KissMeData/250030/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,202000,3800,3800,3800,3800,3800,1
20230809,201900,3800,3800,3800,3800,3800,0
20230809,201800,3800,3800,3800,3800,3800,0
20230809,201700,3800,3800,3800,3800,3800,0
20230809,201600,3800,3800,3800,3800,3800,0
20230809,201500,3800,3800,3800,3800,3800,0
20230809,201400,3800,3800,3800,3800,3800,0
20230809,201300,3800,3800,3800,3800,3800,0
20230809,201200,3800,3800,3800,3800,3800,0
20230809,201100,3800,3800,3800,3800,3800,0
20230809,201000,3800,3800,3800,3800,3800,0
20230809,200900,3800,3800,3800,3800,3800,0
20230809,200800,3800,3800,3800,3800,3800,0
20230809,200700,3800,3800,3800,3800,3800,0
20230809,200600,3800,3800,3800,3800,3800,0
20230809,200500,3800,3800,3800,3800,3800,0
20230809,200400,3800,3800,3800,3800,3800,0
20230809,200300,3800,3800,3800,3800,3800,0
20230809,200200,3800,3800,3800,3800,3800,0
20230809,200100,3800,3800,3800,3800,3800,0
20230809,200000,3800,3800,3800,3800,3800,0
20230809,195900,3800,3800,3800,3800,3800,0
20230809,195800,3800,3800,3800,3800,3800,0
20230809,195700,3800,3800,3800,3800,3800,0
20230809,195600,3800,3800,3800,3800,3800,0
20230809,195500,3800,3800,3800,3800,3800,0
20230809,195400,3800,3800,3800,3800,3800,0
20230809,195300,3800,3800,3800,3800,3800,0
20230809,195200,3800,3800,3800,3800,3800,0
20230809,195100,3800,3800,3800,3800,3800,0
20230809,195000,3800,3800,3800,3800,3800,1
20230809,194900,3800,3800,3800,3800,3800,0
20230809,194800,3800,3800,3800,3800,3800,0
20230809,194700,3800,3800,3800,3800,3800,0
20230809,194600,3800,3800,3800,3800,3800,0
20230809,194500,3800,3800,3800,3800,3800,0
20230809,194400,3800,3800,3800,3800,3800,0
20230809,194300,3800,3800,3800,3800,3800,0
20230809,194200,3800,3800,3800,3800,3800,0
20230809,194100,3800,3800,3800,3800,3800,0
20230809,194000,3800,3800,3800,3800,3800,0
20230809,193900,3800,3800,3800,3800,3800,0
20230809,193800,3800,3800,3800,3800,3800,0
20230809,193700,3800,3800,3800,3800,3800,0
20230809,193600,3800,3800,3800,3800,3800,0
20230809,193500,3800,3800,3800,3800,3800,0
20230809,193400,3800,3800,3800,3800,3800,0
20230809,193300,3800,3800,3800,3800,3800,0
20230809,193200,3800,3800,3800,3800,3800,0
20230809,193100,3800,3800,3800,3800,3800,0
20230809,193000,3800,3800,3800,3800,3800,0
20230809,192900,3800,3800,3800,3800,3800,0
20230809,192800,3800,3800,3800,3800,3800,0
20230809,192700,3800,3800,3800,3800,3800,0
20230809,192600,3800,3800,3800,3800,3800,0
20230809,192500,3800,3800,3800,3800,3800,0
20230809,192400,3800,3800,3800,3800,3800,0
20230809,192300,3800,3800,3800,3800,3800,0
20230809,192200,3800,3800,3800,3800,3800,0
20230809,192100,3800,3800,3800,3800,3800,0
20230809,192000,3800,3800,3800,3800,3800,1
20230809,191900,3800,3800,3800,3800,3800,0
20230809,191800,3800,3800,3800,3800,3800,0
20230809,191700,3800,3800,3800,3800,3800,0
20230809,191600,3800,3800,3800,3800,3800,0
20230809,191500,3800,3800,3800,3800,3800,0
20230809,191400,3800,3800,3800,3800,3800,0
20230809,191300,3800,3800,3800,3800,3800,0
20230809,191200,3800,3800,3800,3800,3800,0
20230809,191100,3800,3800,3800,3800,3800,0
20230809,191000,3800,3800,3800,3800,3800,0
20230809,190900,3800,3800,3800,3800,3800,0
20230809,190800,3800,3800,3800,3800,3800,0
20230809,190700,3800,3800,3800,3800,3800,0
20230809,190600,3800,3800,3800,3800,3800,0
20230809,190500,3800,3800,3800,3800,3800,0
20230809,190400,3800,3800,3800,3800,3800,0
20230809,190300,3800,3800,3800,3800,3800,0
20230809,190200,3800,3800,3800,3800,3800,0
20230809,190100,3800,3800,3800,3800,3800,0
20230809,190000,3800,3800,3800,3800,3800,0
20230809,185900,3800,3800,3800,3800,3800,0
20230809,185800,3800,3800,3800,3800,3800,0
20230809,185700,3800,3800,3800,3800,3800,0
