KissMeData/121060/min/candle-20230825.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230825,195300,1851,901,901,901,901,1
20230825,195200,1851,901,901,901,901,0
20230825,195100,1851,901,901,901,901,0
20230825,195000,1851,901,901,901,901,0
20230825,194900,1851,901,901,901,901,0
20230825,194800,1851,901,901,901,901,0
20230825,194700,1851,901,901,901,901,0
20230825,194600,1851,901,901,901,901,0
20230825,194500,1851,901,901,901,901,0
20230825,194400,1851,901,901,901,901,0
20230825,194300,1851,901,901,901,901,0
20230825,194200,1851,901,901,901,901,0
20230825,194100,1851,901,901,901,901,0
20230825,194000,1851,901,901,901,901,0
20230825,193900,1851,901,901,901,901,0
20230825,193800,1851,901,901,901,901,0
20230825,193700,1851,901,901,901,901,0
20230825,193600,1851,901,901,901,901,0
20230825,193500,1851,901,901,901,901,0
20230825,193400,1851,901,901,901,901,0
20230825,193300,1851,901,901,901,901,0
20230825,193200,1851,901,901,901,901,0
20230825,193100,1851,901,901,901,901,0
20230825,193000,1851,901,901,901,901,0
20230825,192900,1851,901,901,901,901,0
20230825,192800,1851,901,901,901,901,0
20230825,192700,1851,901,901,901,901,0
20230825,192600,1851,901,901,901,901,0
20230825,192500,1851,901,901,901,901,0
20230825,192400,1851,901,901,901,901,0
20230825,192300,1851,901,901,901,901,1
20230825,192200,1851,901,901,901,901,0
20230825,192100,1851,901,901,901,901,0
20230825,192000,1851,901,901,901,901,0
20230825,191900,1851,901,901,901,901,0
20230825,191800,1851,901,901,901,901,0
20230825,191700,1851,901,901,901,901,0
20230825,191600,1851,901,901,901,901,0
20230825,191500,1851,901,901,901,901,0
20230825,191400,1851,901,901,901,901,0
20230825,191300,1851,901,901,901,901,0
20230825,191200,1851,901,901,901,901,0
20230825,191100,1851,901,901,901,901,0
20230825,191000,1851,901,901,901,901,0
20230825,190900,1851,901,901,901,901,0
20230825,190800,1851,901,901,901,901,0
20230825,190700,1851,901,901,901,901,0
20230825,190600,1851,901,901,901,901,0
20230825,190500,1851,901,901,901,901,0
20230825,190400,1851,901,901,901,901,0
20230825,190300,1851,901,901,901,901,0
20230825,190200,1851,901,901,901,901,0
20230825,190100,1851,901,901,901,901,0
20230825,190000,1851,901,901,901,901,0
20230825,185900,1851,901,901,901,901,0
20230825,185800,1851,901,901,901,901,0
20230825,185700,1851,901,901,901,901,0
20230825,185600,1851,901,901,901,901,0
20230825,185500,1851,901,901,901,901,0
20230825,185400,1851,901,901,901,901,0
20230825,185300,1851,901,901,901,901,1
20230825,185200,1851,901,901,901,901,0
20230825,185100,1851,901,901,901,901,0
20230825,185000,1851,901,901,901,901,0
20230825,184900,1851,901,901,901,901,0
20230825,184800,1851,901,901,901,901,0
20230825,184700,1851,901,901,901,901,0
20230825,184600,1851,901,901,901,901,0
20230825,184500,1851,901,901,901,901,0
20230825,184400,1851,901,901,901,901,0
20230825,184300,1851,901,901,901,901,0
20230825,184200,1851,901,901,901,901,0
20230825,184100,1851,901,901,901,901,0
20230825,184000,1851,901,901,901,901,0
20230825,183900,1851,901,901,901,901,0
20230825,183800,1851,901,901,901,901,0
20230825,183700,1851,901,901,901,901,0
20230825,183600,1851,901,901,901,901,0
