KissMeData/044990/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,191700,25948190,14000,14000,14000,14000,1
20230808,191600,25948190,14000,14000,14000,14000,0
20230808,191500,25948190,14000,14000,14000,14000,0
20230808,191400,25948190,14000,14000,14000,14000,0
20230808,191300,25948190,14000,14000,14000,14000,0
20230808,191200,25948190,14000,14000,14000,14000,0
20230808,191100,25948190,14000,14000,14000,14000,0
20230808,191000,25948190,14000,14000,14000,14000,0
20230808,190900,25948190,14000,14000,14000,14000,0
20230808,190800,25948190,14000,14000,14000,14000,0
20230808,190700,25948190,14000,14000,14000,14000,0
20230808,190600,25948190,14000,14000,14000,14000,0
20230808,190500,25948190,14000,14000,14000,14000,0
20230808,190400,25948190,14000,14000,14000,14000,0
20230808,190300,25948190,14000,14000,14000,14000,0
20230808,190200,25948190,14000,14000,14000,14000,0
20230808,190100,25948190,14000,14000,14000,14000,0
20230808,190000,25948190,14000,14000,14000,14000,0
20230808,185900,25948190,14000,14000,14000,14000,0
20230808,185800,25948190,14000,14000,14000,14000,0
20230808,185700,25948190,14000,14000,14000,14000,0
20230808,185600,25948190,14000,14000,14000,14000,0
20230808,185500,25948190,14000,14000,14000,14000,0
20230808,185400,25948190,14000,14000,14000,14000,0
20230808,185300,25948190,14000,14000,14000,14000,0
20230808,185200,25948190,14000,14000,14000,14000,0
20230808,185100,25948190,14000,14000,14000,14000,0
20230808,185000,25948190,14000,14000,14000,14000,0
20230808,184900,25948190,14000,14000,14000,14000,0
20230808,184800,25948190,14000,14000,14000,14000,0
20230808,184700,25948190,14000,14000,14000,14000,1
20230808,184600,25948190,14000,14000,14000,14000,0
20230808,184500,25948190,14000,14000,14000,14000,0
20230808,184400,25948190,14000,14000,14000,14000,0
20230808,184300,25948190,14000,14000,14000,14000,0
20230808,184200,25948190,14000,14000,14000,14000,0
20230808,184100,25948190,14000,14000,14000,14000,0
20230808,184000,25948190,14000,14000,14000,14000,0
20230808,183900,25948190,14000,14000,14000,14000,0
20230808,183800,25948190,14000,14000,14000,14000,0
20230808,183700,25948190,14000,14000,14000,14000,0
20230808,183600,25948190,14000,14000,14000,14000,0
20230808,183500,25948190,14000,14000,14000,14000,0
20230808,183400,25948190,14000,14000,14000,14000,0
20230808,183300,25948190,14000,14000,14000,14000,0
20230808,183200,25948190,14000,14000,14000,14000,0
20230808,183100,25948190,14000,14000,14000,14000,0
20230808,183000,25948190,14000,14000,14000,14000,0
20230808,182900,25948190,14000,14000,14000,14000,0
20230808,182800,25948190,14000,14000,14000,14000,0
20230808,182700,25948190,14000,14000,14000,14000,0
20230808,182600,25948190,14000,14000,14000,14000,0
20230808,182500,25948190,14000,14000,14000,14000,0
20230808,182400,25948190,14000,14000,14000,14000,0
20230808,182300,25948190,14000,14000,14000,14000,0
20230808,182200,25948190,14000,14000,14000,14000,0
20230808,182100,25948190,14000,14000,14000,14000,0
20230808,182000,25948190,14000,14000,14000,14000,0
20230808,181900,25948190,14000,14000,14000,14000,0
20230808,181800,25948190,14000,14000,14000,14000,0
20230808,181700,25948190,14000,14000,14000,14000,1
20230808,181600,25948190,14000,14000,14000,14000,0
20230808,181500,25948190,14000,14000,14000,14000,0
20230808,181400,25948190,14000,14000,14000,14000,0
20230808,181300,25948190,14000,14000,14000,14000,0
20230808,181200,25948190,14000,14000,14000,14000,0
20230808,181100,25948190,14000,14000,14000,14000,0
20230808,181000,25948190,14000,14000,14000,14000,0
20230808,180900,25948190,14000,14000,14000,14000,0
20230808,180800,25948190,14000,14000,14000,14000,0
20230808,180700,25948190,14000,14000,14000,14000,0
20230808,180600,25948190,14000,14000,14000,14000,0
20230808,180500,25948190,14000,14000,14000,14000,0
20230808,180400,25948190,14000,14000,14000,14000,0
20230808,180300,25948190,14000,14000,14000,14000,0
