,12300,0
20230822,185900,18393410,12300,12300,12300,12300,0
20230822,185800,18393410,12300,12300,12300,12300,0
20230822,185700,18393410,12300,12300,12300,12300,0
20230822,185600,18393410,12300,12300,12300,12300,0
20230822,185500,18393410,12300,12300,12300,12300,0
20230822,185400,18393410,12300,12300,12300,12300,0
20230822,185300,18393410,12300,12300,12300,12300,0
20230822,185200,18393410,12300,12300,12300,12300,0
20230822,185100,18393410,12300,12300,12300,12300,0
20230822,185000,18393410,12300,12300,12300,12300,0
20230822,184900,18393410,12300,12300,12300,12300,0
20230822,184800,18393410,12300,12300,12300,12300,0
20230822,184700,18393410,12300,12300,12300,12300,0
20230822,184600,18393410,12300,12300,12300,12300,0
20230822,184500,18393410,12300,12300,12300,12300,0
20230822,184400,18393410,12300,12300,12300,12300,0
20230822,184300,18393410,12300,12300,12300,12300,0
20230822,184200,18393410,12300,12300,12300,12300,0
20230822,184100,18393410,12300,12300,12300,12300,0
20230822,184000,18393410,12300,12300,12300,12300,0
20230822,183900,18393410,12300,12150,12300,12150,3
20230822,183800,18393410,12300,12300,12300,12300,0
20230822,183700,18393410,12300,12300,12300,12300,0
20230822,183600,18393410,12300,12300,12300,12300,0
20230822,183500,18393410,12300,12300,12300,12300,0
20230822,183400,18393410,12300,12300,12300,12300,0
20230822,183300,18393410,12300,12300,12300,12300,0
20230822,183200,18393410,12300,12300,12300,12300,0
20230822,183100,18393410,12300,12300,12300,12300,0
20230822,183000,18393410,12300,12300,12300,12300,0
20230822,182900,18393410,12300,12300,12300,12300,0
20230822,182800,18393410,12300,12300,12300,12300,0
20230822,182700,18393410,12300,12300,12300,12300,0
20230822,182600,18393410,12300,12300,12300,12300,0
20230822,182500,18393410,12300,12300,12300,12300,0
20230822,182400,18393410,12300,12300,12300,12300,0
20230822,182300,18393410,12300,12300,12300,12300,0
20230822,182200,18393410,12300,12300,12300,12300,0
20230822,182100,18393410,12300,12300,12300,12300,0
20230822,182000,18393410,12300,12300,12300,12300,0
20230822,181900,18393410,12300,12300,12300,12300,0
20230822,181800,18393410,12300,12300,12300,12300,0
20230822,181700,18393410,12300,12300,12300,12300,0
20230822,181600,18393410,12300,12300,12300,12300,0
20230822,181500,18393410,12300,12300,12300,12300,0
20230822,181400,18393410,12300,12300,12300,12300,0
20230822,181300,18393410,12300,12300,12300,12300,0
20230822,181200,18393410,12300,12300,12300,12300,0
20230822,181100,18393410,12300,12300,12300,12300,0
20230822,181000,18393410,12300,12300,12300,12300,0
20230822,180900,18393410,12300,12150,12300,12150,3
20230822,180800,18393410,12300,12300,12300,12300,0
20230822,180700,18393410,12300,12300,12300,12300,0
20230822,180600,18393410,12300,12300,12300,12300,0
20230822,180500,18393410,12300,12300,12300,12300,0
20230822,180400,18393410,12300,12300,12300,12300,0
20230822,180300,18393410,12300,12300,12300,12300,0
20230822,180200,18393410,12300,12300,12300,12300,0
20230822,180100,18393410,12300,12300,12300,12300,0
20230822,180000,18393410,12300,12300,12300,12300,0
20230822,175900,18393410,12300,12300,12300,12300,0
20230822,175800,18393410,12300,12300,12300,12300,0
20230822,175700,18393410,12300,12300,12300,12300,0
20230822,175600,18393410,12300,12300,12300,12300,0
20230822,175500,18393410,12300,12300,12300,12300,0
20230822,175400,18393410,12300,12300,12300,12300,0
20230822,175300,18393410,12300,12300,12300,12300,0
20230822,175200,18393410,12300,12300,12300,12300,0
20230822,175100,18393410,12300,12300,12300,12300,0
20230822,175000,18393410,12300,12300,12300,12300,0
20230822,174900,18393410,12300,12300,12300,12300,0
20230822,174800,18393410,12300,12300,12300,12300,0
20230822,174700,18393410,12300,12300,12300,12300,0
20230822,174600,18393410,12300,12300,12300,12300,0