20230809,185600,3800,3800,3800,3800,3800,0
20230809,185500,3800,3800,3800,3800,3800,0
20230809,185400,3800,3800,3800,3800,3800,0
20230809,185300,3800,3800,3800,3800,3800,0
20230809,185200,3800,3800,3800,3800,3800,0
20230809,185100,3800,3800,3800,3800,3800,0
20230809,185000,3800,3800,3800,3800,3800,1
20230809,184900,3800,3800,3800,3800,3800,0
20230809,184800,3800,3800,3800,3800,3800,0
20230809,184700,3800,3800,3800,3800,3800,0
20230809,184600,3800,3800,3800,3800,3800,0
20230809,184500,3800,3800,3800,3800,3800,0
20230809,184400,3800,3800,3800,3800,3800,0
20230809,184300,3800,3800,3800,3800,3800,0
20230809,184200,3800,3800,3800,3800,3800,0
20230809,184100,3800,3800,3800,3800,3800,0
20230809,184000,3800,3800,3800,3800,3800,0
20230809,183900,3800,3800,3800,3800,3800,0
20230809,183800,3800,3800,3800,3800,3800,0
20230809,183700,3800,3800,3800,3800,3800,0
20230809,183600,3800,3800,3800,3800,3800,0
20230809,183500,3800,3800,3800,3800,3800,0
20230809,183400,3800,3800,3800,3800,3800,0
20230809,183300,3800,3800,3800,3800,3800,0
20230809,183200,3800,3800,3800,3800,3800,0
20230809,183100,3800,3800,3800,3800,3800,0
20230809,183000,3800,3800,3800,3800,3800,0
20230809,182900,3800,3800,3800,3800,3800,0
20230809,182800,3800,3800,3800,3800,3800,0
20230809,182700,3800,3800,3800,3800,3800,0
20230809,182600,3800,3800,3800,3800,3800,0
20230809,182500,3800,3800,3800,3800,3800,0
20230809,182400,3800,3800,3800,3800,3800,0
20230809,182300,3800,3800,3800,3800,3800,0
20230809,182200,3800,3800,3800,3800,3800,0
20230809,182100,3800,3800,3800,3800,3800,0
20230809,182000,3800,3800,3800,3800,3800,1
20230809,181900,3800,3800,3800,3800,3800,0
20230809,181800,3800,3800,3800,3800,3800,0
20230809,181700,3800,3800,3800,3800,3800,0
20230809,181600,3800,3800,3800,3800,3800,0
20230809,181500,3800,3800,3800,3800,3800,0
20230809,181400,3800,3800,3800,3800,3800,0
20230809,181300,3800,3800,3800,3800,3800,0
20230809,181200,3800,3800,3800,3800,3800,0
20230809,181100,3800,3800,3800,3800,3800,0
20230809,181000,3800,3800,3800,3800,3800,0
20230809,180900,3800,3800,3800,3800,3800,0
20230809,180800,3800,3800,3800,3800,3800,0
20230809,180700,3800,3800,3800,3800,3800,0
20230809,180600,3800,3800,3800,3800,3800,0
20230809,180500,3800,3800,3800,3800,3800,0
20230809,180400,3800,3800,3800,3800,3800,0
20230809,180300,3800,3800,3800,3800,3800,0
20230809,180200,3800,3800,3800,3800,3800,0
20230809,180100,3800,3800,3800,3800,3800,0
20230809,180000,3800,3800,3800,3800,3800,0
20230809,175900,3800,3800,3800,3800,3800,0
20230809,175800,3800,3800,3800,3800,3800,0
20230809,175700,3800,3800,3800,3800,3800,0
20230809,175600,3800,3800,3800,3800,3800,0
20230809,175500,3800,3800,3800,3800,3800,0
20230809,175400,3800,3800,3800,3800,3800,0
20230809,175300,3800,3800,3800,3800,3800,0
20230809,175200,3800,3800,3800,3800,3800,0
20230809,175100,3800,3800,3800,3800,3800,0
20230809,175000,3800,3800,3800,3800,3800,1
20230809,174900,3800,3800,3800,3800,3800,0
20230809,174800,3800,3800,3800,3800,3800,0
20230809,174700,3800,3800,3800,3800,3800,0
20230809,174600,3800,3800,3800,3800,3800,0
20230809,174500,3800,3800,3800,3800,3800,0
20230809,174400,3800,3800,3800,3800,3800,0
20230809,174300,3800,3800,3800,3800,3800,0
20230809,174200,3800,3800,3800,3800,3800,0
20230809,174100,3800,3800,3800,3800,3800,0
20230809,174000,3800,3800,3800,3800,3800,0
20230809,173900,3800,3800,3800,3800,3800,0
20230809,173800,3800,3800,3800,3800,3800,0
20230809,173700,3800,3800,3800,3800,3800,0
20230809,173600,3800,3800,3800,3800,3800,0
20230809,173500,3800,3800,3800,3800,3800,0
20230809,173400,3800,3800,3800,3800,3800,0
20230809,173300,3800,3800,3800,3800,3800,0
20230809,173200,3800,3800,3800,3800,3800,0
