KissMeData/149010/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,195900,19402430,8050,8050,8050,8050,148
20230809,195800,19402430,8050,8050,8050,8050,0
20230809,195700,19402430,8050,8050,8050,8050,0
20230809,195600,19402430,8050,8050,8050,8050,0
20230809,195500,19402430,8050,8050,8050,8050,0
20230809,195400,19402430,8050,8050,8050,8050,0
20230809,195300,19402430,8050,8050,8050,8050,0
20230809,195200,19402430,8050,8050,8050,8050,0
20230809,195100,19402430,8050,8050,8050,8050,0
20230809,195000,19402430,8050,8050,8050,8050,0
20230809,194900,19402430,8050,8050,8050,8050,0
20230809,194800,19402430,8050,8050,8050,8050,0
20230809,194700,19402430,8050,8050,8050,8050,0
20230809,194600,19402430,8050,8050,8050,8050,0
20230809,194500,19402430,8050,8050,8050,8050,0
20230809,194400,19402430,8050,8050,8050,8050,0
20230809,194300,19402430,8050,8050,8050,8050,0
20230809,194200,19402430,8050,8050,8050,8050,0
20230809,194100,19402430,8050,8050,8050,8050,0
20230809,194000,19402430,8050,8050,8050,8050,0
20230809,193900,19402430,8050,8050,8050,8050,0
20230809,193800,19402430,8050,8050,8050,8050,0
20230809,193700,19402430,8050,8050,8050,8050,0
20230809,193600,19402430,8050,8050,8050,8050,0
20230809,193500,19402430,8050,8050,8050,8050,0
20230809,193400,19402430,8050,8050,8050,8050,0
20230809,193300,19402430,8050,8050,8050,8050,0
20230809,193200,19402430,8050,8050,8050,8050,0
20230809,193100,19402430,8050,8050,8050,8050,0
20230809,193000,19402430,8050,8050,8050,8050,0
20230809,192900,19402430,8050,8050,8050,8050,148
20230809,192800,19402430,8050,8050,8050,8050,0
20230809,192700,19402430,8050,8050,8050,8050,0
20230809,192600,19402430,8050,8050,8050,8050,0
20230809,192500,19402430,8050,8050,8050,8050,0
20230809,192400,19402430,8050,8050,8050,8050,0
20230809,192300,19402430,8050,8050,8050,8050,0
20230809,192200,19402430,8050,8050,8050,8050,0
20230809,192100,19402430,8050,8050,8050,8050,0
20230809,192000,19402430,8050,8050,8050,8050,0
20230809,191900,19402430,8050,8050,8050,8050,0
20230809,191800,19402430,8050,8050,8050,8050,0
20230809,191700,19402430,8050,8050,8050,8050,0
20230809,191600,19402430,8050,8050,8050,8050,0
20230809,191500,19402430,8050,8050,8050,8050,0
20230809,191400,19402430,8050,8050,8050,8050,0
20230809,191300,19402430,8050,8050,8050,8050,0
20230809,191200,19402430,8050,8050,8050,8050,0
20230809,191100,19402430,8050,8050,8050,8050,0
20230809,191000,19402430,8050,8050,8050,8050,0
20230809,190900,19402430,8050,8050,8050,8050,0
20230809,190800,19402430,8050,8050,8050,8050,0
20230809,190700,19402430,8050,8050,8050,8050,0
20230809,190600,19402430,8050,8050,8050,8050,0
20230809,190500,19402430,8050,8050,8050,8050,0
20230809,190400,19402430,8050,8050,8050,8050,0
20230809,190300,19402430,8050,8050,8050,8050,0
20230809,190200,19402430,8050,8050,8050,8050,0
20230809,190100,19402430,8050,8050,8050,8050,0
20230809,190000,19402430,8050,8050,8050,8050,0
20230809,185900,19402430,8050,8050,8050,8050,148
20230809,185800,19402430,8050,8050,8050,8050,0
20230809,185700,19402430,8050,8050,8050,8050,0
20230809,185600,19402430,8050,8050,8050,8050,0
20230809,185500,19402430,8050,8050,8050,8050,0
20230809,185400,19402430,8050,8050,8050,8050,0
20230809,185300,19402430,8050,8050,8050,8050,0
20230809,185200,19402430,8050,8050,8050,8050,0
20230809,185100,19402430,8050,8050,8050,8050,0
20230809,185000,19402430,8050,8050,8050,8050,0
20230809,184900,19402430,8050,8050,8050,8050,0
20230809,184800,19402430,8050,8050,8050,8050,0
20230809,184700,19402430,8050,8050,8050,8050,0
20230809,184600,19402430,8050,8050,8050,8050,0
20230809,184500,19402430,8050,8050,8050,8050,0
20230809,184400,19402430,8050,8050,8050,8050,0
20230809,184300,19402430,8050,8050,8050,8050,0
20230809,184200,19402430,8050,8050,8050,8050,0
