KissMeData/107590/min/candle-20230824.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230824,194900,17141400,92000,92000,92000,92000,7
20230824,194800,17141400,92000,92000,92000,92000,0
20230824,194700,17141400,92000,92000,92000,92000,0
20230824,194600,17141400,92000,92000,92000,92000,0
20230824,194500,17141400,92000,92000,92000,92000,0
20230824,194400,17141400,92000,92000,92000,92000,0
20230824,194300,17141400,92000,92000,92000,92000,0
20230824,194200,17141400,92000,92000,92000,92000,0
20230824,194100,17141400,92000,92000,92000,92000,0
20230824,194000,17141400,92000,92000,92000,92000,0
20230824,193900,17141400,92000,92000,92000,92000,0
20230824,193800,17141400,92000,92000,92000,92000,0
20230824,193700,17141400,92000,92000,92000,92000,0
20230824,193600,17141400,92000,92000,92000,92000,0
20230824,193500,17141400,92000,92000,92000,92000,0
20230824,193400,17141400,92000,92000,92000,92000,0
20230824,193300,17141400,92000,92000,92000,92000,0
20230824,193200,17141400,92000,92000,92000,92000,0
20230824,193100,17141400,92000,92000,92000,92000,0
20230824,193000,17141400,92000,92000,92000,92000,0
20230824,192900,17141400,92000,92000,92000,92000,0
20230824,192800,17141400,92000,92000,92000,92000,0
20230824,192700,17141400,92000,92000,92000,92000,0
20230824,192600,17141400,92000,92000,92000,92000,0
20230824,192500,17141400,92000,92000,92000,92000,0
20230824,192400,17141400,92000,92000,92000,92000,0
20230824,192300,17141400,92000,92000,92000,92000,0
20230824,192200,17141400,92000,92000,92000,92000,0
20230824,192100,17141400,92000,92000,92000,92000,0
20230824,192000,17141400,92000,92000,92000,92000,0
20230824,191900,17141400,92000,92000,92000,92000,7
20230824,191800,17141400,92000,92000,92000,92000,0
20230824,191700,17141400,92000,92000,92000,92000,0
20230824,191600,17141400,92000,92000,92000,92000,0
20230824,191500,17141400,92000,92000,92000,92000,0
20230824,191400,17141400,92000,92000,92000,92000,0
20230824,191300,17141400,92000,92000,92000,92000,0
20230824,191200,17141400,92000,92000,92000,92000,0
20230824,191100,17141400,92000,92000,92000,92000,0
20230824,191000,17141400,92000,92000,92000,92000,0
20230824,190900,17141400,92000,92000,92000,92000,0
20230824,190800,17141400,92000,92000,92000,92000,0
20230824,190700,17141400,92000,92000,92000,92000,0
20230824,190600,17141400,92000,92000,92000,92000,0
20230824,190500,17141400,92000,92000,92000,92000,0
20230824,190400,17141400,92000,92000,92000,92000,0
20230824,190300,17141400,92000,92000,92000,92000,0
20230824,190200,17141400,92000,92000,92000,92000,0
20230824,190100,17141400,92000,92000,92000,92000,0
20230824,190000,17141400,92000,92000,92000,92000,0
20230824,185900,17141400,92000,92000,92000,92000,0
20230824,185800,17141400,92000,92000,92000,92000,0
20230824,185700,17141400,92000,92000,92000,92000,0
20230824,185600,17141400,92000,92000,92000,92000,0
20230824,185500,17141400,92000,92000,92000,92000,0
20230824,185400,17141400,92000,92000,92000,92000,0
20230824,185300,17141400,92000,92000,92000,92000,0
20230824,185200,17141400,92000,92000,92000,92000,0
20230824,185100,17141400,92000,92000,92000,92000,0
20230824,185000,17141400,92000,92000,92000,92000,0
20230824,184900,17141400,92000,92000,92000,92000,7
20230824,184800,17141400,92000,92000,92000,92000,0
20230824,184700,17141400,92000,92000,92000,92000,0
20230824,184600,17141400,92000,92000,92000,92000,0
20230824,184500,17141400,92000,92000,92000,92000,0
20230824,184400,17141400,92000,92000,92000,92000,0
20230824,184300,17141400,92000,92000,92000,92000,0
20230824,184200,17141400,92000,92000,92000,92000,0
20230824,184100,17141400,92000,92000,92000,92000,0
20230824,184000,17141400,92000,92000,92000,92000,0
20230824,183900,17141400,92000,92000,92000,92000,0
20230824,183800,17141400,92000,92000,92000,92000,0
20230824,183700,17141400,92000,92000,92000,92000,0
20230824,183600,17141400,92000,92000,92000,92000,0
20230824,183500,17141400,92000,92000,92000,92000,0
20230824,183400,17141400,92000,92000,92000,92000,0
20230824,183300,17141400,92000,92000,92000,92000,0
20230824,183200,17141400,92000,92000,92000,92000,0
20230824,183100,17141400,92000,92000,92000,92000,0