20230809,173100,3800,3800,3800,3800,3800,0
20230809,173000,3800,3800,3800,3800,3800,0
20230809,172900,3800,3800,3800,3800,3800,0
20230809,172800,3800,3800,3800,3800,3800,0
20230809,172700,3800,3800,3800,3800,3800,0
20230809,172600,3800,3800,3800,3800,3800,0
20230809,172500,3800,3800,3800,3800,3800,0
20230809,172400,3800,3800,3800,3800,3800,0
20230809,172300,3800,3800,3800,3800,3800,0
20230809,172200,3800,3800,3800,3800,3800,0
20230809,172100,3800,3800,3800,3800,3800,0
20230809,172000,3800,3800,3800,3800,3800,1
20230809,171900,3800,3800,3800,3800,3800,0
20230809,171800,3800,3800,3800,3800,3800,0
20230809,171700,3800,3800,3800,3800,3800,0
20230809,171600,3800,3800,3800,3800,3800,0
20230809,171500,3800,3800,3800,3800,3800,0
20230809,171400,3800,3800,3800,3800,3800,0
20230809,171300,3800,3800,3800,3800,3800,0
20230809,171200,3800,3800,3800,3800,3800,0
20230809,171100,3800,3800,3800,3800,3800,0
20230809,171000,3800,3800,3800,3800,3800,0
20230809,170900,3800,3800,3800,3800,3800,0
20230809,170800,3800,3800,3800,3800,3800,0
20230809,170700,3800,3800,3800,3800,3800,0
20230809,170600,3800,3800,3800,3800,3800,0
20230809,170500,3800,3800,3800,3800,3800,0
20230809,170400,3800,3800,3800,3800,3800,0
20230809,170300,3800,3800,3800,3800,3800,0
20230809,170200,3800,3800,3800,3800,3800,0
20230809,170100,3800,3800,3800,3800,3800,0
20230809,170000,3800,3800,3800,3800,3800,0
20230809,165900,3800,3800,3800,3800,3800,0
20230809,165800,3800,3800,3800,3800,3800,0
20230809,165700,3800,3800,3800,3800,3800,0
20230809,165600,3800,3800,3800,3800,3800,0
20230809,165500,3800,3800,3800,3800,3800,0
20230809,165400,3800,3800,3800,3800,3800,0
20230809,165300,3800,3800,3800,3800,3800,0
20230809,165200,3800,3800,3800,3800,3800,0
20230809,165100,3800,3800,3800,3800,3800,0
20230809,165000,3800,3800,3800,3800,3800,1
20230809,164900,3800,3800,3800,3800,3800,0
20230809,164800,3800,3800,3800,3800,3800,0
20230809,164700,3800,3800,3800,3800,3800,0
20230809,164600,3800,3800,3800,3800,3800,0
20230809,164500,3800,3800,3800,3800,3800,0
20230809,164400,3800,3800,3800,3800,3800,0
20230809,164300,3800,3800,3800,3800,3800,0
20230809,164200,3800,3800,3800,3800,3800,0
20230809,164100,3800,3800,3800,3800,3800,0
20230809,164000,3800,3800,3800,3800,3800,0
20230809,163900,3800,3800,3800,3800,3800,0
20230809,163800,3800,3800,3800,3800,3800,0
20230809,163700,3800,3800,3800,3800,3800,0
20230809,163600,3800,3800,3800,3800,3800,0
20230809,163500,3800,3800,3800,3800,3800,0
20230809,163400,3800,3800,3800,3800,3800,0
20230809,163300,3800,3800,3800,3800,3800,0
20230809,163200,3800,3800,3800,3800,3800,0
20230809,163100,3800,3800,3800,3800,3800,0
20230809,163000,3800,3800,3800,3800,3800,0
20230809,162900,3800,3800,3800,3800,3800,0
20230809,162800,3800,3800,3800,3800,3800,0
20230809,162700,3800,3800,3800,3800,3800,0
20230809,162600,3800,3800,3800,3800,3800,0
20230809,162500,3800,3800,3800,3800,3800,0
20230809,162400,3800,3800,3800,3800,3800,0
20230809,162300,3800,3800,3800,3800,3800,0
20230809,162200,3800,3800,3800,3800,3800,0
20230809,162100,3800,3800,3800,3800,3800,0
20230809,162000,3800,3800,3800,3800,3800,1
20230809,161900,3800,3800,3800,3800,3800,0
20230809,161800,3800,3800,3800,3800,3800,0
20230809,161700,3800,3800,3800,3800,3800,0
20230809,161600,3800,3800,3800,3800,3800,0
20230809,161500,3800,3800,3800,3800,3800,0
20230809,161400,3800,3800,3800,3800,3800,0
20230809,161300,3800,3800,3800,3800,3800,0
20230809,161200,3800,3800,3800,3800,3800,0
20230809,161100,3800,3800,3800,3800,3800,0
20230809,161000,3800,3800,3800,3800,3800,0
20230809,160900,3800,3800,3800,3800,3800,0
20230809,160800,3800,3800,3800,3800,3800,0
20230809,160700,3800,3800,3800,3800,3800,0
