KissMeData/456570/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205500,66700570,9540,9540,9540,9540,1
20230809,205400,66700570,9540,9540,9540,9540,0
20230809,205300,66700570,9540,9540,9540,9540,0
20230809,205200,66700570,9540,9540,9540,9540,0
20230809,205100,66700570,9540,9540,9540,9540,0
20230809,205000,66700570,9540,9540,9540,9540,0
20230809,204900,66700570,9540,9540,9540,9540,0
20230809,204800,66700570,9540,9540,9540,9540,0
20230809,204700,66700570,9540,9540,9540,9540,0
20230809,204600,66700570,9540,9540,9540,9540,0
20230809,204500,66700570,9540,9540,9540,9540,0
20230809,204400,66700570,9540,9540,9540,9540,0
20230809,204300,66700570,9540,9540,9540,9540,0
20230809,204200,66700570,9540,9540,9540,9540,0
20230809,204100,66700570,9540,9540,9540,9540,0
20230809,204000,66700570,9540,9540,9540,9540,0
20230809,203900,66700570,9540,9540,9540,9540,0
20230809,203800,66700570,9540,9540,9540,9540,0
20230809,203700,66700570,9540,9540,9540,9540,0
20230809,203600,66700570,9540,9540,9540,9540,0
20230809,203500,66700570,9540,9540,9540,9540,0
20230809,203400,66700570,9540,9540,9540,9540,0
20230809,203300,66700570,9540,9540,9540,9540,0
20230809,203200,66700570,9540,9540,9540,9540,0
20230809,203100,66700570,9540,9540,9540,9540,0
20230809,203000,66700570,9540,9540,9540,9540,0
20230809,202900,66700570,9540,9540,9540,9540,0
20230809,202800,66700570,9540,9540,9540,9540,0
20230809,202700,66700570,9540,9540,9540,9540,0
20230809,202600,66700570,9540,9540,9540,9540,0
20230809,202500,66700570,9540,9540,9540,9540,1
20230809,202400,66700570,9540,9540,9540,9540,0
20230809,202300,66700570,9540,9540,9540,9540,0
20230809,202200,66700570,9540,9540,9540,9540,0
20230809,202100,66700570,9540,9540,9540,9540,0
20230809,202000,66700570,9540,9540,9540,9540,0
20230809,201900,66700570,9540,9540,9540,9540,0
20230809,201800,66700570,9540,9540,9540,9540,0
20230809,201700,66700570,9540,9540,9540,9540,0
20230809,201600,66700570,9540,9540,9540,9540,0
20230809,201500,66700570,9540,9540,9540,9540,0
20230809,201400,66700570,9540,9540,9540,9540,0
20230809,201300,66700570,9540,9540,9540,9540,0
20230809,201200,66700570,9540,9540,9540,9540,0
20230809,201100,66700570,9540,9540,9540,9540,0
20230809,201000,66700570,9540,9540,9540,9540,0
20230809,200900,66700570,9540,9540,9540,9540,0
20230809,200800,66700570,9540,9540,9540,9540,0
20230809,200700,66700570,9540,9540,9540,9540,0
20230809,200600,66700570,9540,9540,9540,9540,0
20230809,200500,66700570,9540,9540,9540,9540,0
20230809,200400,66700570,9540,9540,9540,9540,0
20230809,200300,66700570,9540,9540,9540,9540,0
20230809,200200,66700570,9540,9540,9540,9540,0
20230809,200100,66700570,9540,9540,9540,9540,0
20230809,200000,66700570,9540,9540,9540,9540,0
20230809,195900,66700570,9540,9540,9540,9540,0
20230809,195800,66700570,9540,9540,9540,9540,0
20230809,195700,66700570,9540,9540,9540,9540,0
20230809,195600,66700570,9540,9540,9540,9540,0
20230809,195500,66700570,9540,9540,9540,9540,1
20230809,195400,66700570,9540,9540,9540,9540,0
20230809,195300,66700570,9540,9540,9540,9540,0
20230809,195200,66700570,9540,9540,9540,9540,0
20230809,195100,66700570,9540,9540,9540,9540,0
20230809,195000,66700570,9540,9540,9540,9540,0
20230809,194900,66700570,9540,9540,9540,9540,0
20230809,194800,66700570,9540,9540,9540,9540,0
20230809,194700,66700570,9540,9540,9540,9540,0
20230809,194600,66700570,9540,9540,9540,9540,0
20230809,194500,66700570,9540,9540,9540,9540,0
20230809,194400,66700570,9540,9540,9540,9540,0
20230809,194300,66700570,9540,9540,9540,9540,0
20230809,194200,66700570,9540,9540,9540,9540,0
20230809,194100,66700570,9540,9540,9540,9540,0
20230809,194000,66700570,9540,9540,9540,9540,0
20230809,193900,66700570,9540,9540,9540,9540,0
20230809,193800,66700570,9540,9540,9540,9540,0
20230809,193700,66700570,9540,9540,9540,9540,0
20230809,193600,66700570,9540,9540,9540,9540,0
20230809,193500,66700570,9540,9540,9540,9540,0
20230809,193400,66700570,9540,9540,9540,9540,0
20230809,193300,66700570,9540,9540,9540,9540,0
20230809,193200,66700570,9540,9540,9540,9540,0
20230809,193100,66700570,9540,9540,9540,9540,0
20230809,193000,66700570,9540,9540,9540,9540,0
20230809,192900,66700570,9540,9540,9540,9540,0
20230809,192800,66700570,9540,9540,9540,9540,0
