KissMeData/390110/min/candle-20230823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230823,204800,11235560,3990,3990,3990,3990,1
20230823,204700,11235560,3990,3990,3990,3990,0
20230823,204600,11235560,3990,3990,3990,3990,0
20230823,204500,11235560,3990,3990,3990,3990,0
20230823,204400,11235560,3990,3990,3990,3990,0
20230823,204300,11235560,3990,3990,3990,3990,0
20230823,204200,11235560,3990,3990,3990,3990,0
20230823,204100,11235560,3990,3990,3990,3990,0
20230823,204000,11235560,3990,3990,3990,3990,0
20230823,203900,11235560,3990,3990,3990,3990,0
20230823,203800,11235560,3990,3990,3990,3990,0
20230823,203700,11235560,3990,3990,3990,3990,0
20230823,203600,11235560,3990,3990,3990,3990,0
20230823,203500,11235560,3990,3990,3990,3990,0
20230823,203400,11235560,3990,3990,3990,3990,0
20230823,203300,11235560,3990,3990,3990,3990,0
20230823,203200,11235560,3990,3990,3990,3990,0
20230823,203100,11235560,3990,3990,3990,3990,0
20230823,203000,11235560,3990,3990,3990,3990,0
20230823,202900,11235560,3990,3990,3990,3990,0
20230823,202800,11235560,3990,3990,3990,3990,0
20230823,202700,11235560,3990,3990,3990,3990,0
20230823,202600,11235560,3990,3990,3990,3990,0
20230823,202500,11235560,3990,3990,3990,3990,0
20230823,202400,11235560,3990,3990,3990,3990,0
20230823,202300,11235560,3990,3990,3990,3990,0
20230823,202200,11235560,3990,3990,3990,3990,0
20230823,202100,11235560,3990,3990,3990,3990,0
20230823,202000,11235560,3990,3990,3990,3990,0
20230823,201900,11235560,3990,3990,3990,3990,0
20230823,201800,11235560,3990,3990,3990,3990,1
20230823,201700,11235560,3990,3990,3990,3990,0
20230823,201600,11235560,3990,3990,3990,3990,0
20230823,201500,11235560,3990,3990,3990,3990,0
20230823,201400,11235560,3990,3990,3990,3990,0
20230823,201300,11235560,3990,3990,3990,3990,0
20230823,201200,11235560,3990,3990,3990,3990,0
20230823,201100,11235560,3990,3990,3990,3990,0
20230823,201000,11235560,3990,3990,3990,3990,0
20230823,200900,11235560,3990,3990,3990,3990,0
20230823,200800,11235560,3990,3990,3990,3990,0
20230823,200700,11235560,3990,3990,3990,3990,0
20230823,200600,11235560,3990,3990,3990,3990,0
20230823,200500,11235560,3990,3990,3990,3990,0
20230823,200400,11235560,3990,3990,3990,3990,0
20230823,200300,11235560,3990,3990,3990,3990,0
20230823,200200,11235560,3990,3990,3990,3990,0
20230823,200100,11235560,3990,3990,3990,3990,0
20230823,200000,11235560,3990,3990,3990,3990,0
20230823,195900,11235560,3990,3990,3990,3990,0
20230823,195800,11235560,3990,3990,3990,3990,0
20230823,195700,11235560,3990,3990,3990,3990,0
20230823,195600,11235560,3990,3990,3990,3990,0
20230823,195500,11235560,3990,3990,3990,3990,0
20230823,195400,11235560,3990,3990,3990,3990,0
20230823,195300,11235560,3990,3990,3990,3990,0
20230823,195200,11235560,3990,3990,3990,3990,0
20230823,195100,11235560,3990,3990,3990,3990,0
20230823,195000,11235560,3990,3990,3990,3990,0
20230823,194900,11235560,3990,3990,3990,3990,0
20230823,194800,11235560,3990,3990,3990,3990,1
20230823,194700,11235560,3990,3990,3990,3990,0
20230823,194600,11235560,3990,3990,3990,3990,0
20230823,194500,11235560,3990,3990,3990,3990,0
20230823,194400,11235560,3990,3990,3990,3990,0
20230823,194300,11235560,3990,3990,3990,3990,0
20230823,194200,11235560,3990,3990,3990,3990,0
20230823,194100,11235560,3990,3990,3990,3990,0
20230823,194000,11235560,3990,3990,3990,3990,0
20230823,193900,11235560,3990,3990,3990,3990,0
20230823,193800,11235560,3990,3990,3990,3990,0
20230823,193700,11235560,3990,3990,3990,3990,0
20230823,193600,11235560,3990,3990,3990,3990,0
20230823,193500,11235560,3990,3990,3990,3990,0
20230823,193400,11235560,3990,3990,3990,3990,0
20230823,193300,11235560,3990,3990,3990,3990,0
20230823,193200,11235560,3990,3990,3990,3990,0
20230823,193100,11235560,3990,3990,3990,3990,0
20230823,193000,11235560,3990,3990,3990,3990,0
20230823,192900,11235560,3990,3990,3990,3990,0
20230823,192800,11235560,3990,3990,3990,3990,0
20230823,192700,11235560,3990,3990,3990,3990,0
20230823,192600,11235560,3990,3990,3990,3990,0
20230823,192500,11235560,3990,3990,3990,3990,0
20230823,192400,11235560,3990,3990,3990,3990,0
20230823,192300,11235560,3990,3990,3990,3990,0
