KissMeData/149010/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,195900,9623230,8280,8280,8280,8280,117
20230810,195800,9623230,8280,8280,8280,8280,0
20230810,195700,9623230,8280,8280,8280,8280,0
20230810,195600,9623230,8280,8280,8280,8280,0
20230810,195500,9623230,8280,8280,8280,8280,0
20230810,195400,9623230,8280,8280,8280,8280,0
20230810,195300,9623230,8280,8280,8280,8280,0
20230810,195200,9623230,8280,8280,8280,8280,0
20230810,195100,9623230,8280,8280,8280,8280,0
20230810,195000,9623230,8280,8280,8280,8280,0
20230810,194900,9623230,8280,8280,8280,8280,0
20230810,194800,9623230,8280,8280,8280,8280,0
20230810,194700,9623230,8280,8280,8280,8280,0
20230810,194600,9623230,8280,8280,8280,8280,0
20230810,194500,9623230,8280,8280,8280,8280,0
20230810,194400,9623230,8280,8280,8280,8280,0
20230810,194300,9623230,8280,8280,8280,8280,0
20230810,194200,9623230,8280,8280,8280,8280,0
20230810,194100,9623230,8280,8280,8280,8280,0
20230810,194000,9623230,8280,8280,8280,8280,0
20230810,193900,9623230,8280,8280,8280,8280,0
20230810,193800,9623230,8280,8280,8280,8280,0
20230810,193700,9623230,8280,8280,8280,8280,0
20230810,193600,9623230,8280,8280,8280,8280,0
20230810,193500,9623230,8280,8280,8280,8280,0
20230810,193400,9623230,8280,8280,8280,8280,0
20230810,193300,9623230,8280,8280,8280,8280,0
20230810,193200,9623230,8280,8280,8280,8280,0
20230810,193100,9623230,8280,8280,8280,8280,0
20230810,193000,9623230,8280,8280,8280,8280,0
20230810,192900,9623230,8280,8280,8280,8280,117
20230810,192800,9623230,8280,8280,8280,8280,0
20230810,192700,9623230,8280,8280,8280,8280,0
20230810,192600,9623230,8280,8280,8280,8280,0
20230810,192500,9623230,8280,8280,8280,8280,0
20230810,192400,9623230,8280,8280,8280,8280,0
20230810,192300,9623230,8280,8280,8280,8280,0
20230810,192200,9623230,8280,8280,8280,8280,0
20230810,192100,9623230,8280,8280,8280,8280,0
20230810,192000,9623230,8280,8280,8280,8280,0
20230810,191900,9623230,8280,8280,8280,8280,0
20230810,191800,9623230,8280,8280,8280,8280,0
20230810,191700,9623230,8280,8280,8280,8280,0
20230810,191600,9623230,8280,8280,8280,8280,0
20230810,191500,9623230,8280,8280,8280,8280,0
20230810,191400,9623230,8280,8280,8280,8280,0
20230810,191300,9623230,8280,8280,8280,8280,0
20230810,191200,9623230,8280,8280,8280,8280,0
20230810,191100,9623230,8280,8280,8280,8280,0
20230810,191000,9623230,8280,8280,8280,8280,0
20230810,190900,9623230,8280,8280,8280,8280,0
20230810,190800,9623230,8280,8280,8280,8280,0
20230810,190700,9623230,8280,8280,8280,8280,0
20230810,190600,9623230,8280,8280,8280,8280,0
20230810,190500,9623230,8280,8280,8280,8280,0
20230810,190400,9623230,8280,8280,8280,8280,0
20230810,190300,9623230,8280,8280,8280,8280,0
20230810,190200,9623230,8280,8280,8280,8280,0
20230810,190100,9623230,8280,8280,8280,8280,0
20230810,190000,9623230,8280,8280,8280,8280,0
20230810,185900,9623230,8280,8280,8280,8280,117
20230810,185800,9623230,8280,8280,8280,8280,0
20230810,185700,9623230,8280,8280,8280,8280,0
20230810,185600,9623230,8280,8280,8280,8280,0
20230810,185500,9623230,8280,8280,8280,8280,0
20230810,185400,9623230,8280,8280,8280,8280,0
20230810,185300,9623230,8280,8280,8280,8280,0
20230810,185200,9623230,8280,8280,8280,8280,0
20230810,185100,9623230,8280,8280,8280,8280,0
20230810,185000,9623230,8280,8280,8280,8280,0
20230810,184900,9623230,8280,8280,8280,8280,0
20230810,184800,9623230,8280,8280,8280,8280,0
20230810,184700,9623230,8280,8280,8280,8280,0
20230810,184600,9623230,8280,8280,8280,8280,0
20230810,184500,9623230,8280,8280,8280,8280,0
20230810,184400,9623230,8280,8280,8280,8280,0
20230810,184300,9623230,8280,8280,8280,8280,0
20230810,184200,9623230,8280,8280,8280,8280,0
20230810,184100,9623230,8280,8280,8280,8280,0
20230810,184000,9623230,8280,8280,8280,8280,0
20230810,183900,9623230,8280,8280,8280,8280,0