20230809,192700,66700570,9540,9540,9540,9540,0
20230809,192600,66700570,9540,9540,9540,9540,0
20230809,192500,66700570,9540,9540,9540,9540,1
20230809,192400,66700570,9540,9540,9540,9540,0
20230809,192300,66700570,9540,9540,9540,9540,0
20230809,192200,66700570,9540,9540,9540,9540,0
20230809,192100,66700570,9540,9540,9540,9540,0
20230809,192000,66700570,9540,9540,9540,9540,0
20230809,191900,66700570,9540,9540,9540,9540,0
20230809,191800,66700570,9540,9540,9540,9540,0
20230809,191700,66700570,9540,9540,9540,9540,0
20230809,191600,66700570,9540,9540,9540,9540,0
20230809,191500,66700570,9540,9540,9540,9540,0
20230809,191400,66700570,9540,9540,9540,9540,0
20230809,191300,66700570,9540,9540,9540,9540,0
20230809,191200,66700570,9540,9540,9540,9540,0
20230809,191100,66700570,9540,9540,9540,9540,0
20230809,191000,66700570,9540,9540,9540,9540,0
20230809,190900,66700570,9540,9540,9540,9540,0
20230809,190800,66700570,9540,9540,9540,9540,0
20230809,190700,66700570,9540,9540,9540,9540,0
20230809,190600,66700570,9540,9540,9540,9540,0
20230809,190500,66700570,9540,9540,9540,9540,0
20230809,190400,66700570,9540,9540,9540,9540,0
20230809,190300,66700570,9540,9540,9540,9540,0
20230809,190200,66700570,9540,9540,9540,9540,0
20230809,190100,66700570,9540,9540,9540,9540,0
20230809,190000,66700570,9540,9540,9540,9540,0
20230809,185900,66700570,9540,9540,9540,9540,0
20230809,185800,66700570,9540,9540,9540,9540,0
20230809,185700,66700570,9540,9540,9540,9540,0
20230809,185600,66700570,9540,9540,9540,9540,0
20230809,185500,66700570,9540,9540,9540,9540,1
20230809,185400,66700570,9540,9540,9540,9540,0
20230809,185300,66700570,9540,9540,9540,9540,0
20230809,185200,66700570,9540,9540,9540,9540,0
20230809,185100,66700570,9540,9540,9540,9540,0
20230809,185000,66700570,9540,9540,9540,9540,0
20230809,184900,66700570,9540,9540,9540,9540,0
20230809,184800,66700570,9540,9540,9540,9540,0
20230809,184700,66700570,9540,9540,9540,9540,0
20230809,184600,66700570,9540,9540,9540,9540,0
20230809,184500,66700570,9540,9540,9540,9540,0
20230809,184400,66700570,9540,9540,9540,9540,0
20230809,184300,66700570,9540,9540,9540,9540,0
20230809,184200,66700570,9540,9540,9540,9540,0
20230809,184100,66700570,9540,9540,9540,9540,0
20230809,184000,66700570,9540,9540,9540,9540,0
20230809,183900,66700570,9540,9540,9540,9540,0
20230809,183800,66700570,9540,9540,9540,9540,0
20230809,183700,66700570,9540,9540,9540,9540,0
20230809,183600,66700570,9540,9540,9540,9540,0
20230809,183500,66700570,9540,9540,9540,9540,0
20230809,183400,66700570,9540,9540,9540,9540,0
20230809,183300,66700570,9540,9540,9540,9540,0
20230809,183200,66700570,9540,9540,9540,9540,0
20230809,183100,66700570,9540,9540,9540,9540,0
20230809,183000,66700570,9540,9540,9540,9540,0
20230809,182900,66700570,9540,9540,9540,9540,0
20230809,182800,66700570,9540,9540,9540,9540,0
20230809,182700,66700570,9540,9540,9540,9540,0
20230809,182600,66700570,9540,9540,9540,9540,0
20230809,182500,66700570,9540,9540,9540,9540,1
20230809,182400,66700570,9540,9540,9540,9540,0
20230809,182300,66700570,9540,9540,9540,9540,0
20230809,182200,66700570,9540,9540,9540,9540,0
20230809,182100,66700570,9540,9540,9540,9540,0
20230809,182000,66700570,9540,9540,9540,9540,0
20230809,181900,66700570,9540,9540,9540,9540,0
20230809,181800,66700570,9540,9540,9540,9540,0
20230809,181700,66700570,9540,9540,9540,9540,0
20230809,181600,66700570,9540,9540,9540,9540,0
20230809,181500,66700570,9540,9540,9540,9540,0
20230809,181400,66700570,9540,9540,9540,9540,0
20230809,181300,66700570,9540,9540,9540,9540,0
20230809,181200,66700570,9540,9540,9540,9540,0
20230809,181100,66700570,9540,9540,9540,9540,0
20230809,181000,66700570,9540,9540,9540,9540,0
20230809,180900,66700570,9540,9540,9540,9540,0
20230809,180800,66700570,9540,9540,9540,9540,0
20230809,180700,66700570,9540,9540,9540,9540,0
20230809,180600,66700570,9540,9540,9540,9540,0
20230809,180500,66700570,9540,9540,9540,9540,0
20230809,180400,66700570,9540,9540,9540,9540,0
20230809,180300,66700570,9540,9540,9540,9540,0
20230809,180200,66700570,9540,9540,9540,9540,0
20230809,180100,66700570,9540,9540,9540,9540,0
20230809,180000,66700570,9540,9540,9540,9540,0
20230809,175900,66700570,9540,9540,9540,9540,0
20230809,175800,66700570,9540,9540,9540,9540,0