20230823,192200,11235560,3990,3990,3990,3990,0
20230823,192100,11235560,3990,3990,3990,3990,0
20230823,192000,11235560,3990,3990,3990,3990,0
20230823,191900,11235560,3990,3990,3990,3990,0
20230823,191800,11235560,3990,3990,3990,3990,1
20230823,191700,11235560,3990,3990,3990,3990,0
20230823,191600,11235560,3990,3990,3990,3990,0
20230823,191500,11235560,3990,3990,3990,3990,0
20230823,191400,11235560,3990,3990,3990,3990,0
20230823,191300,11235560,3990,3990,3990,3990,0
20230823,191200,11235560,3990,3990,3990,3990,0
20230823,191100,11235560,3990,3990,3990,3990,0
20230823,191000,11235560,3990,3990,3990,3990,0
20230823,190900,11235560,3990,3990,3990,3990,0
20230823,190800,11235560,3990,3990,3990,3990,0
20230823,190700,11235560,3990,3990,3990,3990,0
20230823,190600,11235560,3990,3990,3990,3990,0
20230823,190500,11235560,3990,3990,3990,3990,0
20230823,190400,11235560,3990,3990,3990,3990,0
20230823,190300,11235560,3990,3990,3990,3990,0
20230823,190200,11235560,3990,3990,3990,3990,0
20230823,190100,11235560,3990,3990,3990,3990,0
20230823,190000,11235560,3990,3990,3990,3990,0
20230823,185900,11235560,3990,3990,3990,3990,0
20230823,185800,11235560,3990,3990,3990,3990,0
20230823,185700,11235560,3990,3990,3990,3990,0
20230823,185600,11235560,3990,3990,3990,3990,0
20230823,185500,11235560,3990,3990,3990,3990,0
20230823,185400,11235560,3990,3990,3990,3990,0
20230823,185300,11235560,3990,3990,3990,3990,0
20230823,185200,11235560,3990,3990,3990,3990,0
20230823,185100,11235560,3990,3990,3990,3990,0
20230823,185000,11235560,3990,3990,3990,3990,0
20230823,184900,11235560,3990,3990,3990,3990,0
20230823,184800,11235560,3990,3990,3990,3990,1
20230823,184700,11235560,3990,3990,3990,3990,0
20230823,184600,11235560,3990,3990,3990,3990,0
20230823,184500,11235560,3990,3990,3990,3990,0
20230823,184400,11235560,3990,3990,3990,3990,0
20230823,184300,11235560,3990,3990,3990,3990,0
20230823,184200,11235560,3990,3990,3990,3990,0
20230823,184100,11235560,3990,3990,3990,3990,0
20230823,184000,11235560,3990,3990,3990,3990,0
20230823,183900,11235560,3990,3990,3990,3990,0
20230823,183800,11235560,3990,3990,3990,3990,0
20230823,183700,11235560,3990,3990,3990,3990,0
20230823,183600,11235560,3990,3990,3990,3990,0
20230823,183500,11235560,3990,3990,3990,3990,0
20230823,183400,11235560,3990,3990,3990,3990,0
20230823,183300,11235560,3990,3990,3990,3990,0
20230823,183200,11235560,3990,3990,3990,3990,0
20230823,183100,11235560,3990,3990,3990,3990,0
20230823,183000,11235560,3990,3990,3990,3990,0
20230823,182900,11235560,3990,3990,3990,3990,0
20230823,182800,11235560,3990,3990,3990,3990,0
20230823,182700,11235560,3990,3990,3990,3990,0
20230823,182600,11235560,3990,3990,3990,3990,0
20230823,182500,11235560,3990,3990,3990,3990,0
20230823,182400,11235560,3990,3990,3990,3990,0
20230823,182300,11235560,3990,3990,3990,3990,0
20230823,182200,11235560,3990,3990,3990,3990,0
20230823,182100,11235560,3990,3990,3990,3990,0
20230823,182000,11235560,3990,3990,3990,3990,0
20230823,181900,11235560,3990,3990,3990,3990,0
20230823,181800,11235560,3990,3990,3990,3990,1
20230823,181700,11235560,3990,3990,3990,3990,0
20230823,181600,11235560,3990,3990,3990,3990,0
20230823,181500,11235560,3990,3990,3990,3990,0
20230823,181400,11235560,3990,3990,3990,3990,0
20230823,181300,11235560,3990,3990,3990,3990,0
20230823,181200,11235560,3990,3990,3990,3990,0
20230823,181100,11235560,3990,3990,3990,3990,0
20230823,181000,11235560,3990,3990,3990,3990,0
20230823,180900,11235560,3990,3990,3990,3990,0
20230823,180800,11235560,3990,3990,3990,3990,0
20230823,180700,11235560,3990,3990,3990,3990,0
20230823,180600,11235560,3990,3990,3990,3990,0
20230823,180500,11235560,3990,3990,3990,3990,0
20230823,180400,11235560,3990,3990,3990,3990,0
20230823,180300,11235560,3990,3990,3990,3990,0
20230823,180200,11235560,3990,3990,3990,3990,0
20230823,180100,11235560,3990,3990,3990,3990,0
20230823,180000,11235560,3990,3990,3990,3990,0
20230823,175900,11235560,3990,3990,3990,3990,0
20230823,175800,11235560,3990,3990,3990,3990,0
20230823,175700,11235560,3990,3990,3990,3990,0
20230823,175600,11235560,3990,3990,3990,3990,0
