KissMeData/200580/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,201400,8384540,12350,12350,12350,12350,30
20230829,201300,8384540,12350,12350,12350,12350,0
20230829,201200,8384540,12350,12350,12350,12350,0
20230829,201100,8384540,12350,12350,12350,12350,0
20230829,201000,8384540,12350,12350,12350,12350,0
20230829,200900,8384540,12350,12350,12350,12350,0
20230829,200800,8384540,12350,12350,12350,12350,0
20230829,200700,8384540,12350,12350,12350,12350,0
20230829,200600,8384540,12350,12350,12350,12350,0
20230829,200500,8384540,12350,12350,12350,12350,0
20230829,200400,8384540,12350,12350,12350,12350,0
20230829,200300,8384540,12350,12350,12350,12350,0
20230829,200200,8384540,12350,12350,12350,12350,0
20230829,200100,8384540,12350,12350,12350,12350,0
20230829,200000,8384540,12350,12350,12350,12350,0
20230829,195900,8384540,12350,12350,12350,12350,0
20230829,195800,8384540,12350,12350,12350,12350,0
20230829,195700,8384540,12350,12350,12350,12350,0
20230829,195600,8384540,12350,12350,12350,12350,0
20230829,195500,8384540,12350,12350,12350,12350,0
20230829,195400,8384540,12350,12350,12350,12350,0
20230829,195300,8384540,12350,12350,12350,12350,0
20230829,195200,8384540,12350,12350,12350,12350,0
20230829,195100,8384540,12350,12350,12350,12350,0
20230829,195000,8384540,12350,12350,12350,12350,0
20230829,194900,8384540,12350,12350,12350,12350,0
20230829,194800,8384540,12350,12350,12350,12350,0
20230829,194700,8384540,12350,12350,12350,12350,0
20230829,194600,8384540,12350,12350,12350,12350,0
20230829,194500,8384540,12350,12350,12350,12350,0
20230829,194400,8384540,12350,12350,12350,12350,30
20230829,194300,8384540,12350,12350,12350,12350,0
20230829,194200,8384540,12350,12350,12350,12350,0
20230829,194100,8384540,12350,12350,12350,12350,0
20230829,194000,8384540,12350,12350,12350,12350,0
20230829,193900,8384540,12350,12350,12350,12350,0
20230829,193800,8384540,12350,12350,12350,12350,0
20230829,193700,8384540,12350,12350,12350,12350,0
20230829,193600,8384540,12350,12350,12350,12350,0
20230829,193500,8384540,12350,12350,12350,12350,0
20230829,193400,8384540,12350,12350,12350,12350,0
20230829,193300,8384540,12350,12350,12350,12350,0
20230829,193200,8384540,12350,12350,12350,12350,0
20230829,193100,8384540,12350,12350,12350,12350,0
20230829,193000,8384540,12350,12350,12350,12350,0
20230829,192900,8384540,12350,12350,12350,12350,0
20230829,192800,8384540,12350,12350,12350,12350,0
20230829,192700,8384540,12350,12350,12350,12350,0
20230829,192600,8384540,12350,12350,12350,12350,0
20230829,192500,8384540,12350,12350,12350,12350,0
20230829,192400,8384540,12350,12350,12350,12350,0
20230829,192300,8384540,12350,12350,12350,12350,0
20230829,192200,8384540,12350,12350,12350,12350,0
20230829,192100,8384540,12350,12350,12350,12350,0
20230829,192000,8384540,12350,12350,12350,12350,0
20230829,191900,8384540,12350,12350,12350,12350,0
20230829,191800,8384540,12350,12350,12350,12350,0
20230829,191700,8384540,12350,12350,12350,12350,0
20230829,191600,8384540,12350,12350,12350,12350,0
20230829,191500,8384540,12350,12350,12350,12350,0
20230829,191400,8384540,12350,12350,12350,12350,30
20230829,191300,8384540,12350,12350,12350,12350,0
20230829,191200,8384540,12350,12350,12350,12350,0
20230829,191100,8384540,12350,12350,12350,12350,0
20230829,191000,8384540,12350,12350,12350,12350,0
20230829,190900,8384540,12350,12350,12350,12350,0
20230829,190800,8384540,12350,12350,12350,12350,0
20230829,190700,8384540,12350,12350,12350,12350,0
20230829,190600,8384540,12350,12350,12350,12350,0
20230829,190500,8384540,12350,12350,12350,12350,0
20230829,190400,8384540,12350,12350,12350,12350,0
20230829,190300,8384540,12350,12350,12350,12350,0
20230829,190200,8384540,12350,12350,12350,12350,0
20230829,190100,8384540,12350,12350,12350,12350,0
20230829,190000,8384540,12350,12350,12350,12350,0
20230829,185900,8384540,12350,12350,12350,12350,0
20230829,185800,8384540,12350,12350,12350,12350,0
20230829,185700,8384540,12350,12350,12350,12350,0
20230829,185600,8384540,12350,12350,12350,12350,0
20230829,185500,8384540,12350,12350,12350,12350,0
20230829,185400,8384540,12350,12350,12350,12350,0
20230829,185300,8384540,12350,12350,12350,12350,0
20230829,185200,8384540,12350,12350,12350,12350,0