20230808,180200,25948190,14000,14000,14000,14000,0
20230808,180100,25948190,14000,14000,14000,14000,0
20230808,180000,25948190,14000,14000,14000,14000,0
20230808,175900,25948190,14000,14000,14000,14000,0
20230808,175800,25948190,14000,14000,14000,14000,0
20230808,175700,25948190,14000,14000,14000,14000,0
20230808,175600,25948190,14000,14000,14000,14000,0
20230808,175500,25948190,14000,14000,14000,14000,0
20230808,175400,25948190,14000,14000,14000,14000,0
20230808,175300,25948190,14000,14000,14000,14000,0
20230808,175200,25948190,14000,14000,14000,14000,0
20230808,175100,25948190,14000,14000,14000,14000,0
20230808,175000,25948190,14000,14000,14000,14000,0
20230808,174900,25948190,14000,14000,14000,14000,0
20230808,174800,25948190,14000,14000,14000,14000,0
20230808,174700,25948190,14000,14000,14000,14000,1
20230808,174600,25948190,14000,14000,14000,14000,0
20230808,174500,25948190,14000,14000,14000,14000,0
20230808,174400,25948190,14000,14000,14000,14000,0
20230808,174300,25948190,14000,14000,14000,14000,0
20230808,174200,25948190,14000,14000,14000,14000,0
20230808,174100,25948190,14000,14000,14000,14000,0
20230808,174000,25948190,14000,14000,14000,14000,0
20230808,173900,25948190,14000,14000,14000,14000,0
20230808,173800,25948190,14000,14000,14000,14000,0
20230808,173700,25948190,14000,14000,14000,14000,0
20230808,173600,25948190,14000,14000,14000,14000,0
20230808,173500,25948190,14000,14000,14000,14000,0
20230808,173400,25948190,14000,14000,14000,14000,0
20230808,173300,25948190,14000,14000,14000,14000,0
20230808,173200,25948190,14000,14000,14000,14000,0
20230808,173100,25948190,14000,14000,14000,14000,0
20230808,173000,25948190,14000,14000,14000,14000,0
20230808,172900,25948190,14000,14000,14000,14000,0
20230808,172800,25948190,14000,14000,14000,14000,0
20230808,172700,25948190,14000,14000,14000,14000,0
20230808,172600,25948190,14000,14000,14000,14000,0
20230808,172500,25948190,14000,14000,14000,14000,0
20230808,172400,25948190,14000,14000,14000,14000,0
20230808,172300,25948190,14000,14000,14000,14000,0
20230808,172200,25948190,14000,14000,14000,14000,0
20230808,172100,25948190,14000,14000,14000,14000,0
20230808,172000,25948190,14000,14000,14000,14000,0
20230808,171900,25948190,14000,14000,14000,14000,0
20230808,171800,25948190,14000,14000,14000,14000,0
20230808,171700,25948190,14000,14000,14000,14000,1
20230808,171600,25948190,14000,14000,14000,14000,0
20230808,171500,25948190,14000,14000,14000,14000,0
20230808,171400,25948190,14000,14000,14000,14000,0
20230808,171300,25948190,14000,14000,14000,14000,0
20230808,171200,25948190,14000,14000,14000,14000,0
20230808,171100,25948190,14000,14000,14000,14000,0
20230808,171000,25948190,14000,14000,14000,14000,0
20230808,170900,25948190,14000,14000,14000,14000,0
20230808,170800,25948190,14000,14000,14000,14000,0
20230808,170700,25948190,14000,14000,14000,14000,0
20230808,170600,25948190,14000,14000,14000,14000,0
20230808,170500,25948190,14000,14000,14000,14000,0
20230808,170400,25948190,14000,14000,14000,14000,0
20230808,170300,25948190,14000,14000,14000,14000,0
20230808,170200,25948190,14000,14000,14000,14000,0
20230808,170100,25948190,14000,14000,14000,14000,0
20230808,170000,25948190,14000,14000,14000,14000,0
20230808,165900,25948190,14000,14000,14000,14000,0
20230808,165800,25948190,14000,14000,14000,14000,0
20230808,165700,25948190,14000,14000,14000,14000,0
20230808,165600,25948190,14000,14000,14000,14000,0
20230808,165500,25948190,14000,14000,14000,14000,0
20230808,165400,25948190,14000,14000,14000,14000,0
20230808,165300,25948190,14000,14000,14000,14000,0
20230808,165200,25948190,14000,14000,14000,14000,0
20230808,165100,25948190,14000,14000,14000,14000,0
20230808,165000,25948190,14000,14000,14000,14000,0
20230808,164900,25948190,14000,14000,14000,14000,0
20230808,164800,25948190,14000,14000,14000,14000,0
20230808,164700,25948190,14000,14000,14000,14000,1
20230808,164600,25948190,14000,14000,14000,14000,0