20230823,175500,11235560,3990,3990,3990,3990,0
20230823,175400,11235560,3990,3990,3990,3990,0
20230823,175300,11235560,3990,3990,3990,3990,0
20230823,175200,11235560,3990,3990,3990,3990,0
20230823,175100,11235560,3990,3990,3990,3990,0
20230823,175000,11235560,3990,3990,3990,3990,0
20230823,174900,11235560,3990,3990,3990,3990,0
20230823,174800,11235560,3990,3990,3990,3990,1
20230823,174700,11235560,3990,3990,3990,3990,0
20230823,174600,11235560,3990,3990,3990,3990,0
20230823,174500,11235560,3990,3990,3990,3990,0
20230823,174400,11235560,3990,3990,3990,3990,0
20230823,174300,11235560,3990,3990,3990,3990,0
20230823,174200,11235560,3990,3990,3990,3990,0
20230823,174100,11235560,3990,3990,3990,3990,0
20230823,174000,11235560,3990,3990,3990,3990,0
20230823,173900,11235560,3990,3990,3990,3990,0
20230823,173800,11235560,3990,3990,3990,3990,0
20230823,173700,11235560,3990,3990,3990,3990,0
20230823,173600,11235560,3990,3990,3990,3990,0
20230823,173500,11235560,3990,3990,3990,3990,0
20230823,173400,11235560,3990,3990,3990,3990,0
20230823,173300,11235560,3990,3990,3990,3990,0
20230823,173200,11235560,3990,3990,3990,3990,0
20230823,173100,11235560,3990,3990,3990,3990,0
20230823,173000,11235560,3990,3990,3990,3990,0
20230823,172900,11235560,3990,3990,3990,3990,0
20230823,172800,11235560,3990,3990,3990,3990,0
20230823,172700,11235560,3990,3990,3990,3990,0
20230823,172600,11235560,3990,3990,3990,3990,0
20230823,172500,11235560,3990,3990,3990,3990,0
20230823,172400,11235560,3990,3990,3990,3990,0
20230823,172300,11235560,3990,3990,3990,3990,0
20230823,172200,11235560,3990,3990,3990,3990,0
20230823,172100,11235560,3990,3990,3990,3990,0
20230823,172000,11235560,3990,3990,3990,3990,0
20230823,171900,11235560,3990,3990,3990,3990,0
20230823,171800,11235560,3990,3990,3990,3990,1
20230823,171700,11235560,3990,3990,3990,3990,0
20230823,171600,11235560,3990,3990,3990,3990,0
20230823,171500,11235560,3990,3990,3990,3990,0
20230823,171400,11235560,3990,3990,3990,3990,0
20230823,171300,11235560,3990,3990,3990,3990,0
20230823,171200,11235560,3990,3990,3990,3990,0
20230823,171100,11235560,3990,3990,3990,3990,0
20230823,171000,11235560,3990,3990,3990,3990,0
20230823,170900,11235560,3990,3990,3990,3990,0
20230823,170800,11235560,3990,3990,3990,3990,0
20230823,170700,11235560,3990,3990,3990,3990,0
20230823,170600,11235560,3990,3990,3990,3990,0
20230823,170500,11235560,3990,3990,3990,3990,0
20230823,170400,11235560,3990,3990,3990,3990,0
20230823,170300,11235560,3990,3990,3990,3990,0
20230823,170200,11235560,3990,3990,3990,3990,0
20230823,170100,11235560,3990,3990,3990,3990,0
20230823,170000,11235560,3990,3990,3990,3990,0
20230823,165900,11235560,3990,3990,3990,3990,0
20230823,165800,11235560,3990,3990,3990,3990,0
20230823,165700,11235560,3990,3990,3990,3990,0
20230823,165600,11235560,3990,3990,3990,3990,0
20230823,165500,11235560,3990,3990,3990,3990,0
20230823,165400,11235560,3990,3990,3990,3990,0
20230823,165300,11235560,3990,3990,3990,3990,0
20230823,165200,11235560,3990,3990,3990,3990,0
20230823,165100,11235560,3990,3990,3990,3990,0
20230823,165000,11235560,3990,3990,3990,3990,0
20230823,164900,11235560,3990,3990,3990,3990,0
20230823,164800,11235560,3990,3990,3990,3990,1
20230823,164700,11235560,3990,3990,3990,3990,0
20230823,164600,11235560,3990,3990,3990,3990,0
20230823,164500,11235560,3990,3990,3990,3990,0
20230823,164400,11235560,3990,3990,3990,3990,0
20230823,164300,11235560,3990,3990,3990,3990,0
20230823,164200,11235560,3990,3990,3990,3990,0
20230823,164100,11235560,3990,3990,3990,3990,0
20230823,164000,11235560,3990,3990,3990,3990,0
20230823,163900,11235560,3990,3990,3990,3990,0
20230823,163800,11235560,3990,3990,3990,3990,0
20230823,163700,11235560,3990,3990,3990,3990,0
20230823,163600,11235560,3990,3990,3990,3990,0
20230823,163500,11235560,3990,3990,3990,3990,0
20230823,163400,11235560,3990,3990,3990,3990,0
20230823,163300,11235560,3990,3990,3990,3990,0
20230823,163200,11235560,3990,3990,3990,3990,0
20230823,163100,11235560,3990,3990,3990,3990,0
20230823,163000,11235560,3990,3990,3990,3990,0
20230823,162900,11235560,3990,3990,3990,3990,0
20230823,162800,11235560,3990,3990,3990,3990,0