20230810,183800,9623230,8280,8280,8280,8280,0
20230810,183700,9623230,8280,8280,8280,8280,0
20230810,183600,9623230,8280,8280,8280,8280,0
20230810,183500,9623230,8280,8280,8280,8280,0
20230810,183400,9623230,8280,8280,8280,8280,0
20230810,183300,9623230,8280,8280,8280,8280,0
20230810,183200,9623230,8280,8280,8280,8280,0
20230810,183100,9623230,8280,8280,8280,8280,0
20230810,183000,9623230,8280,8280,8280,8280,0
20230810,182900,9623230,8280,8280,8280,8280,117
20230810,182800,9623230,8280,8280,8280,8280,0
20230810,182700,9623230,8280,8280,8280,8280,0
20230810,182600,9623230,8280,8280,8280,8280,0
20230810,182500,9623230,8280,8280,8280,8280,0
20230810,182400,9623230,8280,8280,8280,8280,0
20230810,182300,9623230,8280,8280,8280,8280,0
20230810,182200,9623230,8280,8280,8280,8280,0
20230810,182100,9623230,8280,8280,8280,8280,0
20230810,182000,9623230,8280,8280,8280,8280,0
20230810,181900,9623230,8280,8280,8280,8280,0
20230810,181800,9623230,8280,8280,8280,8280,0
20230810,181700,9623230,8280,8280,8280,8280,0
20230810,181600,9623230,8280,8280,8280,8280,0
20230810,181500,9623230,8280,8280,8280,8280,0
20230810,181400,9623230,8280,8280,8280,8280,0
20230810,181300,9623230,8280,8280,8280,8280,0
20230810,181200,9623230,8280,8280,8280,8280,0
20230810,181100,9623230,8280,8280,8280,8280,0
20230810,181000,9623230,8280,8280,8280,8280,0
20230810,180900,9623230,8280,8280,8280,8280,0
20230810,180800,9623230,8280,8280,8280,8280,0
20230810,180700,9623230,8280,8280,8280,8280,0
20230810,180600,9623230,8280,8280,8280,8280,0
20230810,180500,9623230,8280,8280,8280,8280,0
20230810,180400,9623230,8280,8280,8280,8280,0
20230810,180300,9623230,8280,8280,8280,8280,0
20230810,180200,9623230,8280,8280,8280,8280,0
20230810,180100,9623230,8280,8280,8280,8280,0
20230810,180000,9623230,8280,8280,8280,8280,0
20230810,175900,9623230,8280,8280,8280,8280,117
20230810,175800,9623230,8280,8280,8280,8280,0
20230810,175700,9623230,8280,8280,8280,8280,0
20230810,175600,9623230,8280,8280,8280,8280,0
20230810,175500,9623230,8280,8280,8280,8280,0
20230810,175400,9623230,8280,8280,8280,8280,0
20230810,175300,9623230,8280,8280,8280,8280,0
20230810,175200,9623230,8280,8280,8280,8280,0
20230810,175100,9623230,8280,8280,8280,8280,0
20230810,175000,9623230,8280,8280,8280,8280,0
20230810,174900,9623230,8280,8280,8280,8280,0
20230810,174800,9623230,8280,8280,8280,8280,0
20230810,174700,9623230,8280,8280,8280,8280,0
20230810,174600,9623230,8280,8280,8280,8280,0
20230810,174500,9623230,8280,8280,8280,8280,0
20230810,174400,9623230,8280,8280,8280,8280,0
20230810,174300,9623230,8280,8280,8280,8280,0
20230810,174200,9623230,8280,8280,8280,8280,0
20230810,174100,9623230,8280,8280,8280,8280,0
20230810,174000,9623230,8280,8280,8280,8280,0
20230810,173900,9623230,8280,8280,8280,8280,0
20230810,173800,9623230,8280,8280,8280,8280,0
20230810,173700,9623230,8280,8280,8280,8280,0
20230810,173600,9623230,8280,8280,8280,8280,0
20230810,173500,9623230,8280,8280,8280,8280,0
20230810,173400,9623230,8280,8280,8280,8280,0
20230810,173300,9623230,8280,8280,8280,8280,0
20230810,173200,9623230,8280,8280,8280,8280,0
20230810,173100,9623230,8280,8280,8280,8280,0
20230810,173000,9623230,8280,8280,8280,8280,0
20230810,172900,9623230,8280,8280,8280,8280,117
20230810,172800,9623230,8280,8280,8280,8280,0
20230810,172700,9623230,8280,8280,8280,8280,0
20230810,172600,9623230,8280,8280,8280,8280,0
20230810,172500,9623230,8280,8280,8280,8280,0
20230810,172400,9623230,8280,8280,8280,8280,0
20230810,172300,9623230,8280,8280,8280,8280,0
20230810,172200,9623230,8280,8280,8280,8280,0
20230810,172100,9623230,8280,8280,8280,8280,0
20230810,172000,9623230,8280,8280,8280,8280,0
20230810,171900,9623230,8280,8280,8280,8280,0
20230810,171800,9623230,8280,8280,8280,8280,0
20230810,171700,9623230,8280,8280,8280,8280,0