20230808,164500,25948190,14000,14000,14000,14000,0
20230808,164400,25948190,14000,14000,14000,14000,0
20230808,164300,25948190,14000,14000,14000,14000,0
20230808,164200,25948190,14000,14000,14000,14000,0
20230808,164100,25948190,14000,14000,14000,14000,0
20230808,164000,25948190,14000,14000,14000,14000,0
20230808,163900,25948190,14000,14000,14000,14000,0
20230808,163800,25948190,14000,14000,14000,14000,0
20230808,163700,25948190,14000,14000,14000,14000,0
20230808,163600,25948190,14000,14000,14000,14000,0
20230808,163500,25948190,14000,14000,14000,14000,0
20230808,163400,25948190,14000,14000,14000,14000,0
20230808,163300,25948190,14000,14000,14000,14000,0
20230808,163200,25948190,14000,14000,14000,14000,0
20230808,163100,25948190,14000,14000,14000,14000,0
20230808,163000,25948190,14000,14000,14000,14000,0
20230808,162900,25948190,14000,14000,14000,14000,0
20230808,162800,25948190,14000,14000,14000,14000,0
20230808,162700,25948190,14000,14000,14000,14000,0
20230808,162600,25948190,14000,14000,14000,14000,0
20230808,162500,25948190,14000,14000,14000,14000,0
20230808,162400,25948190,14000,14000,14000,14000,0
20230808,162300,25948190,14000,14000,14000,14000,0
20230808,162200,25948190,14000,14000,14000,14000,0
20230808,162100,25948190,14000,14000,14000,14000,0
20230808,162000,25948190,14000,14000,14000,14000,0
20230808,161900,25948190,14000,14000,14000,14000,0
20230808,161800,25948190,14000,14000,14000,14000,0
20230808,161700,25948190,14000,14000,14000,14000,1
20230808,161600,25948190,14000,14000,14000,14000,0
20230808,161500,25948190,14000,14000,14000,14000,0
20230808,161400,25948190,14000,14000,14000,14000,0
20230808,161300,25948190,14000,14000,14000,14000,0
20230808,161200,25948190,14000,14000,14000,14000,0
20230808,161100,25948190,14000,14000,14000,14000,0
20230808,161000,25948190,14000,14000,14000,14000,0
20230808,160900,25948190,14000,14000,14000,14000,0
20230808,160800,25948190,14000,14000,14000,14000,0
20230808,160700,25948190,14000,14000,14000,14000,0
20230808,160600,25948190,14000,14000,14000,14000,0
20230808,160500,25948190,14000,14000,14000,14000,0
20230808,160400,25948190,14000,14000,14000,14000,0
20230808,160300,25948190,14000,14000,14000,14000,0
20230808,160200,25948190,14000,14000,14000,14000,0
20230808,160100,25948190,14000,14000,14000,14000,0
20230808,160000,25948190,14000,14000,14000,14000,0
20230808,155900,25948190,14000,14000,14000,14000,0
20230808,155800,25948190,14000,14000,14000,14000,0
20230808,155700,25948190,14000,14000,14000,14000,0
20230808,155600,25948190,14000,14000,14000,14000,0
20230808,155500,25948190,14000,14000,14000,14000,0
20230808,155400,25948190,14000,14000,14000,14000,0
20230808,155300,25948190,14000,14000,14000,14000,0
20230808,155200,25948190,14000,14000,14000,14000,0
20230808,155100,25948190,14000,14000,14000,14000,0
20230808,155000,25948190,14000,14000,14000,14000,0
20230808,154900,25948190,14000,14000,14000,14000,0
20230808,154800,25948190,14000,14000,14000,14000,0
20230808,154700,25948190,14000,14000,14000,14000,1
20230808,154600,25948190,14000,14000,14000,14000,0
20230808,154500,25948190,14000,14000,14000,14000,0
20230808,154400,25948190,14000,14000,14000,14000,0
20230808,154300,25948190,14000,14000,14000,14000,0
20230808,154200,25948190,14000,14000,14000,14000,0
20230808,154100,25948190,14000,14000,14000,14000,0
20230808,154000,25948190,14000,14000,14000,14000,0
20230808,153900,25948190,14000,14000,14000,14000,0
20230808,153800,25948190,14000,14000,14000,14000,0
20230808,153700,25948190,14000,14000,14000,14000,0
20230808,153600,25948190,14000,14000,14000,14000,0
20230808,153500,25948190,14000,14000,14000,14000,0
20230808,153400,25948190,14000,14000,14000,14000,0
20230808,153300,25948190,14000,14000,14000,14000,0
20230808,153200,25948190,14000,14000,14000,14000,0
20230808,153100,25948190,14000,14000,14000,14000,0
20230808,153000,25948190,14000,14000,14000,14000,0
20230808,152900,25948190,14000,14000,14000,14000,0
