KissMeData/354390/min/candle-20230821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230821,203800,6770,6770,6770,6770,6770,1
20230821,203700,6770,6770,6770,6770,6770,0
20230821,203600,6770,6770,6770,6770,6770,0
20230821,203500,6770,6770,6770,6770,6770,0
20230821,203400,6770,6770,6770,6770,6770,0
20230821,203300,6770,6770,6770,6770,6770,0
20230821,203200,6770,6770,6770,6770,6770,0
20230821,203100,6770,6770,6770,6770,6770,0
20230821,203000,6770,6770,6770,6770,6770,0
20230821,202900,6770,6770,6770,6770,6770,0
20230821,202800,6770,6770,6770,6770,6770,0
20230821,202700,6770,6770,6770,6770,6770,0
20230821,202600,6770,6770,6770,6770,6770,0
20230821,202500,6770,6770,6770,6770,6770,0
20230821,202400,6770,6770,6770,6770,6770,0
20230821,202300,6770,6770,6770,6770,6770,0
20230821,202200,6770,6770,6770,6770,6770,0
20230821,202100,6770,6770,6770,6770,6770,0
20230821,202000,6770,6770,6770,6770,6770,0
20230821,201900,6770,6770,6770,6770,6770,0
20230821,201800,6770,6770,6770,6770,6770,0
20230821,201700,6770,6770,6770,6770,6770,0
20230821,201600,6770,6770,6770,6770,6770,0
20230821,201500,6770,6770,6770,6770,6770,0
20230821,201400,6770,6770,6770,6770,6770,0
20230821,201300,6770,6770,6770,6770,6770,0
20230821,201200,6770,6770,6770,6770,6770,0
20230821,201100,6770,6770,6770,6770,6770,0
20230821,201000,6770,6770,6770,6770,6770,0
20230821,200900,6770,6770,6770,6770,6770,0
20230821,200800,6770,6770,6770,6770,6770,1
20230821,200700,6770,6770,6770,6770,6770,0
20230821,200600,6770,6770,6770,6770,6770,0
20230821,200500,6770,6770,6770,6770,6770,0
20230821,200400,6770,6770,6770,6770,6770,0
20230821,200300,6770,6770,6770,6770,6770,0
20230821,200200,6770,6770,6770,6770,6770,0
20230821,200100,6770,6770,6770,6770,6770,0
20230821,200000,6770,6770,6770,6770,6770,0
20230821,195900,6770,6770,6770,6770,6770,0
20230821,195800,6770,6770,6770,6770,6770,0
20230821,195700,6770,6770,6770,6770,6770,0
20230821,195600,6770,6770,6770,6770,6770,0
20230821,195500,6770,6770,6770,6770,6770,0
20230821,195400,6770,6770,6770,6770,6770,0
20230821,195300,6770,6770,6770,6770,6770,0
20230821,195200,6770,6770,6770,6770,6770,0
20230821,195100,6770,6770,6770,6770,6770,0
20230821,195000,6770,6770,6770,6770,6770,0
20230821,194900,6770,6770,6770,6770,6770,0
20230821,194800,6770,6770,6770,6770,6770,0
20230821,194700,6770,6770,6770,6770,6770,0
20230821,194600,6770,6770,6770,6770,6770,0
20230821,194500,6770,6770,6770,6770,6770,0
20230821,194400,6770,6770,6770,6770,6770,0
20230821,194300,6770,6770,6770,6770,6770,0
20230821,194200,6770,6770,6770,6770,6770,0
20230821,194100,6770,6770,6770,6770,6770,0
20230821,194000,6770,6770,6770,6770,6770,0
20230821,193900,6770,6770,6770,6770,6770,0
20230821,193800,6770,6770,6770,6770,6770,1
20230821,193700,6770,6770,6770,6770,6770,0
20230821,193600,6770,6770,6770,6770,6770,0
20230821,193500,6770,6770,6770,6770,6770,0
20230821,193400,6770,6770,6770,6770,6770,0
20230821,193300,6770,6770,6770,6770,6770,0
20230821,193200,6770,6770,6770,6770,6770,0
20230821,193100,6770,6770,6770,6770,6770,0
20230821,193000,6770,6770,6770,6770,6770,0
20230821,192900,6770,6770,6770,6770,6770,0