20230823,162700,11235560,3990,3990,3990,3990,0
20230823,162600,11235560,3990,3990,3990,3990,0
20230823,162500,11235560,3990,3990,3990,3990,0
20230823,162400,11235560,3990,3990,3990,3990,0
20230823,162300,11235560,3990,3990,3990,3990,0
20230823,162200,11235560,3990,3990,3990,3990,0
20230823,162100,11235560,3990,3990,3990,3990,0
20230823,162000,11235560,3990,3990,3990,3990,0
20230823,161900,11235560,3990,3990,3990,3990,0
20230823,161800,11235560,3990,3990,3990,3990,1
20230823,161700,11235560,3990,3990,3990,3990,0
20230823,161600,11235560,3990,3990,3990,3990,0
20230823,161500,11235560,3990,3990,3990,3990,0
20230823,161400,11235560,3990,3990,3990,3990,0
20230823,161300,11235560,3990,3990,3990,3990,0
20230823,161200,11235560,3990,3990,3990,3990,0
20230823,161100,11235560,3990,3990,3990,3990,0
20230823,161000,11235560,3990,3990,3990,3990,0
20230823,160900,11235560,3990,3990,3990,3990,0
20230823,160800,11235560,3990,3990,3990,3990,0
20230823,160700,11235560,3990,3990,3990,3990,0
20230823,160600,11235560,3990,3990,3990,3990,0
20230823,160500,11235560,3990,3990,3990,3990,0
20230823,160400,11235560,3990,3990,3990,3990,0
20230823,160300,11235560,3990,3990,3990,3990,0
20230823,160200,11235560,3990,3990,3990,3990,0
20230823,160100,11235560,3990,3990,3990,3990,0
20230823,160000,11235560,3990,3990,3990,3990,0
20230823,155900,11235560,3990,3990,3990,3990,0
20230823,155800,11235560,3990,3990,3990,3990,0
20230823,155700,11235560,3990,3990,3990,3990,0
20230823,155600,11235560,3990,3990,3990,3990,0
20230823,155500,11235560,3990,3990,3990,3990,0
20230823,155400,11235560,3990,3990,3990,3990,0
20230823,155300,11235560,3990,3990,3990,3990,0
20230823,155200,11235560,3990,3990,3990,3990,0
20230823,155100,11235560,3990,3990,3990,3990,0
20230823,155000,11235560,3990,3990,3990,3990,0
20230823,154900,11235560,3990,3990,3990,3990,0
20230823,154800,11235560,3990,3990,3990,3990,1
20230823,154700,11235560,3990,3990,3990,3990,0
20230823,154600,11235560,3990,3990,3990,3990,0
20230823,154500,11235560,3990,3990,3990,3990,0
20230823,154400,11235560,3990,3990,3990,3990,0
20230823,154300,11235560,3990,3990,3990,3990,0
20230823,154200,11235560,3990,3990,3990,3990,0
20230823,154100,11235560,3990,3990,3990,3990,0
20230823,154000,11235560,3990,3990,3990,3990,0
20230823,153900,11235560,3990,3990,3990,3990,0
20230823,153800,11235560,3990,3990,3990,3990,0
20230823,153700,11235560,3990,3990,3990,3990,0
20230823,153600,11235560,3990,3990,3990,3990,0
20230823,153500,11235560,3990,3990,3990,3990,0
20230823,153400,11235560,3990,3990,3990,3990,0
20230823,153300,11235560,3990,3990,3990,3990,0
20230823,153200,11235560,3990,3990,3990,3990,0
20230823,153100,11235560,3990,3990,3990,3990,0
20230823,153000,11235560,3990,3990,3990,3990,0
20230823,152900,11235560,3990,3990,3990,3990,0
20230823,152800,11235560,3990,3990,3990,3990,0
20230823,152700,11235560,3990,3990,3990,3990,0
20230823,152600,11235560,3990,3990,3990,3990,0
20230823,152500,11235560,3990,3990,3990,3990,0
20230823,152400,11235560,3990,3990,3990,3990,0
20230823,152300,11235560,3990,3990,3990,3990,0
20230823,152200,11235560,3990,3990,3990,3990,0
20230823,152100,11235560,3990,3990,3990,3990,0
20230823,152000,11235560,3990,3990,3990,3990,0
20230823,151900,11235560,3990,3990,3990,3990,0
20230823,151800,11235560,3990,3990,3990,3990,0
20230823,151700,11235560,3990,3990,3990,3990,0
20230823,151600,11235560,3990,3990,3990,3990,0
20230823,151500,11235560,3990,3990,3990,3990,0
20230823,151400,11235560,3990,3990,3990,3990,0
20230823,151300,11235560,3990,3990,3990,3990,0
20230823,151200,11235560,3990,3990,3990,3990,0
20230823,151100,11235560,3990,3990,3990,3990,0
20230823,151000,11235560,3990,3990,3990,3990,0
20230823,150900,11235560,3990,3990,3990,3990,0
20230823,150800,11235560,3990,3990,3990,3990,0
20230823,150700,11235560,3990,3990,3990,3990,0
20230823,150600,11235560,3990,3990,3990,3990,0
20230823,150500,11235560,3990,3990,3990,3990,0
20230823,150400,11235560,3990,3990,3990,3990,0
20230823,150300,11235560,3990,3990,3990,3990,0
20230823,150200,11235560,3990,3990,3990,3990,0
20230823,150100,11235560,3990,3990,3990,3990,0