20230808,152800,25948190,14000,14000,14000,14000,0
20230808,152700,25948190,14000,14000,14000,14000,0
20230808,152600,25948190,14000,14000,14000,14000,0
20230808,152500,25948190,14000,14000,14000,14000,0
20230808,152400,25948190,14000,14000,14000,14000,0
20230808,152300,25948190,14000,14000,14000,14000,0
20230808,152200,25948190,14000,14000,14000,14000,0
20230808,152100,25948190,14000,14000,14000,14000,0
20230808,152000,25948190,14000,14000,14000,14000,0
20230808,151900,25948190,14000,14000,14000,14000,0
20230808,151800,25948190,14000,14000,14000,14000,0
20230808,151700,25948190,14000,14000,14000,14000,0
20230808,151600,25948190,14000,14000,14000,14000,0
20230808,151500,25948190,14000,14000,14000,14000,0
20230808,151400,25948190,14000,14000,14000,14000,0
20230808,151300,25948190,14000,14000,14000,14000,0
20230808,151200,25948190,14000,14000,14000,14000,0
20230808,151100,25948190,14000,14000,14000,14000,0
20230808,151000,25948190,14000,14000,14000,14000,0
20230808,150900,25948190,14000,14000,14000,14000,0
20230808,150800,25948190,14000,14000,14000,14000,0
20230808,150700,25948190,14000,14000,14000,14000,0
20230808,150600,25948190,14000,14000,14000,14000,0
20230808,150500,25948190,14000,14000,14000,14000,0
20230808,150400,25948190,14000,14000,14000,14000,0
20230808,150300,25948190,14000,14000,14000,14000,0
20230808,150200,25948190,14000,14000,14000,14000,0
20230808,150100,25948190,14000,14000,14000,14000,0
20230808,150000,25948190,14000,14000,14000,14000,0
20230808,145900,25948190,14000,14000,14000,14000,0
20230808,145800,25948190,14000,14000,14000,14000,0
20230808,145700,25948190,14000,14000,14000,14000,0
20230808,145600,25948190,14000,14000,14000,14000,0
20230808,145500,25948190,14000,14000,14000,14000,0
20230808,145400,25948190,14000,14000,14000,14000,0
20230808,145300,25948190,14000,14000,14000,14000,0
20230808,145200,25948190,14000,14000,14000,14000,0
20230808,145100,25948190,14000,14000,14000,14000,0
20230808,145000,25948190,14000,14000,14000,14000,0
20230808,144900,25948190,14000,14000,14000,14000,0
20230808,144800,25948190,14000,14000,14000,14000,0
20230808,144700,25948190,14000,14000,14000,14000,0
20230808,144600,25948190,14000,14000,14000,14000,0
20230808,144500,25948190,14000,14000,14000,14000,0
20230808,144400,25948190,14000,14000,14000,14000,0
20230808,144300,25948190,14000,14000,14000,14000,0
20230808,144200,25948190,14000,14000,14000,14000,0
20230808,144100,25948190,14000,14000,14000,14000,0
20230808,144000,25948190,14000,14000,14000,14000,0
20230808,143900,25948190,14000,14000,14000,14000,0
20230808,143800,25948190,14000,14000,14000,14000,0
20230808,143700,25948190,14000,14000,14000,14000,0
20230808,143600,25948190,14000,14000,14000,14000,0
20230808,143500,25948190,14000,14000,14000,14000,0
20230808,143400,25948190,14000,14000,14000,14000,0
20230808,143300,25948190,14000,14000,14000,14000,0
20230808,143200,25948190,14000,14000,14000,14000,0
20230808,143100,25948190,14000,14000,14000,14000,0
20230808,143000,25948190,14000,14000,14000,14000,0
20230808,142900,25948190,14000,14000,14000,14000,0
20230808,142800,25948190,14000,14000,14000,14000,0
20230808,142700,25948190,14000,14000,14000,14000,0
20230808,142600,25948190,14000,14000,14000,14000,0
20230808,142500,25948190,14000,14000,14000,14000,0
20230808,142400,25948190,14000,14000,14000,14000,0
20230808,142300,25948190,14000,14000,14000,14000,0
20230808,142200,25948190,14000,14000,14000,14000,0
20230808,142100,25948190,14000,14000,14000,14000,0
20230808,142000,25948190,14000,14000,14000,14000,0
20230808,141900,25948190,14000,14000,14000,14000,0
20230808,141800,25948190,14000,14000,14000,14000,0
20230808,141700,25948190,14000,14000,14000,14000,0
20230808,141600,25948190,14000,14000,14000,14000,0
20230808,141500,25948190,14000,14000,14000,14000,0
20230808,141400,25948190,14000,14000,14000,14000,0
20230808,141300,25948190,14000,14000,14000,14000,0