20230822,174500,18393410,12300,12300,12300,12300,0
20230822,174400,18393410,12300,12300,12300,12300,0
20230822,174300,18393410,12300,12300,12300,12300,0
20230822,174200,18393410,12300,12300,12300,12300,0
20230822,174100,18393410,12300,12300,12300,12300,0
20230822,174000,18393410,12300,12300,12300,12300,0
20230822,173900,18393410,12300,12150,12300,12150,3
20230822,173800,18393410,12300,12300,12300,12300,0
20230822,173700,18393410,12300,12300,12300,12300,0
20230822,173600,18393410,12300,12300,12300,12300,0
20230822,173500,18393410,12300,12300,12300,12300,0
20230822,173400,18393410,12300,12300,12300,12300,0
20230822,173300,18393410,12300,12300,12300,12300,0
20230822,173200,18393410,12300,12300,12300,12300,0
20230822,173100,18393410,12300,12300,12300,12300,0
20230822,173000,18393410,12300,12300,12300,12300,0
20230822,172900,18393410,12300,12300,12300,12300,0
20230822,172800,18393410,12300,12300,12300,12300,0
20230822,172700,18393410,12300,12300,12300,12300,0
20230822,172600,18393410,12300,12300,12300,12300,0
20230822,172500,18393410,12300,12300,12300,12300,0
20230822,172400,18393410,12300,12300,12300,12300,0
20230822,172300,18393410,12300,12300,12300,12300,0
20230822,172200,18393410,12300,12300,12300,12300,0
20230822,172100,18393410,12300,12300,12300,12300,0
20230822,172000,18393410,12300,12300,12300,12300,0
20230822,171900,18393410,12300,12300,12300,12300,0
20230822,171800,18393410,12300,12300,12300,12300,0
20230822,171700,18393410,12300,12300,12300,12300,0
20230822,171600,18393410,12300,12300,12300,12300,0
20230822,171500,18393410,12300,12300,12300,12300,0
20230822,171400,18393410,12300,12300,12300,12300,0
20230822,171300,18393410,12300,12300,12300,12300,0
20230822,171200,18393410,12300,12300,12300,12300,0
20230822,171100,18393410,12300,12300,12300,12300,0
20230822,171000,18393410,12300,12300,12300,12300,0
20230822,170900,18393410,12300,12150,12300,12150,3
20230822,170800,18393410,12300,12300,12300,12300,0
20230822,170700,18393410,12300,12300,12300,12300,0
20230822,170600,18393410,12300,12300,12300,12300,0
20230822,170500,18393410,12300,12300,12300,12300,0
20230822,170400,18393410,12300,12300,12300,12300,0
20230822,170300,18393410,12300,12300,12300,12300,0
20230822,170200,18393410,12300,12300,12300,12300,0
20230822,170100,18393410,12300,12300,12300,12300,0
20230822,170000,18393410,12300,12300,12300,12300,0
20230822,165900,18393410,12300,12300,12300,12300,0
20230822,165800,18393410,12300,12300,12300,12300,0
20230822,165700,18393410,12300,12300,12300,12300,0
20230822,165600,18393410,12300,12300,12300,12300,0
20230822,165500,18393410,12300,12300,12300,12300,0
20230822,165400,18393410,12300,12300,12300,12300,0
20230822,165300,18393410,12300,12300,12300,12300,0
20230822,165200,18393410,12300,12300,12300,12300,0
20230822,165100,18393410,12300,12300,12300,12300,0
20230822,165000,18393410,12300,12300,12300,12300,0
20230822,164900,18393410,12300,12300,12300,12300,0
20230822,164800,18393410,12300,12300,12300,12300,0
20230822,164700,18393410,12300,12300,12300,12300,0
20230822,164600,18393410,12300,12300,12300,12300,0
20230822,164500,18393410,12300,12300,12300,12300,0
20230822,164400,18393410,12300,12300,12300,12300,0
20230822,164300,18393410,12300,12300,12300,12300,0
20230822,164200,18393410,12300,12300,12300,12300,0
20230822,164100,18393410,12300,12300,12300,12300,0
20230822,164000,18393410,12300,12300,12300,12300,0
20230822,163900,18393410,12300,12150,12300,12150,3
20230822,163800,18393410,12300,12300,12300,12300,0
20230822,163700,18393410,12300,12300,12300,12300,0
20230822,163600,18393410,12300,12300,12300,12300,0
20230822,163500,18393410,12300,12300,12300,12300,0
20230822,163400,18393410,12300,12300,12300,12300,0
20230822,163300,18393410,12300,12300,12300,12300,0
20230822,163200,18393410,12300,12300,12300,12300,0