20230823,150000,11235560,3990,3990,3990,3990,0
20230823,145900,11235560,3990,3990,3990,3990,0
20230823,145800,11235560,3990,3990,3990,3990,0
20230823,145700,11235560,3990,3990,3990,3990,0
20230823,145600,11235560,3990,3990,3990,3990,0
20230823,145500,11235560,3990,3990,3990,3990,0
20230823,145400,11235560,3990,3990,3990,3990,0
20230823,145300,11235560,3990,3990,3990,3990,0
20230823,145200,11235560,3990,3990,3990,3990,0
20230823,145100,11235560,3990,3990,3990,3990,0
20230823,145000,11235560,3990,3990,3990,3990,0
20230823,144900,11235560,3990,3990,3990,3990,0
20230823,144800,11235560,3990,3990,3990,3990,0
20230823,144700,11235560,3990,3990,3990,3990,0
20230823,144600,11235560,3990,3990,3990,3990,0
20230823,144500,11235560,3990,3990,3990,3990,1
20230823,144400,11231570,3950,3950,3950,3950,0
20230823,144300,11231570,3950,3950,3950,3950,0
20230823,144200,11231570,3950,3950,3950,3950,0
20230823,144100,11231570,3950,3950,3950,3950,0
20230823,144000,11231570,3950,3950,3950,3950,0
20230823,143900,11231570,3950,3950,3950,3950,0
20230823,143800,11231570,3950,3950,3950,3950,0
20230823,143700,11231570,3950,3950,3950,3950,0
20230823,143600,11231570,3950,3950,3950,3950,0
20230823,143500,11231570,3950,3950,3950,3950,0
20230823,143400,11231570,3950,3950,3950,3950,0
20230823,143300,11231570,3950,3950,3950,3950,0
20230823,143200,11231570,3950,3950,3950,3950,0
20230823,143100,11231570,3950,3950,3950,3950,0
20230823,143000,11231570,3950,3950,3950,3950,0
20230823,142900,11231570,3950,3950,3950,3950,0
20230823,142800,11231570,3950,3950,3950,3950,0
20230823,142700,11231570,3950,3950,3950,3950,0
20230823,142600,11231570,3950,3950,3950,3950,0
20230823,142500,11231570,3950,3950,3950,3950,0
20230823,142400,11231570,3950,3950,3950,3950,0
20230823,142300,11231570,3950,3950,3950,3950,0
20230823,142200,11231570,3950,3950,3950,3950,0
20230823,142100,11231570,3950,3950,3950,3950,0
20230823,142000,11231570,3950,3950,3950,3950,0
20230823,141900,11231570,3950,3950,3950,3950,0
20230823,141800,11231570,3950,3950,3950,3950,0
20230823,141700,11231570,3950,3950,3950,3950,0
20230823,141600,11231570,3950,3950,3950,3950,0
20230823,141500,11231570,3950,3950,3950,3950,0
20230823,141400,11231570,3950,3950,3950,3950,0
20230823,141300,11231570,3950,3950,3950,3950,0
20230823,141200,11231570,3950,3950,3950,3950,0
20230823,141100,11231570,3950,3950,3950,3950,0
20230823,141000,11231570,3950,3950,3950,3950,0
20230823,140900,11231570,3950,3950,3950,3950,0
20230823,140800,11231570,3950,3950,3950,3950,0
20230823,140700,11231570,3950,3950,3950,3950,0
20230823,140600,11231570,3950,3950,3950,3950,0
20230823,140500,11231570,3950,3950,3950,3950,0
20230823,140400,11231570,3950,3950,3950,3950,0
20230823,140300,11231570,3950,3950,3950,3950,0
20230823,140200,11231570,3950,3950,3950,3950,0
20230823,140100,11231570,3950,3950,3950,3950,0
20230823,140000,11231570,3950,3950,3950,3950,0
20230823,135900,11231570,3950,3950,3950,3950,0
20230823,135800,11231570,3950,3950,3950,3950,0
20230823,135700,11231570,3950,3950,3950,3950,0
20230823,135600,11231570,3950,3950,3950,3950,0
20230823,135500,11231570,3950,3950,3950,3950,0
20230823,135400,11231570,3950,3950,3950,3950,0
20230823,135300,11231570,3950,3950,3950,3950,0
20230823,135200,11231570,3950,3950,3950,3950,0
20230823,135100,11231570,3950,3950,3950,3950,0
20230823,135000,11231570,3950,3950,3950,3950,0
20230823,134900,11231570,3950,3950,3950,3950,0
20230823,134800,11231570,3950,3950,3950,3950,0
20230823,134700,11231570,3950,3950,3950,3950,0
20230823,134600,11231570,3950,3950,3950,3950,0
20230823,134500,11231570,3950,3950,3950,3950,0
20230823,134400,11231570,3950,3950,3950,3950,0
20230823,134300,11231570,3950,3950,3950,3950,0
20230823,134200,11231570,3950,3950,3950,3950,0
20230823,134100,11231570,3950,3950,3950,3950,0
20230823,134000,11231570,3950,3950,3950,3950,0
20230823,133900,11231570,3950,3950,3950,3950,0
20230823,133800,11231570,3950,3950,3950,3950,0
20230823,133700,11231570,3950,3950,3950,3950,0
20230823,133600,11231570,3950,3950,3950,3950,0
20230823,133500,11231570,3950,3950,3950,3950,0
20230823,133400,11231570,3950,3950,3950,3950,0
20230823,133300,11231570,3950,3950,3950,3950,0