20230829,185100,8384540,12350,12350,12350,12350,0
20230829,185000,8384540,12350,12350,12350,12350,0
20230829,184900,8384540,12350,12350,12350,12350,0
20230829,184800,8384540,12350,12350,12350,12350,0
20230829,184700,8384540,12350,12350,12350,12350,0
20230829,184600,8384540,12350,12350,12350,12350,0
20230829,184500,8384540,12350,12350,12350,12350,0
20230829,184400,8384540,12350,12350,12350,12350,30
20230829,184300,8384540,12350,12350,12350,12350,0
20230829,184200,8384540,12350,12350,12350,12350,0
20230829,184100,8384540,12350,12350,12350,12350,0
20230829,184000,8384540,12350,12350,12350,12350,0
20230829,183900,8384540,12350,12350,12350,12350,0
20230829,183800,8384540,12350,12350,12350,12350,0
20230829,183700,8384540,12350,12350,12350,12350,0
20230829,183600,8384540,12350,12350,12350,12350,0
20230829,183500,8384540,12350,12350,12350,12350,0
20230829,183400,8384540,12350,12350,12350,12350,0
20230829,183300,8384540,12350,12350,12350,12350,0
20230829,183200,8384540,12350,12350,12350,12350,0
20230829,183100,8384540,12350,12350,12350,12350,0
20230829,183000,8384540,12350,12350,12350,12350,0
20230829,182900,8384540,12350,12350,12350,12350,0
20230829,182800,8384540,12350,12350,12350,12350,0
20230829,182700,8384540,12350,12350,12350,12350,0
20230829,182600,8384540,12350,12350,12350,12350,0
20230829,182500,8384540,12350,12350,12350,12350,0
20230829,182400,8384540,12350,12350,12350,12350,0
20230829,182300,8384540,12350,12350,12350,12350,0
20230829,182200,8384540,12350,12350,12350,12350,0
20230829,182100,8384540,12350,12350,12350,12350,0
20230829,182000,8384540,12350,12350,12350,12350,0
20230829,181900,8384540,12350,12350,12350,12350,0
20230829,181800,8384540,12350,12350,12350,12350,0
20230829,181700,8384540,12350,12350,12350,12350,0
20230829,181600,8384540,12350,12350,12350,12350,0
20230829,181500,8384540,12350,12350,12350,12350,0
20230829,181400,8384540,12350,12350,12350,12350,30
20230829,181300,8384540,12350,12350,12350,12350,0
20230829,181200,8384540,12350,12350,12350,12350,0
20230829,181100,8384540,12350,12350,12350,12350,0
20230829,181000,8384540,12350,12350,12350,12350,0
20230829,180900,8384540,12350,12350,12350,12350,0
20230829,180800,8384540,12350,12350,12350,12350,0
20230829,180700,8384540,12350,12350,12350,12350,0
20230829,180600,8384540,12350,12350,12350,12350,0
20230829,180500,8384540,12350,12350,12350,12350,0
20230829,180400,8384540,12350,12350,12350,12350,0
20230829,180300,8384540,12350,12350,12350,12350,0
20230829,180200,8384540,12350,12350,12350,12350,0
20230829,180100,8384540,12350,12350,12350,12350,0
20230829,180000,8384540,12350,12350,12350,12350,0
20230829,175900,8384540,12350,12350,12350,12350,0
20230829,175800,8384540,12350,12350,12350,12350,0
20230829,175700,8384540,12350,12350,12350,12350,0
20230829,175600,8384540,12350,12350,12350,12350,0
20230829,175500,8384540,12350,12350,12350,12350,0
20230829,175400,8384540,12350,12350,12350,12350,0
20230829,175300,8384540,12350,12350,12350,12350,0
20230829,175200,8384540,12350,12350,12350,12350,0
20230829,175100,8384540,12350,12350,12350,12350,0
20230829,175000,8384540,12350,12350,12350,12350,0
20230829,174900,8384540,12350,12350,12350,12350,0
20230829,174800,8384540,12350,12350,12350,12350,0
20230829,174700,8384540,12350,12350,12350,12350,0
20230829,174600,8384540,12350,12350,12350,12350,0
20230829,174500,8384540,12350,12350,12350,12350,0
20230829,174400,8384540,12350,12350,12350,12350,30
20230829,174300,8384540,12350,12350,12350,12350,0
20230829,174200,8384540,12350,12350,12350,12350,0
20230829,174100,8384540,12350,12350,12350,12350,0
20230829,174000,8384540,12350,12350,12350,12350,0
20230829,173900,8384540,12350,12350,12350,12350,0
20230829,173800,8384540,12350,12350,12350,12350,0
20230829,173700,8384540,12350,12350,12350,12350,0
20230829,173600,8384540,12350,12350,12350,12350,0
20230829,173500,8384540,12350,12350,12350,12350,0
20230829,173400,8384540,12350,12350,12350,12350,0
20230829,173300,8384540,12350,12350,12350,12350,0
20230829,173200,8384540,12350,12350,12350,12350,0
20230829,173100,8384540,12350,12350,12350,12350,0
20230829,173000,8384540,12350,12350,12350,12350,0
20230829,172900,8384540,12350,12350,12350,12350,0
20230829,172800,8384540,12350,12350,12350,12350,0
20230829,172700,8384540,12350,12350,12350,12350,0