20230809,175700,66700570,9540,9540,9540,9540,0
20230809,175600,66700570,9540,9540,9540,9540,0
20230809,175500,66700570,9540,9540,9540,9540,1
20230809,175400,66700570,9540,9540,9540,9540,0
20230809,175300,66700570,9540,9540,9540,9540,0
20230809,175200,66700570,9540,9540,9540,9540,0
20230809,175100,66700570,9540,9540,9540,9540,0
20230809,175000,66700570,9540,9540,9540,9540,0
20230809,174900,66700570,9540,9540,9540,9540,0
20230809,174800,66700570,9540,9540,9540,9540,0
20230809,174700,66700570,9540,9540,9540,9540,0
20230809,174600,66700570,9540,9540,9540,9540,0
20230809,174500,66700570,9540,9540,9540,9540,0
20230809,174400,66700570,9540,9540,9540,9540,0
20230809,174300,66700570,9540,9540,9540,9540,0
20230809,174200,66700570,9540,9540,9540,9540,0
20230809,174100,66700570,9540,9540,9540,9540,0
20230809,174000,66700570,9540,9540,9540,9540,0
20230809,173900,66700570,9540,9540,9540,9540,0
20230809,173800,66700570,9540,9540,9540,9540,0
20230809,173700,66700570,9540,9540,9540,9540,0
20230809,173600,66700570,9540,9540,9540,9540,0
20230809,173500,66700570,9540,9540,9540,9540,0
20230809,173400,66700570,9540,9540,9540,9540,0
20230809,173300,66700570,9540,9540,9540,9540,0
20230809,173200,66700570,9540,9540,9540,9540,0
20230809,173100,66700570,9540,9540,9540,9540,0
20230809,173000,66700570,9540,9540,9540,9540,0
20230809,172900,66700570,9540,9540,9540,9540,0
20230809,172800,66700570,9540,9540,9540,9540,0
20230809,172700,66700570,9540,9540,9540,9540,0
20230809,172600,66700570,9540,9540,9540,9540,0
20230809,172500,66700570,9540,9540,9540,9540,1
20230809,172400,66700570,9540,9540,9540,9540,0
20230809,172300,66700570,9540,9540,9540,9540,0
20230809,172200,66700570,9540,9540,9540,9540,0
20230809,172100,66700570,9540,9540,9540,9540,0
20230809,172000,66700570,9540,9540,9540,9540,0
20230809,171900,66700570,9540,9540,9540,9540,0
20230809,171800,66700570,9540,9540,9540,9540,0
20230809,171700,66700570,9540,9540,9540,9540,0
20230809,171600,66700570,9540,9540,9540,9540,0
20230809,171500,66700570,9540,9540,9540,9540,0
20230809,171400,66700570,9540,9540,9540,9540,0
20230809,171300,66700570,9540,9540,9540,9540,0
20230809,171200,66700570,9540,9540,9540,9540,0
20230809,171100,66700570,9540,9540,9540,9540,0
20230809,171000,66700570,9540,9540,9540,9540,0
20230809,170900,66700570,9540,9540,9540,9540,0
20230809,170800,66700570,9540,9540,9540,9540,0
20230809,170700,66700570,9540,9540,9540,9540,0
20230809,170600,66700570,9540,9540,9540,9540,0
20230809,170500,66700570,9540,9540,9540,9540,0
20230809,170400,66700570,9540,9540,9540,9540,0
20230809,170300,66700570,9540,9540,9540,9540,0
20230809,170200,66700570,9540,9540,9540,9540,0
20230809,170100,66700570,9540,9540,9540,9540,0
20230809,170000,66700570,9540,9540,9540,9540,0
20230809,165900,66700570,9540,9540,9540,9540,0
20230809,165800,66700570,9540,9540,9540,9540,0
20230809,165700,66700570,9540,9540,9540,9540,0
20230809,165600,66700570,9540,9540,9540,9540,0
20230809,165500,66700570,9540,9540,9540,9540,1
20230809,165400,66700570,9540,9540,9540,9540,0
20230809,165300,66700570,9540,9540,9540,9540,0
20230809,165200,66700570,9540,9540,9540,9540,0
20230809,165100,66700570,9540,9540,9540,9540,0
20230809,165000,66700570,9540,9540,9540,9540,0
20230809,164900,66700570,9540,9540,9540,9540,0
20230809,164800,66700570,9540,9540,9540,9540,0
20230809,164700,66700570,9540,9540,9540,9540,0
20230809,164600,66700570,9540,9540,9540,9540,0
20230809,164500,66700570,9540,9540,9540,9540,0
20230809,164400,66700570,9540,9540,9540,9540,0
20230809,164300,66700570,9540,9540,9540,9540,0
20230809,164200,66700570,9540,9540,9540,9540,0
20230809,164100,66700570,9540,9540,9540,9540,0
20230809,164000,66700570,9540,9540,9540,9540,0
20230809,163900,66700570,9540,9540,9540,9540,0
20230809,163800,66700570,9540,9540,9540,9540,0
20230809,163700,66700570,9540,9540,9540,9540,0
20230809,163600,66700570,9540,9540,9540,9540,0
20230809,163500,66700570,9540,9540,9540,9540,0
20230809,163400,66700570,9540,9540,9540,9540,0
20230809,163300,66700570,9540,9540,9540,9540,0
20230809,163200,66700570,9540,9540,9540,9540,0
20230809,163100,66700570,9540,9540,9540,9540,0
20230809,163000,66700570,9540,9540,9540,9540,0
20230809,162900,66700570,9540,9540,9540,9540,0