20230824,183000,17141400,92000,92000,92000,92000,0
20230824,182900,17141400,92000,92000,92000,92000,0
20230824,182800,17141400,92000,92000,92000,92000,0
20230824,182700,17141400,92000,92000,92000,92000,0
20230824,182600,17141400,92000,92000,92000,92000,0
20230824,182500,17141400,92000,92000,92000,92000,0
20230824,182400,17141400,92000,92000,92000,92000,0
20230824,182300,17141400,92000,92000,92000,92000,0
20230824,182200,17141400,92000,92000,92000,92000,0
20230824,182100,17141400,92000,92000,92000,92000,0
20230824,182000,17141400,92000,92000,92000,92000,0
20230824,181900,17141400,92000,92000,92000,92000,7
20230824,181800,17141400,92000,92000,92000,92000,0
20230824,181700,17141400,92000,92000,92000,92000,0
20230824,181600,17141400,92000,92000,92000,92000,0
20230824,181500,17141400,92000,92000,92000,92000,0
20230824,181400,17141400,92000,92000,92000,92000,0
20230824,181300,17141400,92000,92000,92000,92000,0
20230824,181200,17141400,92000,92000,92000,92000,0
20230824,181100,17141400,92000,92000,92000,92000,0
20230824,181000,17141400,92000,92000,92000,92000,0
20230824,180900,17141400,92000,92000,92000,92000,0
20230824,180800,17141400,92000,92000,92000,92000,0
20230824,180700,17141400,92000,92000,92000,92000,0
20230824,180600,17141400,92000,92000,92000,92000,0
20230824,180500,17141400,92000,92000,92000,92000,0
20230824,180400,17141400,92000,92000,92000,92000,0
20230824,180300,17141400,92000,92000,92000,92000,0
20230824,180200,17141400,92000,92000,92000,92000,0
20230824,180100,17141400,92000,92000,92000,92000,0
20230824,180000,17141400,92000,92000,92000,92000,0
20230824,175900,17141400,92000,92000,92000,92000,0
20230824,175800,17141400,92000,92000,92000,92000,0
20230824,175700,17141400,92000,92000,92000,92000,0
20230824,175600,17141400,92000,92000,92000,92000,0
20230824,175500,17141400,92000,92000,92000,92000,0
20230824,175400,17141400,92000,92000,92000,92000,0
20230824,175300,17141400,92000,92000,92000,92000,0
20230824,175200,17141400,92000,92000,92000,92000,0
20230824,175100,17141400,92000,92000,92000,92000,0
20230824,175000,17141400,92000,92000,92000,92000,0
20230824,174900,17141400,92000,92000,92000,92000,7
20230824,174800,17141400,92000,92000,92000,92000,0
20230824,174700,17141400,92000,92000,92000,92000,0
20230824,174600,17141400,92000,92000,92000,92000,0
20230824,174500,17141400,92000,92000,92000,92000,0
20230824,174400,17141400,92000,92000,92000,92000,0
20230824,174300,17141400,92000,92000,92000,92000,0
20230824,174200,17141400,92000,92000,92000,92000,0
20230824,174100,17141400,92000,92000,92000,92000,0
20230824,174000,17141400,92000,92000,92000,92000,0
20230824,173900,17141400,92000,92000,92000,92000,0
20230824,173800,17141400,92000,92000,92000,92000,0
20230824,173700,17141400,92000,92000,92000,92000,0
20230824,173600,17141400,92000,92000,92000,92000,0
20230824,173500,17141400,92000,92000,92000,92000,0
20230824,173400,17141400,92000,92000,92000,92000,0
20230824,173300,17141400,92000,92000,92000,92000,0
20230824,173200,17141400,92000,92000,92000,92000,0
20230824,173100,17141400,92000,92000,92000,92000,0
20230824,173000,17141400,92000,92000,92000,92000,0
20230824,172900,17141400,92000,92000,92000,92000,0
20230824,172800,17141400,92000,92000,92000,92000,0
20230824,172700,17141400,92000,92000,92000,92000,0
20230824,172600,17141400,92000,92000,92000,92000,0
20230824,172500,17141400,92000,92000,92000,92000,0
20230824,172400,17141400,92000,92000,92000,92000,0
20230824,172300,17141400,92000,92000,92000,92000,0
20230824,172200,17141400,92000,92000,92000,92000,0
20230824,172100,17141400,92000,92000,92000,92000,0
20230824,172000,17141400,92000,92000,92000,92000,0
20230824,171900,17141400,92000,92000,92000,92000,7
20230824,171800,17141400,92000,92000,92000,92000,0
20230824,171700,17141400,92000,92000,92000,92000,0
20230824,171600,17141400,92000,92000,92000,92000,0
20230824,171500,17141400,92000,92000,92000,92000,0
20230824,171400,17141400,92000,92000,92000,92000,0
20230824,171300,17141400,92000,92000,92000,92000,0
20230824,171200,17141400,92000,92000,92000,92000,0
20230824,171100,17141400,92000,92000,92000,92000,0
20230824,171000,17141400,92000,92000,92000,92000,0
