KissMeData/215570/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201200,994328,1491,1491,1491,1491,74
20230809,201100,994328,1491,1491,1491,1491,0
20230809,201000,994328,1491,1491,1491,1491,0
20230809,200900,994328,1491,1491,1491,1491,0
20230809,200800,994328,1491,1491,1491,1491,0
20230809,200700,994328,1491,1491,1491,1491,0
20230809,200600,994328,1491,1491,1491,1491,0
20230809,200500,994328,1491,1491,1491,1491,0
20230809,200400,994328,1491,1491,1491,1491,0
20230809,200300,994328,1491,1491,1491,1491,0
20230809,200200,994328,1491,1491,1491,1491,0
20230809,200100,994328,1491,1491,1491,1491,0
20230809,200000,994328,1491,1491,1491,1491,0
20230809,195900,994328,1491,1491,1491,1491,0
20230809,195800,994328,1491,1491,1491,1491,0
20230809,195700,994328,1491,1491,1491,1491,0
20230809,195600,994328,1491,1491,1491,1491,0
20230809,195500,994328,1491,1491,1491,1491,0
20230809,195400,994328,1491,1491,1491,1491,0
20230809,195300,994328,1491,1491,1491,1491,0
20230809,195200,994328,1491,1491,1491,1491,0
20230809,195100,994328,1491,1491,1491,1491,0
20230809,195000,994328,1491,1491,1491,1491,0
20230809,194900,994328,1491,1491,1491,1491,0
20230809,194800,994328,1491,1491,1491,1491,0
20230809,194700,994328,1491,1491,1491,1491,0
20230809,194600,994328,1491,1491,1491,1491,0
20230809,194500,994328,1491,1491,1491,1491,0
20230809,194400,994328,1491,1491,1491,1491,0
20230809,194300,994328,1491,1491,1491,1491,0
20230809,194200,994328,1491,1491,1491,1491,74
20230809,194100,994328,1491,1491,1491,1491,0
20230809,194000,994328,1491,1491,1491,1491,0
20230809,193900,994328,1491,1491,1491,1491,0
20230809,193800,994328,1491,1491,1491,1491,0
20230809,193700,994328,1491,1491,1491,1491,0
20230809,193600,994328,1491,1491,1491,1491,0
20230809,193500,994328,1491,1491,1491,1491,0
20230809,193400,994328,1491,1491,1491,1491,0
20230809,193300,994328,1491,1491,1491,1491,0
20230809,193200,994328,1491,1491,1491,1491,0
20230809,193100,994328,1491,1491,1491,1491,0
20230809,193000,994328,1491,1491,1491,1491,0
20230809,192900,994328,1491,1491,1491,1491,0
20230809,192800,994328,1491,1491,1491,1491,0
20230809,192700,994328,1491,1491,1491,1491,0
20230809,192600,994328,1491,1491,1491,1491,0
20230809,192500,994328,1491,1491,1491,1491,0
20230809,192400,994328,1491,1491,1491,1491,0
20230809,192300,994328,1491,1491,1491,1491,0
20230809,192200,994328,1491,1491,1491,1491,0
20230809,192100,994328,1491,1491,1491,1491,0
20230809,192000,994328,1491,1491,1491,1491,0
20230809,191900,994328,1491,1491,1491,1491,0
20230809,191800,994328,1491,1491,1491,1491,0
20230809,191700,994328,1491,1491,1491,1491,0
20230809,191600,994328,1491,1491,1491,1491,0
20230809,191500,994328,1491,1491,1491,1491,0
20230809,191400,994328,1491,1491,1491,1491,0
20230809,191300,994328,1491,1491,1491,1491,0
20230809,191200,994328,1491,1491,1491,1491,74
20230809,191100,994328,1491,1491,1491,1491,0
20230809,191000,994328,1491,1491,1491,1491,0
20230809,190900,994328,1491,1491,1491,1491,0
20230809,190800,994328,1491,1491,1491,1491,0
20230809,190700,994328,1491,1491,1491,1491,0
20230809,190600,994328,1491,1491,1491,1491,0
20230809,190500,994328,1491,1491,1491,1491,0
20230809,190400,994328,1491,1491,1491,1491,0
20230809,190300,994328,1491,1491,1491,1491,0
20230809,190200,994328,1491,1491,1491,1491,0
20230809,190100,994328,1491,1491,1491,1491,0
20230809,190000,994328,1491,1491,1491,1491,0
20230809,185900,994328,1491,1491,1491,1491,0
20230809,185800,994328,1491,1491,1491,1491,0
20230809,185700,994328,1491,1491,1491,1491,0
20230809,185600,994328,1491,1491,1491,1491,0
20230809,185500,994328,1491,1491,1491,1491,0
20230809,185400,994328,1491,1491,1491,1491,0
20230809,185300,994328,1491,1491,1491,1491,0
20230809,185200,994328,1491,1491,1491,1491,0
20230809,185100,994328,1491,1491,1491,1491,0