20230809,162800,66700570,9540,9540,9540,9540,0
20230809,162700,66700570,9540,9540,9540,9540,0
20230809,162600,66700570,9540,9540,9540,9540,0
20230809,162500,66700570,9540,9540,9540,9540,1
20230809,162400,66700570,9540,9540,9540,9540,0
20230809,162300,66700570,9540,9540,9540,9540,0
20230809,162200,66700570,9540,9540,9540,9540,0
20230809,162100,66700570,9540,9540,9540,9540,0
20230809,162000,66700570,9540,9540,9540,9540,0
20230809,161900,66700570,9540,9540,9540,9540,0
20230809,161800,66700570,9540,9540,9540,9540,0
20230809,161700,66700570,9540,9540,9540,9540,0
20230809,161600,66700570,9540,9540,9540,9540,0
20230809,161500,66700570,9540,9540,9540,9540,0
20230809,161400,66700570,9540,9540,9540,9540,0
20230809,161300,66700570,9540,9540,9540,9540,0
20230809,161200,66700570,9540,9540,9540,9540,0
20230809,161100,66700570,9540,9540,9540,9540,0
20230809,161000,66700570,9540,9540,9540,9540,0
20230809,160900,66700570,9540,9540,9540,9540,0
20230809,160800,66700570,9540,9540,9540,9540,0
20230809,160700,66700570,9540,9540,9540,9540,0
20230809,160600,66700570,9540,9540,9540,9540,0
20230809,160500,66700570,9540,9540,9540,9540,0
20230809,160400,66700570,9540,9540,9540,9540,0
20230809,160300,66700570,9540,9540,9540,9540,0
20230809,160200,66700570,9540,9540,9540,9540,0
20230809,160100,66700570,9540,9540,9540,9540,0
20230809,160000,66700570,9540,9540,9540,9540,0
20230809,155900,66700570,9540,9540,9540,9540,0
20230809,155800,66700570,9540,9540,9540,9540,0
20230809,155700,66700570,9540,9540,9540,9540,0
20230809,155600,66700570,9540,9540,9540,9540,0
20230809,155500,66700570,9540,9540,9540,9540,1
20230809,155400,66700570,9540,9540,9540,9540,0
20230809,155300,66700570,9540,9540,9540,9540,0
20230809,155200,66700570,9540,9540,9540,9540,0
20230809,155100,66700570,9540,9540,9540,9540,0
20230809,155000,66700570,9540,9540,9540,9540,0
20230809,154900,66700570,9540,9540,9540,9540,0
20230809,154800,66700570,9540,9540,9540,9540,0
20230809,154700,66700570,9540,9540,9540,9540,0
20230809,154600,66700570,9540,9540,9540,9540,0
20230809,154500,66700570,9540,9540,9540,9540,0
20230809,154400,66700570,9540,9540,9540,9540,0
20230809,154300,66700570,9540,9540,9540,9540,0
20230809,154200,66700570,9540,9540,9540,9540,0
20230809,154100,66700570,9540,9540,9540,9540,0
20230809,154000,66700570,9540,9540,9540,9540,0
20230809,153900,66700570,9540,9540,9540,9540,0
20230809,153800,66700570,9540,9540,9540,9540,0
20230809,153700,66700570,9540,9540,9540,9540,0
20230809,153600,66700570,9540,9540,9540,9540,0
20230809,153500,66700570,9540,9540,9540,9540,0
20230809,153400,66700570,9540,9540,9540,9540,0
20230809,153300,66700570,9540,9540,9540,9540,0
20230809,153200,66700570,9540,9540,9540,9540,0
20230809,153100,66700570,9540,9540,9540,9540,0
20230809,153000,66700570,9540,9540,9540,9540,0
20230809,152900,66700570,9540,9540,9540,9540,0
20230809,152800,66700570,9540,9540,9540,9540,0
20230809,152700,66700570,9540,9540,9540,9540,0
20230809,152600,66700570,9540,9540,9540,9540,0
20230809,152500,66700570,9540,9540,9540,9540,0
20230809,152400,66700570,9540,9540,9540,9540,0
20230809,152300,66700570,9540,9540,9540,9540,0
20230809,152200,66700570,9540,9540,9540,9540,0
20230809,152100,66700570,9540,9540,9540,9540,0
20230809,152000,66700570,9540,9540,9540,9540,0
20230809,151900,66700570,9540,9540,9540,9540,0
20230809,151800,66700570,9540,9540,9540,9540,0
20230809,151700,66700570,9540,9540,9540,9540,0
20230809,151600,66700570,9540,9540,9540,9540,0
20230809,151500,66700570,9540,9540,9540,9540,0
20230809,151400,66700570,9540,9540,9540,9540,0
20230809,151300,66700570,9540,9540,9540,9540,0
20230809,151200,66700570,9540,9540,9540,9540,0
20230809,151100,66700570,9540,9540,9540,9540,0
20230809,151000,66700570,9540,9540,9540,9540,0
20230809,150900,66700570,9540,9540,9540,9540,0
20230809,150800,66700570,9540,9540,9540,9540,0
20230809,150700,66700570,9540,9540,9540,9540,0
20230809,150600,66700570,9540,9540,9540,9540,0
20230809,150500,66700570,9540,9540,9540,9540,0
20230809,150400,66700570,9540,9540,9540,9540,0
20230809,150300,66700570,9540,9540,9540,9540,0
20230809,150200,66700570,9540,9540,9540,9540,0
20230809,150100,66700570,9540,9540,9540,9540,0
20230809,150000,66700570,9540,9540,9540,9540,0
20230809,145900,66700570,9540,9540,9540,9540,0