20230810,171600,9623230,8280,8280,8280,8280,0
20230810,171500,9623230,8280,8280,8280,8280,0
20230810,171400,9623230,8280,8280,8280,8280,0
20230810,171300,9623230,8280,8280,8280,8280,0
20230810,171200,9623230,8280,8280,8280,8280,0
20230810,171100,9623230,8280,8280,8280,8280,0
20230810,171000,9623230,8280,8280,8280,8280,0
20230810,170900,9623230,8280,8280,8280,8280,0
20230810,170800,9623230,8280,8280,8280,8280,0
20230810,170700,9623230,8280,8280,8280,8280,0
20230810,170600,9623230,8280,8280,8280,8280,0
20230810,170500,9623230,8280,8280,8280,8280,0
20230810,170400,9623230,8280,8280,8280,8280,0
20230810,170300,9623230,8280,8280,8280,8280,0
20230810,170200,9623230,8280,8280,8280,8280,0
20230810,170100,9623230,8280,8280,8280,8280,0
20230810,170000,9623230,8280,8280,8280,8280,0
20230810,165900,9623230,8280,8280,8280,8280,117
20230810,165800,9623230,8280,8280,8280,8280,0
20230810,165700,9623230,8280,8280,8280,8280,0
20230810,165600,9623230,8280,8280,8280,8280,0
20230810,165500,9623230,8280,8280,8280,8280,0
20230810,165400,9623230,8280,8280,8280,8280,0
20230810,165300,9623230,8280,8280,8280,8280,0
20230810,165200,9623230,8280,8280,8280,8280,0
20230810,165100,9623230,8280,8280,8280,8280,0
20230810,165000,9623230,8280,8280,8280,8280,0
20230810,164900,9623230,8280,8280,8280,8280,0
20230810,164800,9623230,8280,8280,8280,8280,0
20230810,164700,9623230,8280,8280,8280,8280,0
20230810,164600,9623230,8280,8280,8280,8280,0
20230810,164500,9623230,8280,8280,8280,8280,0
20230810,164400,9623230,8280,8280,8280,8280,0
20230810,164300,9623230,8280,8280,8280,8280,0
20230810,164200,9623230,8280,8280,8280,8280,0
20230810,164100,9623230,8280,8280,8280,8280,0
20230810,164000,9623230,8280,8280,8280,8280,0
20230810,163900,9623230,8280,8280,8280,8280,0
20230810,163800,9623230,8280,8280,8280,8280,0
20230810,163700,9623230,8280,8280,8280,8280,0
20230810,163600,9623230,8280,8280,8280,8280,0
20230810,163500,9623230,8280,8280,8280,8280,0
20230810,163400,9623230,8280,8280,8280,8280,0
20230810,163300,9623230,8280,8280,8280,8280,0
20230810,163200,9623230,8280,8280,8280,8280,0
20230810,163100,9623230,8280,8280,8280,8280,0
20230810,163000,9623230,8280,8280,8280,8280,0
20230810,162900,9623230,8280,8280,8280,8280,117
20230810,162800,9623230,8280,8280,8280,8280,0
20230810,162700,9623230,8280,8280,8280,8280,0
20230810,162600,9623230,8280,8280,8280,8280,0
20230810,162500,9623230,8280,8280,8280,8280,0
20230810,162400,9623230,8280,8280,8280,8280,0
20230810,162300,9623230,8280,8280,8280,8280,0
20230810,162200,9623230,8280,8280,8280,8280,0
20230810,162100,9623230,8280,8280,8280,8280,0
20230810,162000,9623230,8280,8280,8280,8280,0
20230810,161900,9623230,8280,8280,8280,8280,0
20230810,161800,9623230,8280,8280,8280,8280,0
20230810,161700,9623230,8280,8280,8280,8280,0
20230810,161600,9623230,8280,8280,8280,8280,0
20230810,161500,9623230,8280,8280,8280,8280,0
20230810,161400,9623230,8280,8280,8280,8280,0
20230810,161300,9623230,8280,8280,8280,8280,0
20230810,161200,9623230,8280,8280,8280,8280,0
20230810,161100,9623230,8280,8280,8280,8280,0
20230810,161000,9623230,8280,8280,8280,8280,0
20230810,160900,9623230,8280,8280,8280,8280,0
20230810,160800,9623230,8280,8280,8280,8280,0
20230810,160700,9623230,8280,8280,8280,8280,0
20230810,160600,9623230,8280,8280,8280,8280,0
20230810,160500,9623230,8280,8280,8280,8280,0
20230810,160400,9623230,8280,8280,8280,8280,0
20230810,160300,9623230,8280,8280,8280,8280,0
20230810,160200,9623230,8280,8280,8280,8280,0
20230810,160100,9623230,8280,8280,8280,8280,0
20230810,160000,9623230,8280,8280,8280,8280,0
20230810,155900,9623230,8280,8280,8280,8280,117
20230810,155800,9623230,8280,8280,8280,8280,0
20230810,155700,9623230,8280,8280,8280,8280,0
20230810,155600,9623230,8280,8280,8280,8280,0
20230810,155500,9623230,8280,8280,8280,8280,0