20230822,163100,18393410,12300,12300,12300,12300,0
20230822,163000,18393410,12300,12300,12300,12300,0
20230822,162900,18393410,12300,12300,12300,12300,0
20230822,162800,18393410,12300,12300,12300,12300,0
20230822,162700,18393410,12300,12300,12300,12300,0
20230822,162600,18393410,12300,12300,12300,12300,0
20230822,162500,18393410,12300,12300,12300,12300,0
20230822,162400,18393410,12300,12300,12300,12300,0
20230822,162300,18393410,12300,12300,12300,12300,0
20230822,162200,18393410,12300,12300,12300,12300,0
20230822,162100,18393410,12300,12300,12300,12300,0
20230822,162000,18393410,12300,12300,12300,12300,0
20230822,161900,18393410,12300,12300,12300,12300,0
20230822,161800,18393410,12300,12300,12300,12300,0
20230822,161700,18393410,12300,12300,12300,12300,0
20230822,161600,18393410,12300,12300,12300,12300,0
20230822,161500,18393410,12300,12300,12300,12300,0
20230822,161400,18393410,12300,12300,12300,12300,0
20230822,161300,18393410,12300,12300,12300,12300,0
20230822,161200,18393410,12300,12300,12300,12300,0
20230822,161100,18393410,12300,12300,12300,12300,0
20230822,161000,18393410,12300,12300,12300,12300,0
20230822,160900,18393410,12300,12150,12300,12150,3
20230822,160800,18393410,12300,12300,12300,12300,0
20230822,160700,18393410,12300,12300,12300,12300,0
20230822,160600,18393410,12300,12300,12300,12300,0
20230822,160500,18393410,12300,12300,12300,12300,0
20230822,160400,18393410,12300,12300,12300,12300,0
20230822,160300,18393410,12300,12300,12300,12300,0
20230822,160200,18393410,12300,12300,12300,12300,0
20230822,160100,18393410,12300,12300,12300,12300,0
20230822,160000,18393410,12300,12300,12300,12300,0
20230822,155900,18393410,12300,12300,12300,12300,0
20230822,155800,18393410,12300,12300,12300,12300,0
20230822,155700,18393410,12300,12300,12300,12300,0
20230822,155600,18393410,12300,12300,12300,12300,0
20230822,155500,18393410,12300,12300,12300,12300,0
20230822,155400,18393410,12300,12300,12300,12300,0
20230822,155300,18393410,12300,12300,12300,12300,0
20230822,155200,18393410,12300,12300,12300,12300,0
20230822,155100,18393410,12300,12300,12300,12300,0
20230822,155000,18393410,12300,12300,12300,12300,0
20230822,154900,18393410,12300,12300,12300,12300,0
20230822,154800,18393410,12300,12300,12300,12300,0
20230822,154700,18393410,12300,12300,12300,12300,0
20230822,154600,18393410,12300,12300,12300,12300,0
20230822,154500,18393410,12300,12300,12300,12300,0
20230822,154400,18393410,12300,12300,12300,12300,0
20230822,154300,18393410,12300,12300,12300,12300,0
20230822,154200,18393410,12300,12300,12300,12300,0
20230822,154100,18393410,12300,12300,12300,12300,0
20230822,154000,18393410,12300,12300,12300,12300,0
20230822,153900,18393410,12300,12150,12300,12150,3
20230822,153800,18393410,12300,12300,12300,12300,0
20230822,153700,18393410,12300,12300,12300,12300,0
20230822,153600,18393410,12300,12300,12300,12300,0
20230822,153500,18393410,12300,12300,12300,12300,0
20230822,153400,18393410,12300,12300,12300,12300,0
20230822,153300,18393410,12300,12300,12300,12300,0
20230822,153200,18393410,12300,12300,12300,12300,0
20230822,153100,18393410,12300,12300,12300,12300,0
20230822,153000,18393410,12300,12300,12300,12300,0
20230822,152900,18393410,12300,12300,12300,12300,0
20230822,152800,18393410,12300,12300,12300,12300,0
20230822,152700,18393410,12300,12300,12300,12300,0
20230822,152600,18393410,12300,12300,12300,12300,0
20230822,152500,18393410,12300,12300,12300,12300,0
20230822,152400,18393410,12300,12300,12300,12300,0
20230822,152300,18393410,12300,12300,12300,12300,0
20230822,152200,18393410,12300,12300,12300,12300,0
20230822,152100,18393410,12300,12300,12300,12300,0
20230822,152000,18393410,12300,12300,12300,12300,0
20230822,151900,18393410,12300,12300,12300,12300,0
20230822,151800,18393410,12300,12300,12300,12300,0