20230824,170900,17141400,92000,92000,92000,92000,0
20230824,170800,17141400,92000,92000,92000,92000,0
20230824,170700,17141400,92000,92000,92000,92000,0
20230824,170600,17141400,92000,92000,92000,92000,0
20230824,170500,17141400,92000,92000,92000,92000,0
20230824,170400,17141400,92000,92000,92000,92000,0
20230824,170300,17141400,92000,92000,92000,92000,0
20230824,170200,17141400,92000,92000,92000,92000,0
20230824,170100,17141400,92000,92000,92000,92000,0
20230824,170000,17141400,92000,92000,92000,92000,0
20230824,165900,17141400,92000,92000,92000,92000,0
20230824,165800,17141400,92000,92000,92000,92000,0
20230824,165700,17141400,92000,92000,92000,92000,0
20230824,165600,17141400,92000,92000,92000,92000,0
20230824,165500,17141400,92000,92000,92000,92000,0
20230824,165400,17141400,92000,92000,92000,92000,0
20230824,165300,17141400,92000,92000,92000,92000,0
20230824,165200,17141400,92000,92000,92000,92000,0
20230824,165100,17141400,92000,92000,92000,92000,0
20230824,165000,17141400,92000,92000,92000,92000,0
20230824,164900,17141400,92000,92000,92000,92000,7
20230824,164800,17141400,92000,92000,92000,92000,0
20230824,164700,17141400,92000,92000,92000,92000,0
20230824,164600,17141400,92000,92000,92000,92000,0
20230824,164500,17141400,92000,92000,92000,92000,0
20230824,164400,17141400,92000,92000,92000,92000,0
20230824,164300,17141400,92000,92000,92000,92000,0
20230824,164200,17141400,92000,92000,92000,92000,0
20230824,164100,17141400,92000,92000,92000,92000,0
20230824,164000,17141400,92000,92000,92000,92000,0
20230824,163900,17141400,92000,92000,92000,92000,0
20230824,163800,17141400,92000,92000,92000,92000,0
20230824,163700,17141400,92000,92000,92000,92000,0
20230824,163600,17141400,92000,92000,92000,92000,0
20230824,163500,17141400,92000,92000,92000,92000,0
20230824,163400,17141400,92000,92000,92000,92000,0
20230824,163300,17141400,92000,92000,92000,92000,0
20230824,163200,17141400,92000,92000,92000,92000,0
20230824,163100,17141400,92000,92000,92000,92000,0
20230824,163000,17141400,92000,92000,92000,92000,0
20230824,162900,17141400,92000,92000,92000,92000,0
20230824,162800,17141400,92000,92000,92000,92000,0
20230824,162700,17141400,92000,92000,92000,92000,0
20230824,162600,17141400,92000,92000,92000,92000,0
20230824,162500,17141400,92000,92000,92000,92000,0
20230824,162400,17141400,92000,92000,92000,92000,0
20230824,162300,17141400,92000,92000,92000,92000,0
20230824,162200,17141400,92000,92000,92000,92000,0
20230824,162100,17141400,92000,92000,92000,92000,0
20230824,162000,17141400,92000,92000,92000,92000,0
20230824,161900,17141400,92000,92000,92000,92000,7
20230824,161800,17141400,92000,92000,92000,92000,0
20230824,161700,17141400,92000,92000,92000,92000,0
20230824,161600,17141400,92000,92000,92000,92000,0
20230824,161500,17141400,92000,92000,92000,92000,0
20230824,161400,17141400,92000,92000,92000,92000,0
20230824,161300,17141400,92000,92000,92000,92000,0
20230824,161200,17141400,92000,92000,92000,92000,0
20230824,161100,17141400,92000,92000,92000,92000,0
20230824,161000,17141400,92000,92000,92000,92000,0
20230824,160900,17141400,92000,92000,92000,92000,0
20230824,160800,17141400,92000,92000,92000,92000,0
20230824,160700,17141400,92000,92000,92000,92000,0
20230824,160600,17141400,92000,92000,92000,92000,0
20230824,160500,17141400,92000,92000,92000,92000,0
20230824,160400,17141400,92000,92000,92000,92000,0
20230824,160300,17141400,92000,92000,92000,92000,0
20230824,160200,17141400,92000,92000,92000,92000,0
20230824,160100,17141400,92000,92000,92000,92000,0
20230824,160000,17141400,92000,92000,92000,92000,0
20230824,155900,17141400,92000,92000,92000,92000,0
20230824,155800,17141400,92000,92000,92000,92000,0
20230824,155700,17141400,92000,92000,92000,92000,0
20230824,155600,17141400,92000,92000,92000,92000,0
20230824,155500,17141400,92000,92000,92000,92000,0
20230824,155400,17141400,92000,92000,92000,92000,0
20230824,155300,17141400,92000,92000,92000,92000,0
20230824,155200,17141400,92000,92000,92000,92000,0
20230824,155100,17141400,92000,92000,92000,92000,0
20230824,155000,17141400,92000,92000,92000,92000,0
20230824,154900,17141400,92000,92000,92000,92000,7