20230809,184100,19402430,8050,8050,8050,8050,0
20230809,184000,19402430,8050,8050,8050,8050,0
20230809,183900,19402430,8050,8050,8050,8050,0
20230809,183800,19402430,8050,8050,8050,8050,0
20230809,183700,19402430,8050,8050,8050,8050,0
20230809,183600,19402430,8050,8050,8050,8050,0
20230809,183500,19402430,8050,8050,8050,8050,0
20230809,183400,19402430,8050,8050,8050,8050,0
20230809,183300,19402430,8050,8050,8050,8050,0
20230809,183200,19402430,8050,8050,8050,8050,0
20230809,183100,19402430,8050,8050,8050,8050,0
20230809,183000,19402430,8050,8050,8050,8050,0
20230809,182900,19402430,8050,8050,8050,8050,148
20230809,182800,19402430,8050,8050,8050,8050,0
20230809,182700,19402430,8050,8050,8050,8050,0
20230809,182600,19402430,8050,8050,8050,8050,0
20230809,182500,19402430,8050,8050,8050,8050,0
20230809,182400,19402430,8050,8050,8050,8050,0
20230809,182300,19402430,8050,8050,8050,8050,0
20230809,182200,19402430,8050,8050,8050,8050,0
20230809,182100,19402430,8050,8050,8050,8050,0
20230809,182000,19402430,8050,8050,8050,8050,0
20230809,181900,19402430,8050,8050,8050,8050,0
20230809,181800,19402430,8050,8050,8050,8050,0
20230809,181700,19402430,8050,8050,8050,8050,0
20230809,181600,19402430,8050,8050,8050,8050,0
20230809,181500,19402430,8050,8050,8050,8050,0
20230809,181400,19402430,8050,8050,8050,8050,0
20230809,181300,19402430,8050,8050,8050,8050,0
20230809,181200,19402430,8050,8050,8050,8050,0
20230809,181100,19402430,8050,8050,8050,8050,0
20230809,181000,19402430,8050,8050,8050,8050,0
20230809,180900,19402430,8050,8050,8050,8050,0
20230809,180800,19402430,8050,8050,8050,8050,0
20230809,180700,19402430,8050,8050,8050,8050,0
20230809,180600,19402430,8050,8050,8050,8050,0
20230809,180500,19402430,8050,8050,8050,8050,0
20230809,180400,19402430,8050,8050,8050,8050,0
20230809,180300,19402430,8050,8050,8050,8050,0
20230809,180200,19402430,8050,8050,8050,8050,0
20230809,180100,19402430,8050,8050,8050,8050,0
20230809,180000,19402430,8050,8050,8050,8050,0
20230809,175900,19402430,8050,8050,8050,8050,148
20230809,175800,19402430,8050,8050,8050,8050,0
20230809,175700,19402430,8050,8050,8050,8050,0
20230809,175600,19402430,8050,8050,8050,8050,0
20230809,175500,19402430,8050,8050,8050,8050,0
20230809,175400,19402430,8050,8050,8050,8050,0
20230809,175300,19402430,8050,8050,8050,8050,0
20230809,175200,19402430,8050,8050,8050,8050,0
20230809,175100,19402430,8050,8050,8050,8050,0
20230809,175000,19402430,8050,8050,8050,8050,0
20230809,174900,19402430,8050,8050,8050,8050,0
20230809,174800,19402430,8050,8050,8050,8050,0
20230809,174700,19402430,8050,8050,8050,8050,0
20230809,174600,19402430,8050,8050,8050,8050,0
20230809,174500,19402430,8050,8050,8050,8050,0
20230809,174400,19402430,8050,8050,8050,8050,0
20230809,174300,19402430,8050,8050,8050,8050,0
20230809,174200,19402430,8050,8050,8050,8050,0
20230809,174100,19402430,8050,8050,8050,8050,0
20230809,174000,19402430,8050,8050,8050,8050,0
20230809,173900,19402430,8050,8050,8050,8050,0
20230809,173800,19402430,8050,8050,8050,8050,0
20230809,173700,19402430,8050,8050,8050,8050,0
20230809,173600,19402430,8050,8050,8050,8050,0
20230809,173500,19402430,8050,8050,8050,8050,0
20230809,173400,19402430,8050,8050,8050,8050,0
20230809,173300,19402430,8050,8050,8050,8050,0
20230809,173200,19402430,8050,8050,8050,8050,0
20230809,173100,19402430,8050,8050,8050,8050,0
20230809,173000,19402430,8050,8050,8050,8050,0
20230809,172900,19402430,8050,8050,8050,8050,148
20230809,172800,19402430,8050,8050,8050,8050,0
20230809,172700,19402430,8050,8050,8050,8050,0
20230809,172600,19402430,8050,8050,8050,8050,0
20230809,172500,19402430,8050,8050,8050,8050,0
20230809,172400,19402430,8050,8050,8050,8050,0
20230809,172300,19402430,8050,8050,8050,8050,0