20230821,192800,6770,6770,6770,6770,6770,0
20230821,192700,6770,6770,6770,6770,6770,0
20230821,192600,6770,6770,6770,6770,6770,0
20230821,192500,6770,6770,6770,6770,6770,0
20230821,192400,6770,6770,6770,6770,6770,0
20230821,192300,6770,6770,6770,6770,6770,0
20230821,192200,6770,6770,6770,6770,6770,0
20230821,192100,6770,6770,6770,6770,6770,0
20230821,192000,6770,6770,6770,6770,6770,0
20230821,191900,6770,6770,6770,6770,6770,0
20230821,191800,6770,6770,6770,6770,6770,0
20230821,191700,6770,6770,6770,6770,6770,0
20230821,191600,6770,6770,6770,6770,6770,0
20230821,191500,6770,6770,6770,6770,6770,0
20230821,191400,6770,6770,6770,6770,6770,0
20230821,191300,6770,6770,6770,6770,6770,0
20230821,191200,6770,6770,6770,6770,6770,0
20230821,191100,6770,6770,6770,6770,6770,0
20230821,191000,6770,6770,6770,6770,6770,0
20230821,190900,6770,6770,6770,6770,6770,0
20230821,190800,6770,6770,6770,6770,6770,1
20230821,190700,6770,6770,6770,6770,6770,0
20230821,190600,6770,6770,6770,6770,6770,0
20230821,190500,6770,6770,6770,6770,6770,0
20230821,190400,6770,6770,6770,6770,6770,0
20230821,190300,6770,6770,6770,6770,6770,0
20230821,190200,6770,6770,6770,6770,6770,0
20230821,190100,6770,6770,6770,6770,6770,0
20230821,190000,6770,6770,6770,6770,6770,0
20230821,185900,6770,6770,6770,6770,6770,0
20230821,185800,6770,6770,6770,6770,6770,0
20230821,185700,6770,6770,6770,6770,6770,0
20230821,185600,6770,6770,6770,6770,6770,0
20230821,185500,6770,6770,6770,6770,6770,0
20230821,185400,6770,6770,6770,6770,6770,0
20230821,185300,6770,6770,6770,6770,6770,0
20230821,185200,6770,6770,6770,6770,6770,0
20230821,185100,6770,6770,6770,6770,6770,0
20230821,185000,6770,6770,6770,6770,6770,0
20230821,184900,6770,6770,6770,6770,6770,0
20230821,184800,6770,6770,6770,6770,6770,0
20230821,184700,6770,6770,6770,6770,6770,0
20230821,184600,6770,6770,6770,6770,6770,0
20230821,184500,6770,6770,6770,6770,6770,0
20230821,184400,6770,6770,6770,6770,6770,0
20230821,184300,6770,6770,6770,6770,6770,0
20230821,184200,6770,6770,6770,6770,6770,0
20230821,184100,6770,6770,6770,6770,6770,0
20230821,184000,6770,6770,6770,6770,6770,0
20230821,183900,6770,6770,6770,6770,6770,0
20230821,183800,6770,6770,6770,6770,6770,1
20230821,183700,6770,6770,6770,6770,6770,0
20230821,183600,6770,6770,6770,6770,6770,0
20230821,183500,6770,6770,6770,6770,6770,0
20230821,183400,6770,6770,6770,6770,6770,0
20230821,183300,6770,6770,6770,6770,6770,0
20230821,183200,6770,6770,6770,6770,6770,0
20230821,183100,6770,6770,6770,6770,6770,0
20230821,183000,6770,6770,6770,6770,6770,0
20230821,182900,6770,6770,6770,6770,6770,0
20230821,182800,6770,6770,6770,6770,6770,0
20230821,182700,6770,6770,6770,6770,6770,0
20230821,182600,6770,6770,6770,6770,6770,0
20230821,182500,6770,6770,6770,6770,6770,0
20230821,182400,6770,6770,6770,6770,6770,0
20230821,182300,6770,6770,6770,6770,6770,0
20230821,182200,6770,6770,6770,6770,6770,0
20230821,182100,6770,6770,6770,6770,6770,0
20230821,182000,6770,6770,6770,6770,6770,0
20230821,181900,6770,6770,6770,6770,6770,0
20230821,181800,6770,6770,6770,6770,6770,0