20230822,151700,18393410,12300,12300,12300,12300,0
20230822,151600,18393410,12300,12300,12300,12300,0
20230822,151500,18393410,12300,12300,12300,12300,0
20230822,151400,18393410,12300,12300,12300,12300,0
20230822,151300,18393410,12300,12300,12300,12300,0
20230822,151200,18393410,12300,12300,12300,12300,0
20230822,151100,18393410,12300,12300,12300,12300,0
20230822,151000,18393410,12300,12150,12300,12150,3
20230822,150900,18356810,12150,12150,12150,12150,0
20230822,150800,18356810,12150,12150,12150,12150,0
20230822,150700,18356810,12150,12150,12150,12150,0
20230822,150600,18356810,12150,12150,12150,12150,0
20230822,150500,18356810,12150,12150,12150,12150,0
20230822,150400,18356810,12150,12150,12150,12150,0
20230822,150300,18356810,12150,12150,12150,12150,0
20230822,150200,18356810,12150,12150,12150,12150,0
20230822,150100,18356810,12150,12150,12150,12150,0
20230822,150000,18356810,12150,12150,12150,12150,0
20230822,145900,18356810,12150,12150,12150,12150,0
20230822,145800,18356810,12150,12150,12150,12150,0
20230822,145700,18356810,12150,12150,12150,12150,0
20230822,145600,18356810,12150,12150,12150,12150,0
20230822,145500,18356810,12150,12150,12150,12150,0
20230822,145400,18356810,12150,12150,12150,12150,0
20230822,145300,18356810,12150,12150,12150,12150,0
20230822,145200,18356810,12150,12150,12150,12150,0
20230822,145100,18356810,12150,12150,12150,12150,0
20230822,145000,18356810,12150,12150,12150,12150,0
20230822,144900,18356810,12150,12150,12150,12150,0
20230822,144800,18356810,12150,12150,12150,12150,0
20230822,144700,18356810,12150,12150,12150,12150,0
20230822,144600,18356810,12150,12150,12150,12150,0
20230822,144500,18356810,12150,12150,12150,12150,0
20230822,144400,18356810,12150,12150,12150,12150,0
20230822,144300,18356810,12150,12150,12150,12150,0
20230822,144200,18356810,12150,12150,12150,12150,148
20230822,144100,16558610,12160,12160,12160,12160,0
20230822,144000,16558610,12160,12160,12160,12160,0
20230822,143900,16558610,12160,12160,12160,12160,0
20230822,143800,16558610,12160,12160,12160,12160,0
20230822,143700,16558610,12160,12160,12160,12160,0
20230822,143600,16558610,12160,12160,12160,12160,0
20230822,143500,16558610,12160,12160,12160,12160,0
20230822,143400,16558610,12160,12160,12160,12160,0
20230822,143300,16558610,12160,12160,12160,12160,66
20230822,143200,15756050,12160,12160,12160,12160,0
20230822,143100,15756050,12160,12160,12160,12160,0
20230822,143000,15756050,12160,12160,12160,12160,200
20230822,142900,13324050,12150,12150,12150,12150,0
20230822,142800,13324050,12150,12150,12150,12150,0
20230822,142700,13324050,12150,12150,12150,12150,0
20230822,142600,13324050,12150,12150,12150,12150,0
20230822,142500,13324050,12150,12150,12150,12150,0
20230822,142400,13324050,12150,12150,12150,12150,0
20230822,142300,13324050,12150,12150,12150,12150,0
20230822,142200,13324050,12150,12150,12150,12150,0
20230822,142100,13324050,12150,12150,12150,12150,0
20230822,142000,13324050,12150,12150,12150,12150,0
20230822,141900,13324050,12150,12150,12150,12150,70
20230822,141800,12473550,12100,12100,12100,12100,0
20230822,141700,12473550,12100,12100,12100,12100,0
20230822,141600,12473550,12100,12100,12100,12100,0
20230822,141500,12473550,12100,12100,12100,12100,0
20230822,141400,12473550,12100,12100,12100,12100,0
20230822,141300,12473550,12100,12100,12100,12100,0
20230822,141200,12473550,12100,12100,12100,12100,0
20230822,141100,12473550,12100,12100,12100,12100,0
20230822,141000,12473550,12100,12100,12100,12100,0
20230822,140900,12473550,12100,12100,12100,12100,0
20230822,140800,12473550,12100,12100,12100,12100,0
20230822,140700,12473550,12100,12100,12100,12100,0
20230822,140600,12473550,12100,12100,12100,12100,0
20230822,140500,12473550,12100,12100,12100,12100,0