20230824,154800,17141400,92000,92000,92000,92000,0
20230824,154700,17141400,92000,92000,92000,92000,0
20230824,154600,17141400,92000,92000,92000,92000,0
20230824,154500,17141400,92000,92000,92000,92000,0
20230824,154400,17141400,92000,92000,92000,92000,0
20230824,154300,17141400,92000,92000,92000,92000,0
20230824,154200,17141400,92000,92000,92000,92000,0
20230824,154100,17141400,92000,92000,92000,92000,0
20230824,154000,17141400,92000,92000,92000,92000,0
20230824,153900,17141400,92000,92000,92000,92000,0
20230824,153800,17141400,92000,92000,92000,92000,0
20230824,153700,17141400,92000,92000,92000,92000,0
20230824,153600,17141400,92000,92000,92000,92000,0
20230824,153500,17141400,92000,92000,92000,92000,0
20230824,153400,17141400,92000,92000,92000,92000,0
20230824,153300,17141400,92000,92000,92000,92000,0
20230824,153200,17141400,92000,92000,92000,92000,0
20230824,153100,17141400,92000,92000,92000,92000,0
20230824,153000,17141400,92000,92000,92000,92000,7
20230824,152900,16497400,92000,92000,92000,92000,0
20230824,152800,16497400,92000,92000,92000,92000,0
20230824,152700,16497400,92000,92000,92000,92000,0
20230824,152600,16497400,92000,92000,92000,92000,0
20230824,152500,16497400,92000,92000,92000,92000,0
20230824,152400,16497400,92000,92000,92000,92000,0
20230824,152300,16497400,92000,92000,92000,92000,0
20230824,152200,16497400,92000,92000,92000,92000,0
20230824,152100,16497400,92000,92000,92000,92000,0
20230824,152000,16497400,92000,92000,92000,92000,0
20230824,151900,16497400,92000,91900,92000,91900,12
20230824,151800,15394500,91700,91700,91700,91700,1
20230824,151700,15302800,91300,91300,91300,91300,0
20230824,151600,15302800,91300,91300,91300,91300,10
20230824,151500,14389800,91500,91500,91500,91500,0
20230824,151400,14389800,91500,91500,91500,91500,0
20230824,151300,14389800,91500,91500,91500,91500,0
20230824,151200,14389800,91500,91500,91500,91500,0
20230824,151100,14389800,91500,91500,91500,91500,0
20230824,151000,14389800,91500,91500,91500,91500,0
20230824,150900,14389800,91500,91500,91500,91500,0
20230824,150800,14389800,91500,91500,91500,91500,0
20230824,150700,14389800,91500,91500,91500,91500,0
20230824,150600,14389800,91500,91500,91500,91500,0
20230824,150500,14389800,91500,91500,91500,91500,0
20230824,150400,14389800,91500,91500,91500,91500,1
20230824,150300,14298300,91700,91700,91700,91700,0
20230824,150200,14298300,91700,91700,91700,91700,0
20230824,150100,14298300,91700,91700,91700,91700,0
20230824,150000,14298300,91700,91700,91700,91700,0
20230824,145900,14298300,91700,91700,91700,91700,1
20230824,145800,14206600,91500,91500,91500,91500,1
20230824,145700,14115100,91700,91700,91700,91700,0
20230824,145600,14115100,91700,91700,91700,91700,0
20230824,145500,14115100,91700,91700,91700,91700,0
20230824,145400,14115100,91700,91700,91700,91700,0
20230824,145300,14115100,91700,91700,91700,91700,0
20230824,145200,14115100,91700,91700,91700,91700,0
20230824,145100,14115100,91700,91700,91700,91700,0
20230824,145000,14115100,91700,91700,91700,91700,0
20230824,144900,14115100,91700,91700,91700,91700,0
20230824,144800,14115100,91700,91700,91700,91700,0
20230824,144700,14115100,91700,91700,91700,91700,0
20230824,144600,14115100,91700,91700,91700,91700,0
20230824,144500,14115100,91700,91700,91700,91700,0
20230824,144400,14115100,91700,91700,91700,91700,0
20230824,144300,14115100,91700,91700,91700,91700,0
20230824,144200,14115100,91700,91700,91700,91700,0
20230824,144100,14115100,91700,91700,91700,91700,0
20230824,144000,14115100,91700,91700,91700,91700,0
20230824,143900,14115100,91700,91700,91700,91700,0
20230824,143800,14115100,91700,91700,91700,91700,0
20230824,143700,14115100,91700,91700,91700,91700,0
20230824,143600,14115100,91700,91700,91700,91700,0
20230824,143500,14115100,91700,91700,91700,91700,0
20230824,143400,14115100,91700,91700,91700,91700,0
20230824,143300,14115100,91700,91700,91700,91700,0
20230824,143200,14115100,91700,91700,91700,91700,0
20230824,143100,14115100,91700,91700,91700,91700,0
20230824,143000,14115100,91700,91700,91700,91700,0
20230824,142900,14115100,91700,91700,91700,91700,0
20230824,142800,14115100,91700,91700,91700,91700,0