20230809,185000,994328,1491,1491,1491,1491,0
20230809,184900,994328,1491,1491,1491,1491,0
20230809,184800,994328,1491,1491,1491,1491,0
20230809,184700,994328,1491,1491,1491,1491,0
20230809,184600,994328,1491,1491,1491,1491,0
20230809,184500,994328,1491,1491,1491,1491,0
20230809,184400,994328,1491,1491,1491,1491,0
20230809,184300,994328,1491,1491,1491,1491,0
20230809,184200,994328,1491,1491,1491,1491,74
20230809,184100,994328,1491,1491,1491,1491,0
20230809,184000,994328,1491,1491,1491,1491,0
20230809,183900,994328,1491,1491,1491,1491,0
20230809,183800,994328,1491,1491,1491,1491,0
20230809,183700,994328,1491,1491,1491,1491,0
20230809,183600,994328,1491,1491,1491,1491,0
20230809,183500,994328,1491,1491,1491,1491,0
20230809,183400,994328,1491,1491,1491,1491,0
20230809,183300,994328,1491,1491,1491,1491,0
20230809,183200,994328,1491,1491,1491,1491,0
20230809,183100,994328,1491,1491,1491,1491,0
20230809,183000,994328,1491,1491,1491,1491,0
20230809,182900,994328,1491,1491,1491,1491,0
20230809,182800,994328,1491,1491,1491,1491,0
20230809,182700,994328,1491,1491,1491,1491,0
20230809,182600,994328,1491,1491,1491,1491,0
20230809,182500,994328,1491,1491,1491,1491,0
20230809,182400,994328,1491,1491,1491,1491,0
20230809,182300,994328,1491,1491,1491,1491,0
20230809,182200,994328,1491,1491,1491,1491,0
20230809,182100,994328,1491,1491,1491,1491,0
20230809,182000,994328,1491,1491,1491,1491,0
20230809,181900,994328,1491,1491,1491,1491,0
20230809,181800,994328,1491,1491,1491,1491,0
20230809,181700,994328,1491,1491,1491,1491,0
20230809,181600,994328,1491,1491,1491,1491,0
20230809,181500,994328,1491,1491,1491,1491,0
20230809,181400,994328,1491,1491,1491,1491,0
20230809,181300,994328,1491,1491,1491,1491,0
20230809,181200,994328,1491,1491,1491,1491,74
20230809,181100,994328,1491,1491,1491,1491,0
20230809,181000,994328,1491,1491,1491,1491,0
20230809,180900,994328,1491,1491,1491,1491,0
20230809,180800,994328,1491,1491,1491,1491,0
20230809,180700,994328,1491,1491,1491,1491,0
20230809,180600,994328,1491,1491,1491,1491,0
20230809,180500,994328,1491,1491,1491,1491,0
20230809,180400,994328,1491,1491,1491,1491,0
20230809,180300,994328,1491,1491,1491,1491,0
20230809,180200,994328,1491,1491,1491,1491,0
20230809,180100,994328,1491,1491,1491,1491,0
20230809,180000,994328,1491,1491,1491,1491,0
20230809,175900,994328,1491,1491,1491,1491,0
20230809,175800,994328,1491,1491,1491,1491,0
20230809,175700,994328,1491,1491,1491,1491,0
20230809,175600,994328,1491,1491,1491,1491,0
20230809,175500,994328,1491,1491,1491,1491,0
20230809,175400,994328,1491,1491,1491,1491,0
20230809,175300,994328,1491,1491,1491,1491,0
20230809,175200,994328,1491,1491,1491,1491,0
20230809,175100,994328,1491,1491,1491,1491,0
20230809,175000,994328,1491,1491,1491,1491,0
20230809,174900,994328,1491,1491,1491,1491,0
20230809,174800,994328,1491,1491,1491,1491,0
20230809,174700,994328,1491,1491,1491,1491,0
20230809,174600,994328,1491,1491,1491,1491,0
20230809,174500,994328,1491,1491,1491,1491,0
20230809,174400,994328,1491,1491,1491,1491,0
20230809,174300,994328,1491,1491,1491,1491,0
20230809,174200,994328,1491,1491,1491,1491,74
20230809,174100,994328,1491,1491,1491,1491,0
20230809,174000,994328,1491,1491,1491,1491,0
20230809,173900,994328,1491,1491,1491,1491,0
20230809,173800,994328,1491,1491,1491,1491,0
20230809,173700,994328,1491,1491,1491,1491,0
20230809,173600,994328,1491,1491,1491,1491,0
20230809,173500,994328,1491,1491,1491,1491,0
20230809,173400,994328,1491,1491,1491,1491,0
20230809,173300,994328,1491,1491,1491,1491,0
20230809,173200,994328,1491,1491,1491,1491,0
20230809,173100,994328,1491,1491,1491,1491,0
20230809,173000,994328,1491,1491,1491,1491,0
20230809,172900,994328,1491,1491,1491,1491,0
20230809,172800,994328,1491,1491,1491,1491,0
20230809,172700,994328,1491,1491,1491,1491,0