20230822,140400,12473550,12100,12100,12100,12100,0
20230822,140300,12473550,12100,12100,12100,12100,0
20230822,140200,12473550,12100,12100,12100,12100,0
20230822,140100,12473550,12100,12100,12100,12100,0
20230822,140000,12473550,12100,12100,12100,12100,0
20230822,135900,12473550,12100,12100,12100,12100,0
20230822,135800,12473550,12100,12100,12100,12100,0
20230822,135700,12473550,12100,12100,12100,12100,0
20230822,135600,12473550,12100,12100,12100,12100,0
20230822,135500,12473550,12100,12100,12100,12100,0
20230822,135400,12473550,12100,12100,12100,12100,0
20230822,135300,12473550,12100,12100,12100,12100,0
20230822,135200,12473550,12100,12100,12100,12100,0
20230822,135100,12473550,12100,12100,12100,12100,0
20230822,135000,12473550,12100,12100,12100,12100,0
20230822,134900,12473550,12100,12100,12100,12100,0
20230822,134800,12473550,12100,12100,12100,12100,0
20230822,134700,12473550,12100,12100,12100,12100,0
20230822,134600,12473550,12100,12100,12100,12100,0
20230822,134500,12473550,12100,12100,12100,12100,0
20230822,134400,12473550,12100,12100,12100,12100,0
20230822,134300,12473550,12100,12100,12100,12100,0
20230822,134200,12473550,12100,12100,12100,12100,0
20230822,134100,12473550,12100,12100,12100,12100,0
20230822,134000,12473550,12100,12100,12100,12100,0
20230822,133900,12473550,12100,12100,12100,12100,0
20230822,133800,12473550,12100,12100,12100,12100,0
20230822,133700,12473550,12100,12100,12100,12100,0
20230822,133600,12473550,12100,12100,12100,12100,0
20230822,133500,12473550,12100,12100,12100,12100,0
20230822,133400,12473550,12100,12100,12100,12100,0
20230822,133300,12473550,12100,12100,12100,12100,0
20230822,133200,12473550,12100,12100,12100,12100,0
20230822,133100,12473550,12100,12100,12100,12100,200
20230822,133000,10053550,12100,12100,12100,12100,200
20230822,132900,7633550,12100,12100,12100,12100,0
20230822,132800,7633550,12100,12100,12100,12100,0
20230822,132700,7633550,12100,12100,12100,12100,0
20230822,132600,7633550,12100,12100,12100,12100,0
20230822,132500,7633550,12100,12100,12100,12100,0
20230822,132400,7633550,12100,12100,12100,12100,0
20230822,132300,7633550,12100,12100,12100,12100,0
20230822,132200,7633550,12100,12100,12100,12100,0
20230822,132100,7633550,12100,12100,12100,12100,0
20230822,132000,7633550,12100,12100,12100,12100,0
20230822,131900,7633550,12100,12100,12100,12100,0
20230822,131800,7633550,12100,12100,12100,12100,0
20230822,131700,7633550,12100,12100,12100,12100,0
20230822,131600,7633550,12100,12100,12100,12100,0
20230822,131500,7633550,12100,12100,12100,12100,0
20230822,131400,7633550,12100,12100,12100,12100,0
20230822,131300,7633550,12100,12100,12100,12100,0
20230822,131200,7633550,12100,12100,12100,12100,0
20230822,131100,7633550,12100,12100,12100,12100,0
20230822,131000,7633550,12100,12100,12100,12100,0
20230822,130900,7633550,12100,12100,12100,12100,0
20230822,130800,7633550,12100,12100,12100,12100,0
20230822,130700,7633550,12100,12100,12100,12100,0
20230822,130600,7633550,12100,12100,12100,12100,0
20230822,130500,7633550,12100,12100,12100,12100,0
20230822,130400,7633550,12100,12100,12100,12100,0
20230822,130300,7633550,12100,12100,12100,12100,34
20230822,130200,7222150,12020,12020,12020,12020,0
20230822,130100,7222150,12020,12020,12020,12020,0
20230822,130000,7222150,12020,12020,12020,12020,0
20230822,125900,7222150,12020,12020,12020,12020,0
20230822,125800,7222150,12020,12020,12020,12020,0
20230822,125700,7222150,12020,12020,12020,12020,0
20230822,125600,7222150,12020,12020,12020,12020,0
20230822,125500,7222150,12020,12020,12020,12020,0
20230822,125400,7222150,12020,12020,12020,12020,0
20230822,125300,7222150,12020,12020,12020,12020,0
20230822,125200,7222150,12020,12020,12020,12020,0
20230822,125100,7222150,12020,12020,12020,12020,0
20230822,125000,7222150,12020,12020,12020,12020,0
