KissMeData/149010/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,200400,2418870,8550,8550,8550,8550,1
20230808,200300,2418870,8550,8550,8550,8550,0
20230808,200200,2418870,8550,8550,8550,8550,0
20230808,200100,2418870,8550,8550,8550,8550,0
20230808,200000,2418870,8550,8550,8550,8550,0
20230808,195900,2418870,8550,8550,8550,8550,0
20230808,195800,2418870,8550,8550,8550,8550,0
20230808,195700,2418870,8550,8550,8550,8550,0
20230808,195600,2418870,8550,8550,8550,8550,0
20230808,195500,2418870,8550,8550,8550,8550,0
20230808,195400,2418870,8550,8550,8550,8550,0
20230808,195300,2418870,8550,8550,8550,8550,0
20230808,195200,2418870,8550,8550,8550,8550,0
20230808,195100,2418870,8550,8550,8550,8550,0
20230808,195000,2418870,8550,8550,8550,8550,0
20230808,194900,2418870,8550,8550,8550,8550,0
20230808,194800,2418870,8550,8550,8550,8550,0
20230808,194700,2418870,8550,8550,8550,8550,0
20230808,194600,2418870,8550,8550,8550,8550,0
20230808,194500,2418870,8550,8550,8550,8550,0
20230808,194400,2418870,8550,8550,8550,8550,0
20230808,194300,2418870,8550,8550,8550,8550,0
20230808,194200,2418870,8550,8550,8550,8550,0
20230808,194100,2418870,8550,8550,8550,8550,0
20230808,194000,2418870,8550,8550,8550,8550,0
20230808,193900,2418870,8550,8550,8550,8550,0
20230808,193800,2418870,8550,8550,8550,8550,0
20230808,193700,2418870,8550,8550,8550,8550,0
20230808,193600,2418870,8550,8550,8550,8550,0
20230808,193500,2418870,8550,8550,8550,8550,0
20230808,193400,2418870,8550,8550,8550,8550,1
20230808,193300,2418870,8550,8550,8550,8550,0
20230808,193200,2418870,8550,8550,8550,8550,0
20230808,193100,2418870,8550,8550,8550,8550,0
20230808,193000,2418870,8550,8550,8550,8550,0
20230808,192900,2418870,8550,8550,8550,8550,0
20230808,192800,2418870,8550,8550,8550,8550,0
20230808,192700,2418870,8550,8550,8550,8550,0
20230808,192600,2418870,8550,8550,8550,8550,0
20230808,192500,2418870,8550,8550,8550,8550,0
20230808,192400,2418870,8550,8550,8550,8550,0
20230808,192300,2418870,8550,8550,8550,8550,0
20230808,192200,2418870,8550,8550,8550,8550,0
20230808,192100,2418870,8550,8550,8550,8550,0
20230808,192000,2418870,8550,8550,8550,8550,0
20230808,191900,2418870,8550,8550,8550,8550,0
20230808,191800,2418870,8550,8550,8550,8550,0
20230808,191700,2418870,8550,8550,8550,8550,0
20230808,191600,2418870,8550,8550,8550,8550,0
20230808,191500,2418870,8550,8550,8550,8550,0
20230808,191400,2418870,8550,8550,8550,8550,0
20230808,191300,2418870,8550,8550,8550,8550,0
20230808,191200,2418870,8550,8550,8550,8550,0
20230808,191100,2418870,8550,8550,8550,8550,0
20230808,191000,2418870,8550,8550,8550,8550,0
20230808,190900,2418870,8550,8550,8550,8550,0
20230808,190800,2418870,8550,8550,8550,8550,0
20230808,190700,2418870,8550,8550,8550,8550,0
20230808,190600,2418870,8550,8550,8550,8550,0
20230808,190500,2418870,8550,8550,8550,8550,0
20230808,190400,2418870,8550,8550,8550,8550,1
20230808,190300,2418870,8550,8550,8550,8550,0
20230808,190200,2418870,8550,8550,8550,8550,0
20230808,190100,2418870,8550,8550,8550,8550,0
20230808,190000,2418870,8550,8550,8550,8550,0
20230808,185900,2418870,8550,8550,8550,8550,0
20230808,185800,2418870,8550,8550,8550,8550,0
20230808,185700,2418870,8550,8550,8550,8550,0
20230808,185600,2418870,8550,8550,8550,8550,0
20230808,185500,2418870,8550,8550,8550,8550,0
20230808,185400,2418870,8550,8550,8550,8550,0
20230808,185300,2418870,8550,8550,8550,8550,0
20230808,185200,2418870,8550,8550,8550,8550,0
20230808,185100,2418870,8550,8550,8550,8550,0
20230808,185000,2418870,8550,8550,8550,8550,0
20230808,184900,2418870,8550,8550,8550,8550,0
20230808,184800,2418870,8550,8550,8550,8550,0
20230808,184700,2418870,8550,8550,8550,8550,0
20230808,184600,2418870,8550,8550,8550,8550,0
20230808,184500,2418870,8550,8550,8550,8550,0
20230808,184400,2418870,8550,8550,8550,8550,0