20230809,172600,994328,1491,1491,1491,1491,0
20230809,172500,994328,1491,1491,1491,1491,0
20230809,172400,994328,1491,1491,1491,1491,0
20230809,172300,994328,1491,1491,1491,1491,0
20230809,172200,994328,1491,1491,1491,1491,0
20230809,172100,994328,1491,1491,1491,1491,0
20230809,172000,994328,1491,1491,1491,1491,0
20230809,171900,994328,1491,1491,1491,1491,0
20230809,171800,994328,1491,1491,1491,1491,0
20230809,171700,994328,1491,1491,1491,1491,0
20230809,171600,994328,1491,1491,1491,1491,0
20230809,171500,994328,1491,1491,1491,1491,0
20230809,171400,994328,1491,1491,1491,1491,0
20230809,171300,994328,1491,1491,1491,1491,0
20230809,171200,994328,1491,1491,1491,1491,74
20230809,171100,994328,1491,1491,1491,1491,0
20230809,171000,994328,1491,1491,1491,1491,0
20230809,170900,994328,1491,1491,1491,1491,0
20230809,170800,994328,1491,1491,1491,1491,0
20230809,170700,994328,1491,1491,1491,1491,0
20230809,170600,994328,1491,1491,1491,1491,0
20230809,170500,994328,1491,1491,1491,1491,0
20230809,170400,994328,1491,1491,1491,1491,0
20230809,170300,994328,1491,1491,1491,1491,0
20230809,170200,994328,1491,1491,1491,1491,0
20230809,170100,994328,1491,1491,1491,1491,0
20230809,170000,994328,1491,1491,1491,1491,0
20230809,165900,994328,1491,1491,1491,1491,0
20230809,165800,994328,1491,1491,1491,1491,0
20230809,165700,994328,1491,1491,1491,1491,0
20230809,165600,994328,1491,1491,1491,1491,0
20230809,165500,994328,1491,1491,1491,1491,0
20230809,165400,994328,1491,1491,1491,1491,0
20230809,165300,994328,1491,1491,1491,1491,0
20230809,165200,994328,1491,1491,1491,1491,0
20230809,165100,994328,1491,1491,1491,1491,0
20230809,165000,994328,1491,1491,1491,1491,0
20230809,164900,994328,1491,1491,1491,1491,0
20230809,164800,994328,1491,1491,1491,1491,0
20230809,164700,994328,1491,1491,1491,1491,0
20230809,164600,994328,1491,1491,1491,1491,0
20230809,164500,994328,1491,1491,1491,1491,0
20230809,164400,994328,1491,1491,1491,1491,0
20230809,164300,994328,1491,1491,1491,1491,0
20230809,164200,994328,1491,1491,1491,1491,74
20230809,164100,994328,1491,1491,1491,1491,0
20230809,164000,994328,1491,1491,1491,1491,0
20230809,163900,994328,1491,1491,1491,1491,0
20230809,163800,994328,1491,1491,1491,1491,0
20230809,163700,994328,1491,1491,1491,1491,0
20230809,163600,994328,1491,1491,1491,1491,0
20230809,163500,994328,1491,1491,1491,1491,0
20230809,163400,994328,1491,1491,1491,1491,0
20230809,163300,994328,1491,1491,1491,1491,0
20230809,163200,994328,1491,1491,1491,1491,0
20230809,163100,994328,1491,1491,1491,1491,0
20230809,163000,994328,1491,1491,1491,1491,0
20230809,162900,994328,1491,1491,1491,1491,0
20230809,162800,994328,1491,1491,1491,1491,0
20230809,162700,994328,1491,1491,1491,1491,0
20230809,162600,994328,1491,1491,1491,1491,0
20230809,162500,994328,1491,1491,1491,1491,0
20230809,162400,994328,1491,1491,1491,1491,0
20230809,162300,994328,1491,1491,1491,1491,0
20230809,162200,994328,1491,1491,1491,1491,0
20230809,162100,994328,1491,1491,1491,1491,0
20230809,162000,994328,1491,1491,1491,1491,0
20230809,161900,994328,1491,1491,1491,1491,0
20230809,161800,994328,1491,1491,1491,1491,0
20230809,161700,994328,1491,1491,1491,1491,0
20230809,161600,994328,1491,1491,1491,1491,0
20230809,161500,994328,1491,1491,1491,1491,0
20230809,161400,994328,1491,1491,1491,1491,0
20230809,161300,994328,1491,1491,1491,1491,0
20230809,161200,994328,1491,1491,1491,1491,74
20230809,161100,994328,1491,1491,1491,1491,0
20230809,161000,994328,1491,1491,1491,1491,0
20230809,160900,994328,1491,1491,1491,1491,0
20230809,160800,994328,1491,1491,1491,1491,0
20230809,160700,994328,1491,1491,1491,1491,0
20230809,160600,994328,1491,1491,1491,1491,0
20230809,160500,994328,1491,1491,1491,1491,0
20230809,160400,994328,1491,1491,1491,1491,0
20230809,160300,994328,1491,1491,1491,1491,0