20230808,141200,25948190,14000,14000,14000,14000,0
20230808,141100,25948190,14000,14000,14000,14000,0
20230808,141000,25948190,14000,14000,14000,14000,0
20230808,140900,25948190,14000,14000,14000,14000,0
20230808,140800,25948190,14000,14000,14000,14000,0
20230808,140700,25948190,14000,14000,14000,14000,0
20230808,140600,25948190,14000,14000,14000,14000,0
20230808,140500,25948190,14000,14000,14000,14000,0
20230808,140400,25948190,14000,14000,14000,14000,0
20230808,140300,25948190,14000,14000,14000,14000,0
20230808,140200,25948190,14000,14000,14000,14000,0
20230808,140100,25948190,14000,14000,14000,14000,0
20230808,140000,25948190,14000,14000,14000,14000,0
20230808,135900,25948190,14000,14000,14000,14000,0
20230808,135800,25948190,14000,14000,14000,14000,1
20230808,135700,25934190,14000,14000,14000,14000,0
20230808,135600,25934190,14000,14000,14000,14000,0
20230808,135500,25934190,14000,14000,14000,14000,0
20230808,135400,25934190,14000,14000,14000,14000,0
20230808,135300,25934190,14000,14000,14000,14000,0
20230808,135200,25934190,14000,14000,14000,14000,0
20230808,135100,25934190,14000,14000,14000,14000,0
20230808,135000,25934190,14000,14000,14000,14000,0
20230808,134900,25934190,14000,14000,14000,14000,0
20230808,134800,25934190,14000,14000,14000,14000,0
20230808,134700,25934190,14000,14000,14000,14000,169
20230808,134600,23568190,14000,14000,14000,14000,0
20230808,134500,23568190,14000,14000,14000,14000,0
20230808,134400,23568190,14000,14000,14000,14000,0
20230808,134300,23568190,14000,14000,14000,14000,0
20230808,134200,23568190,14000,14000,14000,14000,0
20230808,134100,23568190,14000,14000,14000,14000,0
20230808,134000,23568190,14000,14000,14000,14000,0
20230808,133900,23568190,14000,14000,14000,14000,0
20230808,133800,23568190,14000,14000,14000,14000,0
20230808,133700,23568190,14000,14000,14000,14000,0
20230808,133600,23568190,14000,14000,14000,14000,0
20230808,133500,23568190,14000,14000,14000,14000,0
20230808,133400,23568190,14000,14000,14000,14000,0
20230808,133300,23568190,14000,14000,14000,14000,0
20230808,133200,23568190,14000,14000,14000,14000,0
20230808,133100,23568190,14000,14000,14000,14000,0
20230808,133000,23568190,14000,14000,14000,14000,0
20230808,132900,23568190,14000,14000,14000,14000,0
20230808,132800,23568190,14000,14000,14000,14000,0
20230808,132700,23568190,14000,14000,14000,14000,0
20230808,132600,23568190,14000,14000,14000,14000,0
20230808,132500,23568190,14000,14000,14000,14000,0
20230808,132400,23568190,14000,14000,14000,14000,0
20230808,132300,23568190,14000,14000,14000,14000,0
20230808,132200,23568190,14000,14000,14000,14000,0
20230808,132100,23568190,14000,14000,14000,14000,0
20230808,132000,23568190,14000,14000,14000,14000,0
20230808,131900,23568190,14000,14000,14000,14000,0
20230808,131800,23568190,14000,14000,14000,14000,0
20230808,131700,23568190,14000,14000,14000,14000,0
20230808,131600,23568190,14000,14000,14000,14000,0
20230808,131500,23568190,14000,14000,14000,14000,0
20230808,131400,23568190,14000,14000,14000,14000,0
20230808,131300,23568190,14000,14000,14000,14000,0
20230808,131200,23568190,14000,14000,14000,14000,0
20230808,131100,23568190,14000,14000,14000,14000,0
20230808,131000,23568190,14000,14000,14000,14000,0
20230808,130900,23568190,14000,14000,14000,14000,0
20230808,130800,23568190,14000,14000,14000,14000,0
20230808,130700,23568190,14000,14000,14000,14000,0
20230808,130600,23568190,14000,14000,14000,14000,9
20230808,130500,23442190,14000,14000,14000,14000,0
20230808,130400,23442190,14000,14000,14000,14000,0
20230808,130300,23442190,14000,14000,14000,14000,0
20230808,130200,23442190,14000,14000,14000,14000,0
20230808,130100,23442190,14000,14000,14000,14000,0
20230808,130000,23442190,14000,14000,14000,14000,0
20230808,125900,23442190,14000,14000,14000,14000,0
20230808,125800,23442190,14000,14000,14000,14000,0
20230808,125700,23442190,14000,14000,14000,14000,0
20230808,125600,23442190,14000,14000,14000,14000,0