20230808,184300,2418870,8550,8550,8550,8550,0
20230808,184200,2418870,8550,8550,8550,8550,0
20230808,184100,2418870,8550,8550,8550,8550,0
20230808,184000,2418870,8550,8550,8550,8550,0
20230808,183900,2418870,8550,8550,8550,8550,0
20230808,183800,2418870,8550,8550,8550,8550,0
20230808,183700,2418870,8550,8550,8550,8550,0
20230808,183600,2418870,8550,8550,8550,8550,0
20230808,183500,2418870,8550,8550,8550,8550,0
20230808,183400,2418870,8550,8550,8550,8550,1
20230808,183300,2418870,8550,8550,8550,8550,0
20230808,183200,2418870,8550,8550,8550,8550,0
20230808,183100,2418870,8550,8550,8550,8550,0
20230808,183000,2418870,8550,8550,8550,8550,0
20230808,182900,2418870,8550,8550,8550,8550,0
20230808,182800,2418870,8550,8550,8550,8550,0
20230808,182700,2418870,8550,8550,8550,8550,0
20230808,182600,2418870,8550,8550,8550,8550,0
20230808,182500,2418870,8550,8550,8550,8550,0
20230808,182400,2418870,8550,8550,8550,8550,0
20230808,182300,2418870,8550,8550,8550,8550,0
20230808,182200,2418870,8550,8550,8550,8550,0
20230808,182100,2418870,8550,8550,8550,8550,0
20230808,182000,2418870,8550,8550,8550,8550,0
20230808,181900,2418870,8550,8550,8550,8550,0
20230808,181800,2418870,8550,8550,8550,8550,0
20230808,181700,2418870,8550,8550,8550,8550,0
20230808,181600,2418870,8550,8550,8550,8550,0
20230808,181500,2418870,8550,8550,8550,8550,0
20230808,181400,2418870,8550,8550,8550,8550,0
20230808,181300,2418870,8550,8550,8550,8550,0
20230808,181200,2418870,8550,8550,8550,8550,0
20230808,181100,2418870,8550,8550,8550,8550,0
20230808,181000,2418870,8550,8550,8550,8550,0
20230808,180900,2418870,8550,8550,8550,8550,0
20230808,180800,2418870,8550,8550,8550,8550,0
20230808,180700,2418870,8550,8550,8550,8550,0
20230808,180600,2418870,8550,8550,8550,8550,0
20230808,180500,2418870,8550,8550,8550,8550,0
20230808,180400,2418870,8550,8550,8550,8550,1
20230808,180300,2418870,8550,8550,8550,8550,0
20230808,180200,2418870,8550,8550,8550,8550,0
20230808,180100,2418870,8550,8550,8550,8550,0
20230808,180000,2418870,8550,8550,8550,8550,0
20230808,175900,2418870,8550,8550,8550,8550,0
20230808,175800,2418870,8550,8550,8550,8550,0
20230808,175700,2418870,8550,8550,8550,8550,0
20230808,175600,2418870,8550,8550,8550,8550,0
20230808,175500,2418870,8550,8550,8550,8550,0
20230808,175400,2418870,8550,8550,8550,8550,0
20230808,175300,2418870,8550,8550,8550,8550,0
20230808,175200,2418870,8550,8550,8550,8550,0
20230808,175100,2418870,8550,8550,8550,8550,0
20230808,175000,2418870,8550,8550,8550,8550,0
20230808,174900,2418870,8550,8550,8550,8550,0
20230808,174800,2418870,8550,8550,8550,8550,0
20230808,174700,2418870,8550,8550,8550,8550,0
20230808,174600,2418870,8550,8550,8550,8550,0
20230808,174500,2418870,8550,8550,8550,8550,0
20230808,174400,2418870,8550,8550,8550,8550,0
20230808,174300,2418870,8550,8550,8550,8550,0
20230808,174200,2418870,8550,8550,8550,8550,0
20230808,174100,2418870,8550,8550,8550,8550,0
20230808,174000,2418870,8550,8550,8550,8550,0
20230808,173900,2418870,8550,8550,8550,8550,0
20230808,173800,2418870,8550,8550,8550,8550,0
20230808,173700,2418870,8550,8550,8550,8550,0
20230808,173600,2418870,8550,8550,8550,8550,0
20230808,173500,2418870,8550,8550,8550,8550,0
20230808,173400,2418870,8550,8550,8550,8550,1
20230808,173300,2418870,8550,8550,8550,8550,0
20230808,173200,2418870,8550,8550,8550,8550,0
20230808,173100,2418870,8550,8550,8550,8550,0
20230808,173000,2418870,8550,8550,8550,8550,0
20230808,172900,2418870,8550,8550,8550,8550,0
20230808,172800,2418870,8550,8550,8550,8550,0
20230808,172700,2418870,8550,8550,8550,8550,0
20230808,172600,2418870,8550,8550,8550,8550,0
20230808,172500,2418870,8550,8550,8550,8550,0
20230808,172400,2418870,8550,8550,8550,8550,0
20230808,172300,2418870,8550,8550,8550,8550,0