20230823,133200,11231570,3950,3950,3950,3950,0
20230823,133100,11231570,3950,3950,3950,3950,0
20230823,133000,11231570,3950,3950,3950,3950,0
20230823,132900,11231570,3950,3950,3950,3950,0
20230823,132800,11231570,3950,3950,3950,3950,0
20230823,132700,11231570,3950,3950,3950,3950,0
20230823,132600,11231570,3950,3950,3950,3950,0
20230823,132500,11231570,3950,3950,3950,3950,0
20230823,132400,11231570,3950,3950,3950,3950,0
20230823,132300,11231570,3950,3950,3950,3950,0
20230823,132200,11231570,3950,3950,3950,3950,0
20230823,132100,11231570,3950,3950,3950,3950,0
20230823,132000,11231570,3950,3950,3950,3950,0
20230823,131900,11231570,3950,3950,3950,3950,0
20230823,131800,11231570,3950,3950,3950,3950,0
20230823,131700,11231570,3950,3950,3950,3950,0
20230823,131600,11231570,3950,3950,3950,3950,0
20230823,131500,11231570,3950,3950,3950,3950,0
20230823,131400,11231570,3950,3950,3950,3950,0
20230823,131300,11231570,3950,3950,3950,3950,0
20230823,131200,11231570,3950,3950,3950,3950,0
20230823,131100,11231570,3950,3950,3950,3950,0
20230823,131000,11231570,3950,3950,3950,3950,0
20230823,130900,11231570,3950,3950,3950,3950,0
20230823,130800,11231570,3950,3950,3950,3950,0
20230823,130700,11231570,3950,3950,3950,3950,0
20230823,130600,11231570,3950,3950,3950,3950,0
20230823,130500,11231570,3950,3950,3950,3950,0
20230823,130400,11231570,3950,3950,3950,3950,0
20230823,130300,11231570,3950,3950,3950,3950,0
20230823,130200,11231570,3950,3950,3950,3950,0
20230823,130100,11231570,3950,3950,3950,3950,0
20230823,130000,11231570,3950,3950,3950,3950,0
20230823,125900,11231570,3950,3950,3950,3950,0
20230823,125800,11231570,3950,3950,3950,3950,0
20230823,125700,11231570,3950,3950,3950,3950,0
20230823,125600,11231570,3950,3950,3950,3950,0
20230823,125500,11231570,3950,3950,3950,3950,0
20230823,125400,11231570,3950,3950,3950,3950,0
20230823,125300,11231570,3950,3950,3950,3950,0
20230823,125200,11231570,3950,3950,3950,3950,0
20230823,125100,11231570,3950,3950,3950,3950,0
20230823,125000,11231570,3950,3950,3950,3950,0
20230823,124900,11231570,3950,3950,3950,3950,0
20230823,124800,11231570,3950,3950,3950,3950,0
20230823,124700,11231570,3950,3950,3950,3950,0
20230823,124600,11231570,3950,3950,3950,3950,0
20230823,124500,11231570,3950,3950,3950,3950,0
20230823,124400,11231570,3950,3950,3950,3950,0
20230823,124300,11231570,3950,3950,3950,3950,0
20230823,124200,11231570,3950,3950,3950,3950,0
20230823,124100,11231570,3950,3950,3950,3950,0
20230823,124000,11231570,3950,3950,3950,3950,0
20230823,123900,11231570,3950,3950,3950,3950,0
20230823,123800,11231570,3950,3950,3950,3950,0
20230823,123700,11231570,3950,3950,3950,3950,0
20230823,123600,11231570,3950,3950,3950,3950,0
20230823,123500,11231570,3950,3950,3950,3950,0
20230823,123400,11231570,3950,3950,3950,3950,0
20230823,123300,11231570,3950,3950,3950,3950,0
20230823,123200,11231570,3950,3950,3950,3950,0
20230823,123100,11231570,3950,3950,3950,3950,0
20230823,123000,11231570,3950,3950,3950,3950,0
20230823,122900,11231570,3950,3950,3950,3950,0
20230823,122800,11231570,3950,3950,3950,3950,0
20230823,122700,11231570,3950,3950,3950,3950,0
20230823,122600,11231570,3950,3950,3950,3950,0
20230823,122500,11231570,3950,3950,3950,3950,0
20230823,122400,11231570,3950,3950,3950,3950,0
20230823,122300,11231570,3950,3950,3950,3950,0
20230823,122200,11231570,3950,3950,3950,3950,0
20230823,122100,11231570,3950,3950,3950,3950,0
20230823,122000,11231570,3950,3950,3950,3950,0
20230823,121900,11231570,3950,3950,3950,3950,0
20230823,121800,11231570,3950,3950,3950,3950,0
20230823,121700,11231570,3950,3950,3950,3950,0
20230823,121600,11231570,3950,3950,3950,3950,0
20230823,121500,11231570,3950,3950,3950,3950,0
20230823,121400,11231570,3950,3950,3950,3950,0
20230823,121300,11231570,3950,3950,3950,3950,0
20230823,121200,11231570,3950,3950,3950,3950,0
20230823,121100,11231570,3950,3950,3950,3950,0
20230823,121000,11231570,3950,3950,3950,3950,0
20230823,120900,11231570,3950,3950,3950,3950,0
20230823,120800,11231570,3950,3950,3950,3950,0
20230823,120700,11231570,3950,3950,3950,3950,0
20230823,120600,11231570,3950,3950,3950,3950,0
20230823,120500,11231570,3950,3950,3950,3950,0