20230809,172200,19402430,8050,8050,8050,8050,0
20230809,172100,19402430,8050,8050,8050,8050,0
20230809,172000,19402430,8050,8050,8050,8050,0
20230809,171900,19402430,8050,8050,8050,8050,0
20230809,171800,19402430,8050,8050,8050,8050,0
20230809,171700,19402430,8050,8050,8050,8050,0
20230809,171600,19402430,8050,8050,8050,8050,0
20230809,171500,19402430,8050,8050,8050,8050,0
20230809,171400,19402430,8050,8050,8050,8050,0
20230809,171300,19402430,8050,8050,8050,8050,0
20230809,171200,19402430,8050,8050,8050,8050,0
20230809,171100,19402430,8050,8050,8050,8050,0
20230809,171000,19402430,8050,8050,8050,8050,0
20230809,170900,19402430,8050,8050,8050,8050,0
20230809,170800,19402430,8050,8050,8050,8050,0
20230809,170700,19402430,8050,8050,8050,8050,0
20230809,170600,19402430,8050,8050,8050,8050,0
20230809,170500,19402430,8050,8050,8050,8050,0
20230809,170400,19402430,8050,8050,8050,8050,0
20230809,170300,19402430,8050,8050,8050,8050,0
20230809,170200,19402430,8050,8050,8050,8050,0
20230809,170100,19402430,8050,8050,8050,8050,0
20230809,170000,19402430,8050,8050,8050,8050,0
20230809,165900,19402430,8050,8050,8050,8050,148
20230809,165800,19402430,8050,8050,8050,8050,0
20230809,165700,19402430,8050,8050,8050,8050,0
20230809,165600,19402430,8050,8050,8050,8050,0
20230809,165500,19402430,8050,8050,8050,8050,0
20230809,165400,19402430,8050,8050,8050,8050,0
20230809,165300,19402430,8050,8050,8050,8050,0
20230809,165200,19402430,8050,8050,8050,8050,0
20230809,165100,19402430,8050,8050,8050,8050,0
20230809,165000,19402430,8050,8050,8050,8050,0
20230809,164900,19402430,8050,8050,8050,8050,0
20230809,164800,19402430,8050,8050,8050,8050,0
20230809,164700,19402430,8050,8050,8050,8050,0
20230809,164600,19402430,8050,8050,8050,8050,0
20230809,164500,19402430,8050,8050,8050,8050,0
20230809,164400,19402430,8050,8050,8050,8050,0
20230809,164300,19402430,8050,8050,8050,8050,0
20230809,164200,19402430,8050,8050,8050,8050,0
20230809,164100,19402430,8050,8050,8050,8050,0
20230809,164000,19402430,8050,8050,8050,8050,0
20230809,163900,19402430,8050,8050,8050,8050,0
20230809,163800,19402430,8050,8050,8050,8050,0
20230809,163700,19402430,8050,8050,8050,8050,0
20230809,163600,19402430,8050,8050,8050,8050,0
20230809,163500,19402430,8050,8050,8050,8050,0
20230809,163400,19402430,8050,8050,8050,8050,0
20230809,163300,19402430,8050,8050,8050,8050,0
20230809,163200,19402430,8050,8050,8050,8050,0
20230809,163100,19402430,8050,8050,8050,8050,0
20230809,163000,19402430,8050,8050,8050,8050,0
20230809,162900,19402430,8050,8050,8050,8050,148
20230809,162800,19402430,8050,8050,8050,8050,0
20230809,162700,19402430,8050,8050,8050,8050,0
20230809,162600,19402430,8050,8050,8050,8050,0
20230809,162500,19402430,8050,8050,8050,8050,0
20230809,162400,19402430,8050,8050,8050,8050,0
20230809,162300,19402430,8050,8050,8050,8050,0
20230809,162200,19402430,8050,8050,8050,8050,0
20230809,162100,19402430,8050,8050,8050,8050,0
20230809,162000,19402430,8050,8050,8050,8050,0
20230809,161900,19402430,8050,8050,8050,8050,0
20230809,161800,19402430,8050,8050,8050,8050,0
20230809,161700,19402430,8050,8050,8050,8050,0
20230809,161600,19402430,8050,8050,8050,8050,0
20230809,161500,19402430,8050,8050,8050,8050,0
20230809,161400,19402430,8050,8050,8050,8050,0
20230809,161300,19402430,8050,8050,8050,8050,0
20230809,161200,19402430,8050,8050,8050,8050,0
20230809,161100,19402430,8050,8050,8050,8050,0
20230809,161000,19402430,8050,8050,8050,8050,0
20230809,160900,19402430,8050,8050,8050,8050,0
20230809,160800,19402430,8050,8050,8050,8050,0
20230809,160700,19402430,8050,8050,8050,8050,0
20230809,160600,19402430,8050,8050,8050,8050,0
20230809,160500,19402430,8050,8050,8050,8050,0
20230809,160400,19402430,8050,8050,8050,8050,0