20230808,172200,2418870,8550,8550,8550,8550,0
20230808,172100,2418870,8550,8550,8550,8550,0
20230808,172000,2418870,8550,8550,8550,8550,0
20230808,171900,2418870,8550,8550,8550,8550,0
20230808,171800,2418870,8550,8550,8550,8550,0
20230808,171700,2418870,8550,8550,8550,8550,0
20230808,171600,2418870,8550,8550,8550,8550,0
20230808,171500,2418870,8550,8550,8550,8550,0
20230808,171400,2418870,8550,8550,8550,8550,0
20230808,171300,2418870,8550,8550,8550,8550,0
20230808,171200,2418870,8550,8550,8550,8550,0
20230808,171100,2418870,8550,8550,8550,8550,0
20230808,171000,2418870,8550,8550,8550,8550,0
20230808,170900,2418870,8550,8550,8550,8550,0
20230808,170800,2418870,8550,8550,8550,8550,0
20230808,170700,2418870,8550,8550,8550,8550,0
20230808,170600,2418870,8550,8550,8550,8550,0
20230808,170500,2418870,8550,8550,8550,8550,0
20230808,170400,2418870,8550,8550,8550,8550,1
20230808,170300,2418870,8550,8550,8550,8550,0
20230808,170200,2418870,8550,8550,8550,8550,0
20230808,170100,2418870,8550,8550,8550,8550,0
20230808,170000,2418870,8550,8550,8550,8550,0
20230808,165900,2418870,8550,8550,8550,8550,0
20230808,165800,2418870,8550,8550,8550,8550,0
20230808,165700,2418870,8550,8550,8550,8550,0
20230808,165600,2418870,8550,8550,8550,8550,0
20230808,165500,2418870,8550,8550,8550,8550,0
20230808,165400,2418870,8550,8550,8550,8550,0
20230808,165300,2418870,8550,8550,8550,8550,0
20230808,165200,2418870,8550,8550,8550,8550,0
20230808,165100,2418870,8550,8550,8550,8550,0
20230808,165000,2418870,8550,8550,8550,8550,0
20230808,164900,2418870,8550,8550,8550,8550,0
20230808,164800,2418870,8550,8550,8550,8550,0
20230808,164700,2418870,8550,8550,8550,8550,0
20230808,164600,2418870,8550,8550,8550,8550,0
20230808,164500,2418870,8550,8550,8550,8550,0
20230808,164400,2418870,8550,8550,8550,8550,0
20230808,164300,2418870,8550,8550,8550,8550,0
20230808,164200,2418870,8550,8550,8550,8550,0
20230808,164100,2418870,8550,8550,8550,8550,0
20230808,164000,2418870,8550,8550,8550,8550,0
20230808,163900,2418870,8550,8550,8550,8550,0
20230808,163800,2418870,8550,8550,8550,8550,0
20230808,163700,2418870,8550,8550,8550,8550,0
20230808,163600,2418870,8550,8550,8550,8550,0
20230808,163500,2418870,8550,8550,8550,8550,0
20230808,163400,2418870,8550,8550,8550,8550,1
20230808,163300,2418870,8550,8550,8550,8550,0
20230808,163200,2418870,8550,8550,8550,8550,0
20230808,163100,2418870,8550,8550,8550,8550,0
20230808,163000,2418870,8550,8550,8550,8550,0
20230808,162900,2418870,8550,8550,8550,8550,0
20230808,162800,2418870,8550,8550,8550,8550,0
20230808,162700,2418870,8550,8550,8550,8550,0
20230808,162600,2418870,8550,8550,8550,8550,0
20230808,162500,2418870,8550,8550,8550,8550,0
20230808,162400,2418870,8550,8550,8550,8550,0
20230808,162300,2418870,8550,8550,8550,8550,0
20230808,162200,2418870,8550,8550,8550,8550,0
20230808,162100,2418870,8550,8550,8550,8550,0
20230808,162000,2418870,8550,8550,8550,8550,0
20230808,161900,2418870,8550,8550,8550,8550,0
20230808,161800,2418870,8550,8550,8550,8550,0
20230808,161700,2418870,8550,8550,8550,8550,0
20230808,161600,2418870,8550,8550,8550,8550,0
20230808,161500,2418870,8550,8550,8550,8550,0
20230808,161400,2418870,8550,8550,8550,8550,0
20230808,161300,2418870,8550,8550,8550,8550,0
20230808,161200,2418870,8550,8550,8550,8550,0
20230808,161100,2418870,8550,8550,8550,8550,0
20230808,161000,2418870,8550,8550,8550,8550,0
20230808,160900,2418870,8550,8550,8550,8550,0
20230808,160800,2418870,8550,8550,8550,8550,0
20230808,160700,2418870,8550,8550,8550,8550,0
20230808,160600,2418870,8550,8550,8550,8550,0
20230808,160500,2418870,8550,8550,8550,8550,0
20230808,160400,2418870,8550,8550,8550,8550,1
20230808,160300,2418870,8550,8550,8550,8550,0
20230808,160200,2418870,8550,8550,8550,8550,0
20230808,160100,2418870,8550,8550,8550,8550,0