20230825,183500,1851,901,901,901,901,0
20230825,183400,1851,901,901,901,901,0
20230825,183300,1851,901,901,901,901,0
20230825,183200,1851,901,901,901,901,0
20230825,183100,1851,901,901,901,901,0
20230825,183000,1851,901,901,901,901,0
20230825,182900,1851,901,901,901,901,0
20230825,182800,1851,901,901,901,901,0
20230825,182700,1851,901,901,901,901,0
20230825,182600,1851,901,901,901,901,0
20230825,182500,1851,901,901,901,901,0
20230825,182400,1851,901,901,901,901,0
20230825,182300,1851,901,901,901,901,1
20230825,182200,1851,901,901,901,901,0
20230825,182100,1851,901,901,901,901,0
20230825,182000,1851,901,901,901,901,0
20230825,181900,1851,901,901,901,901,0
20230825,181800,1851,901,901,901,901,0
20230825,181700,1851,901,901,901,901,0
20230825,181600,1851,901,901,901,901,0
20230825,181500,1851,901,901,901,901,0
20230825,181400,1851,901,901,901,901,0
20230825,181300,1851,901,901,901,901,0
20230825,181200,1851,901,901,901,901,0
20230825,181100,1851,901,901,901,901,0
20230825,181000,1851,901,901,901,901,0
20230825,180900,1851,901,901,901,901,0
20230825,180800,1851,901,901,901,901,0
20230825,180700,1851,901,901,901,901,0
20230825,180600,1851,901,901,901,901,0
20230825,180500,1851,901,901,901,901,0
20230825,180400,1851,901,901,901,901,0
20230825,180300,1851,901,901,901,901,0
20230825,180200,1851,901,901,901,901,0
20230825,180100,1851,901,901,901,901,0
20230825,180000,1851,901,901,901,901,0
20230825,175900,1851,901,901,901,901,0
20230825,175800,1851,901,901,901,901,0
20230825,175700,1851,901,901,901,901,0
20230825,175600,1851,901,901,901,901,0
20230825,175500,1851,901,901,901,901,0
20230825,175400,1851,901,901,901,901,0
20230825,175300,1851,901,901,901,901,1
20230825,175200,1851,901,901,901,901,0
20230825,175100,1851,901,901,901,901,0
20230825,175000,1851,901,901,901,901,0
20230825,174900,1851,901,901,901,901,0
20230825,174800,1851,901,901,901,901,0
20230825,174700,1851,901,901,901,901,0
20230825,174600,1851,901,901,901,901,0
20230825,174500,1851,901,901,901,901,0
20230825,174400,1851,901,901,901,901,0
20230825,174300,1851,901,901,901,901,0
20230825,174200,1851,901,901,901,901,0
20230825,174100,1851,901,901,901,901,0
20230825,174000,1851,901,901,901,901,0
20230825,173900,1851,901,901,901,901,0
20230825,173800,1851,901,901,901,901,0
20230825,173700,1851,901,901,901,901,0
20230825,173600,1851,901,901,901,901,0
20230825,173500,1851,901,901,901,901,0
20230825,173400,1851,901,901,901,901,0
20230825,173300,1851,901,901,901,901,0
20230825,173200,1851,901,901,901,901,0
20230825,173100,1851,901,901,901,901,0
20230825,173000,1851,901,901,901,901,0
20230825,172900,1851,901,901,901,901,0
20230825,172800,1851,901,901,901,901,0
20230825,172700,1851,901,901,901,901,0
20230825,172600,1851,901,901,901,901,0
20230825,172500,1851,901,901,901,901,0
20230825,172400,1851,901,901,901,901,0
20230825,172300,1851,901,901,901,901,1
20230825,172200,1851,901,901,901,901,0
20230825,172100,1851,901,901,901,901,0
20230825,172000,1851,901,901,901,901,0
20230825,171900,1851,901,901,901,901,0
20230825,171800,1851,901,901,901,901,0
20230825,171700,1851,901,901,901,901,0
20230825,171600,1851,901,901,901,901,0
20230825,171500,1851,901,901,901,901,0