20230809,160300,19402430,8050,8050,8050,8050,0
20230809,160200,19402430,8050,8050,8050,8050,0
20230809,160100,19402430,8050,8050,8050,8050,0
20230809,160000,19402430,8050,8050,8050,8050,0
20230809,155900,19402430,8050,8050,8050,8050,148
20230809,155800,19402430,8050,8050,8050,8050,0
20230809,155700,19402430,8050,8050,8050,8050,0
20230809,155600,19402430,8050,8050,8050,8050,0
20230809,155500,19402430,8050,8050,8050,8050,0
20230809,155400,19402430,8050,8050,8050,8050,0
20230809,155300,19402430,8050,8050,8050,8050,0
20230809,155200,19402430,8050,8050,8050,8050,0
20230809,155100,19402430,8050,8050,8050,8050,0
20230809,155000,19402430,8050,8050,8050,8050,0
20230809,154900,19402430,8050,8050,8050,8050,0
20230809,154800,19402430,8050,8050,8050,8050,0
20230809,154700,19402430,8050,8050,8050,8050,0
20230809,154600,19402430,8050,8050,8050,8050,0
20230809,154500,19402430,8050,8050,8050,8050,0
20230809,154400,19402430,8050,8050,8050,8050,0
20230809,154300,19402430,8050,8050,8050,8050,0
20230809,154200,19402430,8050,8050,8050,8050,0
20230809,154100,19402430,8050,8050,8050,8050,0
20230809,154000,19402430,8050,8050,8050,8050,0
20230809,153900,19402430,8050,8050,8050,8050,0
20230809,153800,19402430,8050,8050,8050,8050,0
20230809,153700,19402430,8050,8050,8050,8050,0
20230809,153600,19402430,8050,8050,8050,8050,0
20230809,153500,19402430,8050,8050,8050,8050,0
20230809,153400,19402430,8050,8050,8050,8050,0
20230809,153300,19402430,8050,8050,8050,8050,0
20230809,153200,19402430,8050,8050,8050,8050,0
20230809,153100,19402430,8050,8050,8050,8050,0
20230809,153000,19402430,8050,8050,8050,8050,148
20230809,152900,18211030,8420,8420,8420,8420,0
20230809,152800,18211030,8420,8420,8420,8420,0
20230809,152700,18211030,8420,8420,8420,8420,0
20230809,152600,18211030,8420,8420,8420,8420,0
20230809,152500,18211030,8420,8420,8420,8420,0
20230809,152400,18211030,8420,8420,8420,8420,0
20230809,152300,18211030,8420,8420,8420,8420,0
20230809,152200,18211030,8420,8420,8420,8420,0
20230809,152100,18211030,8420,8420,8420,8420,0
20230809,152000,18211030,8420,8420,8420,8420,0
20230809,151900,18211030,8420,8420,8420,8420,0
20230809,151800,18211030,8420,8420,8420,8420,0
20230809,151700,18211030,8420,8420,8420,8420,0
20230809,151600,18211030,8420,8420,8420,8420,1
20230809,151500,18202610,8010,8010,8010,8010,0
20230809,151400,18202610,8010,8010,8010,8010,0
20230809,151300,18202610,8010,8010,8010,8010,0
20230809,151200,18202610,8010,8010,8010,8010,0
20230809,151100,18202610,8010,8010,8010,8010,0
20230809,151000,18202610,8010,8010,8010,8010,0
20230809,150900,18202610,8010,8010,8010,8010,0
20230809,150800,18202610,8010,8010,8010,8010,0
20230809,150700,18202610,8010,8250,8250,8010,1200
20230809,150600,8506640,8250,8460,8460,8250,980
20230809,150500,377960,8590,8590,8590,8590,0
20230809,150400,377960,8590,8590,8590,8590,0
20230809,150300,377960,8590,8590,8590,8590,0
20230809,150200,377960,8590,8590,8590,8590,0
20230809,150100,377960,8590,8590,8590,8590,0
20230809,150000,377960,8590,8590,8590,8590,0
20230809,145900,377960,8590,8590,8590,8590,0
20230809,145800,377960,8590,8590,8590,8590,0
20230809,145700,377960,8590,8590,8590,8590,0
20230809,145600,377960,8590,8590,8590,8590,0
20230809,145500,377960,8590,8590,8590,8590,0
20230809,145400,377960,8590,8590,8590,8590,0
20230809,145300,377960,8590,8590,8590,8590,0
20230809,145200,377960,8590,8590,8590,8590,0
20230809,145100,377960,8590,8590,8590,8590,0
20230809,145000,377960,8590,8590,8590,8590,0
20230809,144900,377960,8590,8590,8590,8590,0
20230809,144800,377960,8590,8590,8590,8590,0
20230809,144700,377960,8590,8590,8590,8590,0
20230809,144600,377960,8590,8590,8590,8590,22
20230809,144500,188980,8590,8590,8590,8590,0