20230829,172600,8384540,12350,12350,12350,12350,0
20230829,172500,8384540,12350,12350,12350,12350,0
20230829,172400,8384540,12350,12350,12350,12350,0
20230829,172300,8384540,12350,12350,12350,12350,0
20230829,172200,8384540,12350,12350,12350,12350,0
20230829,172100,8384540,12350,12350,12350,12350,0
20230829,172000,8384540,12350,12350,12350,12350,0
20230829,171900,8384540,12350,12350,12350,12350,0
20230829,171800,8384540,12350,12350,12350,12350,0
20230829,171700,8384540,12350,12350,12350,12350,0
20230829,171600,8384540,12350,12350,12350,12350,0
20230829,171500,8384540,12350,12350,12350,12350,0
20230829,171400,8384540,12350,12350,12350,12350,30
20230829,171300,8384540,12350,12350,12350,12350,0
20230829,171200,8384540,12350,12350,12350,12350,0
20230829,171100,8384540,12350,12350,12350,12350,0
20230829,171000,8384540,12350,12350,12350,12350,0
20230829,170900,8384540,12350,12350,12350,12350,0
20230829,170800,8384540,12350,12350,12350,12350,0
20230829,170700,8384540,12350,12350,12350,12350,0
20230829,170600,8384540,12350,12350,12350,12350,0
20230829,170500,8384540,12350,12350,12350,12350,0
20230829,170400,8384540,12350,12350,12350,12350,0
20230829,170300,8384540,12350,12350,12350,12350,0
20230829,170200,8384540,12350,12350,12350,12350,0
20230829,170100,8384540,12350,12350,12350,12350,0
20230829,170000,8384540,12350,12350,12350,12350,0
20230829,165900,8384540,12350,12350,12350,12350,0
20230829,165800,8384540,12350,12350,12350,12350,0
20230829,165700,8384540,12350,12350,12350,12350,0
20230829,165600,8384540,12350,12350,12350,12350,0
20230829,165500,8384540,12350,12350,12350,12350,0
20230829,165400,8384540,12350,12350,12350,12350,0
20230829,165300,8384540,12350,12350,12350,12350,0
20230829,165200,8384540,12350,12350,12350,12350,0
20230829,165100,8384540,12350,12350,12350,12350,0
20230829,165000,8384540,12350,12350,12350,12350,0
20230829,164900,8384540,12350,12350,12350,12350,0
20230829,164800,8384540,12350,12350,12350,12350,0
20230829,164700,8384540,12350,12350,12350,12350,0
20230829,164600,8384540,12350,12350,12350,12350,0
20230829,164500,8384540,12350,12350,12350,12350,0
20230829,164400,8384540,12350,12350,12350,12350,30
20230829,164300,8384540,12350,12350,12350,12350,0
20230829,164200,8384540,12350,12350,12350,12350,0
20230829,164100,8384540,12350,12350,12350,12350,0
20230829,164000,8384540,12350,12350,12350,12350,0
20230829,163900,8384540,12350,12350,12350,12350,0
20230829,163800,8384540,12350,12350,12350,12350,0
20230829,163700,8384540,12350,12350,12350,12350,0
20230829,163600,8384540,12350,12350,12350,12350,0
20230829,163500,8384540,12350,12350,12350,12350,0
20230829,163400,8384540,12350,12350,12350,12350,0
20230829,163300,8384540,12350,12350,12350,12350,0
20230829,163200,8384540,12350,12350,12350,12350,0
20230829,163100,8384540,12350,12350,12350,12350,0
20230829,163000,8384540,12350,12350,12350,12350,0
20230829,162900,8384540,12350,12350,12350,12350,0
20230829,162800,8384540,12350,12350,12350,12350,0
20230829,162700,8384540,12350,12350,12350,12350,0
20230829,162600,8384540,12350,12350,12350,12350,0
20230829,162500,8384540,12350,12350,12350,12350,0
20230829,162400,8384540,12350,12350,12350,12350,0
20230829,162300,8384540,12350,12350,12350,12350,0
20230829,162200,8384540,12350,12350,12350,12350,0
20230829,162100,8384540,12350,12350,12350,12350,0
20230829,162000,8384540,12350,12350,12350,12350,0
20230829,161900,8384540,12350,12350,12350,12350,0
20230829,161800,8384540,12350,12350,12350,12350,0
20230829,161700,8384540,12350,12350,12350,12350,0
20230829,161600,8384540,12350,12350,12350,12350,0
20230829,161500,8384540,12350,12350,12350,12350,0
20230829,161400,8384540,12350,12350,12350,12350,30
20230829,161300,8384540,12350,12350,12350,12350,0
20230829,161200,8384540,12350,12350,12350,12350,0
20230829,161100,8384540,12350,12350,12350,12350,0
20230829,161000,8384540,12350,12350,12350,12350,0
20230829,160900,8384540,12350,12350,12350,12350,0
20230829,160800,8384540,12350,12350,12350,12350,0
20230829,160700,8384540,12350,12350,12350,12350,0
20230829,160600,8384540,12350,12350,12350,12350,0
20230829,160500,8384540,12350,12350,12350,12350,0
20230829,160400,8384540,12350,12350,12350,12350,0
20230829,160300,8384540,12350,12350,12350,12350,0