20230809,160200,994328,1491,1491,1491,1491,0
20230809,160100,994328,1491,1491,1491,1491,0
20230809,160000,994328,1491,1491,1491,1491,0
20230809,155900,994328,1491,1491,1491,1491,0
20230809,155800,994328,1491,1491,1491,1491,0
20230809,155700,994328,1491,1491,1491,1491,0
20230809,155600,994328,1491,1491,1491,1491,0
20230809,155500,994328,1491,1491,1491,1491,0
20230809,155400,994328,1491,1491,1491,1491,0
20230809,155300,994328,1491,1491,1491,1491,0
20230809,155200,994328,1491,1491,1491,1491,0
20230809,155100,994328,1491,1491,1491,1491,0
20230809,155000,994328,1491,1491,1491,1491,0
20230809,154900,994328,1491,1491,1491,1491,0
20230809,154800,994328,1491,1491,1491,1491,0
20230809,154700,994328,1491,1491,1491,1491,0
20230809,154600,994328,1491,1491,1491,1491,0
20230809,154500,994328,1491,1491,1491,1491,0
20230809,154400,994328,1491,1491,1491,1491,0
20230809,154300,994328,1491,1491,1491,1491,0
20230809,154200,994328,1491,1491,1491,1491,74
20230809,154100,994328,1491,1491,1491,1491,0
20230809,154000,994328,1491,1491,1491,1491,0
20230809,153900,994328,1491,1491,1491,1491,0
20230809,153800,994328,1491,1491,1491,1491,0
20230809,153700,994328,1491,1491,1491,1491,0
20230809,153600,994328,1491,1491,1491,1491,0
20230809,153500,994328,1491,1491,1491,1491,0
20230809,153400,994328,1491,1491,1491,1491,0
20230809,153300,994328,1491,1491,1491,1491,0
20230809,153200,994328,1491,1491,1491,1491,0
20230809,153100,994328,1491,1491,1491,1491,0
20230809,153000,994328,1491,1491,1491,1491,74
20230809,152900,883994,1494,1494,1494,1494,0
20230809,152800,883994,1494,1494,1494,1494,0
20230809,152700,883994,1494,1494,1494,1494,0
20230809,152600,883994,1494,1494,1494,1494,0
20230809,152500,883994,1494,1494,1494,1494,0
20230809,152400,883994,1494,1494,1494,1494,0
20230809,152300,883994,1494,1494,1494,1494,0
20230809,152200,883994,1494,1494,1494,1494,0
20230809,152100,883994,1494,1494,1494,1494,0
20230809,152000,883994,1494,1494,1494,1494,0
20230809,151900,883994,1494,1494,1494,1494,0
20230809,151800,883994,1494,1494,1494,1494,0
20230809,151700,883994,1494,1494,1494,1494,0
20230809,151600,883994,1494,1494,1494,1494,0
20230809,151500,883994,1494,1494,1494,1494,0
20230809,151400,883994,1494,1494,1494,1494,1
20230809,151300,882500,1410,1410,1410,1410,1
20230809,151200,881090,1494,1494,1494,1494,0
20230809,151100,881090,1494,1494,1494,1494,0
20230809,151000,881090,1494,1494,1494,1494,0
20230809,150900,881090,1494,1494,1494,1494,0
20230809,150800,881090,1494,1494,1494,1494,0
20230809,150700,881090,1494,1494,1494,1494,0
20230809,150600,881090,1494,1494,1494,1494,0
20230809,150500,881090,1494,1494,1494,1494,0
20230809,150400,881090,1494,1494,1494,1494,0
20230809,150300,881090,1494,1494,1494,1494,0
20230809,150200,881090,1494,1494,1494,1494,0
20230809,150100,881090,1494,1494,1494,1494,0
20230809,150000,881090,1494,1494,1494,1494,0
20230809,145900,881090,1494,1494,1494,1494,0
20230809,145800,881090,1494,1494,1494,1494,0
20230809,145700,881090,1494,1494,1494,1494,0
20230809,145600,881090,1494,1494,1494,1494,0
20230809,145500,881090,1494,1494,1494,1494,0
20230809,145400,881090,1494,1494,1494,1494,0
20230809,145300,881090,1494,1494,1494,1494,0
20230809,145200,881090,1494,1494,1494,1494,0
20230809,145100,881090,1494,1494,1494,1494,0
20230809,145000,881090,1494,1494,1494,1494,0
20230809,144900,881090,1494,1494,1494,1494,0
20230809,144800,881090,1494,1494,1494,1494,0
20230809,144700,881090,1494,1494,1494,1494,0
20230809,144600,881090,1494,1494,1494,1494,0
20230809,144500,881090,1494,1494,1494,1494,0
20230809,144400,881090,1494,1494,1494,1494,0
20230809,144300,881090,1494,1494,1494,1494,0
20230809,144200,881090,1494,1494,1494,1494,0
20230809,144100,881090,1494,1494,1494,1494,0
20230809,144000,881090,1494,1494,1494,1494,0
20230809,143900,881090,1494,1494,1494,1494,0