20230809,144400,188980,8590,8590,8590,8590,0
20230809,144300,188980,8590,8590,8590,8590,0
20230809,144200,188980,8590,8590,8590,8590,0
20230809,144100,188980,8590,8590,8590,8590,0
20230809,144000,188980,8590,8590,8590,8590,0
20230809,143900,188980,8590,8590,8590,8590,0
20230809,143800,188980,8590,8590,8590,8590,0
20230809,143700,188980,8590,8590,8590,8590,0
20230809,143600,188980,8590,8590,8590,8590,0
20230809,143500,188980,8590,8590,8590,8590,0
20230809,143400,188980,8590,8590,8590,8590,0
20230809,143300,188980,8590,8590,8590,8590,0
20230809,143200,188980,8590,8590,8590,8590,0
20230809,143100,188980,8590,8590,8590,8590,0
20230809,143000,188980,8590,8590,8590,8590,0
20230809,142900,188980,8590,8590,8590,8590,0
20230809,142800,188980,8590,8590,8590,8590,0
20230809,142700,188980,8590,8590,8590,8590,0
20230809,142600,188980,8590,8590,8590,8590,0
20230809,142500,188980,8590,8590,8590,8590,0
20230809,142400,188980,8590,8590,8590,8590,0
20230809,142300,188980,8590,8590,8590,8590,0
20230809,142200,188980,8590,8590,8590,8590,0
20230809,142100,188980,8590,8590,8590,8590,0
20230809,142000,188980,8590,8590,8590,8590,0
20230809,141900,188980,8590,8590,8590,8590,0
20230809,141800,188980,8590,8590,8590,8590,0
20230809,141700,188980,8590,8590,8590,8590,0
20230809,141600,188980,8590,8590,8590,8590,0
20230809,141500,188980,8590,8590,8590,8590,0
20230809,141400,188980,8590,8590,8590,8590,0
20230809,141300,188980,8590,8590,8590,8590,0
20230809,141200,188980,8590,8590,8590,8590,0
20230809,141100,188980,8590,8590,8590,8590,0
20230809,141000,188980,8590,8590,8590,8590,0
20230809,140900,188980,8590,8590,8590,8590,0
20230809,140800,188980,8590,8590,8590,8590,0
20230809,140700,188980,8590,8590,8590,8590,0
20230809,140600,188980,8590,8590,8590,8590,0
20230809,140500,188980,8590,8590,8590,8590,0
20230809,140400,188980,8590,8590,8590,8590,0
20230809,140300,188980,8590,8590,8590,8590,0
20230809,140200,188980,8590,8590,8590,8590,0
20230809,140100,188980,8590,8590,8590,8590,0
20230809,140000,188980,8590,8590,8590,8590,0
20230809,135900,188980,8590,8590,8590,8590,0
20230809,135800,188980,8590,8590,8590,8590,0
20230809,135700,188980,8590,8590,8590,8590,0
20230809,135600,188980,8590,8590,8590,8590,0
20230809,135500,188980,8590,8590,8590,8590,0
20230809,135400,188980,8590,8590,8590,8590,0
20230809,135300,188980,8590,8590,8590,8590,0
20230809,135200,188980,8590,8590,8590,8590,0
20230809,135100,188980,8590,8590,8590,8590,0
20230809,135000,188980,8590,8590,8590,8590,0
20230809,134900,188980,8590,8590,8590,8590,0
20230809,134800,188980,8590,8590,8590,8590,0
20230809,134700,188980,8590,8590,8590,8590,0
20230809,134600,188980,8590,8590,8590,8590,0
20230809,134500,188980,8590,8590,8590,8590,0
20230809,134400,188980,8590,8590,8590,8590,0
20230809,134300,188980,8590,8590,8590,8590,0
20230809,134200,188980,8590,8590,8590,8590,0
20230809,134100,188980,8590,8590,8590,8590,0
20230809,134000,188980,8590,8590,8590,8590,0
20230809,133900,188980,8590,8590,8590,8590,0
20230809,133800,188980,8590,8590,8590,8590,0
20230809,133700,188980,8590,8590,8590,8590,0
20230809,133600,188980,8590,8590,8590,8590,0
20230809,133500,188980,8590,8590,8590,8590,0
20230809,133400,188980,8590,8590,8590,8590,0
20230809,133300,188980,8590,8590,8590,8590,0
20230809,133200,188980,8590,8590,8590,8590,1
20230809,133100,180390,8590,8590,8590,8590,0
20230809,133000,180390,8590,8590,8590,8590,0
20230809,132900,180390,8590,8590,8590,8590,0
20230809,132800,180390,8590,8590,8590,8590,0
20230809,132700,180390,8590,8590,8590,8590,0
20230809,132600,180390,8590,8590,8590,8590,0
20230809,132500,180390,8590,8590,8590,8590,0
20230809,132400,180390,8590,8590,8590,8590,0
20230809,132300,180390,8590,8590,8590,8590,0
20230809,132200,180390,8590,8590,8590,8590,0