20230809,145800,66700570,9540,9540,9540,9540,0
20230809,145700,66700570,9540,9540,9540,9540,0
20230809,145600,66700570,9540,9540,9540,9540,0
20230809,145500,66700570,9540,9540,9540,9540,0
20230809,145400,66700570,9540,9540,9540,9540,0
20230809,145300,66700570,9540,9540,9540,9540,0
20230809,145200,66700570,9540,9540,9540,9540,1
20230809,145100,66691030,9300,9300,9300,9300,0
20230809,145000,66691030,9300,9300,9300,9300,0
20230809,144900,66691030,9300,9300,9300,9300,0
20230809,144800,66691030,9300,9300,9300,9300,0
20230809,144700,66691030,9300,9300,9300,9300,0
20230809,144600,66691030,9300,9300,9300,9300,0
20230809,144500,66691030,9300,9300,9300,9300,0
20230809,144400,66691030,9300,9300,9300,9300,0
20230809,144300,66691030,9300,9300,9300,9300,0
20230809,144200,66691030,9300,9300,9300,9300,0
20230809,144100,66691030,9300,9300,9300,9300,0
20230809,144000,66691030,9300,9300,9300,9300,0
20230809,143900,66691030,9300,9300,9300,9300,0
20230809,143800,66691030,9300,9300,9300,9300,0
20230809,143700,66691030,9300,9300,9300,9300,0
20230809,143600,66691030,9300,9300,9300,9300,0
20230809,143500,66691030,9300,9300,9300,9300,0
20230809,143400,66691030,9300,9300,9300,9300,0
20230809,143300,66691030,9300,9300,9300,9300,0
20230809,143200,66691030,9300,9300,9300,9300,0
20230809,143100,66691030,9300,9300,9300,9300,0
20230809,143000,66691030,9300,9300,9300,9300,0
20230809,142900,66691030,9300,9300,9300,9300,0
20230809,142800,66691030,9300,9300,9300,9300,0
20230809,142700,66691030,9300,9300,9300,9300,0
20230809,142600,66691030,9300,9300,9300,9300,0
20230809,142500,66691030,9300,9300,9300,9300,0
20230809,142400,66691030,9300,9300,9300,9300,0
20230809,142300,66691030,9300,9300,9300,9300,0
20230809,142200,66691030,9300,9300,9300,9300,0
20230809,142100,66691030,9300,9300,9300,9300,0
20230809,142000,66691030,9300,9300,9300,9300,0
20230809,141900,66691030,9300,9300,9300,9300,0
20230809,141800,66691030,9300,9300,9300,9300,0
20230809,141700,66691030,9300,9300,9300,9300,0
20230809,141600,66691030,9300,9300,9300,9300,0
20230809,141500,66691030,9300,9300,9300,9300,0
20230809,141400,66691030,9300,9300,9300,9300,0
20230809,141300,66691030,9300,9300,9300,9300,0
20230809,141200,66691030,9300,9300,9300,9300,0
20230809,141100,66691030,9300,9300,9300,9300,0
20230809,141000,66691030,9300,9300,9300,9300,0
20230809,140900,66691030,9300,9300,9300,9300,0
20230809,140800,66691030,9300,9300,9300,9300,0
20230809,140700,66691030,9300,9300,9300,9300,0
20230809,140600,66691030,9300,9300,9300,9300,0
20230809,140500,66691030,9300,9300,9300,9300,0
20230809,140400,66691030,9300,9300,9300,9300,0
20230809,140300,66691030,9300,9300,9300,9300,0
20230809,140200,66691030,9300,9300,9300,9300,0
20230809,140100,66691030,9300,9300,9300,9300,0
20230809,140000,66691030,9300,9300,9300,9300,0
20230809,135900,66691030,9300,9300,9300,9300,0
20230809,135800,66691030,9300,9300,9300,9300,0
20230809,135700,66691030,9300,9300,9300,9300,0
20230809,135600,66691030,9300,9300,9300,9300,0
20230809,135500,66691030,9300,9300,9300,9300,0
20230809,135400,66691030,9300,9300,9300,9300,0
20230809,135300,66691030,9300,9300,9300,9300,0
20230809,135200,66691030,9300,9300,9300,9300,0
20230809,135100,66691030,9300,9300,9300,9300,0
20230809,135000,66691030,9300,9300,9300,9300,0
20230809,134900,66691030,9300,9300,9300,9300,0
20230809,134800,66691030,9300,9300,9300,9300,0
20230809,134700,66691030,9300,9300,9300,9300,0
20230809,134600,66691030,9300,9300,9300,9300,0
20230809,134500,66691030,9300,9300,9300,9300,0
20230809,134400,66691030,9300,9300,9300,9300,0
20230809,134300,66691030,9300,9300,9300,9300,0
20230809,134200,66691030,9300,9300,9300,9300,0
20230809,134100,66691030,9300,9300,9300,9300,0
20230809,134000,66691030,9300,9300,9300,9300,0
20230809,133900,66691030,9300,9300,9300,9300,0
20230809,133800,66691030,9300,9300,9300,9300,0
20230809,133700,66691030,9300,9300,9300,9300,0
20230809,133600,66691030,9300,9300,9300,9300,0
20230809,133500,66691030,9300,9300,9300,9300,0
20230809,133400,66691030,9300,9300,9300,9300,0
20230809,133300,66691030,9300,9300,9300,9300,0
20230809,133200,66691030,9300,9300,9300,9300,0
20230809,133100,66691030,9300,9300,9300,9300,0
20230809,133000,66691030,9300,9300,9300,9300,0