20230809,143800,881090,1494,1494,1494,1494,0
20230809,143700,881090,1494,1494,1494,1494,0
20230809,143600,881090,1494,1494,1494,1494,0
20230809,143500,881090,1494,1494,1494,1494,0
20230809,143400,881090,1494,1494,1494,1494,0
20230809,143300,881090,1494,1494,1494,1494,0
20230809,143200,881090,1494,1494,1494,1494,0
20230809,143100,881090,1494,1494,1494,1494,0
20230809,143000,881090,1494,1494,1494,1494,0
20230809,142900,881090,1494,1494,1494,1494,0
20230809,142800,881090,1494,1494,1494,1494,0
20230809,142700,881090,1494,1494,1494,1494,0
20230809,142600,881090,1494,1494,1494,1494,3
20230809,142500,876608,1494,1494,1494,1494,0
20230809,142400,876608,1494,1494,1494,1494,0
20230809,142300,876608,1494,1494,1494,1494,0
20230809,142200,876608,1494,1494,1494,1494,0
20230809,142100,876608,1494,1494,1494,1494,0
20230809,142000,876608,1494,1494,1494,1494,0
20230809,141900,876608,1494,1494,1494,1494,0
20230809,141800,876608,1494,1494,1494,1494,0
20230809,141700,876608,1494,1494,1494,1494,0
20230809,141600,876608,1494,1494,1494,1494,0
20230809,141500,876608,1494,1494,1494,1494,0
20230809,141400,876608,1494,1494,1494,1494,0
20230809,141300,876608,1494,1494,1494,1494,0
20230809,141200,876608,1494,1494,1494,1494,0
20230809,141100,876608,1494,1494,1494,1494,0
20230809,141000,876608,1494,1494,1494,1494,0
20230809,140900,876608,1494,1494,1494,1494,0
20230809,140800,876608,1494,1494,1494,1494,0
20230809,140700,876608,1494,1494,1494,1494,0
20230809,140600,876608,1494,1494,1494,1494,0
20230809,140500,876608,1494,1494,1494,1494,0
20230809,140400,876608,1494,1494,1494,1494,0
20230809,140300,876608,1494,1494,1494,1494,0
20230809,140200,876608,1494,1494,1494,1494,0
20230809,140100,876608,1494,1494,1494,1494,0
20230809,140000,876608,1494,1494,1494,1494,0
20230809,135900,876608,1494,1494,1494,1494,0
20230809,135800,876608,1494,1494,1494,1494,0
20230809,135700,876608,1494,1494,1494,1494,0
20230809,135600,876608,1494,1494,1494,1494,0
20230809,135500,876608,1494,1494,1494,1494,0
20230809,135400,876608,1494,1494,1494,1494,0
20230809,135300,876608,1494,1494,1494,1494,0
20230809,135200,876608,1494,1494,1494,1494,0
20230809,135100,876608,1494,1494,1494,1494,0
20230809,135000,876608,1494,1494,1494,1494,0
20230809,134900,876608,1494,1494,1494,1494,0
20230809,134800,876608,1494,1494,1494,1494,0
20230809,134700,876608,1494,1494,1494,1494,0
20230809,134600,876608,1494,1494,1494,1494,0
20230809,134500,876608,1494,1494,1494,1494,0
20230809,134400,876608,1494,1494,1494,1494,0
20230809,134300,876608,1494,1494,1494,1494,0
20230809,134200,876608,1494,1494,1494,1494,9
20230809,134100,863162,1494,1494,1494,1494,11
20230809,134000,846728,1496,1496,1496,1496,0
20230809,133900,846728,1496,1496,1496,1496,0
20230809,133800,846728,1496,1496,1496,1496,0
20230809,133700,846728,1496,1496,1496,1496,0
20230809,133600,846728,1496,1496,1496,1496,0
20230809,133500,846728,1496,1496,1496,1496,0
20230809,133400,846728,1496,1496,1496,1496,0
20230809,133300,846728,1496,1496,1496,1496,0
20230809,133200,846728,1496,1496,1496,1496,0
20230809,133100,846728,1496,1496,1496,1496,0
20230809,133000,846728,1496,1496,1496,1496,0
20230809,132900,846728,1496,1496,1496,1496,0
20230809,132800,846728,1496,1496,1496,1496,0
20230809,132700,846728,1496,1496,1496,1496,0
20230809,132600,846728,1496,1496,1496,1496,0
20230809,132500,846728,1496,1496,1496,1496,0
20230809,132400,846728,1496,1496,1496,1496,0
20230809,132300,846728,1496,1496,1496,1496,0
20230809,132200,846728,1496,1496,1496,1496,0
20230809,132100,846728,1496,1496,1496,1496,0
20230809,132000,846728,1496,1496,1496,1496,0
20230809,131900,846728,1496,1496,1496,1496,0
20230809,131800,846728,1496,1496,1496,1496,0
20230809,131700,846728,1496,1496,1496,1496,0
20230809,131600,846728,1496,1496,1496,1496,0
20230809,131500,846728,1496,1496,1496,1496,0