20230809,160600,3800,3800,3800,3800,3800,0
20230809,160500,3800,3800,3800,3800,3800,0
20230809,160400,3800,3800,3800,3800,3800,0
20230809,160300,3800,3800,3800,3800,3800,0
20230809,160200,3800,3800,3800,3800,3800,0
20230809,160100,3800,3800,3800,3800,3800,0
20230809,160000,3800,3800,3800,3800,3800,0
20230809,155900,3800,3800,3800,3800,3800,0
20230809,155800,3800,3800,3800,3800,3800,0
20230809,155700,3800,3800,3800,3800,3800,0
20230809,155600,3800,3800,3800,3800,3800,0
20230809,155500,3800,3800,3800,3800,3800,0
20230809,155400,3800,3800,3800,3800,3800,0
20230809,155300,3800,3800,3800,3800,3800,0
20230809,155200,3800,3800,3800,3800,3800,0
20230809,155100,3800,3800,3800,3800,3800,0
20230809,155000,3800,3800,3800,3800,3800,1
20230809,154900,3800,3800,3800,3800,3800,0
20230809,154800,3800,3800,3800,3800,3800,0
20230809,154700,3800,3800,3800,3800,3800,0
20230809,154600,3800,3800,3800,3800,3800,0
20230809,154500,3800,3800,3800,3800,3800,0
20230809,154400,3800,3800,3800,3800,3800,0
20230809,154300,3800,3800,3800,3800,3800,0
20230809,154200,3800,3800,3800,3800,3800,0
20230809,154100,3800,3800,3800,3800,3800,0
20230809,154000,3800,3800,3800,3800,3800,0
20230809,153900,3800,3800,3800,3800,3800,0
20230809,153800,3800,3800,3800,3800,3800,0
20230809,153700,3800,3800,3800,3800,3800,0
20230809,153600,3800,3800,3800,3800,3800,0
20230809,153500,3800,3800,3800,3800,3800,0
20230809,153400,3800,3800,3800,3800,3800,0
20230809,153300,3800,3800,3800,3800,3800,0
20230809,153200,3800,3800,3800,3800,3800,0
20230809,153100,3800,3800,3800,3800,3800,0
20230809,153000,3800,3800,3800,3800,3800,0
20230809,152900,3800,3800,3800,3800,3800,0
20230809,152800,3800,3800,3800,3800,3800,0
20230809,152700,3800,3800,3800,3800,3800,0
20230809,152600,3800,3800,3800,3800,3800,0
20230809,152500,3800,3800,3800,3800,3800,0
20230809,152400,3800,3800,3800,3800,3800,0
20230809,152300,3800,3800,3800,3800,3800,0
20230809,152200,3800,3800,3800,3800,3800,0
20230809,152100,3800,3800,3800,3800,3800,0
20230809,152000,3800,3800,3800,3800,3800,0
20230809,151900,3800,3800,3800,3800,3800,0
20230809,151800,3800,3800,3800,3800,3800,0
20230809,151700,3800,3800,3800,3800,3800,0
20230809,151600,3800,3800,3800,3800,3800,0
20230809,151500,3800,3800,3800,3800,3800,0
20230809,151400,3800,3800,3800,3800,3800,0
20230809,151300,3800,3800,3800,3800,3800,0
20230809,151200,3800,3800,3800,3800,3800,0
20230809,151100,3800,3800,3800,3800,3800,0
20230809,151000,3800,3800,3800,3800,3800,0
20230809,150900,3800,3800,3800,3800,3800,0
20230809,150800,3800,3800,3800,3800,3800,0
20230809,150700,3800,3800,3800,3800,3800,0
20230809,150600,3800,3800,3800,3800,3800,0
20230809,150500,3800,3800,3800,3800,3800,0
20230809,150400,3800,3800,3800,3800,3800,0
20230809,150300,3800,3800,3800,3800,3800,0
20230809,150200,3800,3800,3800,3800,3800,0
20230809,150100,3800,3800,3800,3800,3800,0
20230809,150000,3800,3800,3800,3800,3800,0
20230809,145900,3800,3800,3800,3800,3800,0
20230809,145800,3800,3800,3800,3800,3800,0
20230809,145700,3800,3800,3800,3800,3800,0
20230809,145600,3800,3800,3800,3800,3800,0
20230809,145500,3800,3800,3800,3800,3800,0
20230809,145400,3800,3800,3800,3800,3800,0
20230809,145300,3800,3800,3800,3800,3800,0
20230809,145200,3800,3800,3800,3800,3800,0
20230809,145100,3800,3800,3800,3800,3800,0
20230809,145000,3800,3800,3800,3800,3800,0
20230809,144900,3800,3800,3800,3800,3800,0
20230809,144800,3800,3800,3800,3800,3800,0
20230809,144700,3800,3800,3800,3800,3800,0
20230809,144600,3800,3800,3800,3800,3800,0
20230809,144500,3800,3800,3800,3800,3800,0
20230809,144400,3800,3800,3800,3800,3800,0
20230809,144300,3800,3800,3800,3800,3800,0
20230809,144200,3800,3800,3800,3800,3800,0
20230809,144100,3800,3800,3800,3800,3800,0