20230808,160000,2418870,8550,8550,8550,8550,0
20230808,155900,2418870,8550,8550,8550,8550,0
20230808,155800,2418870,8550,8550,8550,8550,0
20230808,155700,2418870,8550,8550,8550,8550,0
20230808,155600,2418870,8550,8550,8550,8550,0
20230808,155500,2418870,8550,8550,8550,8550,0
20230808,155400,2418870,8550,8550,8550,8550,0
20230808,155300,2418870,8550,8550,8550,8550,0
20230808,155200,2418870,8550,8550,8550,8550,0
20230808,155100,2418870,8550,8550,8550,8550,0
20230808,155000,2418870,8550,8550,8550,8550,0
20230808,154900,2418870,8550,8550,8550,8550,0
20230808,154800,2418870,8550,8550,8550,8550,0
20230808,154700,2418870,8550,8550,8550,8550,0
20230808,154600,2418870,8550,8550,8550,8550,0
20230808,154500,2418870,8550,8550,8550,8550,0
20230808,154400,2418870,8550,8550,8550,8550,0
20230808,154300,2418870,8550,8550,8550,8550,0
20230808,154200,2418870,8550,8550,8550,8550,0
20230808,154100,2418870,8550,8550,8550,8550,0
20230808,154000,2418870,8550,8550,8550,8550,0
20230808,153900,2418870,8550,8550,8550,8550,0
20230808,153800,2418870,8550,8550,8550,8550,0
20230808,153700,2418870,8550,8550,8550,8550,0
20230808,153600,2418870,8550,8550,8550,8550,0
20230808,153500,2418870,8550,8550,8550,8550,0
20230808,153400,2418870,8550,8550,8550,8550,1
20230808,153300,2418870,8550,8550,8550,8550,0
20230808,153200,2418870,8550,8550,8550,8550,0
20230808,153100,2418870,8550,8550,8550,8550,0
20230808,153000,2418870,8550,8550,8550,8550,0
20230808,152900,2418870,8550,8550,8550,8550,0
20230808,152800,2418870,8550,8550,8550,8550,0
20230808,152700,2418870,8550,8550,8550,8550,0
20230808,152600,2418870,8550,8550,8550,8550,0
20230808,152500,2418870,8550,8550,8550,8550,0
20230808,152400,2418870,8550,8550,8550,8550,0
20230808,152300,2418870,8550,8550,8550,8550,0
20230808,152200,2418870,8550,8550,8550,8550,0
20230808,152100,2418870,8550,8550,8550,8550,0
20230808,152000,2418870,8550,8550,8550,8550,0
20230808,151900,2418870,8550,8550,8550,8550,0
20230808,151800,2418870,8550,8550,8550,8550,0
20230808,151700,2418870,8550,8550,8550,8550,0
20230808,151600,2418870,8550,8550,8550,8550,0
20230808,151500,2418870,8550,8550,8550,8550,0
20230808,151400,2418870,8550,8550,8550,8550,0
20230808,151300,2418870,8550,8550,8550,8550,0
20230808,151200,2418870,8550,8550,8550,8550,0
20230808,151100,2418870,8550,8550,8550,8550,0
20230808,151000,2418870,8550,8550,8550,8550,0
20230808,150900,2418870,8550,8550,8550,8550,0
20230808,150800,2418870,8550,8550,8550,8550,0
20230808,150700,2418870,8550,8550,8550,8550,0
20230808,150600,2418870,8550,8550,8550,8550,0
20230808,150500,2418870,8550,8550,8550,8550,0
20230808,150400,2418870,8550,8550,8550,8550,1
20230808,150300,2410320,8390,8390,8390,8390,0
20230808,150200,2410320,8390,8390,8390,8390,0
20230808,150100,2410320,8390,8390,8390,8390,0
20230808,150000,2410320,8390,8390,8390,8390,0
20230808,145900,2410320,8390,8390,8390,8390,0
20230808,145800,2410320,8390,8390,8390,8390,0
20230808,145700,2410320,8390,8390,8390,8390,0
20230808,145600,2410320,8390,8390,8390,8390,0
20230808,145500,2410320,8390,8390,8390,8390,0
20230808,145400,2410320,8390,8390,8390,8390,0
20230808,145300,2410320,8390,8390,8390,8390,0
20230808,145200,2410320,8390,8390,8390,8390,0
20230808,145100,2410320,8390,8390,8390,8390,0
20230808,145000,2410320,8390,8390,8390,8390,0
20230808,144900,2410320,8390,8390,8390,8390,0
20230808,144800,2410320,8390,8390,8390,8390,0
20230808,144700,2410320,8390,8390,8390,8390,0
20230808,144600,2410320,8390,8390,8390,8390,0
20230808,144500,2410320,8390,8390,8390,8390,0
20230808,144400,2410320,8390,8390,8390,8390,0
20230808,144300,2410320,8390,8390,8390,8390,0
20230808,144200,2410320,8390,8390,8390,8390,0
20230808,144100,2410320,8390,8390,8390,8390,0
20230808,144000,2410320,8390,8390,8390,8390,0
20230808,143900,2410320,8390,8390,8390,8390,0