20230825,171400,1851,901,901,901,901,0
20230825,171300,1851,901,901,901,901,0
20230825,171200,1851,901,901,901,901,0
20230825,171100,1851,901,901,901,901,0
20230825,171000,1851,901,901,901,901,0
20230825,170900,1851,901,901,901,901,0
20230825,170800,1851,901,901,901,901,0
20230825,170700,1851,901,901,901,901,0
20230825,170600,1851,901,901,901,901,0
20230825,170500,1851,901,901,901,901,0
20230825,170400,1851,901,901,901,901,0
20230825,170300,1851,901,901,901,901,0
20230825,170200,1851,901,901,901,901,0
20230825,170100,1851,901,901,901,901,0
20230825,170000,1851,901,901,901,901,0
20230825,165900,1851,901,901,901,901,0
20230825,165800,1851,901,901,901,901,0
20230825,165700,1851,901,901,901,901,0
20230825,165600,1851,901,901,901,901,0
20230825,165500,1851,901,901,901,901,0
20230825,165400,1851,901,901,901,901,0
20230825,165300,1851,901,901,901,901,1
20230825,165200,1851,901,901,901,901,0
20230825,165100,1851,901,901,901,901,0
20230825,165000,1851,901,901,901,901,0
20230825,164900,1851,901,901,901,901,0
20230825,164800,1851,901,901,901,901,0
20230825,164700,1851,901,901,901,901,0
20230825,164600,1851,901,901,901,901,0
20230825,164500,1851,901,901,901,901,0
20230825,164400,1851,901,901,901,901,0
20230825,164300,1851,901,901,901,901,0
20230825,164200,1851,901,901,901,901,0
20230825,164100,1851,901,901,901,901,0
20230825,164000,1851,901,901,901,901,0
20230825,163900,1851,901,901,901,901,0
20230825,163800,1851,901,901,901,901,0
20230825,163700,1851,901,901,901,901,0
20230825,163600,1851,901,901,901,901,0
20230825,163500,1851,901,901,901,901,0
20230825,163400,1851,901,901,901,901,0
20230825,163300,1851,901,901,901,901,0
20230825,163200,1851,901,901,901,901,0
20230825,163100,1851,901,901,901,901,0
20230825,163000,1851,901,901,901,901,0
20230825,162900,1851,901,901,901,901,0
20230825,162800,1851,901,901,901,901,0
20230825,162700,1851,901,901,901,901,0
20230825,162600,1851,901,901,901,901,0
20230825,162500,1851,901,901,901,901,0
20230825,162400,1851,901,901,901,901,0
20230825,162300,1851,901,901,901,901,1
20230825,162200,1851,901,901,901,901,0
20230825,162100,1851,901,901,901,901,0
20230825,162000,1851,901,901,901,901,0
20230825,161900,1851,901,901,901,901,0
20230825,161800,1851,901,901,901,901,0
20230825,161700,1851,901,901,901,901,0
20230825,161600,1851,901,901,901,901,0
20230825,161500,1851,901,901,901,901,0
20230825,161400,1851,901,901,901,901,0
20230825,161300,1851,901,901,901,901,0
20230825,161200,1851,901,901,901,901,0
20230825,161100,1851,901,901,901,901,0
20230825,161000,1851,901,901,901,901,0
20230825,160900,1851,901,901,901,901,0
20230825,160800,1851,901,901,901,901,0
20230825,160700,1851,901,901,901,901,0
20230825,160600,1851,901,901,901,901,0
20230825,160500,1851,901,901,901,901,0
20230825,160400,1851,901,901,901,901,0
20230825,160300,1851,901,901,901,901,0
20230825,160200,1851,901,901,901,901,0
20230825,160100,1851,901,901,901,901,0
20230825,160000,1851,901,901,901,901,0
20230825,155900,1851,901,901,901,901,0
20230825,155800,1851,901,901,901,901,0
20230825,155700,1851,901,901,901,901,0
20230825,155600,1851,901,901,901,901,0
20230825,155500,1851,901,901,901,901,0