20230824,142700,14115100,91700,91700,91700,91700,0
20230824,142600,14115100,91700,91700,91700,91700,0
20230824,142500,14115100,91700,91700,91700,91700,0
20230824,142400,14115100,91700,91700,91700,91700,0
20230824,142300,14115100,91700,91700,91700,91700,0
20230824,142200,14115100,91700,91700,91700,91700,0
20230824,142100,14115100,91700,91700,91700,91700,0
20230824,142000,14115100,91700,91700,91700,91700,0
20230824,141900,14115100,91700,91700,91700,91700,0
20230824,141800,14115100,91700,91700,91700,91700,0
20230824,141700,14115100,91700,91700,91700,91700,0
20230824,141600,14115100,91700,91700,91700,91700,0
20230824,141500,14115100,91700,91700,91700,91700,0
20230824,141400,14115100,91700,91700,91700,91700,0
20230824,141300,14115100,91700,91700,91700,91700,0
20230824,141200,14115100,91700,91700,91700,91700,0
20230824,141100,14115100,91700,91700,91700,91700,0
20230824,141000,14115100,91700,91700,91700,91700,0
20230824,140900,14115100,91700,91700,91700,91700,0
20230824,140800,14115100,91700,91700,91700,91700,0
20230824,140700,14115100,91700,91700,91700,91700,0
20230824,140600,14115100,91700,91700,91700,91700,0
20230824,140500,14115100,91700,91700,91700,91700,0
20230824,140400,14115100,91700,91700,91700,91700,0
20230824,140300,14115100,91700,91700,91700,91700,0
20230824,140200,14115100,91700,91700,91700,91700,0
20230824,140100,14115100,91700,91700,91700,91700,0
20230824,140000,14115100,91700,91700,91700,91700,0
20230824,135900,14115100,91700,91700,91700,91700,0
20230824,135800,14115100,91700,91700,91700,91700,1
20230824,135700,14023400,91500,91500,91500,91500,0
20230824,135600,14023400,91500,91500,91500,91500,0
20230824,135500,14023400,91500,91500,91500,91500,0
20230824,135400,14023400,91500,91500,91500,91500,0
20230824,135300,14023400,91500,91500,91500,91500,0
20230824,135200,14023400,91500,91500,91500,91500,0
20230824,135100,14023400,91500,91500,91500,91500,0
20230824,135000,14023400,91500,91500,91500,91500,0
20230824,134900,14023400,91500,91500,91500,91500,0
20230824,134800,14023400,91500,91500,91500,91500,0
20230824,134700,14023400,91500,91500,91500,91500,0
20230824,134600,14023400,91500,91500,91500,91500,0
20230824,134500,14023400,91500,91500,91500,91500,0
20230824,134400,14023400,91500,91500,91500,91500,0
20230824,134300,14023400,91500,91500,91500,91500,0
20230824,134200,14023400,91500,91500,91500,91500,0
20230824,134100,14023400,91500,91500,91500,91500,0
20230824,134000,14023400,91500,91500,91500,91500,0
20230824,133900,14023400,91500,91500,91500,91500,0
20230824,133800,14023400,91500,91500,91500,91500,0
20230824,133700,14023400,91500,91500,91500,91500,0
20230824,133600,14023400,91500,91500,91500,91500,0
20230824,133500,14023400,91500,91500,91500,91500,0
20230824,133400,14023400,91500,91500,91500,91500,0
20230824,133300,14023400,91500,91500,91500,91500,0
20230824,133200,14023400,91500,91500,91500,91500,0
20230824,133100,14023400,91500,91500,91500,91500,2
20230824,133000,13840400,91300,91300,91300,91300,15
20230824,132900,12470900,90700,90700,90700,90700,0
20230824,132800,12470900,90700,90700,90700,90700,0
20230824,132700,12470900,90700,91200,91200,90700,33
20230824,132600,9473500,91200,91200,91200,91200,0
20230824,132500,9473500,91200,91200,91200,91200,0
20230824,132400,9473500,91200,91200,91200,91200,0
20230824,132300,9473500,91200,91200,91200,91200,0
20230824,132200,9473500,91200,91200,91200,91200,0
20230824,132100,9473500,91200,91200,91200,91200,0
20230824,132000,9473500,91200,91200,91200,91200,0
20230824,131900,9473500,91200,91200,91200,91200,0
20230824,131800,9473500,91200,91200,91200,91200,0
20230824,131700,9473500,91200,91200,91200,91200,0
20230824,131600,9473500,91200,91200,91200,91200,0
20230824,131500,9473500,91200,91200,91200,91200,0
20230824,131400,9473500,91200,91200,91200,91200,0
20230824,131300,9473500,91200,91200,91200,91200,0
20230824,131200,9473500,91200,91200,91200,91200,0
20230824,131100,9473500,91200,91200,91200,91200,0
20230824,131000,9473500,91200,91200,91200,91200,0
20230824,130900,9473500,91200,91200,91200,91200,0
20230824,130800,9473500,91200,91200,91200,91200,0
20230824,130700,9473500,91200,91200,91200,91200,0