20230808,143800,2410320,8390,8390,8390,8390,0
20230808,143700,2410320,8390,8390,8390,8390,0
20230808,143600,2410320,8390,8390,8390,8390,0
20230808,143500,2410320,8390,8390,8390,8390,0
20230808,143400,2410320,8390,8390,8390,8390,0
20230808,143300,2410320,8390,8390,8390,8390,0
20230808,143200,2410320,8390,8390,8390,8390,0
20230808,143100,2410320,8390,8390,8390,8390,0
20230808,143000,2410320,8390,8390,8390,8390,0
20230808,142900,2410320,8390,8390,8390,8390,0
20230808,142800,2410320,8390,8390,8390,8390,0
20230808,142700,2410320,8390,8390,8390,8390,0
20230808,142600,2410320,8390,8390,8390,8390,0
20230808,142500,2410320,8390,8390,8390,8390,0
20230808,142400,2410320,8390,8390,8390,8390,0
20230808,142300,2410320,8390,8390,8390,8390,0
20230808,142200,2410320,8390,8390,8390,8390,0
20230808,142100,2410320,8390,8390,8390,8390,0
20230808,142000,2410320,8390,8390,8390,8390,0
20230808,141900,2410320,8390,8390,8390,8390,0
20230808,141800,2410320,8390,8390,8390,8390,0
20230808,141700,2410320,8390,8390,8390,8390,0
20230808,141600,2410320,8390,8390,8390,8390,0
20230808,141500,2410320,8390,8390,8390,8390,0
20230808,141400,2410320,8390,8390,8390,8390,0
20230808,141300,2410320,8390,8390,8390,8390,0
20230808,141200,2410320,8390,8390,8390,8390,0
20230808,141100,2410320,8390,8390,8390,8390,0
20230808,141000,2410320,8390,8390,8390,8390,0
20230808,140900,2410320,8390,8390,8390,8390,0
20230808,140800,2410320,8390,8390,8390,8390,0
20230808,140700,2410320,8390,8390,8390,8390,0
20230808,140600,2410320,8390,8390,8390,8390,0
20230808,140500,2410320,8390,8390,8390,8390,0
20230808,140400,2410320,8390,8390,8390,8390,0
20230808,140300,2410320,8390,8390,8390,8390,0
20230808,140200,2410320,8390,8390,8390,8390,0
20230808,140100,2410320,8390,8390,8390,8390,0
20230808,140000,2410320,8390,8390,8390,8390,0
20230808,135900,2410320,8390,8390,8390,8390,0
20230808,135800,2410320,8390,8390,8390,8390,0
20230808,135700,2410320,8390,8390,8390,8390,0
20230808,135600,2410320,8390,8390,8390,8390,0
20230808,135500,2410320,8390,8390,8390,8390,0
20230808,135400,2410320,8390,8390,8390,8390,0
20230808,135300,2410320,8390,8390,8390,8390,0
20230808,135200,2410320,8390,8390,8390,8390,0
20230808,135100,2410320,8390,8390,8390,8390,0
20230808,135000,2410320,8390,8390,8390,8390,0
20230808,134900,2410320,8390,8390,8390,8390,0
20230808,134800,2410320,8390,8390,8390,8390,0
20230808,134700,2410320,8390,8390,8390,8390,0
20230808,134600,2410320,8390,8390,8390,8390,0
20230808,134500,2410320,8390,8390,8390,8390,0
20230808,134400,2410320,8390,8390,8390,8390,0
20230808,134300,2410320,8390,8390,8390,8390,0
20230808,134200,2410320,8390,8390,8390,8390,0
20230808,134100,2410320,8390,8390,8390,8390,0
20230808,134000,2410320,8390,8390,8390,8390,0
20230808,133900,2410320,8390,8390,8390,8390,0
20230808,133800,2410320,8390,8390,8390,8390,3
20230808,133700,2385150,8390,8390,8390,8390,0
20230808,133600,2385150,8390,8390,8390,8390,0
20230808,133500,2385150,8390,8390,8390,8390,0
20230808,133400,2385150,8390,8390,8390,8390,0
20230808,133300,2385150,8390,8390,8390,8390,0
20230808,133200,2385150,8390,8390,8390,8390,0
20230808,133100,2385150,8390,8390,8390,8390,0
20230808,133000,2385150,8390,8390,8390,8390,0
20230808,132900,2385150,8390,8390,8390,8390,0
20230808,132800,2385150,8390,8390,8390,8390,0
20230808,132700,2385150,8390,8390,8390,8390,0
20230808,132600,2385150,8390,8390,8390,8390,0
20230808,132500,2385150,8390,8390,8390,8390,0
20230808,132400,2385150,8390,8390,8390,8390,0
20230808,132300,2385150,8390,8390,8390,8390,65
20230808,132200,1839800,8390,8390,8390,8390,0
20230808,132100,1839800,8390,8390,8390,8390,0
20230808,132000,1839800,8390,8390,8390,8390,0
20230808,131900,1839800,8390,8390,8390,8390,0
20230808,131800,1839800,8390,8390,8390,8390,0
20230808,131700,1839800,8390,8390,8390,8390,0