20230825,155400,1851,901,901,901,901,0
20230825,155300,1851,901,901,901,901,1
20230825,155200,1851,901,901,901,901,0
20230825,155100,1851,901,901,901,901,0
20230825,155000,1851,901,901,901,901,0
20230825,154900,1851,901,901,901,901,0
20230825,154800,1851,901,901,901,901,0
20230825,154700,1851,901,901,901,901,0
20230825,154600,1851,901,901,901,901,0
20230825,154500,1851,901,901,901,901,0
20230825,154400,1851,901,901,901,901,0
20230825,154300,1851,901,901,901,901,0
20230825,154200,1851,901,901,901,901,0
20230825,154100,1851,901,901,901,901,0
20230825,154000,1851,901,901,901,901,0
20230825,153900,1851,901,901,901,901,0
20230825,153800,1851,901,901,901,901,0
20230825,153700,1851,901,901,901,901,0
20230825,153600,1851,901,901,901,901,0
20230825,153500,1851,901,901,901,901,0
20230825,153400,1851,901,901,901,901,0
20230825,153300,1851,901,901,901,901,0
20230825,153200,1851,901,901,901,901,0
20230825,153100,1851,901,901,901,901,0
20230825,153000,1851,901,901,901,901,1
20230825,152900,950,950,950,950,950,0
20230825,152800,950,950,950,950,950,0
20230825,152700,950,950,950,950,950,0
20230825,152600,950,950,950,950,950,0
20230825,152500,950,950,950,950,950,0
20230825,152400,950,950,950,950,950,0
20230825,152300,950,950,950,950,950,0
20230825,152200,950,950,950,950,950,0
20230825,152100,950,950,950,950,950,0
20230825,152000,950,950,950,950,950,0
20230825,151900,950,950,950,950,950,0
20230825,151800,950,950,950,950,950,0
20230825,151700,950,950,950,950,950,0
20230825,151600,950,950,950,950,950,0
20230825,151500,950,950,950,950,950,0
20230825,151400,950,950,950,950,950,0
20230825,151300,950,950,950,950,950,0
20230825,151200,950,950,950,950,950,0
20230825,151100,950,950,950,950,950,0
20230825,151000,950,950,950,950,950,0
20230825,150900,950,950,950,950,950,0
20230825,150800,950,950,950,950,950,0
20230825,150700,950,950,950,950,950,0
20230825,150600,950,950,950,950,950,0
20230825,150500,950,950,950,950,950,0
20230825,150400,950,950,950,950,950,0
20230825,150300,950,950,950,950,950,0
20230825,150200,950,950,950,950,950,0
20230825,150100,950,950,950,950,950,0
20230825,150000,950,950,950,950,950,0
20230825,145900,950,950,950,950,950,0
20230825,145800,950,950,950,950,950,0
20230825,145700,950,950,950,950,950,0
20230825,145600,950,950,950,950,950,0
20230825,145500,950,950,950,950,950,0
20230825,145400,950,950,950,950,950,0
20230825,145300,950,950,950,950,950,0
20230825,145200,950,950,950,950,950,0
20230825,145100,950,950,950,950,950,0
20230825,145000,950,950,950,950,950,0
20230825,144900,950,950,950,950,950,0
20230825,144800,950,950,950,950,950,0
20230825,144700,950,950,950,950,950,0
20230825,144600,950,950,950,950,950,0
20230825,144500,950,950,950,950,950,0
20230825,144400,950,950,950,950,950,0
20230825,144300,950,950,950,950,950,0
20230825,144200,950,950,950,950,950,0
20230825,144100,950,950,950,950,950,0
20230825,144000,950,950,950,950,950,0
20230825,143900,950,950,950,950,950,0
20230825,143800,950,950,950,950,950,0
20230825,143700,950,950,950,950,950,0
20230825,143600,950,950,950,950,950,0
20230825,143500,950,950,950,950,950,0
20230825,143400,950,950,950,950,950,0
20230825,143300,950,950,950,950,950,0
20230825,143200,950,950,950,950,950,0