20230822,124900,7222150,12020,12020,12020,12020,0
20230822,124800,7222150,12020,12020,12020,12020,0
20230822,124700,7222150,12020,12020,12020,12020,0
20230822,124600,7222150,12020,12020,12020,12020,0
20230822,124500,7222150,12020,12020,12020,12020,0
20230822,124400,7222150,12020,12020,12020,12020,0
20230822,124300,7222150,12020,12020,12020,12020,0
20230822,124200,7222150,12020,12020,12020,12020,0
20230822,124100,7222150,12020,12020,12020,12020,0
20230822,124000,7222150,12020,12020,12020,12020,0
20230822,123900,7222150,12020,12020,12020,12020,0
20230822,123800,7222150,12020,12020,12020,12020,0
20230822,123700,7222150,12020,12020,12020,12020,0
20230822,123600,7222150,12020,12020,12020,12020,0
20230822,123500,7222150,12020,12020,12020,12020,0
20230822,123400,7222150,12020,12020,12020,12020,0
20230822,123300,7222150,12020,12020,12020,12020,200
20230822,123200,4818150,12000,12000,12000,12000,0
20230822,123100,4818150,12000,12000,12000,12000,0
20230822,123000,4818150,12000,12000,12000,12000,0
20230822,122900,4818150,12000,12000,12000,12000,0
20230822,122800,4818150,12000,12000,12000,12000,0
20230822,122700,4818150,12000,12000,12000,12000,0
20230822,122600,4818150,12000,12000,12000,12000,0
20230822,122500,4818150,12000,12000,12000,12000,0
20230822,122400,4818150,12000,12000,12000,12000,0
20230822,122300,4818150,12000,12000,12000,12000,0
20230822,122200,4818150,12000,12000,12000,12000,0
20230822,122100,4818150,12000,12000,12000,12000,0
20230822,122000,4818150,12000,12000,12000,12000,0
20230822,121900,4818150,12000,12000,12000,12000,0
20230822,121800,4818150,12000,12000,12000,12000,0
20230822,121700,4818150,12000,12000,12000,12000,0
20230822,121600,4818150,12000,12000,12000,12000,0
20230822,121500,4818150,12000,12000,12000,12000,0
20230822,121400,4818150,12000,12000,12000,12000,0
20230822,121300,4818150,12000,12000,12000,12000,0
20230822,121200,4818150,12000,12000,12000,12000,0
20230822,121100,4818150,12000,12000,12000,12000,0
20230822,121000,4818150,12000,12000,12000,12000,0
20230822,120900,4818150,12000,12000,12000,12000,0
20230822,120800,4818150,12000,12000,12000,12000,0
20230822,120700,4818150,12000,12000,12000,12000,0
20230822,120600,4818150,12000,12000,12000,12000,0
20230822,120500,4818150,12000,12000,12000,12000,0
20230822,120400,4818150,12000,12000,12000,12000,0
20230822,120300,4818150,12000,12000,12000,12000,0
20230822,120200,4818150,12000,12000,12000,12000,0
20230822,120100,4818150,12000,12000,12000,12000,0
20230822,120000,4818150,12000,12000,12000,12000,0
20230822,115900,4818150,12000,12000,12000,12000,0
20230822,115800,4818150,12000,12000,12000,12000,0
20230822,115700,4818150,12000,12000,12000,12000,0
20230822,115600,4818150,12000,12000,12000,12000,0
20230822,115500,4818150,12000,12000,12000,12000,0
20230822,115400,4818150,12000,12000,12000,12000,0
20230822,115300,4818150,12000,12000,12000,12000,0
20230822,115200,4818150,12000,12000,12000,12000,0
20230822,115100,4818150,12000,12000,12000,12000,0
20230822,115000,4818150,12000,12000,12000,12000,0
20230822,114900,4818150,12000,12000,12000,12000,0
20230822,114800,4818150,12000,12000,12000,12000,0
20230822,114700,4818150,12000,12000,12000,12000,0
20230822,114600,4818150,12000,12000,12000,12000,0
20230822,114500,4818150,12000,12000,12000,12000,0
20230822,114400,4818150,12000,12000,12000,12000,0
20230822,114300,4818150,12000,12000,12000,12000,0
20230822,114200,4818150,12000,12000,12000,12000,0
20230822,114100,4818150,12000,12000,12000,12000,0
20230822,114000,4818150,12000,12000,12000,12000,0
20230822,113900,4818150,12000,12000,12000,12000,0
20230822,113800,4818150,12000,12000,12000,12000,0
20230822,113700,4818150,12000,12000,12000,12000,0
20230822,113600,4818150,12000,12000,12000,12000,0
20230822,113500,4818150,12000,12000,12000,12000,0