20230829,160200,8384540,12350,12350,12350,12350,0
20230829,160100,8384540,12350,12350,12350,12350,0
20230829,160000,8384540,12350,12350,12350,12350,0
20230829,155900,8384540,12350,12350,12350,12350,0
20230829,155800,8384540,12350,12350,12350,12350,0
20230829,155700,8384540,12350,12350,12350,12350,0
20230829,155600,8384540,12350,12350,12350,12350,0
20230829,155500,8384540,12350,12350,12350,12350,0
20230829,155400,8384540,12350,12350,12350,12350,0
20230829,155300,8384540,12350,12350,12350,12350,0
20230829,155200,8384540,12350,12350,12350,12350,0
20230829,155100,8384540,12350,12350,12350,12350,0
20230829,155000,8384540,12350,12350,12350,12350,0
20230829,154900,8384540,12350,12350,12350,12350,0
20230829,154800,8384540,12350,12350,12350,12350,0
20230829,154700,8384540,12350,12350,12350,12350,0
20230829,154600,8384540,12350,12350,12350,12350,0
20230829,154500,8384540,12350,12350,12350,12350,0
20230829,154400,8384540,12350,12350,12350,12350,30
20230829,154300,8384540,12350,12350,12350,12350,0
20230829,154200,8384540,12350,12350,12350,12350,0
20230829,154100,8384540,12350,12350,12350,12350,0
20230829,154000,8384540,12350,12350,12350,12350,0
20230829,153900,8384540,12350,12350,12350,12350,0
20230829,153800,8384540,12350,12350,12350,12350,0
20230829,153700,8384540,12350,12350,12350,12350,0
20230829,153600,8384540,12350,12350,12350,12350,0
20230829,153500,8384540,12350,12350,12350,12350,0
20230829,153400,8384540,12350,12350,12350,12350,0
20230829,153300,8384540,12350,12350,12350,12350,0
20230829,153200,8384540,12350,12350,12350,12350,0
20230829,153100,8384540,12350,12350,12350,12350,0
20230829,153000,8384540,12350,12350,12350,12350,30
20230829,152900,8014040,12150,12150,12150,12150,0
20230829,152800,8014040,12150,12150,12150,12150,0
20230829,152700,8014040,12150,12150,12150,12150,0
20230829,152600,8014040,12150,12150,12150,12150,0
20230829,152500,8014040,12150,12150,12150,12150,0
20230829,152400,8014040,12150,12150,12150,12150,0
20230829,152300,8014040,12150,12150,12150,12150,0
20230829,152200,8014040,12150,12150,12150,12150,0
20230829,152100,8014040,12150,12150,12150,12150,0
20230829,152000,8014040,12150,12150,12150,12150,0
20230829,151900,8014040,12150,12150,12150,12150,0
20230829,151800,8014040,12150,12150,12150,12150,0
20230829,151700,8014040,12150,12150,12150,12150,0
20230829,151600,8014040,12150,12150,12150,12150,0
20230829,151500,8014040,12150,12150,12150,12150,0
20230829,151400,8014040,12150,12150,12150,12150,0
20230829,151300,8014040,12150,12150,12150,12150,0
20230829,151200,8014040,12150,12150,12150,12150,30
20230829,151100,7649540,12150,12150,12150,12150,0
20230829,151000,7649540,12150,12200,12200,12150,50
20230829,150900,7041940,12350,12350,12350,12350,0
20230829,150800,7041940,12350,12350,12350,12350,0
20230829,150700,7041940,12350,12350,12350,12350,0
20230829,150600,7041940,12350,12350,12350,12350,0
20230829,150500,7041940,12350,12350,12350,12350,0
20230829,150400,7041940,12350,12350,12350,12350,0
20230829,150300,7041940,12350,12350,12350,12350,0
20230829,150200,7041940,12350,12350,12350,12350,0
20230829,150100,7041940,12350,12350,12350,12350,0
20230829,150000,7041940,12350,12350,12350,12350,0
20230829,145900,7041940,12350,12350,12350,12350,0
20230829,145800,7041940,12350,12350,12350,12350,0
20230829,145700,7041940,12350,12350,12350,12350,0
20230829,145600,7041940,12350,12350,12350,12350,0
20230829,145500,7041940,12350,12350,12350,12350,0
20230829,145400,7041940,12350,12350,12350,12350,0
20230829,145300,7041940,12350,12350,12350,12350,0
20230829,145200,7041940,12350,12350,12350,12350,0
20230829,145100,7041940,12350,12350,12350,12350,0
20230829,145000,7041940,12350,12350,12350,12350,0
20230829,144900,7041940,12350,12350,12350,12350,0
20230829,144800,7041940,12350,12350,12350,12350,0
20230829,144700,7041940,12350,12350,12350,12350,0
20230829,144600,7041940,12350,12350,12350,12350,0
20230829,144500,7041940,12350,12350,12350,12350,0
20230829,144400,7041940,12350,12350,12350,12350,0
20230829,144300,7041940,12350,12350,12350,12350,0
20230829,144200,7041940,12350,12350,12350,12350,0
20230829,144100,7041940,12350,12350,12350,12350,0
20230829,144000,7041940,12350,12350,12350,12350,0
20230829,143900,7041940,12350,12350,12350,12350,0
20230829,143800,7041940,12350,12350,12350,12350,0