20230808,125500,23442190,14000,14000,14000,14000,0
20230808,125400,23442190,14000,14000,14000,14000,0
20230808,125300,23442190,14000,14000,14000,14000,0
20230808,125200,23442190,14000,14000,14000,14000,291
20230808,125100,19368190,14000,14000,14000,14000,0
20230808,125000,19368190,14000,14000,14000,14000,0
20230808,124900,19368190,14000,14000,14000,14000,1000
20230808,124800,5368190,14190,14190,14190,14190,0
20230808,124700,5368190,14190,14190,14190,14190,0
20230808,124600,5368190,14190,14190,14190,14190,0
20230808,124500,5368190,14190,14190,14190,14190,0
20230808,124400,5368190,14190,14190,14190,14190,0
20230808,124300,5368190,14190,14190,14190,14190,0
20230808,124200,5368190,14190,14190,14190,14190,0
20230808,124100,5368190,14190,14190,14190,14190,0
20230808,124000,5368190,14190,14190,14190,14190,0
20230808,123900,5368190,14190,14190,14190,14190,0
20230808,123800,5368190,14190,14190,14190,14190,0
20230808,123700,5368190,14190,14190,14190,14190,0
20230808,123600,5368190,14190,14190,14190,14190,0
20230808,123500,5368190,14190,14190,14190,14190,0
20230808,123400,5368190,14190,14190,14190,14190,0
20230808,123300,5368190,14190,14190,14190,14190,0
20230808,123200,5368190,14190,14190,14190,14190,0
20230808,123100,5368190,14190,14190,14190,14190,0
20230808,123000,5368190,14190,14190,14190,14190,0
20230808,122900,5368190,14190,14190,14190,14190,0
20230808,122800,5368190,14190,14190,14190,14190,0
20230808,122700,5368190,14190,14190,14190,14190,0
20230808,122600,5368190,14190,14190,14190,14190,0
20230808,122500,5368190,14190,14190,14190,14190,0
20230808,122400,5368190,14190,14190,14190,14190,0
20230808,122300,5368190,14190,14190,14190,14190,0
20230808,122200,5368190,14190,14190,14190,14190,0
20230808,122100,5368190,14190,14190,14190,14190,0
20230808,122000,5368190,14190,14190,14190,14190,0
20230808,121900,5368190,14190,14190,14190,14190,0
20230808,121800,5368190,14190,14190,14190,14190,0
20230808,121700,5368190,14190,14190,14190,14190,0
20230808,121600,5368190,14190,14190,14190,14190,0
20230808,121500,5368190,14190,14190,14190,14190,0
20230808,121400,5368190,14190,14190,14190,14190,0
20230808,121300,5368190,14190,14190,14190,14190,0
20230808,121200,5368190,14190,14190,14190,14190,0
20230808,121100,5368190,14190,14190,14190,14190,0
20230808,121000,5368190,14190,14190,14190,14190,0
20230808,120900,5368190,14190,14190,14190,14190,0
20230808,120800,5368190,14190,14190,14190,14190,0
20230808,120700,5368190,14190,14190,14190,14190,0
20230808,120600,5368190,14190,14190,14190,14190,0
20230808,120500,5368190,14190,14190,14190,14190,0
20230808,120400,5368190,14190,14190,14190,14190,0
20230808,120300,5368190,14190,14190,14190,14190,0
20230808,120200,5368190,14190,14190,14190,14190,0
20230808,120100,5368190,14190,14190,14190,14190,0
20230808,120000,5368190,14190,14190,14190,14190,1
20230808,115900,5354000,14200,14200,14200,14200,0
20230808,115800,5354000,14200,14200,14200,14200,0
20230808,115700,5354000,14200,14200,14200,14200,0
20230808,115600,5354000,14200,14200,14200,14200,0
20230808,115500,5354000,14200,14200,14200,14200,0
20230808,115400,5354000,14200,14200,14200,14200,0
20230808,115300,5354000,14200,14200,14200,14200,0
20230808,115200,5354000,14200,14200,14200,14200,0
20230808,115100,5354000,14200,14200,14200,14200,0
20230808,115000,5354000,14200,14200,14200,14200,0
20230808,114900,5354000,14200,14200,14200,14200,0
20230808,114800,5354000,14200,14200,14200,14200,0
20230808,114700,5354000,14200,14200,14200,14200,0
20230808,114600,5354000,14200,14200,14200,14200,0
20230808,114500,5354000,14200,14200,14200,14200,0
20230808,114400,5354000,14200,14200,14200,14200,0
20230808,114300,5354000,14200,14200,14200,14200,0
20230808,114200,5354000,14200,14200,14200,14200,0
20230808,114100,5354000,14200,14200,14200,14200,0
20230808,114000,5354000,14200,14200,14200,14200,0
20230808,113900,5354000,14200,14200,14200,14200,0
20230808,113800,5354000,14200,14200,14200,14200,0