20230825,143100,950,950,950,950,950,0
20230825,143000,950,950,950,950,950,0
20230825,142900,950,950,950,950,950,0
20230825,142800,950,950,950,950,950,0
20230825,142700,950,950,950,950,950,0
20230825,142600,950,950,950,950,950,0
20230825,142500,950,950,950,950,950,0
20230825,142400,950,950,950,950,950,0
20230825,142300,950,950,950,950,950,0
20230825,142200,950,950,950,950,950,0
20230825,142100,950,950,950,950,950,0
20230825,142000,950,950,950,950,950,0
20230825,141900,950,950,950,950,950,0
20230825,141800,950,950,950,950,950,0
20230825,141700,950,950,950,950,950,0
20230825,141600,950,950,950,950,950,0
20230825,141500,950,950,950,950,950,0
20230825,141400,950,950,950,950,950,0
20230825,141300,950,950,950,950,950,0
20230825,141200,950,950,950,950,950,0
20230825,141100,950,950,950,950,950,0
20230825,141000,950,950,950,950,950,0
20230825,140900,950,950,950,950,950,0
20230825,140800,950,950,950,950,950,0
20230825,140700,950,950,950,950,950,0
20230825,140600,950,950,950,950,950,0
20230825,140500,950,950,950,950,950,0
20230825,140400,950,950,950,950,950,0
20230825,140300,950,950,950,950,950,0
20230825,140200,950,950,950,950,950,0
20230825,140100,950,950,950,950,950,0
20230825,140000,950,950,950,950,950,0
20230825,135900,950,950,950,950,950,0
20230825,135800,950,950,950,950,950,0
20230825,135700,950,950,950,950,950,0
20230825,135600,950,950,950,950,950,0
20230825,135500,950,950,950,950,950,0
20230825,135400,950,950,950,950,950,0
20230825,135300,950,950,950,950,950,0
20230825,135200,950,950,950,950,950,0
20230825,135100,950,950,950,950,950,0
20230825,135000,950,950,950,950,950,0
20230825,134900,950,950,950,950,950,0
20230825,134800,950,950,950,950,950,0
20230825,134700,950,950,950,950,950,0
20230825,134600,950,950,950,950,950,0
20230825,134500,950,950,950,950,950,0
20230825,134400,950,950,950,950,950,0
20230825,134300,950,950,950,950,950,0
20230825,134200,950,950,950,950,950,0
20230825,134100,950,950,950,950,950,0
20230825,134000,950,950,950,950,950,0
20230825,133900,950,950,950,950,950,0
20230825,133800,950,950,950,950,950,0
20230825,133700,950,950,950,950,950,0
20230825,133600,950,950,950,950,950,0
20230825,133500,950,950,950,950,950,0
20230825,133400,950,950,950,950,950,0
20230825,133300,950,950,950,950,950,0
20230825,133200,950,950,950,950,950,0
20230825,133100,950,950,950,950,950,0
20230825,133000,950,950,950,950,950,0
20230825,132900,950,950,950,950,950,0
20230825,132800,950,950,950,950,950,0
20230825,132700,950,950,950,950,950,0
20230825,132600,950,950,950,950,950,0
20230825,132500,950,950,950,950,950,0
20230825,132400,950,950,950,950,950,0
20230825,132300,950,950,950,950,950,0
20230825,132200,950,950,950,950,950,0
20230825,132100,950,950,950,950,950,0
20230825,132000,950,950,950,950,950,0
20230825,131900,950,950,950,950,950,0
20230825,131800,950,950,950,950,950,0
20230825,131700,950,950,950,950,950,0
20230825,131600,950,950,950,950,950,0
20230825,131500,950,950,950,950,950,0
20230825,131400,950,950,950,950,950,0
20230825,131300,950,950,950,950,950,0
20230825,131200,950,950,950,950,950,0
20230825,131100,950,950,950,950,950,0
20230825,131000,950,950,950,950,950,0