20230810,155400,9623230,8280,8280,8280,8280,0
20230810,155300,9623230,8280,8280,8280,8280,0
20230810,155200,9623230,8280,8280,8280,8280,0
20230810,155100,9623230,8280,8280,8280,8280,0
20230810,155000,9623230,8280,8280,8280,8280,0
20230810,154900,9623230,8280,8280,8280,8280,0
20230810,154800,9623230,8280,8280,8280,8280,0
20230810,154700,9623230,8280,8280,8280,8280,0
20230810,154600,9623230,8280,8280,8280,8280,0
20230810,154500,9623230,8280,8280,8280,8280,0
20230810,154400,9623230,8280,8280,8280,8280,0
20230810,154300,9623230,8280,8280,8280,8280,0
20230810,154200,9623230,8280,8280,8280,8280,0
20230810,154100,9623230,8280,8280,8280,8280,0
20230810,154000,9623230,8280,8280,8280,8280,0
20230810,153900,9623230,8280,8280,8280,8280,0
20230810,153800,9623230,8280,8280,8280,8280,0
20230810,153700,9623230,8280,8280,8280,8280,0
20230810,153600,9623230,8280,8280,8280,8280,0
20230810,153500,9623230,8280,8280,8280,8280,0
20230810,153400,9623230,8280,8280,8280,8280,0
20230810,153300,9623230,8280,8280,8280,8280,0
20230810,153200,9623230,8280,8280,8280,8280,0
20230810,153100,9623230,8280,8280,8280,8280,0
20230810,153000,9623230,8280,8280,8280,8280,117
20230810,152900,8654470,8510,8510,8510,8510,0
20230810,152800,8654470,8510,8510,8510,8510,0
20230810,152700,8654470,8510,8510,8510,8510,0
20230810,152600,8654470,8510,8510,8510,8510,0
20230810,152500,8654470,8510,8510,8510,8510,0
20230810,152400,8654470,8510,8510,8510,8510,0
20230810,152300,8654470,8510,8510,8510,8510,0
20230810,152200,8654470,8510,8510,8510,8510,0
20230810,152100,8654470,8510,8510,8510,8510,0
20230810,152000,8654470,8510,8510,8510,8510,0
20230810,151900,8654470,8510,8510,8510,8510,0
20230810,151800,8654470,8510,8510,8510,8510,0
20230810,151700,8654470,8510,8510,8510,8510,0
20230810,151600,8654470,8510,8510,8510,8510,0
20230810,151500,8654470,8510,8510,8510,8510,0
20230810,151400,8654470,8510,8510,8510,8510,0
20230810,151300,8654470,8510,8510,8510,8510,0
20230810,151200,8654470,8510,8510,8510,8510,0
20230810,151100,8654470,8510,8510,8510,8510,0
20230810,151000,8654470,8510,8510,8510,8510,0
20230810,150900,8654470,8510,8510,8510,8510,0
20230810,150800,8654470,8510,8510,8510,8510,0
20230810,150700,8654470,8510,8510,8510,8510,0
20230810,150600,8654470,8510,8510,8510,8510,0
20230810,150500,8654470,8510,8510,8510,8510,0
20230810,150400,8654470,8510,8510,8510,8510,0
20230810,150300,8654470,8510,8510,8510,8510,0
20230810,150200,8654470,8510,8510,8510,8510,0
20230810,150100,8654470,8510,8510,8510,8510,0
20230810,150000,8654470,8510,8510,8510,8510,0
20230810,145900,8654470,8510,8510,8510,8510,0
20230810,145800,8654470,8510,8510,8510,8510,0
20230810,145700,8654470,8510,8510,8510,8510,0
20230810,145600,8654470,8510,8510,8510,8510,0
20230810,145500,8654470,8510,8510,8510,8510,0
20230810,145400,8654470,8510,8510,8510,8510,0
20230810,145300,8654470,8510,8510,8510,8510,0
20230810,145200,8654470,8510,8510,8510,8510,0
20230810,145100,8654470,8510,8510,8510,8510,0
20230810,145000,8654470,8510,8510,8510,8510,0
20230810,144900,8654470,8510,8510,8510,8510,0
20230810,144800,8654470,8510,8510,8510,8510,0
20230810,144700,8654470,8510,8510,8510,8510,0
20230810,144600,8654470,8510,8510,8510,8510,0
20230810,144500,8654470,8510,8510,8510,8510,0
20230810,144400,8654470,8510,8510,8510,8510,0
20230810,144300,8654470,8510,8510,8510,8510,0
20230810,144200,8654470,8510,8510,8510,8510,0
20230810,144100,8654470,8510,8510,8510,8510,0
20230810,144000,8654470,8510,8510,8510,8510,0
20230810,143900,8654470,8510,8510,8510,8510,0
20230810,143800,8654470,8510,8510,8510,8510,0
20230810,143700,8654470,8510,8510,8510,8510,0
20230810,143600,8654470,8510,8510,8510,8510,0
20230810,143500,8654470,8510,8510,8510,8510,0
20230810,143400,8654470,8510,8510,8510,8510,0
20230810,143300,8654470,8510,8510,8510,8510,0
20230810,143200,8654470,8510,8510,8510,8510,0