20230829,143700,7041940,12350,12350,12350,12350,0
20230829,143600,7041940,12350,12350,12350,12350,0
20230829,143500,7041940,12350,12350,12350,12350,0
20230829,143400,7041940,12350,12350,12350,12350,0
20230829,143300,7041940,12350,12350,12350,12350,0
20230829,143200,7041940,12350,12350,12350,12350,0
20230829,143100,7041940,12350,12350,12350,12350,0
20230829,143000,7041940,12350,12350,12350,12350,0
20230829,142900,7041940,12350,12350,12350,12350,0
20230829,142800,7041940,12350,12350,12350,12350,0
20230829,142700,7041940,12350,12350,12350,12350,0
20230829,142600,7041940,12350,12350,12350,12350,0
20230829,142500,7041940,12350,12350,12350,12350,0
20230829,142400,7041940,12350,12350,12350,12350,0
20230829,142300,7041940,12350,12350,12350,12350,0
20230829,142200,7041940,12350,12350,12350,12350,0
20230829,142100,7041940,12350,12350,12350,12350,0
20230829,142000,7041940,12350,12350,12350,12350,0
20230829,141900,7041940,12350,12350,12350,12350,0
20230829,141800,7041940,12350,12350,12350,12350,0
20230829,141700,7041940,12350,12350,12350,12350,0
20230829,141600,7041940,12350,12350,12350,12350,0
20230829,141500,7041940,12350,12350,12350,12350,0
20230829,141400,7041940,12350,12350,12350,12350,0
20230829,141300,7041940,12350,12350,12350,12350,0
20230829,141200,7041940,12350,12350,12350,12350,0
20230829,141100,7041940,12350,12350,12350,12350,0
20230829,141000,7041940,12350,12350,12350,12350,0
20230829,140900,7041940,12350,12350,12350,12350,0
20230829,140800,7041940,12350,12350,12350,12350,0
20230829,140700,7041940,12350,12350,12350,12350,0
20230829,140600,7041940,12350,12350,12350,12350,0
20230829,140500,7041940,12350,12350,12350,12350,0
20230829,140400,7041940,12350,12350,12350,12350,0
20230829,140300,7041940,12350,12350,12350,12350,0
20230829,140200,7041940,12350,12350,12350,12350,0
20230829,140100,7041940,12350,12350,12350,12350,0
20230829,140000,7041940,12350,12350,12350,12350,0
20230829,135900,7041940,12350,12350,12350,12350,0
20230829,135800,7041940,12350,12350,12350,12350,0
20230829,135700,7041940,12350,12350,12350,12350,0
20230829,135600,7041940,12350,12350,12350,12350,0
20230829,135500,7041940,12350,12350,12350,12350,0
20230829,135400,7041940,12350,12350,12350,12350,0
20230829,135300,7041940,12350,12350,12350,12350,0
20230829,135200,7041940,12350,12350,12350,12350,0
20230829,135100,7041940,12350,12350,12350,12350,0
20230829,135000,7041940,12350,12350,12350,12350,0
20230829,134900,7041940,12350,12350,12350,12350,0
20230829,134800,7041940,12350,12350,12350,12350,0
20230829,134700,7041940,12350,12350,12350,12350,0
20230829,134600,7041940,12350,12350,12350,12350,0
20230829,134500,7041940,12350,12350,12350,12350,0
20230829,134400,7041940,12350,12350,12350,12350,0
20230829,134300,7041940,12350,12350,12350,12350,0
20230829,134200,7041940,12350,12350,12350,12350,0
20230829,134100,7041940,12350,12350,12350,12350,0
20230829,134000,7041940,12350,12350,12350,12350,0
20230829,133900,7041940,12350,12350,12350,12350,0
20230829,133800,7041940,12350,12350,12350,12350,0
20230829,133700,7041940,12350,12350,12350,12350,0
20230829,133600,7041940,12350,12350,12350,12350,0
20230829,133500,7041940,12350,12350,12350,12350,0
20230829,133400,7041940,12350,12350,12350,12350,0
20230829,133300,7041940,12350,12350,12350,12350,0
20230829,133200,7041940,12350,12350,12350,12350,0
20230829,133100,7041940,12350,12350,12350,12350,0
20230829,133000,7041940,12350,12350,12350,12350,0
20230829,132900,7041940,12350,12350,12350,12350,0
20230829,132800,7041940,12350,12350,12350,12350,0
20230829,132700,7041940,12350,12350,12350,12350,0
20230829,132600,7041940,12350,12350,12350,12350,0
20230829,132500,7041940,12350,12350,12350,12350,0
20230829,132400,7041940,12350,12350,12350,12350,0
20230829,132300,7041940,12350,12350,12350,12350,0
20230829,132200,7041940,12350,12350,12350,12350,0
20230829,132100,7041940,12350,12350,12350,12350,0
20230829,132000,7041940,12350,12350,12350,12350,0
20230829,131900,7041940,12350,12350,12350,12350,0
20230829,131800,7041940,12350,12350,12350,12350,0
20230829,131700,7041940,12350,12350,12350,12350,0
20230829,131600,7041940,12350,12350,12350,12350,0
20230829,131500,7041940,12350,12350,12350,12350,0
20230829,131400,7041940,12350,12350,12350,12350,0