20230809,131400,846728,1496,1496,1496,1496,0
20230809,131300,846728,1496,1496,1496,1496,0
20230809,131200,846728,1496,1496,1496,1496,0
20230809,131100,846728,1496,1496,1496,1496,0
20230809,131000,846728,1496,1496,1496,1496,0
20230809,130900,846728,1496,1496,1496,1496,0
20230809,130800,846728,1496,1496,1496,1496,0
20230809,130700,846728,1496,1496,1496,1496,0
20230809,130600,846728,1496,1496,1496,1496,0
20230809,130500,846728,1496,1496,1496,1496,0
20230809,130400,846728,1496,1496,1496,1496,0
20230809,130300,846728,1496,1496,1496,1496,0
20230809,130200,846728,1496,1496,1496,1496,0
20230809,130100,846728,1496,1496,1496,1496,0
20230809,130000,846728,1496,1496,1496,1496,0
20230809,125900,846728,1496,1496,1496,1496,0
20230809,125800,846728,1496,1496,1496,1496,0
20230809,125700,846728,1496,1496,1496,1496,0
20230809,125600,846728,1496,1496,1496,1496,0
20230809,125500,846728,1496,1496,1496,1496,0
20230809,125400,846728,1496,1496,1496,1496,0
20230809,125300,846728,1496,1496,1496,1496,0
20230809,125200,846728,1496,1496,1496,1496,0
20230809,125100,846728,1496,1496,1496,1496,0
20230809,125000,846728,1496,1496,1496,1496,0
20230809,124900,846728,1496,1496,1496,1496,0
20230809,124800,846728,1496,1496,1496,1496,0
20230809,124700,846728,1496,1496,1496,1496,0
20230809,124600,846728,1496,1496,1496,1496,0
20230809,124500,846728,1496,1496,1496,1496,0
20230809,124400,846728,1496,1496,1496,1496,0
20230809,124300,846728,1496,1496,1496,1496,0
20230809,124200,846728,1496,1496,1496,1496,0
20230809,124100,846728,1496,1496,1496,1496,0
20230809,124000,846728,1496,1496,1496,1496,0
20230809,123900,846728,1496,1496,1496,1496,0
20230809,123800,846728,1496,1496,1496,1496,0
20230809,123700,846728,1496,1496,1496,1496,0
20230809,123600,846728,1496,1496,1496,1496,0
20230809,123500,846728,1496,1496,1496,1496,0
20230809,123400,846728,1496,1496,1496,1496,0
20230809,123300,846728,1496,1496,1496,1496,0
20230809,123200,846728,1496,1496,1496,1496,0
20230809,123100,846728,1496,1496,1496,1496,0
20230809,123000,846728,1496,1496,1496,1496,0
20230809,122900,846728,1496,1496,1496,1496,0
20230809,122800,846728,1496,1496,1496,1496,0
20230809,122700,846728,1496,1496,1496,1496,0
20230809,122600,846728,1496,1496,1496,1496,0
20230809,122500,846728,1496,1496,1496,1496,0
20230809,122400,846728,1496,1496,1496,1496,0
20230809,122300,846728,1496,1496,1496,1496,0
20230809,122200,846728,1496,1496,1496,1496,0
20230809,122100,846728,1496,1496,1496,1496,0
20230809,122000,846728,1496,1496,1496,1496,0
20230809,121900,846728,1496,1496,1496,1496,0
20230809,121800,846728,1496,1496,1496,1496,0
20230809,121700,846728,1496,1496,1496,1496,0
20230809,121600,846728,1496,1496,1496,1496,0
20230809,121500,846728,1496,1496,1496,1496,0
20230809,121400,846728,1496,1496,1496,1496,0
20230809,121300,846728,1496,1496,1496,1496,0
20230809,121200,846728,1496,1496,1496,1496,0
20230809,121100,846728,1496,1496,1496,1496,0
20230809,121000,846728,1496,1496,1496,1496,0
20230809,120900,846728,1496,1496,1496,1496,0
20230809,120800,846728,1496,1496,1496,1496,0
20230809,120700,846728,1496,1496,1496,1496,0
20230809,120600,846728,1496,1496,1496,1496,0
20230809,120500,846728,1496,1496,1496,1496,0
20230809,120400,846728,1496,1496,1496,1496,0
20230809,120300,846728,1496,1496,1496,1496,0
20230809,120200,846728,1496,1496,1496,1496,0
20230809,120100,846728,1496,1496,1496,1496,0
20230809,120000,846728,1496,1496,1496,1496,0
20230809,115900,846728,1496,1496,1496,1496,0
20230809,115800,846728,1496,1496,1496,1496,0
20230809,115700,846728,1496,1496,1496,1496,0
20230809,115600,846728,1496,1496,1496,1496,0
20230809,115500,846728,1496,1496,1496,1496,0
20230809,115400,846728,1496,1496,1496,1496,0
20230809,115300,846728,1496,1496,1496,1496,0
20230809,115200,846728,1496,1496,1496,1496,0
20230809,115100,846728,1496,1496,1496,1496,0