20230825,130900,950,950,950,950,950,0
20230825,130800,950,950,950,950,950,0
20230825,130700,950,950,950,950,950,0
20230825,130600,950,950,950,950,950,0
20230825,130500,950,950,950,950,950,0
20230825,130400,950,950,950,950,950,0
20230825,130300,950,950,950,950,950,0
20230825,130200,950,950,950,950,950,0
20230825,130100,950,950,950,950,950,0
20230825,130000,950,950,950,950,950,0
20230825,125900,950,950,950,950,950,0
20230825,125800,950,950,950,950,950,0
20230825,125700,950,950,950,950,950,0
20230825,125600,950,950,950,950,950,0
20230825,125500,950,950,950,950,950,0
20230825,125400,950,950,950,950,950,0
20230825,125300,950,950,950,950,950,0
20230825,125200,950,950,950,950,950,0
20230825,125100,950,950,950,950,950,0
20230825,125000,950,950,950,950,950,0
20230825,124900,950,950,950,950,950,0
20230825,124800,950,950,950,950,950,0
20230825,124700,950,950,950,950,950,0
20230825,124600,950,950,950,950,950,0
20230825,124500,950,950,950,950,950,0
20230825,124400,950,950,950,950,950,0
20230825,124300,950,950,950,950,950,0
20230825,124200,950,950,950,950,950,0
20230825,124100,950,950,950,950,950,0
20230825,124000,950,950,950,950,950,0
20230825,123900,950,950,950,950,950,0
20230825,123800,950,950,950,950,950,0
20230825,123700,950,950,950,950,950,0
20230825,123600,950,950,950,950,950,0
20230825,123500,950,950,950,950,950,0
20230825,123400,950,950,950,950,950,0
20230825,123300,950,950,950,950,950,0
20230825,123200,950,950,950,950,950,0
20230825,123100,950,950,950,950,950,0
20230825,123000,950,950,950,950,950,0
20230825,122900,950,950,950,950,950,0
20230825,122800,950,950,950,950,950,0
20230825,122700,950,950,950,950,950,0
20230825,122600,950,950,950,950,950,0
20230825,122500,950,950,950,950,950,0
20230825,122400,950,950,950,950,950,0
20230825,122300,950,950,950,950,950,0
20230825,122200,950,950,950,950,950,0
20230825,122100,950,950,950,950,950,0
20230825,122000,950,950,950,950,950,0
20230825,121900,950,950,950,950,950,0
20230825,121800,950,950,950,950,950,0
20230825,121700,950,950,950,950,950,0
20230825,121600,950,950,950,950,950,0
20230825,121500,950,950,950,950,950,0
20230825,121400,950,950,950,950,950,0
20230825,121300,950,950,950,950,950,0
20230825,121200,950,950,950,950,950,0
20230825,121100,950,950,950,950,950,0
20230825,121000,950,950,950,950,950,0
20230825,120900,950,950,950,950,950,0
20230825,120800,950,950,950,950,950,0
20230825,120700,950,950,950,950,950,0
20230825,120600,950,950,950,950,950,0
20230825,120500,950,950,950,950,950,0
20230825,120400,950,950,950,950,950,0
20230825,120300,950,950,950,950,950,0
20230825,120200,950,950,950,950,950,0
20230825,120100,950,950,950,950,950,0
20230825,120000,950,950,950,950,950,0
20230825,115900,950,950,950,950,950,0
20230825,115800,950,950,950,950,950,0
20230825,115700,950,950,950,950,950,0
20230825,115600,950,950,950,950,950,0
20230825,115500,950,950,950,950,950,0
20230825,115400,950,950,950,950,950,0
20230825,115300,950,950,950,950,950,0
20230825,115200,950,950,950,950,950,0
20230825,115100,950,950,950,950,950,0
20230825,115000,950,950,950,950,950,0
20230825,114900,950,950,950,950,950,0
20230825,114800,950,950,950,950,950,0
20230825,114700,950,950,950,950,950,0