20230821,181700,6770,6770,6770,6770,6770,0
20230821,181600,6770,6770,6770,6770,6770,0
20230821,181500,6770,6770,6770,6770,6770,0
20230821,181400,6770,6770,6770,6770,6770,0
20230821,181300,6770,6770,6770,6770,6770,0
20230821,181200,6770,6770,6770,6770,6770,0
20230821,181100,6770,6770,6770,6770,6770,0
20230821,181000,6770,6770,6770,6770,6770,0
20230821,180900,6770,6770,6770,6770,6770,0
20230821,180800,6770,6770,6770,6770,6770,1
20230821,180700,6770,6770,6770,6770,6770,0
20230821,180600,6770,6770,6770,6770,6770,0
20230821,180500,6770,6770,6770,6770,6770,0
20230821,180400,6770,6770,6770,6770,6770,0
20230821,180300,6770,6770,6770,6770,6770,0
20230821,180200,6770,6770,6770,6770,6770,0
20230821,180100,6770,6770,6770,6770,6770,0
20230821,180000,6770,6770,6770,6770,6770,0
20230821,175900,6770,6770,6770,6770,6770,0
20230821,175800,6770,6770,6770,6770,6770,0
20230821,175700,6770,6770,6770,6770,6770,0
20230821,175600,6770,6770,6770,6770,6770,0
20230821,175500,6770,6770,6770,6770,6770,0
20230821,175400,6770,6770,6770,6770,6770,0
20230821,175300,6770,6770,6770,6770,6770,0
20230821,175200,6770,6770,6770,6770,6770,0
20230821,175100,6770,6770,6770,6770,6770,0
20230821,175000,6770,6770,6770,6770,6770,0
20230821,174900,6770,6770,6770,6770,6770,0
20230821,174800,6770,6770,6770,6770,6770,0
20230821,174700,6770,6770,6770,6770,6770,0
20230821,174600,6770,6770,6770,6770,6770,0
20230821,174500,6770,6770,6770,6770,6770,0
20230821,174400,6770,6770,6770,6770,6770,0
20230821,174300,6770,6770,6770,6770,6770,0
20230821,174200,6770,6770,6770,6770,6770,0
20230821,174100,6770,6770,6770,6770,6770,0
20230821,174000,6770,6770,6770,6770,6770,0
20230821,173900,6770,6770,6770,6770,6770,0
20230821,173800,6770,6770,6770,6770,6770,1
20230821,173700,6770,6770,6770,6770,6770,0
20230821,173600,6770,6770,6770,6770,6770,0
20230821,173500,6770,6770,6770,6770,6770,0
20230821,173400,6770,6770,6770,6770,6770,0
20230821,173300,6770,6770,6770,6770,6770,0
20230821,173200,6770,6770,6770,6770,6770,0
20230821,173100,6770,6770,6770,6770,6770,0
20230821,173000,6770,6770,6770,6770,6770,0
20230821,172900,6770,6770,6770,6770,6770,0
20230821,172800,6770,6770,6770,6770,6770,0
20230821,172700,6770,6770,6770,6770,6770,0
20230821,172600,6770,6770,6770,6770,6770,0
20230821,172500,6770,6770,6770,6770,6770,0
20230821,172400,6770,6770,6770,6770,6770,0
20230821,172300,6770,6770,6770,6770,6770,0
20230821,172200,6770,6770,6770,6770,6770,0
20230821,172100,6770,6770,6770,6770,6770,0
20230821,172000,6770,6770,6770,6770,6770,0
20230821,171900,6770,6770,6770,6770,6770,0
20230821,171800,6770,6770,6770,6770,6770,0
20230821,171700,6770,6770,6770,6770,6770,0
20230821,171600,6770,6770,6770,6770,6770,0
20230821,171500,6770,6770,6770,6770,6770,0
20230821,171400,6770,6770,6770,6770,6770,0
20230821,171300,6770,6770,6770,6770,6770,0
20230821,171200,6770,6770,6770,6770,6770,0
20230821,171100,6770,6770,6770,6770,6770,0
20230821,171000,6770,6770,6770,6770,6770,0
20230821,170900,6770,6770,6770,6770,6770,0
20230821,170800,6770,6770,6770,6770,6770,1
20230821,170700,6770,6770,6770,6770,6770,0
20230821,170600,6770,6770,6770,6770,6770,0