20230808,113700,5354000,14200,14200,14200,14200,0
20230808,113600,5354000,14200,14200,14200,14200,0
20230808,113500,5354000,14200,14200,14200,14200,0
20230808,113400,5354000,14200,14200,14200,14200,0
20230808,113300,5354000,14200,14200,14200,14200,0
20230808,113200,5354000,14200,14200,14200,14200,0
20230808,113100,5354000,14200,14200,14200,14200,0
20230808,113000,5354000,14200,14200,14200,14200,0
20230808,112900,5354000,14200,14200,14200,14200,0
20230808,112800,5354000,14200,14200,14200,14200,0
20230808,112700,5354000,14200,14200,14200,14200,0
20230808,112600,5354000,14200,14200,14200,14200,0
20230808,112500,5354000,14200,14200,14200,14200,0
20230808,112400,5354000,14200,14200,14200,14200,0
20230808,112300,5354000,14200,14200,14200,14200,0
20230808,112200,5354000,14200,14200,14200,14200,0
20230808,112100,5354000,14200,14200,14200,14200,0
20230808,112000,5354000,14200,14200,14200,14200,0
20230808,111900,5354000,14200,14200,14200,14200,0
20230808,111800,5354000,14200,14200,14200,14200,0
20230808,111700,5354000,14200,14200,14200,14200,0
20230808,111600,5354000,14200,14200,14200,14200,0
20230808,111500,5354000,14200,14200,14200,14200,0
20230808,111400,5354000,14200,14200,14200,14200,0
20230808,111300,5354000,14200,14200,14200,14200,0
20230808,111200,5354000,14200,14200,14200,14200,0
20230808,111100,5354000,14200,14200,14200,14200,0
20230808,111000,5354000,14200,14200,14200,14200,0
20230808,110900,5354000,14200,14200,14200,14200,0
20230808,110800,5354000,14200,14200,14200,14200,0
20230808,110700,5354000,14200,14200,14200,14200,0
20230808,110600,5354000,14200,14200,14200,14200,0
20230808,110500,5354000,14200,14200,14200,14200,0
20230808,110400,5354000,14200,14200,14200,14200,0
20230808,110300,5354000,14200,14200,14200,14200,0
20230808,110200,5354000,14200,14200,14200,14200,0
20230808,110100,5354000,14200,14200,14200,14200,0
20230808,110000,5354000,14200,14200,14200,14200,0
20230808,105900,5354000,14200,14200,14200,14200,0
20230808,105800,5354000,14200,14200,14200,14200,0
20230808,105700,5354000,14200,14200,14200,14200,0
20230808,105600,5354000,14200,14200,14200,14200,0
20230808,105500,5354000,14200,14200,14200,14200,0
20230808,105400,5354000,14200,14200,14200,14200,0
20230808,105300,5354000,14200,14200,14200,14200,0
20230808,105200,5354000,14200,14200,14200,14200,0
20230808,105100,5354000,14200,14200,14200,14200,0
20230808,105000,5354000,14200,14200,14200,14200,0
20230808,104900,5354000,14200,14200,14200,14200,0
20230808,104800,5354000,14200,14200,14200,14200,0
20230808,104700,5354000,14200,14200,14200,14200,0
20230808,104600,5354000,14200,14200,14200,14200,0
20230808,104500,5354000,14200,14200,14200,14200,0
20230808,104400,5354000,14200,14200,14200,14200,0
20230808,104300,5354000,14200,14200,14200,14200,0
20230808,104200,5354000,14200,14200,14200,14200,0
20230808,104100,5354000,14200,14200,14200,14200,0
20230808,104000,5354000,14200,14200,14200,14200,0
20230808,103900,5354000,14200,14200,14200,14200,0
20230808,103800,5354000,14200,14200,14200,14200,0
20230808,103700,5354000,14200,14200,14200,14200,0
20230808,103600,5354000,14200,14200,14200,14200,0
20230808,103500,5354000,14200,14200,14200,14200,0
20230808,103400,5354000,14200,14200,14200,14200,0
20230808,103300,5354000,14200,14200,14200,14200,0
20230808,103200,5354000,14200,14200,14200,14200,0
20230808,103100,5354000,14200,14200,14200,14200,0
20230808,103000,5354000,14200,14200,14200,14200,0
20230808,102900,5354000,14200,14200,14200,14200,0
20230808,102800,5354000,14200,14200,14200,14200,0
20230808,102700,5354000,14200,14200,14200,14200,0
20230808,102600,5354000,14200,14200,14200,14200,0
20230808,102500,5354000,14200,14200,14200,14200,0
20230808,102400,5354000,14200,14200,14200,14200,0
20230808,102300,5354000,14200,14200,14200,14200,0
20230808,102200,5354000,14200,14200,14200,14200,0
20230808,102100,5354000,14200,14200,14200,14200,0
20230808,102000,5354000,14200,14200,14200,14200,0