20230829,131300,7041940,12350,12350,12350,12350,0
20230829,131200,7041940,12350,12350,12350,12350,0
20230829,131100,7041940,12350,12350,12350,12350,0
20230829,131000,7041940,12350,12350,12350,12350,0
20230829,130900,7041940,12350,12350,12350,12350,0
20230829,130800,7041940,12350,12350,12350,12350,0
20230829,130700,7041940,12350,12350,12350,12350,0
20230829,130600,7041940,12350,12350,12350,12350,0
20230829,130500,7041940,12350,12350,12350,12350,0
20230829,130400,7041940,12350,12350,12350,12350,0
20230829,130300,7041940,12350,12350,12350,12350,0
20230829,130200,7041940,12350,12350,12350,12350,0
20230829,130100,7041940,12350,12350,12350,12350,0
20230829,130000,7041940,12350,12350,12350,12350,0
20230829,125900,7041940,12350,12350,12350,12350,0
20230829,125800,7041940,12350,12350,12350,12350,0
20230829,125700,7041940,12350,12350,12350,12350,0
20230829,125600,7041940,12350,12350,12350,12350,0
20230829,125500,7041940,12350,12350,12350,12350,0
20230829,125400,7041940,12350,12350,12350,12350,0
20230829,125300,7041940,12350,12350,12350,12350,0
20230829,125200,7041940,12350,12350,12350,12350,0
20230829,125100,7041940,12350,12350,12350,12350,0
20230829,125000,7041940,12350,12350,12350,12350,7
20230829,124900,6955490,12350,12350,12350,12350,0
20230829,124800,6955490,12350,12350,12350,12350,0
20230829,124700,6955490,12350,12350,12350,12350,0
20230829,124600,6955490,12350,12350,12350,12350,0
20230829,124500,6955490,12350,12350,12350,12350,0
20230829,124400,6955490,12350,12350,12350,12350,0
20230829,124300,6955490,12350,12350,12350,12350,0
20230829,124200,6955490,12350,12350,12350,12350,0
20230829,124100,6955490,12350,12350,12350,12350,0
20230829,124000,6955490,12350,12350,12350,12350,0
20230829,123900,6955490,12350,12350,12350,12350,0
20230829,123800,6955490,12350,12350,12350,12350,0
20230829,123700,6955490,12350,12350,12350,12350,0
20230829,123600,6955490,12350,12350,12350,12350,0
20230829,123500,6955490,12350,12350,12350,12350,0
20230829,123400,6955490,12350,12350,12350,12350,30
20230829,123300,6584990,12350,12350,12350,12350,0
20230829,123200,6584990,12350,12350,12350,12350,0
20230829,123100,6584990,12350,12350,12350,12350,0
20230829,123000,6584990,12350,12350,12350,12350,0
20230829,122900,6584990,12350,12350,12350,12350,0
20230829,122800,6584990,12350,12350,12350,12350,0
20230829,122700,6584990,12350,12350,12350,12350,0
20230829,122600,6584990,12350,12350,12350,12350,0
20230829,122500,6584990,12350,12350,12350,12350,0
20230829,122400,6584990,12350,12350,12350,12350,0
20230829,122300,6584990,12350,12350,12350,12350,0
20230829,122200,6584990,12350,12350,12350,12350,0
20230829,122100,6584990,12350,12350,12350,12350,0
20230829,122000,6584990,12350,12350,12350,12350,0
20230829,121900,6584990,12350,12300,12350,12300,150
20230829,121800,4734990,12290,12290,12290,12290,35
20230829,121700,4304840,12200,12200,12200,12200,0
20230829,121600,4304840,12200,12200,12200,12200,0
20230829,121500,4304840,12200,12200,12200,12200,0
20230829,121400,4304840,12200,12200,12200,12200,0
20230829,121300,4304840,12200,12200,12200,12200,0
20230829,121200,4304840,12200,12200,12200,12200,0
20230829,121100,4304840,12200,12200,12200,12200,0
20230829,121000,4304840,12200,12200,12200,12200,0
20230829,120900,4304840,12200,12200,12200,12200,0
20230829,120800,4304840,12200,12200,12200,12200,0
20230829,120700,4304840,12200,12200,12200,12200,0
20230829,120600,4304840,12200,12200,12200,12200,0
20230829,120500,4304840,12200,12200,12200,12200,0
20230829,120400,4304840,12200,12200,12200,12200,0
20230829,120300,4304840,12200,12200,12200,12200,0
20230829,120200,4304840,12200,12200,12200,12200,0
20230829,120100,4304840,12200,12200,12200,12200,0
20230829,120000,4304840,12200,12200,12200,12200,0
20230829,115900,4304840,12200,12200,12200,12200,0
20230829,115800,4304840,12200,12200,12200,12200,0
20230829,115700,4304840,12200,12200,12200,12200,0
20230829,115600,4304840,12200,12200,12200,12200,0
20230829,115500,4304840,12200,12200,12200,12200,0
20230829,115400,4304840,12200,12200,12200,12200,0
20230829,115300,4304840,12200,12200,12200,12200,0
20230829,115200,4304840,12200,12200,12200,12200,0
20230829,115100,4304840,12200,12200,12200,12200,0
20230829,115000,4304840,12200,12200,12200,12200,0
20230829,114900,4304840,12200,12200,12200,12200,0