20230809,115000,846728,1496,1496,1496,1496,0
20230809,114900,846728,1496,1496,1496,1496,0
20230809,114800,846728,1496,1496,1496,1496,0
20230809,114700,846728,1496,1496,1496,1496,0
20230809,114600,846728,1496,1496,1496,1496,0
20230809,114500,846728,1496,1496,1496,1496,0
20230809,114400,846728,1496,1496,1496,1496,0
20230809,114300,846728,1496,1496,1496,1496,1
20230809,114200,845232,1497,1497,1497,1497,0
20230809,114100,845232,1497,1497,1497,1497,0
20230809,114000,845232,1497,1497,1497,1497,0
20230809,113900,845232,1497,1497,1497,1497,0
20230809,113800,845232,1497,1497,1497,1497,0
20230809,113700,845232,1497,1497,1497,1497,0
20230809,113600,845232,1497,1497,1497,1497,0
20230809,113500,845232,1497,1497,1497,1497,0
20230809,113400,845232,1497,1497,1497,1497,0
20230809,113300,845232,1497,1497,1497,1497,0
20230809,113200,845232,1497,1497,1497,1497,0
20230809,113100,845232,1497,1497,1497,1497,0
20230809,113000,845232,1497,1497,1497,1497,0
20230809,112900,845232,1497,1497,1497,1497,0
20230809,112800,845232,1497,1497,1497,1497,0
20230809,112700,845232,1497,1497,1497,1497,0
20230809,112600,845232,1497,1497,1497,1497,0
20230809,112500,845232,1497,1497,1497,1497,0
20230809,112400,845232,1497,1497,1497,1497,0
20230809,112300,845232,1497,1497,1497,1497,0
20230809,112200,845232,1497,1497,1497,1497,0
20230809,112100,845232,1497,1497,1497,1497,1
20230809,112000,843735,1410,1415,1415,1410,302
20230809,111900,417745,1497,1497,1497,1497,0
20230809,111800,417745,1497,1497,1497,1497,20
20230809,111700,387805,1497,1497,1497,1497,38
20230809,111600,330919,1499,1499,1499,1499,0
20230809,111500,330919,1499,1499,1499,1499,0
20230809,111400,330919,1499,1499,1499,1499,0
20230809,111300,330919,1499,1499,1499,1499,0
20230809,111200,330919,1499,1499,1499,1499,0
20230809,111100,330919,1499,1499,1499,1499,0
20230809,111000,330919,1499,1499,1499,1499,0
20230809,110900,330919,1499,1499,1499,1499,0
20230809,110800,330919,1499,1499,1499,1499,0
20230809,110700,330919,1499,1499,1499,1499,0
20230809,110600,330919,1499,1499,1499,1499,0
20230809,110500,330919,1499,1499,1499,1499,0
20230809,110400,330919,1499,1499,1499,1499,0
20230809,110300,330919,1499,1499,1499,1499,0
20230809,110200,330919,1499,1499,1499,1499,0
20230809,110100,330919,1499,1499,1499,1499,0
20230809,110000,330919,1499,1499,1499,1499,0
20230809,105900,330919,1499,1499,1499,1499,0
20230809,105800,330919,1499,1499,1499,1499,0
20230809,105700,330919,1499,1499,1499,1499,0
20230809,105600,330919,1499,1499,1499,1499,0
20230809,105500,330919,1499,1499,1499,1499,0
20230809,105400,330919,1499,1499,1499,1499,0
20230809,105300,330919,1499,1499,1499,1499,0
20230809,105200,330919,1499,1499,1499,1499,0
20230809,105100,330919,1499,1499,1499,1499,0
20230809,105000,330919,1499,1499,1499,1499,0
20230809,104900,330919,1499,1410,1499,1400,203
20230809,104800,46470,1499,1499,1499,1499,0
20230809,104700,46470,1499,1499,1499,1499,0
20230809,104600,46470,1499,1499,1499,1499,0
20230809,104500,46470,1499,1499,1499,1499,0
20230809,104400,46470,1499,1499,1499,1499,0
20230809,104300,46470,1499,1499,1499,1499,0
20230809,104200,46470,1499,1499,1499,1499,0
20230809,104100,46470,1499,1499,1499,1499,0
20230809,104000,46470,1499,1499,1499,1499,0
20230809,103900,46470,1499,1499,1499,1499,0
20230809,103800,46470,1499,1499,1499,1499,0
20230809,103700,46470,1499,1499,1499,1499,0
20230809,103600,46470,1499,1499,1499,1499,0
20230809,103500,46470,1499,1499,1499,1499,0
20230809,103400,46470,1499,1499,1499,1499,0
20230809,103300,46470,1499,1499,1499,1499,10
20230809,103200,31480,1499,1499,1499,1499,0
20230809,103100,31480,1499,1499,1499,1499,0
20230809,103000,31480,1499,1499,1499,1499,0
20230809,102900,31480,1499,1499,1499,1499,0
20230809,102800,31480,1499,1499,1499,1499,0
20230809,102700,31480,1499,1499,1499,1499,0