20230809,144000,3800,3800,3800,3800,3800,0
20230809,143900,3800,3800,3800,3800,3800,0
20230809,143800,3800,3800,3800,3800,3800,0
20230809,143700,3800,3800,3800,3800,3800,0
20230809,143600,3800,3800,3800,3800,3800,0
20230809,143500,3800,3800,3800,3800,3800,0
20230809,143400,3800,3800,3800,3800,3800,0
20230809,143300,3800,3800,3800,3800,3800,0
20230809,143200,3800,3800,3800,3800,3800,0
20230809,143100,3800,3800,3800,3800,3800,0
20230809,143000,3800,3800,3800,3800,3800,0
20230809,142900,3800,3800,3800,3800,3800,0
20230809,142800,3800,3800,3800,3800,3800,0
20230809,142700,3800,3800,3800,3800,3800,0
20230809,142600,3800,3800,3800,3800,3800,0
20230809,142500,3800,3800,3800,3800,3800,0
20230809,142400,3800,3800,3800,3800,3800,0
20230809,142300,3800,3800,3800,3800,3800,0
20230809,142200,3800,3800,3800,3800,3800,0
20230809,142100,3800,3800,3800,3800,3800,0
20230809,142000,3800,3800,3800,3800,3800,0
20230809,141900,3800,3800,3800,3800,3800,0
20230809,141800,3800,3800,3800,3800,3800,0
20230809,141700,3800,3800,3800,3800,3800,0
20230809,141600,3800,3800,3800,3800,3800,0
20230809,141500,3800,3800,3800,3800,3800,0
20230809,141400,3800,3800,3800,3800,3800,0
20230809,141300,3800,3800,3800,3800,3800,0
20230809,141200,3800,3800,3800,3800,3800,0
20230809,141100,3800,3800,3800,3800,3800,0
20230809,141000,3800,3800,3800,3800,3800,0
20230809,140900,3800,3800,3800,3800,3800,0
20230809,140800,3800,3800,3800,3800,3800,0
20230809,140700,3800,3800,3800,3800,3800,0
20230809,140600,3800,3800,3800,3800,3800,0
20230809,140500,3800,3800,3800,3800,3800,0
20230809,140400,3800,3800,3800,3800,3800,0
20230809,140300,3800,3800,3800,3800,3800,0
20230809,140200,3800,3800,3800,3800,3800,0
20230809,140100,3800,3800,3800,3800,3800,0
20230809,140000,3800,3800,3800,3800,3800,0
20230809,135900,3800,3800,3800,3800,3800,0
20230809,135800,3800,3800,3800,3800,3800,0
20230809,135700,3800,3800,3800,3800,3800,0
20230809,135600,3800,3800,3800,3800,3800,0
20230809,135500,3800,3800,3800,3800,3800,0
20230809,135400,3800,3800,3800,3800,3800,0
20230809,135300,3800,3800,3800,3800,3800,0
20230809,135200,3800,3800,3800,3800,3800,0
20230809,135100,3800,3800,3800,3800,3800,0
20230809,135000,3800,3800,3800,3800,3800,0
20230809,134900,3800,3800,3800,3800,3800,0
20230809,134800,3800,3800,3800,3800,3800,0
20230809,134700,3800,3800,3800,3800,3800,0
20230809,134600,3800,3800,3800,3800,3800,0
20230809,134500,3800,3800,3800,3800,3800,0
20230809,134400,3800,3800,3800,3800,3800,0
20230809,134300,3800,3800,3800,3800,3800,0
20230809,134200,3800,3800,3800,3800,3800,0
20230809,134100,3800,3800,3800,3800,3800,0
20230809,134000,3800,3800,3800,3800,3800,0
20230809,133900,3800,3800,3800,3800,3800,0
20230809,133800,3800,3800,3800,3800,3800,0
20230809,133700,3800,3800,3800,3800,3800,0
20230809,133600,3800,3800,3800,3800,3800,0
20230809,133500,3800,3800,3800,3800,3800,0
20230809,133400,3800,3800,3800,3800,3800,0
20230809,133300,3800,3800,3800,3800,3800,0
20230809,133200,3800,3800,3800,3800,3800,0
20230809,133100,3800,3800,3800,3800,3800,0
20230809,133000,3800,3800,3800,3800,3800,0
20230809,132900,3800,3800,3800,3800,3800,0
20230809,132800,3800,3800,3800,3800,3800,0
20230809,132700,3800,3800,3800,3800,3800,0
20230809,132600,3800,3800,3800,3800,3800,0
20230809,132500,3800,3800,3800,3800,3800,0
20230809,132400,3800,3800,3800,3800,3800,0
20230809,132300,3800,3800,3800,3800,3800,0
20230809,132200,3800,3800,3800,3800,3800,0
20230809,132100,3800,3800,3800,3800,3800,0
20230809,132000,3800,3800,3800,3800,3800,0
20230809,131900,3800,3800,3800,3800,3800,0
20230809,131800,3800,3800,3800,3800,3800,0
20230809,131700,3800,3800,3800,3800,3800,0
20230809,131600,3800,3800,3800,3800,3800,0