20230824,130600,9473500,91200,91200,91200,91200,0
20230824,130500,9473500,91200,91200,91200,91200,0
20230824,130400,9473500,91200,91200,91200,91200,0
20230824,130300,9473500,91200,91200,91200,91200,0
20230824,130200,9473500,91200,91200,91200,91200,0
20230824,130100,9473500,91200,91200,91200,91200,0
20230824,130000,9473500,91200,91200,91200,91200,0
20230824,125900,9473500,91200,91200,91200,91200,0
20230824,125800,9473500,91200,91200,91200,91200,0
20230824,125700,9473500,91200,91200,91200,91200,0
20230824,125600,9473500,91200,91200,91200,91200,0
20230824,125500,9473500,91200,91200,91200,91200,0
20230824,125400,9473500,91200,91200,91200,91200,0
20230824,125300,9473500,91200,91200,91200,91200,0
20230824,125200,9473500,91200,91200,91200,91200,0
20230824,125100,9473500,91200,91200,91200,91200,0
20230824,125000,9473500,91200,91200,91200,91200,0
20230824,124900,9473500,91200,91200,91200,91200,0
20230824,124800,9473500,91200,91200,91200,91200,0
20230824,124700,9473500,91200,91200,91200,91200,0
20230824,124600,9473500,91200,91200,91200,91200,0
20230824,124500,9473500,91200,91200,91200,91200,0
20230824,124400,9473500,91200,91200,91200,91200,0
20230824,124300,9473500,91200,91200,91200,91200,0
20230824,124200,9473500,91200,91200,91200,91200,0
20230824,124100,9473500,91200,91200,91200,91200,0
20230824,124000,9473500,91200,91200,91200,91200,0
20230824,123900,9473500,91200,91200,91200,91200,0
20230824,123800,9473500,91200,91200,91200,91200,0
20230824,123700,9473500,91200,91200,91200,91200,0
20230824,123600,9473500,91200,91200,91200,91200,0
20230824,123500,9473500,91200,91200,91200,91200,0
20230824,123400,9473500,91200,91200,91200,91200,0
20230824,123300,9473500,91200,91200,91200,91200,9
20230824,123200,8652700,91500,91500,91500,91500,0
20230824,123100,8652700,91500,91500,91500,91500,0
20230824,123000,8652700,91500,91500,91500,91500,0
20230824,122900,8652700,91500,91500,91500,91500,0
20230824,122800,8652700,91500,91500,91500,91500,0
20230824,122700,8652700,91500,91500,91500,91500,0
20230824,122600,8652700,91500,91500,91500,91500,0
20230824,122500,8652700,91500,91500,91500,91500,0
20230824,122400,8652700,91500,91500,91500,91500,0
20230824,122300,8652700,91500,91500,91500,91500,0
20230824,122200,8652700,91500,91500,91500,91500,0
20230824,122100,8652700,91500,91500,91500,91500,2
20230824,122000,8469700,91600,91600,91600,91600,0
20230824,121900,8469700,91600,91600,91600,91600,0
20230824,121800,8469700,91600,91600,91600,91600,0
20230824,121700,8469700,91600,91600,91600,91600,0
20230824,121600,8469700,91600,91600,91600,91600,0
20230824,121500,8469700,91600,91600,91600,91600,0
20230824,121400,8469700,91600,91600,91600,91600,0
20230824,121300,8469700,91600,91600,91600,91600,0
20230824,121200,8469700,91600,91600,91600,91600,0
20230824,121100,8469700,91600,91600,91600,91600,0
20230824,121000,8469700,91600,91600,91600,91600,0
20230824,120900,8469700,91600,91600,91600,91600,0
20230824,120800,8469700,91600,91600,91600,91600,0
20230824,120700,8469700,91600,91600,91600,91600,0
20230824,120600,8469700,91600,91600,91600,91600,0
20230824,120500,8469700,91600,91600,91600,91600,0
20230824,120400,8469700,91600,91600,91600,91600,0
20230824,120300,8469700,91600,91600,91600,91600,0
20230824,120200,8469700,91600,91600,91600,91600,0
20230824,120100,8469700,91600,91600,91600,91600,0
20230824,120000,8469700,91600,91600,91600,91600,0
20230824,115900,8469700,91600,91600,91600,91600,0
20230824,115800,8469700,91600,91600,91600,91600,0
20230824,115700,8469700,91600,91600,91600,91600,0
20230824,115600,8469700,91600,91600,91600,91600,0
20230824,115500,8469700,91600,91600,91600,91600,0
20230824,115400,8469700,91600,91600,91600,91600,0
20230824,115300,8469700,91600,91600,91600,91600,0
20230824,115200,8469700,91600,91600,91600,91600,0
20230824,115100,8469700,91600,91600,91600,91600,0
20230824,115000,8469700,91600,91600,91600,91600,0
20230824,114900,8469700,91600,91600,91600,91600,0
20230824,114800,8469700,91600,91600,91600,91600,0
20230824,114700,8469700,91600,91600,91600,91600,0
20230824,114600,8469700,91600,91600,91600,91600,0
20230824,114500,8469700,91600,91600,91600,91600,0