20230810,143100,8654470,8510,8510,8510,8510,0
20230810,143000,8654470,8510,8510,8510,8510,0
20230810,142900,8654470,8510,8510,8510,8510,0
20230810,142800,8654470,8510,8510,8510,8510,0
20230810,142700,8654470,8510,8510,8510,8510,0
20230810,142600,8654470,8510,8510,8510,8510,0
20230810,142500,8654470,8510,8510,8510,8510,0
20230810,142400,8654470,8510,8510,8510,8510,0
20230810,142300,8654470,8510,8510,8510,8510,0
20230810,142200,8654470,8510,8510,8510,8510,0
20230810,142100,8654470,8510,8510,8510,8510,0
20230810,142000,8654470,8510,8510,8510,8510,0
20230810,141900,8654470,8510,8510,8510,8510,0
20230810,141800,8654470,8510,8510,8510,8510,0
20230810,141700,8654470,8510,8510,8510,8510,0
20230810,141600,8654470,8510,8510,8510,8510,0
20230810,141500,8654470,8510,8510,8510,8510,0
20230810,141400,8654470,8510,8510,8510,8510,0
20230810,141300,8654470,8510,8510,8510,8510,0
20230810,141200,8654470,8510,8510,8510,8510,0
20230810,141100,8654470,8510,8510,8510,8510,0
20230810,141000,8654470,8510,8510,8510,8510,0
20230810,140900,8654470,8510,8510,8510,8510,0
20230810,140800,8654470,8510,8510,8510,8510,0
20230810,140700,8654470,8510,8510,8510,8510,0
20230810,140600,8654470,8510,8510,8510,8510,0
20230810,140500,8654470,8510,8510,8510,8510,0
20230810,140400,8654470,8510,8510,8510,8510,0
20230810,140300,8654470,8510,8510,8510,8510,1
20230810,140200,8645960,8400,8400,8400,8400,0
20230810,140100,8645960,8400,8400,8400,8400,0
20230810,140000,8645960,8400,8400,8400,8400,0
20230810,135900,8645960,8400,8400,8400,8400,0
20230810,135800,8645960,8400,8400,8400,8400,0
20230810,135700,8645960,8400,8400,8400,8400,0
20230810,135600,8645960,8400,8400,8400,8400,0
20230810,135500,8645960,8400,8400,8400,8400,0
20230810,135400,8645960,8400,8400,8400,8400,0
20230810,135300,8645960,8400,8400,8400,8400,0
20230810,135200,8645960,8400,8400,8400,8400,0
20230810,135100,8645960,8400,8400,8400,8400,0
20230810,135000,8645960,8400,8400,8400,8400,0
20230810,134900,8645960,8400,8400,8400,8400,0
20230810,134800,8645960,8400,8400,8400,8400,0
20230810,134700,8645960,8400,8400,8400,8400,0
20230810,134600,8645960,8400,8400,8400,8400,0
20230810,134500,8645960,8400,8400,8400,8400,0
20230810,134400,8645960,8400,8400,8400,8400,0
20230810,134300,8645960,8400,8400,8400,8400,0
20230810,134200,8645960,8400,8400,8400,8400,0
20230810,134100,8645960,8400,8400,8400,8400,0
20230810,134000,8645960,8400,8400,8400,8400,0
20230810,133900,8645960,8400,8400,8400,8400,0
20230810,133800,8645960,8400,8400,8400,8400,0
20230810,133700,8645960,8400,8400,8400,8400,0
20230810,133600,8645960,8400,8400,8400,8400,0
20230810,133500,8645960,8400,8400,8400,8400,0
20230810,133400,8645960,8400,8400,8400,8400,0
20230810,133300,8645960,8400,8400,8400,8400,0
20230810,133200,8645960,8400,8400,8400,8400,0
20230810,133100,8645960,8400,8400,8400,8400,0
20230810,133000,8645960,8400,8400,8400,8400,0
20230810,132900,8645960,8400,8400,8400,8400,0
20230810,132800,8645960,8400,8400,8400,8400,0
20230810,132700,8645960,8400,8400,8400,8400,0
20230810,132600,8645960,8400,8400,8400,8400,0
20230810,132500,8645960,8400,8400,8400,8400,0
20230810,132400,8645960,8400,8400,8400,8400,0
20230810,132300,8645960,8400,8400,8400,8400,0
20230810,132200,8645960,8400,8400,8400,8400,0
20230810,132100,8645960,8400,8400,8400,8400,0
20230810,132000,8645960,8400,8400,8400,8400,0
20230810,131900,8645960,8400,8400,8400,8400,0
20230810,131800,8645960,8400,8400,8400,8400,0
20230810,131700,8645960,8400,8400,8400,8400,0
20230810,131600,8645960,8400,8400,8400,8400,0
20230810,131500,8645960,8400,8400,8400,8400,0
20230810,131400,8645960,8400,8400,8400,8400,0
20230810,131300,8645960,8400,8400,8400,8400,0
20230810,131200,8645960,8400,8400,8400,8400,0
20230810,131100,8645960,8400,8400,8400,8400,0
20230810,131000,8645960,8400,8400,8400,8400,0