20230809,132900,66691030,9300,9300,9300,9300,0
20230809,132800,66691030,9300,9300,9300,9300,0
20230809,132700,66691030,9300,9300,9300,9300,0
20230809,132600,66691030,9300,9300,9300,9300,0
20230809,132500,66691030,9300,9300,9300,9300,0
20230809,132400,66691030,9300,9300,9300,9300,0
20230809,132300,66691030,9300,9300,9300,9300,0
20230809,132200,66691030,9300,9300,9300,9300,0
20230809,132100,66691030,9300,9300,9300,9300,0
20230809,132000,66691030,9300,9300,9300,9300,20
20230809,131900,66505030,9560,9560,9560,9560,0
20230809,131800,66505030,9560,9560,9560,9560,0
20230809,131700,66505030,9560,9560,9560,9560,0
20230809,131600,66505030,9560,9560,9560,9560,0
20230809,131500,66505030,9560,9560,9560,9560,0
20230809,131400,66505030,9560,9560,9560,9560,0
20230809,131300,66505030,9560,9560,9560,9560,0
20230809,131200,66505030,9560,9560,9560,9560,0
20230809,131100,66505030,9560,9560,9560,9560,0
20230809,131000,66505030,9560,9560,9560,9560,0
20230809,130900,66505030,9560,9560,9560,9560,0
20230809,130800,66505030,9560,9560,9560,9560,0
20230809,130700,66505030,9560,9560,9560,9560,0
20230809,130600,66505030,9560,9560,9560,9560,0
20230809,130500,66505030,9560,9560,9560,9560,0
20230809,130400,66505030,9560,9560,9560,9560,0
20230809,130300,66505030,9560,9560,9560,9560,0
20230809,130200,66505030,9560,9560,9560,9560,0
20230809,130100,66505030,9560,9560,9560,9560,0
20230809,130000,66505030,9560,9560,9560,9560,0
20230809,125900,66505030,9560,9560,9560,9560,0
20230809,125800,66505030,9560,9560,9560,9560,0
20230809,125700,66505030,9560,9560,9560,9560,0
20230809,125600,66505030,9560,9560,9560,9560,0
20230809,125500,66505030,9560,9560,9560,9560,0
20230809,125400,66505030,9560,9560,9560,9560,0
20230809,125300,66505030,9560,9560,9560,9560,0
20230809,125200,66505030,9560,9560,9560,9560,0
20230809,125100,66505030,9560,9560,9560,9560,0
20230809,125000,66505030,9560,9560,9560,9560,0
20230809,124900,66505030,9560,9560,9560,9560,0
20230809,124800,66505030,9560,9560,9560,9560,0
20230809,124700,66505030,9560,9560,9560,9560,0
20230809,124600,66505030,9560,9560,9560,9560,0
20230809,124500,66505030,9560,9560,9560,9560,0
20230809,124400,66505030,9560,9560,9560,9560,0
20230809,124300,66505030,9560,9560,9560,9560,0
20230809,124200,66505030,9560,9560,9560,9560,0
20230809,124100,66505030,9560,9560,9560,9560,0
20230809,124000,66505030,9560,9560,9560,9560,0
20230809,123900,66505030,9560,9560,9560,9560,0
20230809,123800,66505030,9560,9560,9560,9560,0
20230809,123700,66505030,9560,9560,9560,9560,0
20230809,123600,66505030,9560,9560,9560,9560,0
20230809,123500,66505030,9560,9560,9560,9560,0
20230809,123400,66505030,9560,9560,9560,9560,0
20230809,123300,66505030,9560,9560,9560,9560,0
20230809,123200,66505030,9560,9560,9560,9560,0
20230809,123100,66505030,9560,9560,9560,9560,0
20230809,123000,66505030,9560,9560,9560,9560,0
20230809,122900,66505030,9560,9560,9560,9560,0
20230809,122800,66505030,9560,9560,9560,9560,0
20230809,122700,66505030,9560,9560,9560,9560,0
20230809,122600,66505030,9560,9560,9560,9560,0
20230809,122500,66505030,9560,9560,9560,9560,0
20230809,122400,66505030,9560,9560,9560,9560,0
20230809,122300,66505030,9560,9560,9560,9560,0
20230809,122200,66505030,9560,9560,9560,9560,0
20230809,122100,66505030,9560,9560,9560,9560,0
20230809,122000,66505030,9560,9560,9560,9560,0
20230809,121900,66505030,9560,9560,9560,9560,0
20230809,121800,66505030,9560,9560,9560,9560,0
20230809,121700,66505030,9560,9560,9560,9560,0
20230809,121600,66505030,9560,9560,9560,9560,0
20230809,121500,66505030,9560,9560,9560,9560,0
20230809,121400,66505030,9560,9560,9560,9560,0
20230809,121300,66505030,9560,9560,9560,9560,0
20230809,121200,66505030,9560,9560,9560,9560,0
20230809,121100,66505030,9560,9560,9560,9560,0
20230809,121000,66505030,9560,9560,9560,9560,0
20230809,120900,66505030,9560,9560,9560,9560,0
20230809,120800,66505030,9560,9560,9560,9560,0
20230809,120700,66505030,9560,9560,9560,9560,0
20230809,120600,66505030,9560,9560,9560,9560,0
20230809,120500,66505030,9560,9560,9560,9560,0
20230809,120400,66505030,9560,9560,9560,9560,0
20230809,120300,66505030,9560,9560,9560,9560,0
20230809,120200,66505030,9560,9560,9560,9560,0
20230809,120100,66505030,9560,9560,9560,9560,0
20230809,120000,66505030,9560,9560,9560,9560,0