20230809,132100,180390,8590,8590,8590,8590,0
20230809,132000,180390,8590,8590,8590,8590,0
20230809,131900,180390,8590,8590,8590,8590,0
20230809,131800,180390,8590,8590,8590,8590,0
20230809,131700,180390,8590,8590,8590,8590,0
20230809,131600,180390,8590,8590,8590,8590,0
20230809,131500,180390,8590,8590,8590,8590,0
20230809,131400,180390,8590,8590,8590,8590,0
20230809,131300,180390,8590,8590,8590,8590,0
20230809,131200,180390,8590,8590,8590,8590,0
20230809,131100,180390,8590,8590,8590,8590,0
20230809,131000,180390,8590,8590,8590,8590,0
20230809,130900,180390,8590,8590,8590,8590,0
20230809,130800,180390,8590,8590,8590,8590,0
20230809,130700,180390,8590,8590,8590,8590,0
20230809,130600,180390,8590,8590,8590,8590,0
20230809,130500,180390,8590,8590,8590,8590,0
20230809,130400,180390,8590,8590,8590,8590,0
20230809,130300,180390,8590,8590,8590,8590,0
20230809,130200,180390,8590,8590,8590,8590,0
20230809,130100,180390,8590,8590,8590,8590,0
20230809,130000,180390,8590,8590,8590,8590,0
20230809,125900,180390,8590,8590,8590,8590,0
20230809,125800,180390,8590,8590,8590,8590,0
20230809,125700,180390,8590,8590,8590,8590,0
20230809,125600,180390,8590,8590,8590,8590,0
20230809,125500,180390,8590,8590,8590,8590,0
20230809,125400,180390,8590,8590,8590,8590,0
20230809,125300,180390,8590,8590,8590,8590,0
20230809,125200,180390,8590,8590,8590,8590,0
20230809,125100,180390,8590,8590,8590,8590,0
20230809,125000,180390,8590,8590,8590,8590,0
20230809,124900,180390,8590,8590,8590,8590,0
20230809,124800,180390,8590,8590,8590,8590,0
20230809,124700,180390,8590,8590,8590,8590,0
20230809,124600,180390,8590,8590,8590,8590,0
20230809,124500,180390,8590,8590,8590,8590,0
20230809,124400,180390,8590,8590,8590,8590,0
20230809,124300,180390,8590,8590,8590,8590,0
20230809,124200,180390,8590,8590,8590,8590,0
20230809,124100,180390,8590,8590,8590,8590,0
20230809,124000,180390,8590,8590,8590,8590,0
20230809,123900,180390,8590,8590,8590,8590,0
20230809,123800,180390,8590,8590,8590,8590,0
20230809,123700,180390,8590,8590,8590,8590,0
20230809,123600,180390,8590,8590,8590,8590,0
20230809,123500,180390,8590,8590,8590,8590,0
20230809,123400,180390,8590,8590,8590,8590,0
20230809,123300,180390,8590,8590,8590,8590,0
20230809,123200,180390,8590,8590,8590,8590,0
20230809,123100,180390,8590,8590,8590,8590,0
20230809,123000,180390,8590,8590,8590,8590,0
20230809,122900,180390,8590,8590,8590,8590,0
20230809,122800,180390,8590,8590,8590,8590,0
20230809,122700,180390,8590,8590,8590,8590,0
20230809,122600,180390,8590,8590,8590,8590,0
20230809,122500,180390,8590,8590,8590,8590,0
20230809,122400,180390,8590,8590,8590,8590,0
20230809,122300,180390,8590,8590,8590,8590,0
20230809,122200,180390,8590,8590,8590,8590,0
20230809,122100,180390,8590,8590,8590,8590,0
20230809,122000,180390,8590,8590,8590,8590,0
20230809,121900,180390,8590,8590,8590,8590,0
20230809,121800,180390,8590,8590,8590,8590,0
20230809,121700,180390,8590,8590,8590,8590,1
20230809,121600,171800,8590,8590,8590,8590,0
20230809,121500,171800,8590,8590,8590,8590,0
20230809,121400,171800,8590,8590,8590,8590,0
20230809,121300,171800,8590,8590,8590,8590,0
20230809,121200,171800,8590,8590,8590,8590,0
20230809,121100,171800,8590,8590,8590,8590,0
20230809,121000,171800,8590,8590,8590,8590,0
20230809,120900,171800,8590,8590,8590,8590,0
20230809,120800,171800,8590,8590,8590,8590,0
20230809,120700,171800,8590,8590,8590,8590,0
20230809,120600,171800,8590,8590,8590,8590,0
20230809,120500,171800,8590,8590,8590,8590,0
20230809,120400,171800,8590,8590,8590,8590,0
20230809,120300,171800,8590,8590,8590,8590,0
20230809,120200,171800,8590,8590,8590,8590,0
20230809,120100,171800,8590,8590,8590,8590,0
20230809,120000,171800,8590,8590,8590,8590,0
20230809,115900,171800,8590,8590,8590,8590,0