20230809,131500,3800,3800,3800,3800,3800,0
20230809,131400,3800,3800,3800,3800,3800,0
20230809,131300,3800,3800,3800,3800,3800,0
20230809,131200,3800,3800,3800,3800,3800,0
20230809,131100,3800,3800,3800,3800,3800,0
20230809,131000,3800,3800,3800,3800,3800,0
20230809,130900,3800,3800,3800,3800,3800,0
20230809,130800,3800,3800,3800,3800,3800,0
20230809,130700,3800,3800,3800,3800,3800,0
20230809,130600,3800,3800,3800,3800,3800,0
20230809,130500,3800,3800,3800,3800,3800,0
20230809,130400,3800,3800,3800,3800,3800,0
20230809,130300,3800,3800,3800,3800,3800,0
20230809,130200,3800,3800,3800,3800,3800,0
20230809,130100,3800,3800,3800,3800,3800,0
20230809,130000,3800,3800,3800,3800,3800,0
20230809,125900,3800,3800,3800,3800,3800,0
20230809,125800,3800,3800,3800,3800,3800,0
20230809,125700,3800,3800,3800,3800,3800,0
20230809,125600,3800,3800,3800,3800,3800,0
20230809,125500,3800,3800,3800,3800,3800,0
20230809,125400,3800,3800,3800,3800,3800,0
20230809,125300,3800,3800,3800,3800,3800,0
20230809,125200,3800,3800,3800,3800,3800,0
20230809,125100,3800,3800,3800,3800,3800,0
20230809,125000,3800,3800,3800,3800,3800,0
20230809,124900,3800,3800,3800,3800,3800,0
20230809,124800,3800,3800,3800,3800,3800,0
20230809,124700,3800,3800,3800,3800,3800,0
20230809,124600,3800,3800,3800,3800,3800,0
20230809,124500,3800,3800,3800,3800,3800,0
20230809,124400,3800,3800,3800,3800,3800,0
20230809,124300,3800,3800,3800,3800,3800,0
20230809,124200,3800,3800,3800,3800,3800,0
20230809,124100,3800,3800,3800,3800,3800,0
20230809,124000,3800,3800,3800,3800,3800,0
20230809,123900,3800,3800,3800,3800,3800,0
20230809,123800,3800,3800,3800,3800,3800,0
20230809,123700,3800,3800,3800,3800,3800,0
20230809,123600,3800,3800,3800,3800,3800,0
20230809,123500,3800,3800,3800,3800,3800,0
20230809,123400,3800,3800,3800,3800,3800,0
20230809,123300,3800,3800,3800,3800,3800,0
20230809,123200,3800,3800,3800,3800,3800,0
20230809,123100,3800,3800,3800,3800,3800,0
20230809,123000,3800,3800,3800,3800,3800,0
20230809,122900,3800,3800,3800,3800,3800,0
20230809,122800,3800,3800,3800,3800,3800,0
20230809,122700,3800,3800,3800,3800,3800,0
20230809,122600,3800,3800,3800,3800,3800,0
20230809,122500,3800,3800,3800,3800,3800,0
20230809,122400,3800,3800,3800,3800,3800,0
20230809,122300,3800,3800,3800,3800,3800,0
20230809,122200,3800,3800,3800,3800,3800,0
20230809,122100,3800,3800,3800,3800,3800,0
20230809,122000,3800,3800,3800,3800,3800,0
20230809,121900,3800,3800,3800,3800,3800,0
20230809,121800,3800,3800,3800,3800,3800,0
20230809,121700,3800,3800,3800,3800,3800,0
20230809,121600,3800,3800,3800,3800,3800,0
20230809,121500,3800,3800,3800,3800,3800,0
20230809,121400,3800,3800,3800,3800,3800,0
20230809,121300,3800,3800,3800,3800,3800,0
20230809,121200,3800,3800,3800,3800,3800,0
20230809,121100,3800,3800,3800,3800,3800,0
20230809,121000,3800,3800,3800,3800,3800,0
20230809,120900,3800,3800,3800,3800,3800,0
20230809,120800,3800,3800,3800,3800,3800,0
20230809,120700,3800,3800,3800,3800,3800,0
20230809,120600,3800,3800,3800,3800,3800,0
20230809,120500,3800,3800,3800,3800,3800,0
20230809,120400,3800,3800,3800,3800,3800,0
20230809,120300,3800,3800,3800,3800,3800,0
20230809,120200,3800,3800,3800,3800,3800,0
20230809,120100,3800,3800,3800,3800,3800,0
20230809,120000,3800,3800,3800,3800,3800,0
20230809,115900,3800,3800,3800,3800,3800,0
20230809,115800,3800,3800,3800,3800,3800,0
20230809,115700,3800,3800,3800,3800,3800,0
20230809,115600,3800,3800,3800,3800,3800,0
20230809,115500,3800,3800,3800,3800,3800,0
20230809,115400,3800,3800,3800,3800,3800,0
20230809,115300,3800,3800,3800,3800,3800,0
20230809,115200,3800,3800,3800,3800,3800,0
20230809,115100,3800,3800,3800,3800,3800,0