20230809,102600,31480,1499,1499,1499,1499,0
20230809,102500,31480,1499,1499,1499,1499,0
20230809,102400,31480,1499,1499,1499,1499,0
20230809,102300,31480,1499,1499,1499,1499,0
20230809,102200,31480,1499,1499,1499,1499,0
20230809,102100,31480,1499,1499,1499,1499,0
20230809,102000,31480,1499,1499,1499,1499,0
20230809,101900,31480,1499,1499,1499,1499,0
20230809,101800,31480,1499,1499,1499,1499,0
20230809,101700,31480,1499,1499,1499,1499,0
20230809,101600,31480,1499,1499,1499,1499,0
20230809,101500,31480,1499,1499,1499,1499,0
20230809,101400,31480,1499,1499,1499,1499,0
20230809,101300,31480,1499,1499,1499,1499,0
20230809,101200,31480,1499,1499,1499,1499,0
20230809,101100,31480,1499,1499,1499,1499,0
20230809,101000,31480,1499,1499,1499,1499,0
20230809,100900,31480,1499,1499,1499,1499,0
20230809,100800,31480,1499,1499,1499,1499,20
20230809,100700,1500,1500,1500,1500,1500,0
20230809,100600,1500,1500,1500,1500,1500,0
20230809,100500,1500,1500,1500,1500,1500,0
20230809,100400,1500,1500,1500,1500,1500,0
20230809,100300,1500,1500,1500,1500,1500,0
20230809,100200,1500,1500,1500,1500,1500,0
20230809,100100,1500,1500,1500,1500,1500,0
20230809,100000,1500,1500,1500,1500,1500,0
20230809,095900,1500,1500,1500,1500,1500,0
20230809,095800,1500,1500,1500,1500,1500,0
20230809,095700,1500,1500,1500,1500,1500,0
20230809,095600,1500,1500,1500,1500,1500,0
20230809,095500,1500,1500,1500,1500,1500,0
20230809,095400,1500,1500,1500,1500,1500,0
20230809,095300,1500,1500,1500,1500,1500,0
20230809,095200,1500,1500,1500,1500,1500,0
20230809,095100,1500,1500,1500,1500,1500,0
20230809,095000,1500,1500,1500,1500,1500,0
20230809,094900,1500,1500,1500,1500,1500,0
20230809,094800,1500,1500,1500,1500,1500,0
20230809,094700,1500,1500,1500,1500,1500,0
20230809,094600,1500,1500,1500,1500,1500,0
20230809,094500,1500,1500,1500,1500,1500,0
20230809,094400,1500,1500,1500,1500,1500,0
20230809,094300,1500,1500,1500,1500,1500,0
20230809,094200,1500,1500,1500,1500,1500,0
20230809,094100,1500,1500,1500,1500,1500,0
20230809,094000,1500,1500,1500,1500,1500,0
20230809,093900,1500,1500,1500,1500,1500,0
20230809,093800,1500,1500,1500,1500,1500,0
20230809,093700,1500,1500,1500,1500,1500,0
20230809,093600,1500,1500,1500,1500,1500,0
20230809,093500,1500,1500,1500,1500,1500,0
20230809,093400,1500,1500,1500,1500,1500,0
20230809,093300,1500,1500,1500,1500,1500,0
20230809,093200,1500,1500,1500,1500,1500,0
20230809,093100,1500,1500,1500,1500,1500,0
20230809,093000,1500,1500,1500,1500,1500,0
20230809,092900,1500,1500,1500,1500,1500,0
20230809,092800,1500,1500,1500,1500,1500,0
20230809,092700,1500,1500,1500,1500,1500,0
20230809,092600,1500,1500,1500,1500,1500,0
20230809,092500,1500,1500,1500,1500,1500,0
20230809,092400,1500,1500,1500,1500,1500,0
20230809,092300,1500,1500,1500,1500,1500,0
20230809,092200,1500,1500,1500,1500,1500,0
20230809,092100,1500,1500,1500,1500,1500,0
20230809,092000,1500,1500,1500,1500,1500,0
20230809,091900,1500,1500,1500,1500,1500,0
20230809,091800,1500,1500,1500,1500,1500,0
20230809,091700,1500,1500,1500,1500,1500,0
20230809,091600,1500,1500,1500,1500,1500,0
20230809,091500,1500,1500,1500,1500,1500,0
20230809,091400,1500,1500,1500,1500,1500,0
20230809,091300,1500,1500,1500,1500,1500,0
20230809,091200,1500,1500,1500,1500,1500,0
20230809,091100,1500,1500,1500,1500,1500,0
20230809,091000,1500,1500,1500,1500,1500,0
20230809,090900,1500,1500,1500,1500,1500,0
20230809,090800,1500,1500,1500,1500,1500,0
20230809,090700,1500,1500,1500,1500,1500,0
20230809,090600,1500,1500,1500,1500,1500,0
20230809,090500,1500,1500,1500,1500,1500,0
20230809,090400,1500,1500,1500,1500,1500,0
20230809,090300,1500,1500,1500,1500,1500,0
20230809,090200,1500,1500,1500,1500,1500,0
20230809,090100,1500,1500,1500,1500,1500,0
20230809,090000,1500,1500,1500,1500,1500,1