20230825,114600,950,950,950,950,950,0
20230825,114500,950,950,950,950,950,0
20230825,114400,950,950,950,950,950,0
20230825,114300,950,950,950,950,950,0
20230825,114200,950,950,950,950,950,0
20230825,114100,950,950,950,950,950,0
20230825,114000,950,950,950,950,950,0
20230825,113900,950,950,950,950,950,0
20230825,113800,950,950,950,950,950,0
20230825,113700,950,950,950,950,950,0
20230825,113600,950,950,950,950,950,0
20230825,113500,950,950,950,950,950,0
20230825,113400,950,950,950,950,950,0
20230825,113300,950,950,950,950,950,0
20230825,113200,950,950,950,950,950,0
20230825,113100,950,950,950,950,950,0
20230825,113000,950,950,950,950,950,0
20230825,112900,950,950,950,950,950,0
20230825,112800,950,950,950,950,950,0
20230825,112700,950,950,950,950,950,0
20230825,112600,950,950,950,950,950,0
20230825,112500,950,950,950,950,950,0
20230825,112400,950,950,950,950,950,0
20230825,112300,950,950,950,950,950,0
20230825,112200,950,950,950,950,950,0
20230825,112100,950,950,950,950,950,0
20230825,112000,950,950,950,950,950,0
20230825,111900,950,950,950,950,950,0
20230825,111800,950,950,950,950,950,0
20230825,111700,950,950,950,950,950,0
20230825,111600,950,950,950,950,950,0
20230825,111500,950,950,950,950,950,0
20230825,111400,950,950,950,950,950,0
20230825,111300,950,950,950,950,950,0
20230825,111200,950,950,950,950,950,0
20230825,111100,950,950,950,950,950,0
20230825,111000,950,950,950,950,950,0
20230825,110900,950,950,950,950,950,0
20230825,110800,950,950,950,950,950,0
20230825,110700,950,950,950,950,950,0
20230825,110600,950,950,950,950,950,0
20230825,110500,950,950,950,950,950,0
20230825,110400,950,950,950,950,950,0
20230825,110300,950,950,950,950,950,0
20230825,110200,950,950,950,950,950,0
20230825,110100,950,950,950,950,950,0
20230825,110000,950,950,950,950,950,0
20230825,105900,950,950,950,950,950,0
20230825,105800,950,950,950,950,950,0
20230825,105700,950,950,950,950,950,0
20230825,105600,950,950,950,950,950,0
20230825,105500,950,950,950,950,950,0
20230825,105400,950,950,950,950,950,0
20230825,105300,950,950,950,950,950,0
20230825,105200,950,950,950,950,950,0
20230825,105100,950,950,950,950,950,0
20230825,105000,950,950,950,950,950,0
20230825,104900,950,950,950,950,950,0
20230825,104800,950,950,950,950,950,0
20230825,104700,950,950,950,950,950,0
20230825,104600,950,950,950,950,950,0
20230825,104500,950,950,950,950,950,0
20230825,104400,950,950,950,950,950,0
20230825,104300,950,950,950,950,950,0
20230825,104200,950,950,950,950,950,0
20230825,104100,950,950,950,950,950,0
20230825,104000,950,950,950,950,950,0
20230825,103900,950,950,950,950,950,0
20230825,103800,950,950,950,950,950,0
20230825,103700,950,950,950,950,950,0
20230825,103600,950,950,950,950,950,0
20230825,103500,950,950,950,950,950,0
20230825,103400,950,950,950,950,950,0
20230825,103300,950,950,950,950,950,0
20230825,103200,950,950,950,950,950,0
20230825,103100,950,950,950,950,950,0
20230825,103000,950,950,950,950,950,0
20230825,102900,950,950,950,950,950,0
20230825,102800,950,950,950,950,950,0
20230825,102700,950,950,950,950,950,0
20230825,102600,950,950,950,950,950,0
20230825,102500,950,950,950,950,950,0
20230825,102400,950,950,950,950,950,0