20230809,115000,3800,3800,3800,3800,3800,0
20230809,114900,3800,3800,3800,3800,3800,0
20230809,114800,3800,3800,3800,3800,3800,0
20230809,114700,3800,3800,3800,3800,3800,0
20230809,114600,3800,3800,3800,3800,3800,0
20230809,114500,3800,3800,3800,3800,3800,0
20230809,114400,3800,3800,3800,3800,3800,0
20230809,114300,3800,3800,3800,3800,3800,0
20230809,114200,3800,3800,3800,3800,3800,0
20230809,114100,3800,3800,3800,3800,3800,0
20230809,114000,3800,3800,3800,3800,3800,0
20230809,113900,3800,3800,3800,3800,3800,0
20230809,113800,3800,3800,3800,3800,3800,0
20230809,113700,3800,3800,3800,3800,3800,0
20230809,113600,3800,3800,3800,3800,3800,0
20230809,113500,3800,3800,3800,3800,3800,0
20230809,113400,3800,3800,3800,3800,3800,0
20230809,113300,3800,3800,3800,3800,3800,0
20230809,113200,3800,3800,3800,3800,3800,0
20230809,113100,3800,3800,3800,3800,3800,0
20230809,113000,3800,3800,3800,3800,3800,0
20230809,112900,3800,3800,3800,3800,3800,0
20230809,112800,3800,3800,3800,3800,3800,0
20230809,112700,3800,3800,3800,3800,3800,0
20230809,112600,3800,3800,3800,3800,3800,0
20230809,112500,3800,3800,3800,3800,3800,0
20230809,112400,3800,3800,3800,3800,3800,0
20230809,112300,3800,3800,3800,3800,3800,0
20230809,112200,3800,3800,3800,3800,3800,0
20230809,112100,3800,3800,3800,3800,3800,0
20230809,112000,3800,3800,3800,3800,3800,0
20230809,111900,3800,3800,3800,3800,3800,0
20230809,111800,3800,3800,3800,3800,3800,0
20230809,111700,3800,3800,3800,3800,3800,0
20230809,111600,3800,3800,3800,3800,3800,0
20230809,111500,3800,3800,3800,3800,3800,0
20230809,111400,3800,3800,3800,3800,3800,0
20230809,111300,3800,3800,3800,3800,3800,0
20230809,111200,3800,3800,3800,3800,3800,0
20230809,111100,3800,3800,3800,3800,3800,0
20230809,111000,3800,3800,3800,3800,3800,0
20230809,110900,3800,3800,3800,3800,3800,0
20230809,110800,3800,3800,3800,3800,3800,0
20230809,110700,3800,3800,3800,3800,3800,0
20230809,110600,3800,3800,3800,3800,3800,0
20230809,110500,3800,3800,3800,3800,3800,0
20230809,110400,3800,3800,3800,3800,3800,0
20230809,110300,3800,3800,3800,3800,3800,0
20230809,110200,3800,3800,3800,3800,3800,0
20230809,110100,3800,3800,3800,3800,3800,0
20230809,110000,3800,3800,3800,3800,3800,0
20230809,105900,3800,3800,3800,3800,3800,0
20230809,105800,3800,3800,3800,3800,3800,0
20230809,105700,3800,3800,3800,3800,3800,0
20230809,105600,3800,3800,3800,3800,3800,0
20230809,105500,3800,3800,3800,3800,3800,0
20230809,105400,3800,3800,3800,3800,3800,0
20230809,105300,3800,3800,3800,3800,3800,0
20230809,105200,3800,3800,3800,3800,3800,0
20230809,105100,3800,3800,3800,3800,3800,0
20230809,105000,3800,3800,3800,3800,3800,0
20230809,104900,3800,3800,3800,3800,3800,0
20230809,104800,3800,3800,3800,3800,3800,0
20230809,104700,3800,3800,3800,3800,3800,0
20230809,104600,3800,3800,3800,3800,3800,0
20230809,104500,3800,3800,3800,3800,3800,0
20230809,104400,3800,3800,3800,3800,3800,0
20230809,104300,3800,3800,3800,3800,3800,0
20230809,104200,3800,3800,3800,3800,3800,0
20230809,104100,3800,3800,3800,3800,3800,0
20230809,104000,3800,3800,3800,3800,3800,0
20230809,103900,3800,3800,3800,3800,3800,0
20230809,103800,3800,3800,3800,3800,3800,0
20230809,103700,3800,3800,3800,3800,3800,0
20230809,103600,3800,3800,3800,3800,3800,0
20230809,103500,3800,3800,3800,3800,3800,0
20230809,103400,3800,3800,3800,3800,3800,0
20230809,103300,3800,3800,3800,3800,3800,0
20230809,103200,3800,3800,3800,3800,3800,0
20230809,103100,3800,3800,3800,3800,3800,0
20230809,103000,3800,3800,3800,3800,3800,0
20230809,102900,3800,3800,3800,3800,3800,0
20230809,102800,3800,3800,3800,3800,3800,0
20230809,102700,3800,3800,3800,3800,3800,0
20230809,102600,3800,3800,3800,3800,3800,0
20230809,102500,3800,3800,3800,3800,3800,0