20230822,113400,4818150,12000,12000,12000,12000,0
20230822,113300,4818150,12000,12000,12000,12000,0
20230822,113200,4818150,12000,12000,12000,12000,0
20230822,113100,4818150,12000,12000,12000,12000,0
20230822,113000,4818150,12000,12000,12000,12000,0
20230822,112900,4818150,12000,12000,12000,12000,0
20230822,112800,4818150,12000,12000,12000,12000,0
20230822,112700,4818150,12000,12000,12000,12000,0
20230822,112600,4818150,12000,12000,12000,12000,0
20230822,112500,4818150,12000,12000,12000,12000,0
20230822,112400,4818150,12000,12000,12000,12000,0
20230822,112300,4818150,12000,12000,12000,12000,0
20230822,112200,4818150,12000,12000,12000,12000,0
20230822,112100,4818150,12000,12000,12000,12000,0
20230822,112000,4818150,12000,12000,12000,12000,0
20230822,111900,4818150,12000,12000,12000,12000,0
20230822,111800,4818150,12000,12000,12000,12000,0
20230822,111700,4818150,12000,12000,12000,12000,0
20230822,111600,4818150,12000,12000,12000,12000,0
20230822,111500,4818150,12000,12000,12000,12000,0
20230822,111400,4818150,12000,12000,12000,12000,0
20230822,111300,4818150,12000,12000,12000,12000,0
20230822,111200,4818150,12000,12000,12000,12000,0
20230822,111100,4818150,12000,12000,12000,12000,0
20230822,111000,4818150,12000,12000,12000,12000,0
20230822,110900,4818150,12000,12000,12000,12000,0
20230822,110800,4818150,12000,12000,12000,12000,0
20230822,110700,4818150,12000,12000,12000,12000,0
20230822,110600,4818150,12000,12000,12000,12000,0
20230822,110500,4818150,12000,12000,12000,12000,0
20230822,110400,4818150,12000,12000,12000,12000,0
20230822,110300,4818150,12000,12000,12000,12000,0
20230822,110200,4818150,12000,12000,12000,12000,0
20230822,110100,4818150,12000,12000,12000,12000,0
20230822,110000,4818150,12000,12000,12000,12000,0
20230822,105900,4818150,12000,12000,12000,12000,0
20230822,105800,4818150,12000,12000,12000,12000,0
20230822,105700,4818150,12000,12000,12000,12000,0
20230822,105600,4818150,12000,12000,12000,12000,0
20230822,105500,4818150,12000,12000,12000,12000,0
20230822,105400,4818150,12000,12000,12000,12000,0
20230822,105300,4818150,12000,12000,12000,12000,0
20230822,105200,4818150,12000,12000,12000,12000,0
20230822,105100,4818150,12000,12000,12000,12000,0
20230822,105000,4818150,12000,12000,12000,12000,0
20230822,104900,4818150,12000,12000,12000,12000,0
20230822,104800,4818150,12000,12000,12000,12000,0
20230822,104700,4818150,12000,12000,12000,12000,0
20230822,104600,4818150,12000,12000,12000,12000,0
20230822,104500,4818150,12000,12000,12000,12000,0
20230822,104400,4818150,12000,12000,12000,12000,0
20230822,104300,4818150,12000,12000,12000,12000,0
20230822,104200,4818150,12000,12000,12000,12000,0
20230822,104100,4818150,12000,12000,12000,12000,0
20230822,104000,4818150,12000,12000,12000,12000,0
20230822,103900,4818150,12000,12000,12000,12000,0
20230822,103800,4818150,12000,12000,12000,12000,0
20230822,103700,4818150,12000,12000,12000,12000,0
20230822,103600,4818150,12000,12000,12000,12000,0
20230822,103500,4818150,12000,12000,12000,12000,0
20230822,103400,4818150,12000,12000,12000,12000,0
20230822,103300,4818150,12000,12000,12000,12000,0
20230822,103200,4818150,12000,12000,12000,12000,0
20230822,103100,4818150,12000,12000,12000,12000,0
20230822,103000,4818150,12000,12000,12000,12000,0
20230822,102900,4818150,12000,12150,12150,12000,400
20230822,102800,12500,12500,12500,12500,12500,0
20230822,102700,12500,12500,12500,12500,12500,0
20230822,102600,12500,12500,12500,12500,12500,0
20230822,102500,12500,12500,12500,12500,12500,0
20230822,102400,12500,12500,12500,12500,12500,0
20230822,102300,12500,12500,12500,12500,12500,0
20230822,102200,12500,12500,12500,12500,12500,0
20230822,102100,12500,12500,12500,12500,12500,0
20230822,102000,12500,12500,12500,12500,12500,0
20230822,101900,12500,12500,12500,12500,12500,0