20230808,101900,5354000,14200,14200,14200,14200,0
20230808,101800,5354000,14200,14200,14200,14200,0
20230808,101700,5354000,14200,14200,14200,14200,0
20230808,101600,5354000,14200,14200,14200,14200,170
20230808,101500,2940000,14000,14000,14000,14000,0
20230808,101400,2940000,14000,14000,14000,14000,0
20230808,101300,2940000,14000,14000,14000,14000,0
20230808,101200,2940000,14000,14000,14000,14000,0
20230808,101100,2940000,14000,14000,14000,14000,0
20230808,101000,2940000,14000,14000,14000,14000,0
20230808,100900,2940000,14000,14000,14000,14000,0
20230808,100800,2940000,14000,14000,14000,14000,0
20230808,100700,2940000,14000,14000,14000,14000,0
20230808,100600,2940000,14000,14000,14000,14000,0
20230808,100500,2940000,14000,14000,14000,14000,0
20230808,100400,2940000,14000,14000,14000,14000,0
20230808,100300,2940000,14000,14000,14000,14000,0
20230808,100200,2940000,14000,14000,14000,14000,0
20230808,100100,2940000,14000,14000,14000,14000,0
20230808,100000,2940000,14000,14000,14000,14000,0
20230808,095900,2940000,14000,14000,14000,14000,0
20230808,095800,2940000,14000,14000,14000,14000,0
20230808,095700,2940000,14000,14000,14000,14000,0
20230808,095600,2940000,14000,14000,14000,14000,0
20230808,095500,2940000,14000,14000,14000,14000,0
20230808,095400,2940000,14000,14000,14000,14000,0
20230808,095300,2940000,14000,14000,14000,14000,0
20230808,095200,2940000,14000,14000,14000,14000,0
20230808,095100,2940000,14000,14000,14000,14000,0
20230808,095000,2940000,14000,14000,14000,14000,0
20230808,094900,2940000,14000,14000,14000,14000,0
20230808,094800,2940000,14000,14000,14000,14000,0
20230808,094700,2940000,14000,14000,14000,14000,0
20230808,094600,2940000,14000,14000,14000,14000,0
20230808,094500,2940000,14000,14000,14000,14000,0
20230808,094400,2940000,14000,14000,14000,14000,0
20230808,094300,2940000,14000,14000,14000,14000,0
20230808,094200,2940000,14000,14000,14000,14000,0
20230808,094100,2940000,14000,14000,14000,14000,0
20230808,094000,2940000,14000,14000,14000,14000,0
20230808,093900,2940000,14000,14000,14000,14000,0
20230808,093800,2940000,14000,14000,14000,14000,0
20230808,093700,2940000,14000,14000,14000,14000,0
20230808,093600,2940000,14000,14000,14000,14000,0
20230808,093500,2940000,14000,14000,14000,14000,0
20230808,093400,2940000,14000,14000,14000,14000,0
20230808,093300,2940000,14000,14000,14000,14000,0
20230808,093200,2940000,14000,14000,14000,14000,0
20230808,093100,2940000,14000,14000,14000,14000,0
20230808,093000,2940000,14000,14000,14000,14000,0
20230808,092900,2940000,14000,14000,14000,14000,0
20230808,092800,2940000,14000,14000,14000,14000,0
20230808,092700,2940000,14000,14000,14000,14000,0
20230808,092600,2940000,14000,14000,14000,14000,0
20230808,092500,2940000,14000,14000,14000,14000,0
20230808,092400,2940000,14000,14000,14000,14000,0
20230808,092300,2940000,14000,14000,14000,14000,0
20230808,092200,2940000,14000,14000,14000,14000,10
20230808,092100,2800000,14000,14000,14000,14000,0
20230808,092000,2800000,14000,14000,14000,14000,0
20230808,091900,2800000,14000,14000,14000,14000,0
20230808,091800,2800000,14000,14000,14000,14000,0
20230808,091700,2800000,14000,14000,14000,14000,200
20230808,091600,0,14000,14000,14000,14000,0
20230808,091500,0,14000,14000,14000,14000,0
20230808,091400,0,14000,14000,14000,14000,0
20230808,091300,0,14000,14000,14000,14000,0
20230808,091200,0,14000,14000,14000,14000,0
20230808,091100,0,14000,14000,14000,14000,0
20230808,091000,0,14000,14000,14000,14000,0
20230808,090900,0,14000,14000,14000,14000,0
20230808,090800,0,14000,14000,14000,14000,0
20230808,090700,0,14000,14000,14000,14000,0
20230808,090600,0,14000,14000,14000,14000,0
20230808,090500,0,14000,14000,14000,14000,0
20230808,090400,0,14000,14000,14000,14000,0
20230808,090300,0,14000,14000,14000,14000,0
20230808,090200,0,14000,14000,14000,14000,0
20230808,090100,0,14000,14000,14000,14000,0
20230808,090000,0,14000,14000,14000,14000,0