20230823,120400,11231570,3950,3950,3950,3950,0
20230823,120300,11231570,3950,3950,3950,3950,0
20230823,120200,11231570,3950,3540,3950,3540,602
20230823,120100,8944190,3495,3400,3495,3400,539
20230823,120000,7098490,3400,3400,3400,3400,0
20230823,115900,7098490,3400,3400,3400,3400,30
20230823,115800,6996490,3400,3400,3400,3400,0
20230823,115700,6996490,3400,3400,3400,3400,30
20230823,115600,6894490,3400,3400,3400,3400,0
20230823,115500,6894490,3400,3400,3400,3400,0
20230823,115400,6894490,3400,3400,3400,3400,0
20230823,115300,6894490,3400,3400,3400,3400,0
20230823,115200,6894490,3400,3400,3400,3400,0
20230823,115100,6894490,3400,3400,3400,3400,0
20230823,115000,6894490,3400,3400,3400,3400,0
20230823,114900,6894490,3400,3400,3400,3400,0
20230823,114800,6894490,3400,3400,3400,3400,0
20230823,114700,6894490,3400,3400,3400,3400,0
20230823,114600,6894490,3400,3400,3400,3400,1
20230823,114500,6891090,3400,3400,3400,3400,1
20230823,114400,6887690,3400,3400,3400,3400,0
20230823,114300,6887690,3400,3400,3400,3400,0
20230823,114200,6887690,3400,3400,3400,3400,0
20230823,114100,6887690,3400,3400,3400,3400,0
20230823,114000,6887690,3400,3400,3400,3400,28
20230823,113900,6792490,3400,3400,3400,3400,0
20230823,113800,6792490,3400,3400,3400,3400,0
20230823,113700,6792490,3400,3400,3400,3400,0
20230823,113600,6792490,3400,3400,3400,3400,0
20230823,113500,6792490,3400,3400,3400,3400,39
20230823,113400,6659890,3400,3410,3410,3400,59
20230823,113300,6458730,3540,3540,3540,3540,0
20230823,113200,6458730,3540,3540,3540,3540,0
20230823,113100,6458730,3540,3540,3540,3540,0
20230823,113000,6458730,3540,3540,3540,3540,0
20230823,112900,6458730,3540,3540,3540,3540,0
20230823,112800,6458730,3540,3540,3540,3540,0
20230823,112700,6458730,3540,3540,3540,3540,0
20230823,112600,6458730,3540,3540,3540,3540,0
20230823,112500,6458730,3540,3540,3540,3540,0
20230823,112400,6458730,3540,3540,3540,3540,0
20230823,112300,6458730,3540,3540,3540,3540,0
20230823,112200,6458730,3540,3540,3540,3540,0
20230823,112100,6458730,3540,3540,3540,3540,0
20230823,112000,6458730,3540,3540,3540,3540,0
20230823,111900,6458730,3540,3540,3540,3540,0
20230823,111800,6458730,3540,3540,3540,3540,1
20230823,111700,6455190,3400,3400,3400,3400,0
20230823,111600,6455190,3400,3400,3400,3400,0
20230823,111500,6455190,3400,3400,3400,3400,0
20230823,111400,6455190,3400,3400,3400,3400,0
20230823,111300,6455190,3400,3400,3400,3400,0
20230823,111200,6455190,3400,3400,3400,3400,0
20230823,111100,6455190,3400,3400,3400,3400,0
20230823,111000,6455190,3400,3400,3400,3400,0
20230823,110900,6455190,3400,3400,3400,3400,0
20230823,110800,6455190,3400,3400,3400,3400,0
20230823,110700,6455190,3400,3400,3400,3400,0
20230823,110600,6455190,3400,3400,3400,3400,0
20230823,110500,6455190,3400,3400,3400,3400,0
20230823,110400,6455190,3400,3400,3400,3400,0
20230823,110300,6455190,3400,3400,3400,3400,0
20230823,110200,6455190,3400,3400,3400,3400,0
20230823,110100,6455190,3400,3400,3400,3400,0
20230823,110000,6455190,3400,3400,3400,3400,0
20230823,105900,6455190,3400,3400,3400,3400,0
20230823,105800,6455190,3400,3400,3400,3400,0
20230823,105700,6455190,3400,3400,3400,3400,0
20230823,105600,6455190,3400,3400,3400,3400,0
20230823,105500,6455190,3400,3400,3400,3400,0
20230823,105400,6455190,3400,3400,3400,3400,0
20230823,105300,6455190,3400,3400,3400,3400,0
20230823,105200,6455190,3400,3400,3400,3400,0
20230823,105100,6455190,3400,3400,3400,3400,0
20230823,105000,6455190,3400,3400,3400,3400,0
20230823,104900,6455190,3400,3400,3400,3400,0
20230823,104800,6455190,3400,3400,3400,3400,0
20230823,104700,6455190,3400,3400,3400,3400,0
20230823,104600,6455190,3400,3400,3400,3400,0
20230823,104500,6455190,3400,3400,3400,3400,0
20230823,104400,6455190,3400,3400,3400,3400,0
20230823,104300,6455190,3400,3400,3400,3400,0
20230823,104200,6455190,3400,3400,3400,3400,0
20230823,104100,6455190,3400,3400,3400,3400,0
20230823,104000,6455190,3400,3400,3400,3400,0
20230823,103900,6455190,3400,3400,3400,3400,0
20230823,103800,6455190,3400,3400,3400,3400,0
20230823,103700,6455190,3400,3400,3400,3400,0
20230823,103600,6455190,3400,3400,3400,3400,0