20230808,131600,1839800,8390,8390,8390,8390,0
20230808,131500,1839800,8390,8390,8390,8390,0
20230808,131400,1839800,8390,8390,8390,8390,0
20230808,131300,1839800,8390,8390,8390,8390,0
20230808,131200,1839800,8390,8390,8390,8390,0
20230808,131100,1839800,8390,8390,8390,8390,0
20230808,131000,1839800,8390,8390,8390,8390,0
20230808,130900,1839800,8390,8390,8390,8390,0
20230808,130800,1839800,8390,8390,8390,8390,0
20230808,130700,1839800,8390,8390,8390,8390,0
20230808,130600,1839800,8390,8390,8390,8390,0
20230808,130500,1839800,8390,8390,8390,8390,0
20230808,130400,1839800,8390,8390,8390,8390,0
20230808,130300,1839800,8390,8390,8390,8390,0
20230808,130200,1839800,8390,8390,8390,8390,0
20230808,130100,1839800,8390,8390,8390,8390,0
20230808,130000,1839800,8390,8390,8390,8390,0
20230808,125900,1839800,8390,8390,8390,8390,0
20230808,125800,1839800,8390,8390,8390,8390,0
20230808,125700,1839800,8390,8390,8390,8390,0
20230808,125600,1839800,8390,8390,8390,8390,0
20230808,125500,1839800,8390,8390,8390,8390,1
20230808,125400,1831410,8390,8390,8390,8390,0
20230808,125300,1831410,8390,8390,8390,8390,0
20230808,125200,1831410,8390,8390,8390,8390,0
20230808,125100,1831410,8390,8390,8390,8390,0
20230808,125000,1831410,8390,8390,8390,8390,0
20230808,124900,1831410,8390,8390,8390,8390,0
20230808,124800,1831410,8390,8390,8390,8390,0
20230808,124700,1831410,8390,8390,8390,8390,0
20230808,124600,1831410,8390,8390,8390,8390,0
20230808,124500,1831410,8390,8560,8560,8390,104
20230808,124400,954350,8600,8600,8600,8600,0
20230808,124300,954350,8600,8600,8600,8600,0
20230808,124200,954350,8600,8600,8600,8600,0
20230808,124100,954350,8600,8600,8600,8600,0
20230808,124000,954350,8600,8600,8600,8600,0
20230808,123900,954350,8600,8600,8600,8600,76
20230808,123800,300750,8600,8600,8600,8600,0
20230808,123700,300750,8600,8600,8600,8600,0
20230808,123600,300750,8600,8600,8600,8600,0
20230808,123500,300750,8600,8600,8600,8600,0
20230808,123400,300750,8600,8600,8600,8600,0
20230808,123300,300750,8600,8600,8600,8600,0
20230808,123200,300750,8600,8600,8600,8600,0
20230808,123100,300750,8600,8600,8600,8600,0
20230808,123000,300750,8600,8600,8600,8600,0
20230808,122900,300750,8600,8600,8600,8600,0
20230808,122800,300750,8600,8600,8600,8600,0
20230808,122700,300750,8600,8600,8600,8600,0
20230808,122600,300750,8600,8600,8600,8600,0
20230808,122500,300750,8600,8600,8600,8600,0
20230808,122400,300750,8600,8600,8600,8600,0
20230808,122300,300750,8600,8600,8600,8600,0
20230808,122200,300750,8600,8600,8600,8600,0
20230808,122100,300750,8600,8600,8600,8600,0
20230808,122000,300750,8600,8600,8600,8600,0
20230808,121900,300750,8600,8600,8600,8600,0
20230808,121800,300750,8600,8600,8600,8600,0
20230808,121700,300750,8600,8600,8600,8600,0
20230808,121600,300750,8600,8600,8600,8600,0
20230808,121500,300750,8600,8600,8600,8600,0
20230808,121400,300750,8600,8600,8600,8600,0
20230808,121300,300750,8600,8600,8600,8600,0
20230808,121200,300750,8600,8600,8600,8600,0
20230808,121100,300750,8600,8600,8600,8600,0
20230808,121000,300750,8600,8600,8600,8600,0
20230808,120900,300750,8600,8600,8600,8600,0
20230808,120800,300750,8600,8600,8600,8600,0
20230808,120700,300750,8600,8600,8600,8600,0
20230808,120600,300750,8600,8600,8600,8600,0
20230808,120500,300750,8600,8600,8600,8600,0
20230808,120400,300750,8600,8600,8600,8600,0
20230808,120300,300750,8600,8600,8600,8600,0
20230808,120200,300750,8600,8600,8600,8600,0
20230808,120100,300750,8600,8600,8600,8600,0
20230808,120000,300750,8600,8600,8600,8600,0
20230808,115900,300750,8600,8600,8600,8600,0
20230808,115800,300750,8600,8600,8600,8600,0
20230808,115700,300750,8600,8600,8600,8600,0
20230808,115600,300750,8600,8600,8600,8600,0
20230808,115500,300750,8600,8600,8600,8600,0
20230808,115400,300750,8600,8600,8600,8600,0