20230809,115800,171800,8590,8590,8590,8590,0
20230809,115700,171800,8590,8590,8590,8590,0
20230809,115600,171800,8590,8590,8590,8590,0
20230809,115500,171800,8590,8590,8590,8590,0
20230809,115400,171800,8590,8590,8590,8590,0
20230809,115300,171800,8590,8590,8590,8590,0
20230809,115200,171800,8590,8590,8590,8590,0
20230809,115100,171800,8590,8590,8590,8590,0
20230809,115000,171800,8590,8590,8590,8590,0
20230809,114900,171800,8590,8590,8590,8590,0
20230809,114800,171800,8590,8590,8590,8590,0
20230809,114700,171800,8590,8590,8590,8590,0
20230809,114600,171800,8590,8590,8590,8590,0
20230809,114500,171800,8590,8590,8590,8590,0
20230809,114400,171800,8590,8590,8590,8590,0
20230809,114300,171800,8590,8590,8590,8590,0
20230809,114200,171800,8590,8590,8590,8590,0
20230809,114100,171800,8590,8590,8590,8590,0
20230809,114000,171800,8590,8590,8590,8590,0
20230809,113900,171800,8590,8590,8590,8590,0
20230809,113800,171800,8590,8590,8590,8590,0
20230809,113700,171800,8590,8590,8590,8590,0
20230809,113600,171800,8590,8590,8590,8590,0
20230809,113500,171800,8590,8590,8590,8590,0
20230809,113400,171800,8590,8590,8590,8590,10
20230809,113300,85900,8590,8590,8590,8590,0
20230809,113200,85900,8590,8590,8590,8590,0
20230809,113100,85900,8590,8590,8590,8590,0
20230809,113000,85900,8590,8590,8590,8590,0
20230809,112900,85900,8590,8590,8590,8590,0
20230809,112800,85900,8590,8590,8590,8590,0
20230809,112700,85900,8590,8590,8590,8590,0
20230809,112600,85900,8590,8590,8590,8590,0
20230809,112500,85900,8590,8590,8590,8590,0
20230809,112400,85900,8590,8590,8590,8590,0
20230809,112300,85900,8590,8590,8590,8590,9
20230809,112200,8590,8590,8590,8590,8590,0
20230809,112100,8590,8590,8590,8590,8590,0
20230809,112000,8590,8590,8590,8590,8590,0
20230809,111900,8590,8590,8590,8590,8590,0
20230809,111800,8590,8590,8590,8590,8590,0
20230809,111700,8590,8590,8590,8590,8590,0
20230809,111600,8590,8590,8590,8590,8590,0
20230809,111500,8590,8590,8590,8590,8590,0
20230809,111400,8590,8590,8590,8590,8590,0
20230809,111300,8590,8590,8590,8590,8590,0
20230809,111200,8590,8590,8590,8590,8590,0
20230809,111100,8590,8590,8590,8590,8590,0
20230809,111000,8590,8590,8590,8590,8590,0
20230809,110900,8590,8590,8590,8590,8590,0
20230809,110800,8590,8590,8590,8590,8590,0
20230809,110700,8590,8590,8590,8590,8590,0
20230809,110600,8590,8590,8590,8590,8590,0
20230809,110500,8590,8590,8590,8590,8590,0
20230809,110400,8590,8590,8590,8590,8590,0
20230809,110300,8590,8590,8590,8590,8590,0
20230809,110200,8590,8590,8590,8590,8590,0
20230809,110100,8590,8590,8590,8590,8590,0
20230809,110000,8590,8590,8590,8590,8590,0
20230809,105900,8590,8590,8590,8590,8590,0
20230809,105800,8590,8590,8590,8590,8590,0
20230809,105700,8590,8590,8590,8590,8590,0
20230809,105600,8590,8590,8590,8590,8590,0
20230809,105500,8590,8590,8590,8590,8590,0
20230809,105400,8590,8590,8590,8590,8590,1
20230809,105300,0,8550,8550,8550,8550,0
20230809,105200,0,8550,8550,8550,8550,0
20230809,105100,0,8550,8550,8550,8550,0
20230809,105000,0,8550,8550,8550,8550,0
20230809,104900,0,8550,8550,8550,8550,0
20230809,104800,0,8550,8550,8550,8550,0
20230809,104700,0,8550,8550,8550,8550,0
20230809,104600,0,8550,8550,8550,8550,0
20230809,104500,0,8550,8550,8550,8550,0
20230809,104400,0,8550,8550,8550,8550,0
20230809,104300,0,8550,8550,8550,8550,0
20230809,104200,0,8550,8550,8550,8550,0
20230809,104100,0,8550,8550,8550,8550,0
20230809,104000,0,8550,8550,8550,8550,0
20230809,103900,0,8550,8550,8550,8550,0
20230809,103800,0,8550,8550,8550,8550,0
20230809,103700,0,8550,8550,8550,8550,0
20230809,103600,0,8550,8550,8550,8550,0
20230809,103500,0,8550,8550,8550,8550,0
20230809,103400,0,8550,8550,8550,8550,0
20230809,103300,0,8550,8550,8550,8550,0