20230809,102400,3800,3800,3800,3800,3800,0
20230809,102300,3800,3800,3800,3800,3800,0
20230809,102200,3800,3800,3800,3800,3800,0
20230809,102100,3800,3800,3800,3800,3800,0
20230809,102000,3800,3800,3800,3800,3800,0
20230809,101900,3800,3800,3800,3800,3800,0
20230809,101800,3800,3800,3800,3800,3800,0
20230809,101700,3800,3800,3800,3800,3800,0
20230809,101600,3800,3800,3800,3800,3800,0
20230809,101500,3800,3800,3800,3800,3800,0
20230809,101400,3800,3800,3800,3800,3800,0
20230809,101300,3800,3800,3800,3800,3800,0
20230809,101200,3800,3800,3800,3800,3800,0
20230809,101100,3800,3800,3800,3800,3800,0
20230809,101000,3800,3800,3800,3800,3800,0
20230809,100900,3800,3800,3800,3800,3800,0
20230809,100800,3800,3800,3800,3800,3800,0
20230809,100700,3800,3800,3800,3800,3800,0
20230809,100600,3800,3800,3800,3800,3800,0
20230809,100500,3800,3800,3800,3800,3800,0
20230809,100400,3800,3800,3800,3800,3800,0
20230809,100300,3800,3800,3800,3800,3800,0
20230809,100200,3800,3800,3800,3800,3800,0
20230809,100100,3800,3800,3800,3800,3800,0
20230809,100000,3800,3800,3800,3800,3800,0
20230809,095900,3800,3800,3800,3800,3800,0
20230809,095800,3800,3800,3800,3800,3800,0
20230809,095700,3800,3800,3800,3800,3800,0
20230809,095600,3800,3800,3800,3800,3800,0
20230809,095500,3800,3800,3800,3800,3800,0
20230809,095400,3800,3800,3800,3800,3800,0
20230809,095300,3800,3800,3800,3800,3800,0
20230809,095200,3800,3800,3800,3800,3800,0
20230809,095100,3800,3800,3800,3800,3800,0
20230809,095000,3800,3800,3800,3800,3800,0
20230809,094900,3800,3800,3800,3800,3800,0
20230809,094800,3800,3800,3800,3800,3800,0
20230809,094700,3800,3800,3800,3800,3800,0
20230809,094600,3800,3800,3800,3800,3800,0
20230809,094500,3800,3800,3800,3800,3800,0
20230809,094400,3800,3800,3800,3800,3800,0
20230809,094300,3800,3800,3800,3800,3800,0
20230809,094200,3800,3800,3800,3800,3800,0
20230809,094100,3800,3800,3800,3800,3800,0
20230809,094000,3800,3800,3800,3800,3800,0
20230809,093900,3800,3800,3800,3800,3800,0
20230809,093800,3800,3800,3800,3800,3800,0
20230809,093700,3800,3800,3800,3800,3800,0
20230809,093600,3800,3800,3800,3800,3800,0
20230809,093500,3800,3800,3800,3800,3800,0
20230809,093400,3800,3800,3800,3800,3800,0
20230809,093300,3800,3800,3800,3800,3800,0
20230809,093200,3800,3800,3800,3800,3800,0
20230809,093100,3800,3800,3800,3800,3800,0
20230809,093000,3800,3800,3800,3800,3800,0
20230809,092900,3800,3800,3800,3800,3800,0
20230809,092800,3800,3800,3800,3800,3800,0
20230809,092700,3800,3800,3800,3800,3800,0
20230809,092600,3800,3800,3800,3800,3800,0
20230809,092500,3800,3800,3800,3800,3800,0
20230809,092400,3800,3800,3800,3800,3800,0
20230809,092300,3800,3800,3800,3800,3800,0
20230809,092200,3800,3800,3800,3800,3800,0
20230809,092100,3800,3800,3800,3800,3800,0
20230809,092000,3800,3800,3800,3800,3800,0
20230809,091900,3800,3800,3800,3800,3800,0
20230809,091800,3800,3800,3800,3800,3800,0
20230809,091700,3800,3800,3800,3800,3800,0
20230809,091600,3800,3800,3800,3800,3800,0
20230809,091500,3800,3800,3800,3800,3800,0
20230809,091400,3800,3800,3800,3800,3800,0
20230809,091300,3800,3800,3800,3800,3800,0
20230809,091200,3800,3800,3800,3800,3800,0
20230809,091100,3800,3800,3800,3800,3800,0
20230809,091000,3800,3800,3800,3800,3800,0
20230809,090900,3800,3800,3800,3800,3800,0
20230809,090800,3800,3800,3800,3800,3800,0
20230809,090700,3800,3800,3800,3800,3800,0
20230809,090600,3800,3800,3800,3800,3800,0
20230809,090500,3800,3800,3800,3800,3800,0
20230809,090400,3800,3800,3800,3800,3800,0
20230809,090300,3800,3800,3800,3800,3800,0
20230809,090200,3800,3800,3800,3800,3800,0
20230809,090100,3800,3800,3800,3800,3800,0
20230809,090000,3800,3800,3800,3800,3800,1