20230829,114800,4304840,12200,12200,12200,12200,0
20230829,114700,4304840,12200,12200,12200,12200,0
20230829,114600,4304840,12200,12200,12200,12200,0
20230829,114500,4304840,12200,12200,12200,12200,0
20230829,114400,4304840,12200,12200,12200,12200,0
20230829,114300,4304840,12200,12200,12200,12200,0
20230829,114200,4304840,12200,12200,12200,12200,0
20230829,114100,4304840,12200,12200,12200,12200,0
20230829,114000,4304840,12200,12200,12200,12200,0
20230829,113900,4304840,12200,12200,12200,12200,0
20230829,113800,4304840,12200,12200,12200,12200,0
20230829,113700,4304840,12200,12200,12200,12200,0
20230829,113600,4304840,12200,12200,12200,12200,0
20230829,113500,4304840,12200,12200,12200,12200,0
20230829,113400,4304840,12200,12200,12200,12200,0
20230829,113300,4304840,12200,12200,12200,12200,0
20230829,113200,4304840,12200,12200,12200,12200,0
20230829,113100,4304840,12200,12200,12200,12200,0
20230829,113000,4304840,12200,12200,12200,12200,0
20230829,112900,4304840,12200,12200,12200,12200,0
20230829,112800,4304840,12200,12200,12200,12200,0
20230829,112700,4304840,12200,12200,12200,12200,200
20230829,112600,1864840,12200,12200,12200,12200,0
20230829,112500,1864840,12200,12200,12200,12200,0
20230829,112400,1864840,12200,12200,12200,12200,0
20230829,112300,1864840,12200,12200,12200,12200,0
20230829,112200,1864840,12200,12200,12200,12200,0
20230829,112100,1864840,12200,12200,12200,12200,0
20230829,112000,1864840,12200,12200,12200,12200,0
20230829,111900,1864840,12200,12200,12200,12200,0
20230829,111800,1864840,12200,12200,12200,12200,0
20230829,111700,1864840,12200,12200,12200,12200,0
20230829,111600,1864840,12200,12200,12200,12200,0
20230829,111500,1864840,12200,12200,12200,12200,0
20230829,111400,1864840,12200,12200,12200,12200,0
20230829,111300,1864840,12200,12200,12200,12200,0
20230829,111200,1864840,12200,12200,12200,12200,0
20230829,111100,1864840,12200,12200,12200,12200,0
20230829,111000,1864840,12200,12200,12200,12200,0
20230829,110900,1864840,12200,12200,12200,12200,0
20230829,110800,1864840,12200,12200,12200,12200,0
20230829,110700,1864840,12200,12200,12200,12200,0
20230829,110600,1864840,12200,12200,12200,12200,0
20230829,110500,1864840,12200,12200,12200,12200,0
20230829,110400,1864840,12200,12200,12200,12200,0
20230829,110300,1864840,12200,12200,12200,12200,0
20230829,110200,1864840,12200,12200,12200,12200,0
20230829,110100,1864840,12200,12200,12200,12200,0
20230829,110000,1864840,12200,12200,12200,12200,0
20230829,105900,1864840,12200,12200,12200,12200,0
20230829,105800,1864840,12200,12200,12200,12200,0
20230829,105700,1864840,12200,12200,12200,12200,0
20230829,105600,1864840,12200,12200,12200,12200,0
20230829,105500,1864840,12200,12200,12200,12200,0
20230829,105400,1864840,12200,12200,12200,12200,0
20230829,105300,1864840,12200,12200,12200,12200,0
20230829,105200,1864840,12200,12200,12200,12200,0
20230829,105100,1864840,12200,12200,12200,12200,0
20230829,105000,1864840,12200,12200,12200,12200,0
20230829,104900,1864840,12200,12200,12200,12200,0
20230829,104800,1864840,12200,12200,12200,12200,0
20230829,104700,1864840,12200,12200,12200,12200,0
20230829,104600,1864840,12200,12200,12200,12200,0
20230829,104500,1864840,12200,12200,12200,12200,0
20230829,104400,1864840,12200,12200,12200,12200,0
20230829,104300,1864840,12200,12200,12200,12200,0
20230829,104200,1864840,12200,12200,12200,12200,0
20230829,104100,1864840,12200,12200,12200,12200,0
20230829,104000,1864840,12200,12200,12200,12200,0
20230829,103900,1864840,12200,12200,12200,12200,0
20230829,103800,1864840,12200,12200,12200,12200,0
20230829,103700,1864840,12200,12200,12200,12200,0
20230829,103600,1864840,12200,12200,12200,12200,0
20230829,103500,1864840,12200,12200,12200,12200,0
20230829,103400,1864840,12200,12200,12200,12200,0
20230829,103300,1864840,12200,12200,12200,12200,0
20230829,103200,1864840,12200,12200,12200,12200,0
20230829,103100,1864840,12200,12200,12200,12200,0
20230829,103000,1864840,12200,12200,12200,12200,0
20230829,102900,1864840,12200,12200,12200,12200,0
20230829,102800,1864840,12200,12200,12200,12200,0
20230829,102700,1864840,12200,12200,12200,12200,0
20230829,102600,1864840,12200,12200,12200,12200,0
20230829,102500,1864840,12200,12200,12200,12200,0