20230824,114400,8469700,91600,91600,91600,91600,0
20230824,114300,8469700,91600,91600,91600,91600,0
20230824,114200,8469700,91600,91600,91600,91600,0
20230824,114100,8469700,91600,91600,91600,91600,0
20230824,114000,8469700,91600,91600,91600,91600,0
20230824,113900,8469700,91600,91600,91600,91600,0
20230824,113800,8469700,91600,91600,91600,91600,0
20230824,113700,8469700,91600,91600,91600,91600,0
20230824,113600,8469700,91600,91600,91600,91600,0
20230824,113500,8469700,91600,91600,91600,91600,0
20230824,113400,8469700,91600,91600,91600,91600,0
20230824,113300,8469700,91600,91600,91600,91600,0
20230824,113200,8469700,91600,91600,91600,91600,0
20230824,113100,8469700,91600,91600,91600,91600,0
20230824,113000,8469700,91600,91600,91600,91600,0
20230824,112900,8469700,91600,91600,91600,91600,0
20230824,112800,8469700,91600,91600,91600,91600,0
20230824,112700,8469700,91600,91600,91600,91600,0
20230824,112600,8469700,91600,91600,91600,91600,0
20230824,112500,8469700,91600,91600,91600,91600,0
20230824,112400,8469700,91600,91600,91600,91600,0
20230824,112300,8469700,91600,91600,91600,91600,0
20230824,112200,8469700,91600,91600,91600,91600,0
20230824,112100,8469700,91600,91600,91600,91600,0
20230824,112000,8469700,91600,91600,91600,91600,0
20230824,111900,8469700,91600,91600,91600,91600,0
20230824,111800,8469700,91600,91600,91600,91600,0
20230824,111700,8469700,91600,91600,91600,91600,0
20230824,111600,8469700,91600,91600,91600,91600,0
20230824,111500,8469700,91600,91600,91600,91600,0
20230824,111400,8469700,91600,91600,91600,91600,0
20230824,111300,8469700,91600,91600,91600,91600,0
20230824,111200,8469700,91600,91600,91600,91600,0
20230824,111100,8469700,91600,91600,91600,91600,0
20230824,111000,8469700,91600,91600,91600,91600,0
20230824,110900,8469700,91600,91600,91600,91600,0
20230824,110800,8469700,91600,91600,91600,91600,0
20230824,110700,8469700,91600,91600,91600,91600,0
20230824,110600,8469700,91600,91600,91600,91600,0
20230824,110500,8469700,91600,91600,91600,91600,0
20230824,110400,8469700,91600,91600,91600,91600,0
20230824,110300,8469700,91600,91600,91600,91600,0
20230824,110200,8469700,91600,91600,91600,91600,0
20230824,110100,8469700,91600,91600,91600,91600,0
20230824,110000,8469700,91600,91600,91600,91600,0
20230824,105900,8469700,91600,91600,91600,91600,0
20230824,105800,8469700,91600,91600,91600,91600,0
20230824,105700,8469700,91600,91600,91600,91600,0
20230824,105600,8469700,91600,91600,91600,91600,0
20230824,105500,8469700,91600,91600,91600,91600,0
20230824,105400,8469700,91600,91600,91600,91600,0
20230824,105300,8469700,91600,91600,91600,91600,0
20230824,105200,8469700,91600,91600,91600,91600,0
20230824,105100,8469700,91600,91600,91600,91600,0
20230824,105000,8469700,91600,91600,91600,91600,0
20230824,104900,8469700,91600,91600,91600,91600,0
20230824,104800,8469700,91600,91600,91600,91600,0
20230824,104700,8469700,91600,91600,91600,91600,0
20230824,104600,8469700,91600,91600,91600,91600,0
20230824,104500,8469700,91600,91600,91600,91600,0
20230824,104400,8469700,91600,91600,91600,91600,0
20230824,104300,8469700,91600,91600,91600,91600,0
20230824,104200,8469700,91600,91600,91600,91600,0
20230824,104100,8469700,91600,91600,91600,91600,0
20230824,104000,8469700,91600,91600,91600,91600,0
20230824,103900,8469700,91600,91600,91600,91600,0
20230824,103800,8469700,91600,91600,91600,91600,0
20230824,103700,8469700,91600,91600,91600,91600,0
20230824,103600,8469700,91600,91600,91600,91600,0
20230824,103500,8469700,91600,91600,91600,91600,3
20230824,103400,8194900,92000,92000,92000,92000,0
20230824,103300,8194900,92000,92000,92000,92000,0
20230824,103200,8194900,92000,92000,92000,92000,0
20230824,103100,8194900,92000,92000,92000,92000,0
20230824,103000,8194900,92000,92000,92000,92000,0
20230824,102900,8194900,92000,92000,92000,92000,0
20230824,102800,8194900,92000,92000,92000,92000,0
20230824,102700,8194900,92000,92000,92000,92000,0
20230824,102600,8194900,92000,92000,92000,92000,0
20230824,102500,8194900,92000,92000,92000,92000,0
20230824,102400,8194900,92000,92000,92000,92000,0
20230824,102300,8194900,92000,92000,92000,92000,0
20230824,102200,8194900,92000,92000,92000,92000,0