20230825,102300,950,950,950,950,950,0
20230825,102200,950,950,950,950,950,0
20230825,102100,950,950,950,950,950,0
20230825,102000,950,950,950,950,950,0
20230825,101900,950,950,950,950,950,0
20230825,101800,950,950,950,950,950,0
20230825,101700,950,950,950,950,950,0
20230825,101600,950,950,950,950,950,0
20230825,101500,950,950,950,950,950,0
20230825,101400,950,950,950,950,950,0
20230825,101300,950,950,950,950,950,0
20230825,101200,950,950,950,950,950,0
20230825,101100,950,950,950,950,950,0
20230825,101000,950,950,950,950,950,0
20230825,100900,950,950,950,950,950,0
20230825,100800,950,950,950,950,950,0
20230825,100700,950,950,950,950,950,0
20230825,100600,950,950,950,950,950,0
20230825,100500,950,950,950,950,950,0
20230825,100400,950,950,950,950,950,0
20230825,100300,950,950,950,950,950,0
20230825,100200,950,950,950,950,950,0
20230825,100100,950,950,950,950,950,0
20230825,100000,950,950,950,950,950,0
20230825,095900,950,950,950,950,950,0
20230825,095800,950,950,950,950,950,0
20230825,095700,950,950,950,950,950,0
20230825,095600,950,950,950,950,950,0
20230825,095500,950,950,950,950,950,0
20230825,095400,950,950,950,950,950,0
20230825,095300,950,950,950,950,950,0
20230825,095200,950,950,950,950,950,0
20230825,095100,950,950,950,950,950,0
20230825,095000,950,950,950,950,950,0
20230825,094900,950,950,950,950,950,0
20230825,094800,950,950,950,950,950,0
20230825,094700,950,950,950,950,950,0
20230825,094600,950,950,950,950,950,0
20230825,094500,950,950,950,950,950,0
20230825,094400,950,950,950,950,950,0
20230825,094300,950,950,950,950,950,0
20230825,094200,950,950,950,950,950,0
20230825,094100,950,950,950,950,950,0
20230825,094000,950,950,950,950,950,0
20230825,093900,950,950,950,950,950,0
20230825,093800,950,950,950,950,950,0
20230825,093700,950,950,950,950,950,0
20230825,093600,950,950,950,950,950,0
20230825,093500,950,950,950,950,950,0
20230825,093400,950,950,950,950,950,0
20230825,093300,950,950,950,950,950,0
20230825,093200,950,950,950,950,950,0
20230825,093100,950,950,950,950,950,0
20230825,093000,950,950,950,950,950,1
20230825,092900,0,945,945,945,945,0
20230825,092800,0,945,945,945,945,0
20230825,092700,0,945,945,945,945,0
20230825,092600,0,945,945,945,945,0
20230825,092500,0,945,945,945,945,0
20230825,092400,0,945,945,945,945,0
20230825,092300,0,945,945,945,945,0
20230825,092200,0,945,945,945,945,0
20230825,092100,0,945,945,945,945,0
20230825,092000,0,945,945,945,945,0
20230825,091900,0,945,945,945,945,0
20230825,091800,0,945,945,945,945,0
20230825,091700,0,945,945,945,945,0
20230825,091600,0,945,945,945,945,0
20230825,091500,0,945,945,945,945,0
20230825,091400,0,945,945,945,945,0
20230825,091300,0,945,945,945,945,0
20230825,091200,0,945,945,945,945,0
20230825,091100,0,945,945,945,945,0
20230825,091000,0,945,945,945,945,0
20230825,090900,0,945,945,945,945,0
20230825,090800,0,945,945,945,945,0
20230825,090700,0,945,945,945,945,0
20230825,090600,0,945,945,945,945,0
20230825,090500,0,945,945,945,945,0
20230825,090400,0,945,945,945,945,0
20230825,090300,0,945,945,945,945,0
20230825,090200,0,945,945,945,945,0
20230825,090100,0,945,945,945,945,0
20230825,090000,0,945,945,945,945,0