20230829,102400,1864840,12200,12200,12200,12200,50
20230829,102300,1254840,12340,12340,12340,12340,0
20230829,102200,1254840,12340,12340,12340,12340,0
20230829,102100,1254840,12340,12340,12340,12340,0
20230829,102000,1254840,12340,12340,12340,12340,0
20230829,101900,1254840,12340,12340,12340,12340,0
20230829,101800,1254840,12340,12340,12340,12340,0
20230829,101700,1254840,12340,12340,12340,12340,0
20230829,101600,1254840,12340,12340,12340,12340,0
20230829,101500,1254840,12340,12340,12340,12340,0
20230829,101400,1254840,12340,12340,12340,12340,0
20230829,101300,1254840,12340,12340,12340,12340,0
20230829,101200,1254840,12340,12340,12340,12340,1
20230829,101100,1242500,12500,12500,12500,12500,0
20230829,101000,1242500,12500,12500,12500,12500,0
20230829,100900,1242500,12500,12500,12500,12500,0
20230829,100800,1242500,12500,12500,12500,12500,0
20230829,100700,1242500,12500,12500,12500,12500,0
20230829,100600,1242500,12500,12500,12500,12500,0
20230829,100500,1242500,12500,12500,12500,12500,0
20230829,100400,1242500,12500,12500,12500,12500,0
20230829,100300,1242500,12500,12500,12500,12500,0
20230829,100200,1242500,12500,12500,12500,12500,0
20230829,100100,1242500,12500,12500,12500,12500,0
20230829,100000,1242500,12500,12500,12500,12500,0
20230829,095900,1242500,12500,12500,12500,12500,0
20230829,095800,1242500,12500,12500,12500,12500,0
20230829,095700,1242500,12500,12500,12500,12500,0
20230829,095600,1242500,12500,12500,12500,12500,0
20230829,095500,1242500,12500,12500,12500,12500,0
20230829,095400,1242500,12500,12500,12500,12500,0
20230829,095300,1242500,12500,12500,12500,12500,0
20230829,095200,1242500,12500,12500,12500,12500,0
20230829,095100,1242500,12500,12500,12500,12500,0
20230829,095000,1242500,12500,12500,12500,12500,0
20230829,094900,1242500,12500,12500,12500,12500,0
20230829,094800,1242500,12500,12500,12500,12500,0
20230829,094700,1242500,12500,12500,12500,12500,0
20230829,094600,1242500,12500,12500,12500,12500,0
20230829,094500,1242500,12500,12500,12500,12500,0
20230829,094400,1242500,12500,12500,12500,12500,0
20230829,094300,1242500,12500,12500,12500,12500,0
20230829,094200,1242500,12500,12500,12500,12500,0
20230829,094100,1242500,12500,12500,12500,12500,0
20230829,094000,1242500,12500,12500,12500,12500,0
20230829,093900,1242500,12500,12500,12500,12500,0
20230829,093800,1242500,12500,12500,12500,12500,0
20230829,093700,1242500,12500,12500,12500,12500,0
20230829,093600,1242500,12500,12500,12500,12500,0
20230829,093500,1242500,12500,12500,12500,12500,0
20230829,093400,1242500,12500,12500,12500,12500,0
20230829,093300,1242500,12500,12500,12500,12500,0
20230829,093200,1242500,12500,12500,12500,12500,0
20230829,093100,1242500,12500,12500,12500,12500,0
20230829,093000,1242500,12500,12500,12500,12500,0
20230829,092900,1242500,12500,12500,12500,12500,0
20230829,092800,1242500,12500,12500,12500,12500,0
20230829,092700,1242500,12500,12500,12500,12500,0
20230829,092600,1242500,12500,12500,12500,12500,0
20230829,092500,1242500,12500,12500,12500,12500,0
20230829,092400,1242500,12500,12500,12500,12500,0
20230829,092300,1242500,12500,12500,12500,12500,0
20230829,092200,1242500,12500,12500,12500,12500,0
20230829,092100,1242500,12500,12500,12500,12500,0
20230829,092000,1242500,12500,12500,12500,12500,0
20230829,091900,1242500,12500,12500,12500,12500,0
20230829,091800,1242500,12500,12500,12500,12500,0
20230829,091700,1242500,12500,12500,12500,12500,0
20230829,091600,1242500,12500,12500,12500,12500,0
20230829,091500,1242500,12500,12500,12500,12500,0
20230829,091400,1242500,12500,12500,12500,12500,0
20230829,091300,1242500,12500,12500,12500,12500,0
20230829,091200,1242500,12500,12500,12500,12500,0
20230829,091100,1242500,12500,12500,12500,12500,0
20230829,091000,1242500,12500,12500,12500,12500,0
20230829,090900,1242500,12500,12500,12500,12500,0
20230829,090800,1242500,12500,12500,12500,12500,0
20230829,090700,1242500,12500,12500,12500,12500,0
20230829,090600,1242500,12500,12500,12500,12500,1
20230829,090500,1230000,12300,12300,12300,12300,0
20230829,090400,1230000,12300,12300,12300,12300,0
20230829,090300,1230000,12300,12300,12300,12300,0
20230829,090200,1230000,12300,12300,12300,12300,0
20230829,090100,1230000,12300,12300,12300,12300,100
20230829,090000,0,12200,12200,12200,12200,0