20230822,101800,12500,12500,12500,12500,12500,0
20230822,101700,12500,12500,12500,12500,12500,0
20230822,101600,12500,12500,12500,12500,12500,0
20230822,101500,12500,12500,12500,12500,12500,0
20230822,101400,12500,12500,12500,12500,12500,0
20230822,101300,12500,12500,12500,12500,12500,0
20230822,101200,12500,12500,12500,12500,12500,0
20230822,101100,12500,12500,12500,12500,12500,0
20230822,101000,12500,12500,12500,12500,12500,0
20230822,100900,12500,12500,12500,12500,12500,0
20230822,100800,12500,12500,12500,12500,12500,0
20230822,100700,12500,12500,12500,12500,12500,0
20230822,100600,12500,12500,12500,12500,12500,0
20230822,100500,12500,12500,12500,12500,12500,0
20230822,100400,12500,12500,12500,12500,12500,0
20230822,100300,12500,12500,12500,12500,12500,0
20230822,100200,12500,12500,12500,12500,12500,0
20230822,100100,12500,12500,12500,12500,12500,0
20230822,100000,12500,12500,12500,12500,12500,0
20230822,095900,12500,12500,12500,12500,12500,0
20230822,095800,12500,12500,12500,12500,12500,0
20230822,095700,12500,12500,12500,12500,12500,0
20230822,095600,12500,12500,12500,12500,12500,0
20230822,095500,12500,12500,12500,12500,12500,0
20230822,095400,12500,12500,12500,12500,12500,0
20230822,095300,12500,12500,12500,12500,12500,0
20230822,095200,12500,12500,12500,12500,12500,0
20230822,095100,12500,12500,12500,12500,12500,0
20230822,095000,12500,12500,12500,12500,12500,0
20230822,094900,12500,12500,12500,12500,12500,0
20230822,094800,12500,12500,12500,12500,12500,0
20230822,094700,12500,12500,12500,12500,12500,0
20230822,094600,12500,12500,12500,12500,12500,0
20230822,094500,12500,12500,12500,12500,12500,0
20230822,094400,12500,12500,12500,12500,12500,0
20230822,094300,12500,12500,12500,12500,12500,0
20230822,094200,12500,12500,12500,12500,12500,0
20230822,094100,12500,12500,12500,12500,12500,0
20230822,094000,12500,12500,12500,12500,12500,0
20230822,093900,12500,12500,12500,12500,12500,0
20230822,093800,12500,12500,12500,12500,12500,0
20230822,093700,12500,12500,12500,12500,12500,0
20230822,093600,12500,12500,12500,12500,12500,0
20230822,093500,12500,12500,12500,12500,12500,0
20230822,093400,12500,12500,12500,12500,12500,0
20230822,093300,12500,12500,12500,12500,12500,0
20230822,093200,12500,12500,12500,12500,12500,0
20230822,093100,12500,12500,12500,12500,12500,0
20230822,093000,12500,12500,12500,12500,12500,0
20230822,092900,12500,12500,12500,12500,12500,0
20230822,092800,12500,12500,12500,12500,12500,0
20230822,092700,12500,12500,12500,12500,12500,0
20230822,092600,12500,12500,12500,12500,12500,0
20230822,092500,12500,12500,12500,12500,12500,0
20230822,092400,12500,12500,12500,12500,12500,0
20230822,092300,12500,12500,12500,12500,12500,0
20230822,092200,12500,12500,12500,12500,12500,0
20230822,092100,12500,12500,12500,12500,12500,0
20230822,092000,12500,12500,12500,12500,12500,0
20230822,091900,12500,12500,12500,12500,12500,0
20230822,091800,12500,12500,12500,12500,12500,0
20230822,091700,12500,12500,12500,12500,12500,0
20230822,091600,12500,12500,12500,12500,12500,0
20230822,091500,12500,12500,12500,12500,12500,0
20230822,091400,12500,12500,12500,12500,12500,0
20230822,091300,12500,12500,12500,12500,12500,0
20230822,091200,12500,12500,12500,12500,12500,0
20230822,091100,12500,12500,12500,12500,12500,0
20230822,091000,12500,12500,12500,12500,12500,0
20230822,090900,12500,12500,12500,12500,12500,0
20230822,090800,12500,12500,12500,12500,12500,0
20230822,090700,12500,12500,12500,12500,12500,0
20230822,090600,12500,12500,12500,12500,12500,0
20230822,090500,12500,12500,12500,12500,12500,0
20230822,090400,12500,12500,12500,12500,12500,1
20230822,090300,0,12200,12200,12200,12200,0
20230822,090200,0,12200,12200,12200,12200,0
20230822,090100,0,12200,12200,12200,12200,0
20230822,090000,0,12200,12200,12200,12200,0