20230809,103200,0,8550,8550,8550,8550,0
20230809,103100,0,8550,8550,8550,8550,0
20230809,103000,0,8550,8550,8550,8550,0
20230809,102900,0,8550,8550,8550,8550,0
20230809,102800,0,8550,8550,8550,8550,0
20230809,102700,0,8550,8550,8550,8550,0
20230809,102600,0,8550,8550,8550,8550,0
20230809,102500,0,8550,8550,8550,8550,0
20230809,102400,0,8550,8550,8550,8550,0
20230809,102300,0,8550,8550,8550,8550,0
20230809,102200,0,8550,8550,8550,8550,0
20230809,102100,0,8550,8550,8550,8550,0
20230809,102000,0,8550,8550,8550,8550,0
20230809,101900,0,8550,8550,8550,8550,0
20230809,101800,0,8550,8550,8550,8550,0
20230809,101700,0,8550,8550,8550,8550,0
20230809,101600,0,8550,8550,8550,8550,0
20230809,101500,0,8550,8550,8550,8550,0
20230809,101400,0,8550,8550,8550,8550,0
20230809,101300,0,8550,8550,8550,8550,0
20230809,101200,0,8550,8550,8550,8550,0
20230809,101100,0,8550,8550,8550,8550,0
20230809,101000,0,8550,8550,8550,8550,0
20230809,100900,0,8550,8550,8550,8550,0
20230809,100800,0,8550,8550,8550,8550,0
20230809,100700,0,8550,8550,8550,8550,0
20230809,100600,0,8550,8550,8550,8550,0
20230809,100500,0,8550,8550,8550,8550,0
20230809,100400,0,8550,8550,8550,8550,0
20230809,100300,0,8550,8550,8550,8550,0
20230809,100200,0,8550,8550,8550,8550,0
20230809,100100,0,8550,8550,8550,8550,0
20230809,100000,0,8550,8550,8550,8550,0
20230809,095900,0,8550,8550,8550,8550,0
20230809,095800,0,8550,8550,8550,8550,0
20230809,095700,0,8550,8550,8550,8550,0
20230809,095600,0,8550,8550,8550,8550,0
20230809,095500,0,8550,8550,8550,8550,0
20230809,095400,0,8550,8550,8550,8550,0
20230809,095300,0,8550,8550,8550,8550,0
20230809,095200,0,8550,8550,8550,8550,0
20230809,095100,0,8550,8550,8550,8550,0
20230809,095000,0,8550,8550,8550,8550,0
20230809,094900,0,8550,8550,8550,8550,0
20230809,094800,0,8550,8550,8550,8550,0
20230809,094700,0,8550,8550,8550,8550,0
20230809,094600,0,8550,8550,8550,8550,0
20230809,094500,0,8550,8550,8550,8550,0
20230809,094400,0,8550,8550,8550,8550,0
20230809,094300,0,8550,8550,8550,8550,0
20230809,094200,0,8550,8550,8550,8550,0
20230809,094100,0,8550,8550,8550,8550,0
20230809,094000,0,8550,8550,8550,8550,0
20230809,093900,0,8550,8550,8550,8550,0
20230809,093800,0,8550,8550,8550,8550,0
20230809,093700,0,8550,8550,8550,8550,0
20230809,093600,0,8550,8550,8550,8550,0
20230809,093500,0,8550,8550,8550,8550,0
20230809,093400,0,8550,8550,8550,8550,0
20230809,093300,0,8550,8550,8550,8550,0
20230809,093200,0,8550,8550,8550,8550,0
20230809,093100,0,8550,8550,8550,8550,0
20230809,093000,0,8550,8550,8550,8550,0
20230809,092900,0,8550,8550,8550,8550,0
20230809,092800,0,8550,8550,8550,8550,0
20230809,092700,0,8550,8550,8550,8550,0
20230809,092600,0,8550,8550,8550,8550,0
20230809,092500,0,8550,8550,8550,8550,0
20230809,092400,0,8550,8550,8550,8550,0
20230809,092300,0,8550,8550,8550,8550,0
20230809,092200,0,8550,8550,8550,8550,0
20230809,092100,0,8550,8550,8550,8550,0
20230809,092000,0,8550,8550,8550,8550,0
20230809,091900,0,8550,8550,8550,8550,0
20230809,091800,0,8550,8550,8550,8550,0
20230809,091700,0,8550,8550,8550,8550,0
20230809,091600,0,8550,8550,8550,8550,0
20230809,091500,0,8550,8550,8550,8550,0
20230809,091400,0,8550,8550,8550,8550,0
20230809,091300,0,8550,8550,8550,8550,0
20230809,091200,0,8550,8550,8550,8550,0
20230809,091100,0,8550,8550,8550,8550,0
20230809,091000,0,8550,8550,8550,8550,0
20230809,090900,0,8550,8550,8550,8550,0
20230809,090800,0,8550,8550,8550,8550,0
20230809,090700,0,8550,8550,8550,8550,0
20230809,090600,0,8550,8550,8550,8550,0
20230809,090500,0,8550,8550,8550,8550,0
20230809,090400,0,8550,8550,8550,8550,0
20230809,090300,0,8550,8550,8550,8550,0
20230809,090200,0,8550,8550,8550,8550,0
20230809,090100,0,8550,8550,8550,8550,0
20230809,090000,0,8550,8550,8550,8550,0