20230808,115300,300750,8600,8600,8600,8600,0
20230808,115200,300750,8600,8600,8600,8600,0
20230808,115100,300750,8600,8600,8600,8600,0
20230808,115000,300750,8600,8600,8600,8600,0
20230808,114900,300750,8600,8600,8600,8600,0
20230808,114800,300750,8600,8600,8600,8600,0
20230808,114700,300750,8600,8600,8600,8600,0
20230808,114600,300750,8600,8600,8600,8600,0
20230808,114500,300750,8600,8600,8600,8600,0
20230808,114400,300750,8600,8600,8600,8600,0
20230808,114300,300750,8600,8600,8600,8600,0
20230808,114200,300750,8600,8600,8600,8600,0
20230808,114100,300750,8600,8600,8600,8600,0
20230808,114000,300750,8600,8600,8600,8600,0
20230808,113900,300750,8600,8600,8600,8600,0
20230808,113800,300750,8600,8600,8600,8600,0
20230808,113700,300750,8600,8600,8600,8600,0
20230808,113600,300750,8600,8600,8600,8600,0
20230808,113500,300750,8600,8600,8600,8600,0
20230808,113400,300750,8600,8600,8600,8600,0
20230808,113300,300750,8600,8600,8600,8600,0
20230808,113200,300750,8600,8600,8600,8600,0
20230808,113100,300750,8600,8600,8600,8600,0
20230808,113000,300750,8600,8600,8600,8600,0
20230808,112900,300750,8600,8600,8600,8600,0
20230808,112800,300750,8600,8600,8600,8600,0
20230808,112700,300750,8600,8600,8600,8600,0
20230808,112600,300750,8600,8600,8600,8600,0
20230808,112500,300750,8600,8600,8600,8600,0
20230808,112400,300750,8600,8600,8600,8600,0
20230808,112300,300750,8600,8600,8600,8600,0
20230808,112200,300750,8600,8600,8600,8600,0
20230808,112100,300750,8600,8600,8600,8600,0
20230808,112000,300750,8600,8600,8600,8600,0
20230808,111900,300750,8600,8600,8600,8600,0
20230808,111800,300750,8600,8600,8600,8600,0
20230808,111700,300750,8600,8600,8600,8600,0
20230808,111600,300750,8600,8600,8600,8600,0
20230808,111500,300750,8600,8600,8600,8600,0
20230808,111400,300750,8600,8600,8600,8600,0
20230808,111300,300750,8600,8600,8600,8600,0
20230808,111200,300750,8600,8600,8600,8600,0
20230808,111100,300750,8600,8600,8600,8600,0
20230808,111000,300750,8600,8600,8600,8600,0
20230808,110900,300750,8600,8600,8600,8600,0
20230808,110800,300750,8600,8600,8600,8600,0
20230808,110700,300750,8600,8600,8600,8600,0
20230808,110600,300750,8600,8600,8600,8600,0
20230808,110500,300750,8600,8600,8600,8600,0
20230808,110400,300750,8600,8600,8600,8600,0
20230808,110300,300750,8600,8600,8600,8600,0
20230808,110200,300750,8600,8600,8600,8600,0
20230808,110100,300750,8600,8600,8600,8600,0
20230808,110000,300750,8600,8600,8600,8600,0
20230808,105900,300750,8600,8600,8600,8600,0
20230808,105800,300750,8600,8600,8600,8600,0
20230808,105700,300750,8600,8600,8600,8600,0
20230808,105600,300750,8600,8600,8600,8600,0
20230808,105500,300750,8600,8600,8600,8600,0
20230808,105400,300750,8600,8600,8600,8600,0
20230808,105300,300750,8600,8600,8600,8600,0
20230808,105200,300750,8600,8600,8600,8600,0
20230808,105100,300750,8600,8600,8600,8600,0
20230808,105000,300750,8600,8600,8600,8600,0
20230808,104900,300750,8600,8600,8600,8600,0
20230808,104800,300750,8600,8600,8600,8600,0
20230808,104700,300750,8600,8600,8600,8600,0
20230808,104600,300750,8600,8600,8600,8600,0
20230808,104500,300750,8600,8600,8600,8600,0
20230808,104400,300750,8600,8600,8600,8600,0
20230808,104300,300750,8600,8600,8600,8600,0
20230808,104200,300750,8600,8600,8600,8600,0
20230808,104100,300750,8600,8600,8600,8600,0
20230808,104000,300750,8600,8600,8600,8600,0
20230808,103900,300750,8600,8600,8600,8600,0
20230808,103800,300750,8600,8600,8600,8600,0
20230808,103700,300750,8600,8600,8600,8600,0
20230808,103600,300750,8600,8600,8600,8600,0
20230808,103500,300750,8600,8600,8600,8600,0
20230808,103400,300750,8600,8600,8600,8600,0
20230808,103300,300750,8600,8600,8600,8600,0
20230808,103200,300750,8600,8600,8600,8600,0
20230808,103100,300750,8600,8600,8600,8600,0
20230808,103000,300750,8600,8600,8600,8600,0