20230809,115900,66505030,9560,9560,9560,9560,0
20230809,115800,66505030,9560,9560,9560,9560,0
20230809,115700,66505030,9560,9560,9560,9560,0
20230809,115600,66505030,9560,9560,9560,9560,0
20230809,115500,66505030,9560,9560,9560,9560,0
20230809,115400,66505030,9560,9560,9560,9560,0
20230809,115300,66505030,9560,9560,9560,9560,0
20230809,115200,66505030,9560,9560,9560,9560,0
20230809,115100,66505030,9560,9560,9560,9560,0
20230809,115000,66505030,9560,9560,9560,9560,0
20230809,114900,66505030,9560,9560,9560,9560,0
20230809,114800,66505030,9560,9560,9560,9560,0
20230809,114700,66505030,9560,9560,9560,9560,0
20230809,114600,66505030,9560,9560,9560,9560,0
20230809,114500,66505030,9560,9560,9560,9560,0
20230809,114400,66505030,9560,9560,9560,9560,0
20230809,114300,66505030,9560,9560,9560,9560,0
20230809,114200,66505030,9560,9560,9560,9560,0
20230809,114100,66505030,9560,9560,9560,9560,0
20230809,114000,66505030,9560,9560,9560,9560,0
20230809,113900,66505030,9560,9560,9560,9560,0
20230809,113800,66505030,9560,9560,9560,9560,0
20230809,113700,66505030,9560,9560,9560,9560,0
20230809,113600,66505030,9560,9560,9560,9560,0
20230809,113500,66505030,9560,9560,9560,9560,0
20230809,113400,66505030,9560,9560,9560,9560,0
20230809,113300,66505030,9560,9560,9560,9560,0
20230809,113200,66505030,9560,9560,9560,9560,0
20230809,113100,66505030,9560,9560,9560,9560,0
20230809,113000,66505030,9560,9560,9560,9560,0
20230809,112900,66505030,9560,9560,9560,9560,0
20230809,112800,66505030,9560,9560,9560,9560,0
20230809,112700,66505030,9560,9560,9560,9560,0
20230809,112600,66505030,9560,9560,9560,9560,0
20230809,112500,66505030,9560,9560,9560,9560,0
20230809,112400,66505030,9560,9560,9560,9560,0
20230809,112300,66505030,9560,9560,9560,9560,0
20230809,112200,66505030,9560,9560,9560,9560,0
20230809,112100,66505030,9560,9560,9560,9560,0
20230809,112000,66505030,9560,9560,9560,9560,0
20230809,111900,66505030,9560,9560,9560,9560,0
20230809,111800,66505030,9560,9560,9560,9560,0
20230809,111700,66505030,9560,9560,9560,9560,0
20230809,111600,66505030,9560,9560,9560,9560,0
20230809,111500,66505030,9560,9560,9560,9560,0
20230809,111400,66505030,9560,9560,9560,9560,0
20230809,111300,66505030,9560,9560,9560,9560,4
20230809,111200,66466790,9580,9580,9580,9580,0
20230809,111100,66466790,9580,9580,9580,9580,0
20230809,111000,66466790,9580,9580,9580,9580,0
20230809,110900,66466790,9580,9580,9580,9580,0
20230809,110800,66466790,9580,9580,9580,9580,0
20230809,110700,66466790,9580,9580,9580,9580,0
20230809,110600,66466790,9580,9580,9580,9580,0
20230809,110500,66466790,9580,9580,9580,9580,0
20230809,110400,66466790,9580,9580,9580,9580,0
20230809,110300,66466790,9580,9580,9580,9580,0
20230809,110200,66466790,9580,9580,9580,9580,0
20230809,110100,66466790,9580,9580,9580,9580,0
20230809,110000,66466790,9580,9580,9580,9580,0
20230809,105900,66466790,9580,9580,9580,9580,0
20230809,105800,66466790,9580,9580,9580,9580,0
20230809,105700,66466790,9580,9580,9580,9580,0
20230809,105600,66466790,9580,9580,9580,9580,0
20230809,105500,66466790,9580,9580,9580,9580,0
20230809,105400,66466790,9580,9580,9580,9580,0
20230809,105300,66466790,9580,9580,9580,9580,0
20230809,105200,66466790,9580,9580,9580,9580,0
20230809,105100,66466790,9580,9580,9580,9580,100
20230809,105000,65508790,9580,9580,9580,9580,0
20230809,104900,65508790,9580,9580,9580,9580,0
20230809,104800,65508790,9580,9580,9580,9580,0
20230809,104700,65508790,9580,9580,9580,9580,0
20230809,104600,65508790,9580,9580,9580,9580,0
20230809,104500,65508790,9580,9580,9580,9580,0
20230809,104400,65508790,9580,9580,9580,9580,0
20230809,104300,65508790,9580,9580,9580,9580,0
20230809,104200,65508790,9580,9580,9580,9580,0
20230809,104100,65508790,9580,9580,9580,9580,0
20230809,104000,65508790,9580,9580,9580,9580,0
20230809,103900,65508790,9580,9580,9580,9580,0
20230809,103800,65508790,9580,9580,9580,9580,0
20230809,103700,65508790,9580,9580,9580,9580,1
20230809,103600,65499210,9300,9300,9300,9300,0
20230809,103500,65499210,9300,9300,9300,9300,166
20230809,103400,63955410,9300,9300,9300,9300,107
20230809,103300,62960310,9280,9280,9280,9280,58
20230809,103200,62422070,9300,9300,9300,9300,0
20230809,103100,62422070,9300,9300,9300,9300,0