20230823,103500,6455190,3400,3400,3400,3400,0
20230823,103400,6455190,3400,3400,3400,3400,0
20230823,103300,6455190,3400,3400,3400,3400,0
20230823,103200,6455190,3400,3400,3400,3400,0
20230823,103100,6455190,3400,3400,3400,3400,0
20230823,103000,6455190,3400,3400,3400,3400,0
20230823,102900,6455190,3400,3400,3400,3400,0
20230823,102800,6455190,3400,3400,3400,3400,0
20230823,102700,6455190,3400,3400,3400,3400,0
20230823,102600,6455190,3400,3400,3400,3400,0
20230823,102500,6455190,3400,3400,3400,3400,0
20230823,102400,6455190,3400,3400,3400,3400,0
20230823,102300,6455190,3400,3400,3400,3400,0
20230823,102200,6455190,3400,3400,3400,3400,0
20230823,102100,6455190,3400,3400,3400,3400,0
20230823,102000,6455190,3400,3400,3400,3400,0
20230823,101900,6455190,3400,3400,3400,3400,0
20230823,101800,6455190,3400,3400,3400,3400,0
20230823,101700,6455190,3400,3400,3400,3400,0
20230823,101600,6455190,3400,3400,3400,3400,0
20230823,101500,6455190,3400,3400,3400,3400,0
20230823,101400,6455190,3400,3400,3400,3400,0
20230823,101300,6455190,3400,3400,3400,3400,0
20230823,101200,6455190,3400,3400,3400,3400,0
20230823,101100,6455190,3400,3400,3400,3400,0
20230823,101000,6455190,3400,3400,3400,3400,0
20230823,100900,6455190,3400,3400,3400,3400,0
20230823,100800,6455190,3400,3400,3400,3400,0
20230823,100700,6455190,3400,3400,3400,3400,0
20230823,100600,6455190,3400,3400,3400,3400,0
20230823,100500,6455190,3400,3400,3400,3400,0
20230823,100400,6455190,3400,3400,3400,3400,0
20230823,100300,6455190,3400,3400,3400,3400,0
20230823,100200,6455190,3400,3400,3400,3400,0
20230823,100100,6455190,3400,3400,3400,3400,0
20230823,100000,6455190,3400,3400,3400,3400,0
20230823,095900,6455190,3400,3400,3400,3400,0
20230823,095800,6455190,3400,3400,3400,3400,0
20230823,095700,6455190,3400,3400,3400,3400,0
20230823,095600,6455190,3400,3400,3400,3400,0
20230823,095500,6455190,3400,3400,3400,3400,0
20230823,095400,6455190,3400,3400,3400,3400,0
20230823,095300,6455190,3400,3400,3400,3400,0
20230823,095200,6455190,3400,3400,3400,3400,69
20230823,095100,6220590,3400,3525,3525,3400,1800
20230823,095000,0,4000,4000,4000,4000,0
20230823,094900,0,4000,4000,4000,4000,0
20230823,094800,0,4000,4000,4000,4000,0
20230823,094700,0,4000,4000,4000,4000,0
20230823,094600,0,4000,4000,4000,4000,0
20230823,094500,0,4000,4000,4000,4000,0
20230823,094400,0,4000,4000,4000,4000,0
20230823,094300,0,4000,4000,4000,4000,0
20230823,094200,0,4000,4000,4000,4000,0
20230823,094100,0,4000,4000,4000,4000,0
20230823,094000,0,4000,4000,4000,4000,0
20230823,093900,0,4000,4000,4000,4000,0
20230823,093800,0,4000,4000,4000,4000,0
20230823,093700,0,4000,4000,4000,4000,0
20230823,093600,0,4000,4000,4000,4000,0
20230823,093500,0,4000,4000,4000,4000,0
20230823,093400,0,4000,4000,4000,4000,0
20230823,093300,0,4000,4000,4000,4000,0
20230823,093200,0,4000,4000,4000,4000,0
20230823,093100,0,4000,4000,4000,4000,0
20230823,093000,0,4000,4000,4000,4000,0
20230823,092900,0,4000,4000,4000,4000,0
20230823,092800,0,4000,4000,4000,4000,0
20230823,092700,0,4000,4000,4000,4000,0
20230823,092600,0,4000,4000,4000,4000,0
20230823,092500,0,4000,4000,4000,4000,0
20230823,092400,0,4000,4000,4000,4000,0
20230823,092300,0,4000,4000,4000,4000,0
20230823,092200,0,4000,4000,4000,4000,0
20230823,092100,0,4000,4000,4000,4000,0
20230823,092000,0,4000,4000,4000,4000,0
20230823,091900,0,4000,4000,4000,4000,0
20230823,091800,0,4000,4000,4000,4000,0
20230823,091700,0,4000,4000,4000,4000,0
20230823,091600,0,4000,4000,4000,4000,0
20230823,091500,0,4000,4000,4000,4000,0
20230823,091400,0,4000,4000,4000,4000,0
20230823,091300,0,4000,4000,4000,4000,0
20230823,091200,0,4000,4000,4000,4000,0
20230823,091100,0,4000,4000,4000,4000,0
20230823,091000,0,4000,4000,4000,4000,0
20230823,090900,0,4000,4000,4000,4000,0
20230823,090800,0,4000,4000,4000,4000,0
20230823,090700,0,4000,4000,4000,4000,0
20230823,090600,0,4000,4000,4000,4000,0
20230823,090500,0,4000,4000,4000,4000,0
20230823,090400,0,4000,4000,4000,4000,0
20230823,090300,0,4000,4000,4000,4000,0
20230823,090200,0,4000,4000,4000,4000,0
20230823,090100,0,4000,4000,4000,4000,0
20230823,090000,0,4000,4000,4000,4000,0