20230808,102900,300750,8600,8600,8600,8600,0
20230808,102800,300750,8600,8600,8600,8600,0
20230808,102700,300750,8600,8600,8600,8600,0
20230808,102600,300750,8600,8600,8600,8600,0
20230808,102500,300750,8600,8600,8600,8600,0
20230808,102400,300750,8600,8600,8600,8600,0
20230808,102300,300750,8600,8600,8600,8600,0
20230808,102200,300750,8600,8600,8600,8600,0
20230808,102100,300750,8600,8600,8600,8600,0
20230808,102000,300750,8600,8600,8600,8600,0
20230808,101900,300750,8600,8600,8600,8600,0
20230808,101800,300750,8600,8600,8600,8600,0
20230808,101700,300750,8600,8600,8600,8600,0
20230808,101600,300750,8600,8600,8600,8600,0
20230808,101500,300750,8600,8600,8600,8600,0
20230808,101400,300750,8600,8600,8600,8600,0
20230808,101300,300750,8600,8600,8600,8600,0
20230808,101200,300750,8600,8600,8600,8600,0
20230808,101100,300750,8600,8600,8600,8600,0
20230808,101000,300750,8600,8600,8600,8600,0
20230808,100900,300750,8600,8600,8600,8600,0
20230808,100800,300750,8600,8590,8600,8590,24
20230808,100700,94490,8590,8590,8590,8590,0
20230808,100600,94490,8590,8590,8590,8590,0
20230808,100500,94490,8590,8590,8590,8590,0
20230808,100400,94490,8590,8590,8590,8590,0
20230808,100300,94490,8590,8590,8590,8590,0
20230808,100200,94490,8590,8590,8590,8590,1
20230808,100100,85900,8590,8590,8590,8590,0
20230808,100000,85900,8590,8590,8590,8590,0
20230808,095900,85900,8590,8590,8590,8590,10
20230808,095800,0,8580,8580,8580,8580,0
20230808,095700,0,8580,8580,8580,8580,0
20230808,095600,0,8580,8580,8580,8580,0
20230808,095500,0,8580,8580,8580,8580,0
20230808,095400,0,8580,8580,8580,8580,0
20230808,095300,0,8580,8580,8580,8580,0
20230808,095200,0,8580,8580,8580,8580,0
20230808,095100,0,8580,8580,8580,8580,0
20230808,095000,0,8580,8580,8580,8580,0
20230808,094900,0,8580,8580,8580,8580,0
20230808,094800,0,8580,8580,8580,8580,0
20230808,094700,0,8580,8580,8580,8580,0
20230808,094600,0,8580,8580,8580,8580,0
20230808,094500,0,8580,8580,8580,8580,0
20230808,094400,0,8580,8580,8580,8580,0
20230808,094300,0,8580,8580,8580,8580,0
20230808,094200,0,8580,8580,8580,8580,0
20230808,094100,0,8580,8580,8580,8580,0
20230808,094000,0,8580,8580,8580,8580,0
20230808,093900,0,8580,8580,8580,8580,0
20230808,093800,0,8580,8580,8580,8580,0
20230808,093700,0,8580,8580,8580,8580,0
20230808,093600,0,8580,8580,8580,8580,0
20230808,093500,0,8580,8580,8580,8580,0
20230808,093400,0,8580,8580,8580,8580,0
20230808,093300,0,8580,8580,8580,8580,0
20230808,093200,0,8580,8580,8580,8580,0
20230808,093100,0,8580,8580,8580,8580,0
20230808,093000,0,8580,8580,8580,8580,0
20230808,092900,0,8580,8580,8580,8580,0
20230808,092800,0,8580,8580,8580,8580,0
20230808,092700,0,8580,8580,8580,8580,0
20230808,092600,0,8580,8580,8580,8580,0
20230808,092500,0,8580,8580,8580,8580,0
20230808,092400,0,8580,8580,8580,8580,0
20230808,092300,0,8580,8580,8580,8580,0
20230808,092200,0,8580,8580,8580,8580,0
20230808,092100,0,8580,8580,8580,8580,0
20230808,092000,0,8580,8580,8580,8580,0
20230808,091900,0,8580,8580,8580,8580,0
20230808,091800,0,8580,8580,8580,8580,0
20230808,091700,0,8580,8580,8580,8580,0
20230808,091600,0,8580,8580,8580,8580,0
20230808,091500,0,8580,8580,8580,8580,0
20230808,091400,0,8580,8580,8580,8580,0
20230808,091300,0,8580,8580,8580,8580,0
20230808,091200,0,8580,8580,8580,8580,0
20230808,091100,0,8580,8580,8580,8580,0
20230808,091000,0,8580,8580,8580,8580,0
20230808,090900,0,8580,8580,8580,8580,0
20230808,090800,0,8580,8580,8580,8580,0
20230808,090700,0,8580,8580,8580,8580,0
20230808,090600,0,8580,8580,8580,8580,0
20230808,090500,0,8580,8580,8580,8580,0
20230808,090400,0,8580,8580,8580,8580,0
20230808,090300,0,8580,8580,8580,8580,0
20230808,090200,0,8580,8580,8580,8580,0
20230808,090100,0,8580,8580,8580,8580,0
20230808,090000,0,8580,8580,8580,8580,0