20230809,103000,62422070,9300,9300,9300,9300,0
20230809,102900,62422070,9300,9300,9300,9300,0
20230809,102800,62422070,9300,9300,9300,9300,0
20230809,102700,62422070,9300,9300,9300,9300,0
20230809,102600,62422070,9300,9300,9300,9300,0
20230809,102500,62422070,9300,9300,9300,9300,0
20230809,102400,62422070,9300,9300,9300,9300,0
20230809,102300,62422070,9300,9300,9300,9300,0
20230809,102200,62422070,9300,9300,9300,9300,0
20230809,102100,62422070,9300,9300,9300,9300,0
20230809,102000,62422070,9300,9300,9300,9300,0
20230809,101900,62422070,9300,9300,9300,9300,0
20230809,101800,62422070,9300,9300,9300,9300,0
20230809,101700,62422070,9300,9300,9300,9300,0
20230809,101600,62422070,9300,9300,9300,9300,0
20230809,101500,62422070,9300,9300,9300,9300,0
20230809,101400,62422070,9300,9300,9300,9300,0
20230809,101300,62422070,9300,9300,9300,9300,0
20230809,101200,62422070,9300,9300,9300,9300,0
20230809,101100,62422070,9300,9300,9300,9300,0
20230809,101000,62422070,9300,9300,9300,9300,0
20230809,100900,62422070,9300,9300,9300,9300,0
20230809,100800,62422070,9300,9300,9300,9300,0
20230809,100700,62422070,9300,9300,9300,9300,10
20230809,100600,62329070,9300,9300,9300,9300,0
20230809,100500,62329070,9300,9300,9300,9300,0
20230809,100400,62329070,9300,9300,9300,9300,60
20230809,100300,61771070,9300,9300,9300,9300,0
20230809,100200,61771070,9300,9300,9300,9300,0
20230809,100100,61771070,9300,9300,9300,9300,187
20230809,100000,60031970,9600,9600,9600,9600,0
20230809,095900,60031970,9600,9600,9600,9600,0
20230809,095800,60031970,9600,9600,9600,9600,0
20230809,095700,60031970,9600,9600,9600,9600,0
20230809,095600,60031970,9600,9600,9600,9600,0
20230809,095500,60031970,9600,9600,9600,9600,0
20230809,095400,60031970,9600,9600,9600,9600,0
20230809,095300,60031970,9600,9600,9600,9600,0
20230809,095200,60031970,9600,9600,9600,9600,0
20230809,095100,60031970,9600,9600,9600,9600,0
20230809,095000,60031970,9600,9600,9600,9600,0
20230809,094900,60031970,9600,9600,9600,9600,0
20230809,094800,60031970,9600,9600,9600,9600,0
20230809,094700,60031970,9600,9600,9600,9600,0
20230809,094600,60031970,9600,9600,9600,9600,0
20230809,094500,60031970,9600,9600,9600,9600,0
20230809,094400,60031970,9600,9600,9600,9600,0
20230809,094300,60031970,9600,9600,9600,9600,0
20230809,094200,60031970,9600,9600,9600,9600,0
20230809,094100,60031970,9600,9600,9600,9600,0
20230809,094000,60031970,9600,9600,9600,9600,0
20230809,093900,60031970,9600,9600,9600,9600,0
20230809,093800,60031970,9600,9600,9600,9600,0
20230809,093700,60031970,9600,9600,9600,9600,0
20230809,093600,60031970,9600,9600,9600,9600,0
20230809,093500,60031970,9600,9600,9600,9600,0
20230809,093400,60031970,9600,9600,9600,9600,0
20230809,093300,60031970,9600,9600,9600,9600,0
20230809,093200,60031970,9600,9600,9600,9600,0
20230809,093100,60031970,9600,9600,9600,9600,0
20230809,093000,60031970,9600,9600,9600,9600,0
20230809,092900,60031970,9600,9600,9600,9600,0
20230809,092800,60031970,9600,9600,9600,9600,0
20230809,092700,60031970,9600,9600,9600,9600,0
20230809,092600,60031970,9600,9600,9600,9600,0
20230809,092500,60031970,9600,9600,9600,9600,87
20230809,092400,59196770,9600,9600,9600,9600,200
20230809,092300,57276770,9600,9100,9600,9100,906
20230809,092200,48657700,9100,9100,9100,9100,50
20230809,092100,48202700,9100,9100,9100,9100,0
20230809,092000,48202700,9100,9100,9100,9100,0
20230809,091900,48202700,9100,9100,9100,9100,605
20230809,091800,42697200,9100,9100,9100,9100,0
20230809,091700,42697200,9100,9100,9100,9100,25
20230809,091600,42469700,9100,9100,9100,9100,0
20230809,091500,42469700,9100,9100,9100,9100,0
20230809,091400,42469700,9100,9100,9100,9100,10
20230809,091300,42378700,9100,9100,9100,9100,100
20230809,091200,41468700,9100,9100,9100,9100,1057
20230809,091100,31850000,9100,9100,9100,9100,3500
20230809,091000,0,9560,9560,9560,9560,0
20230809,090900,0,9560,9560,9560,9560,0
20230809,090800,0,9560,9560,9560,9560,0
20230809,090700,0,9560,9560,9560,9560,0
20230809,090600,0,9560,9560,9560,9560,0
20230809,090500,0,9560,9560,9560,9560,0
20230809,090400,0,9560,9560,9560,9560,0
20230809,090300,0,9560,9560,9560,9560,0
20230809,090200,0,9560,9560,9560,9560,0
20230809,090100,0,9560,9560,9560,9560,0
20230809,090000,0,9560,9560,9560,9560,0