20230824,102100,8194900,92000,92000,92000,92000,0
20230824,102000,8194900,92000,92000,92000,92000,0
20230824,101900,8194900,92000,92000,92000,92000,0
20230824,101800,8194900,92000,92000,92000,92000,0
20230824,101700,8194900,92000,92000,92000,92000,0
20230824,101600,8194900,92000,92000,92000,92000,0
20230824,101500,8194900,92000,92000,92000,92000,0
20230824,101400,8194900,92000,92000,92000,92000,0
20230824,101300,8194900,92000,92000,92000,92000,0
20230824,101200,8194900,92000,92000,92000,92000,0
20230824,101100,8194900,92000,92000,92000,92000,0
20230824,101000,8194900,92000,92000,92000,92000,0
20230824,100900,8194900,92000,92000,92000,92000,0
20230824,100800,8194900,92000,92000,92000,92000,0
20230824,100700,8194900,92000,92000,92000,92000,0
20230824,100600,8194900,92000,92000,92000,92000,0
20230824,100500,8194900,92000,92000,92000,92000,0
20230824,100400,8194900,92000,92000,92000,92000,0
20230824,100300,8194900,92000,92000,92000,92000,5
20230824,100200,7734900,92000,92000,92000,92000,0
20230824,100100,7734900,92000,92000,92000,92000,0
20230824,100000,7734900,92000,92000,92000,92000,0
20230824,095900,7734900,92000,92000,92000,92000,0
20230824,095800,7734900,92000,92000,92000,92000,0
20230824,095700,7734900,92000,92000,92000,92000,0
20230824,095600,7734900,92000,91900,92000,91900,20
20230824,095500,5895000,92000,92000,92000,92000,0
20230824,095400,5895000,92000,92000,92000,92000,50
20230824,095300,1295000,92300,92300,92300,92300,0
20230824,095200,1295000,92300,92300,92300,92300,0
20230824,095100,1295000,92300,92300,92300,92300,0
20230824,095000,1295000,92300,92300,92300,92300,0
20230824,094900,1295000,92300,92300,92300,92300,0
20230824,094800,1295000,92300,92300,92300,92300,1
20230824,094700,1202700,92800,92800,92800,92800,0
20230824,094600,1202700,92800,92800,92800,92800,0
20230824,094500,1202700,92800,92800,92800,92800,0
20230824,094400,1202700,92800,92800,92800,92800,0
20230824,094300,1202700,92800,92800,92800,92800,0
20230824,094200,1202700,92800,92800,92800,92800,0
20230824,094100,1202700,92800,92800,92800,92800,0
20230824,094000,1202700,92800,92800,92800,92800,0
20230824,093900,1202700,92800,92800,92800,92800,0
20230824,093800,1202700,92800,92800,92800,92800,0
20230824,093700,1202700,92800,92800,92800,92800,0
20230824,093600,1202700,92800,92800,92800,92800,0
20230824,093500,1202700,92800,92800,92800,92800,0
20230824,093400,1202700,92800,92800,92800,92800,0
20230824,093300,1202700,92800,92800,92800,92800,0
20230824,093200,1202700,92800,92800,92800,92800,0
20230824,093100,1202700,92800,92800,92800,92800,0
20230824,093000,1202700,92800,92800,92800,92800,0
20230824,092900,1202700,92800,92800,92800,92800,0
20230824,092800,1202700,92800,92800,92800,92800,0
20230824,092700,1202700,92800,92800,92800,92800,0
20230824,092600,1202700,92800,92800,92800,92800,0
20230824,092500,1202700,92800,92800,92800,92800,0
20230824,092400,1202700,92800,92800,92800,92800,0
20230824,092300,1202700,92800,92800,92800,92800,0
20230824,092200,1202700,92800,92800,92800,92800,0
20230824,092100,1202700,92800,92800,92800,92800,0
20230824,092000,1202700,92800,92800,92800,92800,0
20230824,091900,1202700,92800,92800,92800,92800,0
20230824,091800,1202700,92800,92800,92800,92800,0
20230824,091700,1202700,92800,92800,92800,92800,0
20230824,091600,1202700,92800,92800,92800,92800,0
20230824,091500,1202700,92800,92800,92800,92800,0
20230824,091400,1202700,92800,92800,92800,92800,0
20230824,091300,1202700,92800,92800,92800,92800,0
20230824,091200,1202700,92800,92800,92800,92800,0
20230824,091100,1202700,92800,92800,92800,92800,0
20230824,091000,1202700,92800,92800,92800,92800,0
20230824,090900,1202700,92800,92800,92800,92800,0
20230824,090800,1202700,92800,92800,92800,92800,0
20230824,090700,1202700,92800,92800,92800,92800,0
20230824,090600,1202700,92800,92800,92800,92800,0
20230824,090500,1202700,92800,92800,92800,92800,0
20230824,090400,1202700,92800,92800,92800,92800,0
20230824,090300,1202700,92800,92800,92800,92800,0
20230824,090200,1202700,92800,92800,92800,92800,2
20230824,090100,1017100,92800,92300,92800,92300,10
20230824,090000,91600,91600,91600,91600,91600,1