20230810,130900,8645960,8400,8400,8400,8400,0
20230810,130800,8645960,8400,8400,8400,8400,0
20230810,130700,8645960,8400,8400,8400,8400,0
20230810,130600,8645960,8400,8400,8400,8400,0
20230810,130500,8645960,8400,8400,8400,8400,0
20230810,130400,8645960,8400,8400,8400,8400,0
20230810,130300,8645960,8400,8400,8400,8400,0
20230810,130200,8645960,8400,8400,8400,8400,0
20230810,130100,8645960,8400,8400,8400,8400,211
20230810,130000,6873560,8550,8550,8550,8550,0
20230810,125900,6873560,8550,8550,8550,8550,0
20230810,125800,6873560,8550,8550,8550,8550,0
20230810,125700,6873560,8550,8550,8550,8550,0
20230810,125600,6873560,8550,8550,8550,8550,0
20230810,125500,6873560,8550,8550,8550,8550,0
20230810,125400,6873560,8550,8550,8550,8550,0
20230810,125300,6873560,8550,8550,8550,8550,0
20230810,125200,6873560,8550,8550,8550,8550,0
20230810,125100,6873560,8550,8550,8550,8550,0
20230810,125000,6873560,8550,8550,8550,8550,0
20230810,124900,6873560,8550,8550,8550,8550,0
20230810,124800,6873560,8550,8550,8550,8550,0
20230810,124700,6873560,8550,8550,8550,8550,0
20230810,124600,6873560,8550,8550,8550,8550,0
20230810,124500,6873560,8550,8550,8550,8550,0
20230810,124400,6873560,8550,8550,8550,8550,0
20230810,124300,6873560,8550,8550,8550,8550,0
20230810,124200,6873560,8550,8550,8550,8550,0
20230810,124100,6873560,8550,8550,8550,8550,0
20230810,124000,6873560,8550,8550,8550,8550,0
20230810,123900,6873560,8550,8550,8550,8550,0
20230810,123800,6873560,8550,8550,8550,8550,0
20230810,123700,6873560,8550,8550,8550,8550,0
20230810,123600,6873560,8550,8550,8550,8550,0
20230810,123500,6873560,8550,8550,8550,8550,0
20230810,123400,6873560,8550,8550,8550,8550,0
20230810,123300,6873560,8550,8550,8550,8550,0
20230810,123200,6873560,8550,8550,8550,8550,0
20230810,123100,6873560,8550,8550,8550,8550,0
20230810,123000,6873560,8550,8550,8550,8550,0
20230810,122900,6873560,8550,8550,8550,8550,0
20230810,122800,6873560,8550,8550,8550,8550,0
20230810,122700,6873560,8550,8550,8550,8550,0
20230810,122600,6873560,8550,8550,8550,8550,0
20230810,122500,6873560,8550,8550,8550,8550,0
20230810,122400,6873560,8550,8550,8550,8550,0
20230810,122300,6873560,8550,8550,8550,8550,0
20230810,122200,6873560,8550,8550,8550,8550,0
20230810,122100,6873560,8550,8550,8550,8550,0
20230810,122000,6873560,8550,8550,8550,8550,0
20230810,121900,6873560,8550,8550,8550,8550,0
20230810,121800,6873560,8550,8550,8550,8550,0
20230810,121700,6873560,8550,8550,8550,8550,0
20230810,121600,6873560,8550,8550,8550,8550,0
20230810,121500,6873560,8550,8550,8550,8550,0
20230810,121400,6873560,8550,8550,8550,8550,0
20230810,121300,6873560,8550,8550,8550,8550,0
20230810,121200,6873560,8550,8550,8550,8550,0
20230810,121100,6873560,8550,8550,8550,8550,0
20230810,121000,6873560,8550,8550,8550,8550,0
20230810,120900,6873560,8550,8550,8550,8550,0
20230810,120800,6873560,8550,8550,8550,8550,0
20230810,120700,6873560,8550,8550,8550,8550,0
20230810,120600,6873560,8550,8550,8550,8550,0
20230810,120500,6873560,8550,8550,8550,8550,0
20230810,120400,6873560,8550,8550,8550,8550,1
20230810,120300,6865010,8550,8550,8550,8550,0
20230810,120200,6865010,8550,8550,8550,8550,0
20230810,120100,6865010,8550,8550,8550,8550,0
20230810,120000,6865010,8550,8550,8550,8550,0
20230810,115900,6865010,8550,8550,8550,8550,0
20230810,115800,6865010,8550,8550,8550,8550,0
20230810,115700,6865010,8550,8550,8550,8550,0
20230810,115600,6865010,8550,8550,8550,8550,0
20230810,115500,6865010,8550,8550,8550,8550,0
20230810,115400,6865010,8550,8550,8550,8550,0
20230810,115300,6865010,8550,8550,8550,8550,0
20230810,115200,6865010,8550,8550,8550,8550,0
20230810,115100,6865010,8550,8550,8550,8550,0
20230810,115000,6865010,8550,8550,8550,8550,0
20230810,114900,6865010,8550,8550,8550,8550,0
20230810,114800,6865010,8550,8550,8550,8550,0
20230810,114700,6865010,8550,8550,8550,8550,0
20230810,114600,6865010,8550,8550,8550,8550,0
20230810,114500,6865010,8550,8550,8550,8550,0
20230810,114400,6865010,8550,8550,8550,8550,1
20230810,114300,6856460,8460,8460,8460,8460,0
20230810,114200,6856460,8460,8460,8460,8460,0
20230810,114100,6856460,8460,8460,8460,8460,0
20230810,114000,6856460,8460,8460,8460,8460,0
20230810,113900,6856460,8460,8460,8460,8460,0
20230810,113800,6856460,8460,8460,8460,8460,0
20230810,113700,6856460,8460,8460,8460,8460,0
20230810,113600,6856460,8460,8460,8460,8460,0
20230810,113500,6856460,8460,8460,8460,8460,0
20230810,113400,6856460,8460,8460,8460,8460,0
20230810,113300,6856460,8460,8460,8460,8460,0
20230810,113200,6856460,8460,8460,8460,8460,0
20230810,113100,6856460,8460,8460,8460,8460,0
20230810,113000,6856460,8460,8460,8460,8460,0
20230810,112900,6856460,8460,8460,8460,8460,0
20230810,112800,6856460,8460,8460,8460,8460,0
20230810,112700,6856460,8460,8460,8460,8460,0
20230810,112600,6856460,8460,8460,8460,8460,0
20230810,112500,6856460,8460,8460,8460,8460,0
20230810,112400,6856460,8460,8460,8460,8460,1
20230810,112300,6848000,8480,8480,8480,8480,0
20230810,112200,6848000,8480,8480,8480,8480,0
20230810,112100,6848000,8480,8480,8480,8480,0
20230810,112000,6848000,8480,8480,8480,8480,0
20230810,111900,6848000,8480,8480,8480,8480,0
20230810,111800,6848000,8480,8480,8480,8480,0
20230810,111700,6848000,8480,8480,8480,8480,0
20230810,111600,6848000,8480,8480,8480,8480,0
20230810,111500,6848000,8480,8480,8480,8480,0
20230810,111400,6848000,8480,8480,8480,8480,0
20230810,111300,6848000,8480,8480,8480,8480,0
20230810,111200,6848000,8480,8480,8480,8480,0
20230810,111100,6848000,8480,8480,8480,8480,0
20230810,111000,6848000,8480,8480,8480,8480,0
20230810,110900,6848000,8480,8480,8480,8480,0
20230810,110800,6848000,8480,8480,8480,8480,0
20230810,110700,6848000,8480,8480,8480,8480,0
20230810,110600,6848000,8480,8480,8480,8480,0
20230810,110500,6848000,8480,8480,8480,8480,0
20230810,110400,6848000,8480,8480,8480,8480,0
20230810,110300,6848000,8480,8480,8480,8480,0
20230810,110200,6848000,8480,8480,8480,8480,0
20230810,110100,6848000,8480,8480,8480,8480,0
20230810,110000,6848000,8480,8480,8480,8480,0
20230810,105900,6848000,8480,8480,8480,8480,0
20230810,105800,6848000,8480,8480,8480,8480,0
20230810,105700,6848000,8480,8480,8480,8480,0
20230810,105600,6848000,8480,8480,8480,8480,0
20230810,105500,6848000,8480,8480,8480,8480,0
20230810,105400,6848000,8480,8480,8480,8480,0
20230810,105300,6848000,8480,8480,8480,8480,0
20230810,105200,6848000,8480,8480,8480,8480,0
20230810,105100,6848000,8480,8480,8480,8480,0
20230810,105000,6848000,8480,8480,8480,8480,0
20230810,104900,6848000,8480,8480,8480,8480,0
20230810,104800,6848000,8480,8480,8480,8480,0
20230810,104700,6848000,8480,8480,8480,8480,0
20230810,104600,6848000,8480,8480,8480,8480,0
20230810,104500,6848000,8480,8480,8480,8480,0
20230810,104400,6848000,8480,8480,8480,8480,0
20230810,104300,6848000,8480,8480,8480,8480,0
20230810,104200,6848000,8480,8480,8480,8480,0
20230810,104100,6848000,8480,8480,8480,8480,0
20230810,104000,6848000,8480,8480,8480,8480,0
20230810,103900,6848000,8480,8480,8480,8480,0
20230810,103800,6848000,8480,8480,8480,8480,0
20230810,103700,6848000,8480,8480,8480,8480,0
20230810,103600,6848000,8480,8480,8480,8480,0
20230810,103500,6848000,8480,8480,8480,8480,0
20230810,103400,6848000,8480,8480,8480,8480,0
20230810,103300,6848000,8480,8480,8480,8480,0
20230810,103200,6848000,8480,8480,8480,8480,0
20230810,103100,6848000,8480,8480,8480,8480,0
20230810,103000,6848000,8480,8480,8480,8480,0
20230810,102900,6848000,8480,8480,8480,8480,0
20230810,102800,6848000,8480,8480,8480,8480,0
20230810,102700,6848000,8480,8480,8480,8480,0
20230810,102600,6848000,8480,8480,8480,8480,0
20230810,102500,6848000,8480,8480,8480,8480,0
20230810,102400,6848000,8480,8480,8480,8480,0
20230810,102300,6848000,8480,8480,8480,8480,0
20230810,102200,6848000,8480,8480,8480,8480,0
20230810,102100,6848000,8480,8480,8480,8480,0
20230810,102000,6848000,8480,8480,8480,8480,0
20230810,101900,6848000,8480,8480,8480,8480,0
20230810,101800,6848000,8480,8480,8480,8480,0
20230810,101700,6848000,8480,8480,8480,8480,0
20230810,101600,6848000,8480,8480,8480,8480,0
20230810,101500,6848000,8480,8480,8480,8480,0
20230810,101400,6848000,8480,8480,8480,8480,0
20230810,101300,6848000,8480,8480,8480,8480,0
20230810,101200,6848000,8480,8480,8480,8480,0
20230810,101100,6848000,8480,8480,8480,8480,21
20230810,101000,6669920,8480,8480,8480,8480,4
20230810,100900,6636000,8400,8400,8400,8400,0
20230810,100800,6636000,8400,8400,8400,8400,0
20230810,100700,6636000,8400,8400,8400,8400,100
20230810,100600,5796000,8400,8400,8400,8400,0
20230810,100500,5796000,8400,8400,8400,8400,0
20230810,100400,5796000,8400,8400,8400,8400,0
20230810,100300,5796000,8400,8400,8400,8400,189
20230810,100200,4208400,8400,8400,8400,8400,0
20230810,100100,4208400,8400,8400,8400,8400,0
20230810,100000,4208400,8400,8400,8400,8400,0
20230810,095900,4208400,8400,8400,8400,8400,0
20230810,095800,4208400,8400,8400,8400,8400,0
20230810,095700,4208400,8400,8400,8400,8400,0
20230810,095600,4208400,8400,8400,8400,8400,0
20230810,095500,4208400,8400,8400,8400,8400,0
20230810,095400,4208400,8400,8400,8400,8400,0
20230810,095300,4208400,8400,8400,8400,8400,0
20230810,095200,4208400,8400,8400,8400,8400,0
20230810,095100,4208400,8400,8400,8400,8400,0
20230810,095000,4208400,8400,8400,8400,8400,0
20230810,094900,4208400,8400,8400,8400,8400,0
20230810,094800,4208400,8400,8400,8400,8400,0
20230810,094700,4208400,8400,8400,8400,8400,0
20230810,094600,4208400,8400,8400,8400,8400,0
20230810,094500,4208400,8400,8400,8400,8400,0
20230810,094400,4208400,8400,8400,8400,8400,0
20230810,094300,4208400,8400,8400,8400,8400,0
20230810,094200,4208400,8400,8400,8400,8400,0
20230810,094100,4208400,8400,8400,8400,8400,0
20230810,094000,4208400,8400,8400,8400,8400,0
20230810,093900,4208400,8400,8400,8400,8400,0
20230810,093800,4208400,8400,8400,8400,8400,0
20230810,093700,4208400,8400,8400,8400,8400,0
20230810,093600,4208400,8400,8400,8400,8400,0
20230810,093500,4208400,8400,8400,8400,8400,0
20230810,093400,4208400,8400,8400,8400,8400,0
20230810,093300,4208400,8400,8400,8400,8400,0
20230810,093200,4208400,8400,8400,8400,8400,0
20230810,093100,4208400,8400,8400,8400,8400,0
20230810,093000,4208400,8400,8400,8400,8400,0
20230810,092900,4208400,8400,8400,8400,8400,0
20230810,092800,4208400,8400,8400,8400,8400,0
20230810,092700,4208400,8400,8400,8400,8400,13
20230810,092600,4099200,8400,8400,8400,8400,487
20230810,092500,8400,8400,8400,8400,8400,1
20230810,092400,0,8050,8050,8050,8050,0
20230810,092300,0,8050,8050,8050,8050,0
20230810,092200,0,8050,8050,8050,8050,0
20230810,092100,0,8050,8050,8050,8050,0
20230810,092000,0,8050,8050,8050,8050,0
20230810,091900,0,8050,8050,8050,8050,0
20230810,091800,0,8050,8050,8050,8050,0
20230810,091700,0,8050,8050,8050,8050,0
20230810,091600,0,8050,8050,8050,8050,0
20230810,091500,0,8050,8050,8050,8050,0
20230810,091400,0,8050,8050,8050,8050,0
20230810,091300,0,8050,8050,8050,8050,0
20230810,091200,0,8050,8050,8050,8050,0
20230810,091100,0,8050,8050,8050,8050,0
20230810,091000,0,8050,8050,8050,8050,0
20230810,090900,0,8050,8050,8050,8050,0
20230810,090800,0,8050,8050,8050,8050,0
20230810,090700,0,8050,8050,8050,8050,0
20230810,090600,0,8050,8050,8050,8050,0
20230810,090500,0,8050,8050,8050,8050,0
20230810,090400,0,8050,8050,8050,8050,0
20230810,090300,0,8050,8050,8050,8050,0
20230810,090200,0,8050,8050,8050,8050,0
20230810,090100,0,8050,8050,8050,8050,0
20230810,090000,0,8050,8050,8050,8050,0