20230821,170500,6770,6770,6770,6770,6770,0
20230821,170400,6770,6770,6770,6770,6770,0
20230821,170300,6770,6770,6770,6770,6770,0
20230821,170200,6770,6770,6770,6770,6770,0
20230821,170100,6770,6770,6770,6770,6770,0
20230821,170000,6770,6770,6770,6770,6770,0
20230821,165900,6770,6770,6770,6770,6770,0
20230821,165800,6770,6770,6770,6770,6770,0
20230821,165700,6770,6770,6770,6770,6770,0
20230821,165600,6770,6770,6770,6770,6770,0
20230821,165500,6770,6770,6770,6770,6770,0
20230821,165400,6770,6770,6770,6770,6770,0
20230821,165300,6770,6770,6770,6770,6770,0
20230821,165200,6770,6770,6770,6770,6770,0
20230821,165100,6770,6770,6770,6770,6770,0
20230821,165000,6770,6770,6770,6770,6770,0
20230821,164900,6770,6770,6770,6770,6770,0
20230821,164800,6770,6770,6770,6770,6770,0
20230821,164700,6770,6770,6770,6770,6770,0
20230821,164600,6770,6770,6770,6770,6770,0
20230821,164500,6770,6770,6770,6770,6770,0
20230821,164400,6770,6770,6770,6770,6770,0
20230821,164300,6770,6770,6770,6770,6770,0
20230821,164200,6770,6770,6770,6770,6770,0
20230821,164100,6770,6770,6770,6770,6770,0
20230821,164000,6770,6770,6770,6770,6770,0
20230821,163900,6770,6770,6770,6770,6770,0
20230821,163800,6770,6770,6770,6770,6770,1
20230821,163700,6770,6770,6770,6770,6770,0
20230821,163600,6770,6770,6770,6770,6770,0
20230821,163500,6770,6770,6770,6770,6770,0
20230821,163400,6770,6770,6770,6770,6770,0
20230821,163300,6770,6770,6770,6770,6770,0
20230821,163200,6770,6770,6770,6770,6770,0
20230821,163100,6770,6770,6770,6770,6770,0
20230821,163000,6770,6770,6770,6770,6770,0
20230821,162900,6770,6770,6770,6770,6770,0
20230821,162800,6770,6770,6770,6770,6770,0
20230821,162700,6770,6770,6770,6770,6770,0
20230821,162600,6770,6770,6770,6770,6770,0
20230821,162500,6770,6770,6770,6770,6770,0
20230821,162400,6770,6770,6770,6770,6770,0
20230821,162300,6770,6770,6770,6770,6770,0
20230821,162200,6770,6770,6770,6770,6770,0
20230821,162100,6770,6770,6770,6770,6770,0
20230821,162000,6770,6770,6770,6770,6770,0
20230821,161900,6770,6770,6770,6770,6770,0
20230821,161800,6770,6770,6770,6770,6770,0
20230821,161700,6770,6770,6770,6770,6770,0
20230821,161600,6770,6770,6770,6770,6770,0
20230821,161500,6770,6770,6770,6770,6770,0
20230821,161400,6770,6770,6770,6770,6770,0
20230821,161300,6770,6770,6770,6770,6770,0
20230821,161200,6770,6770,6770,6770,6770,0
20230821,161100,6770,6770,6770,6770,6770,0
20230821,161000,6770,6770,6770,6770,6770,0
20230821,160900,6770,6770,6770,6770,6770,0
20230821,160800,6770,6770,6770,6770,6770,1
20230821,160700,6770,6770,6770,6770,6770,0
20230821,160600,6770,6770,6770,6770,6770,0
20230821,160500,6770,6770,6770,6770,6770,0
20230821,160400,6770,6770,6770,6770,6770,0
20230821,160300,6770,6770,6770,6770,6770,0
20230821,160200,6770,6770,6770,6770,6770,0
20230821,160100,6770,6770,6770,6770,6770,0
20230821,160000,6770,6770,6770,6770,6770,0
20230821,155900,6770,6770,6770,6770,6770,0
20230821,155800,6770,6770,6770,6770,6770,0
20230821,155700,6770,6770,6770,6770,6770,0
20230821,155600,6770,6770,6770,6770,6770,0
20230821,155500,6770,6770,6770,6770,6770,0
20230821,155400,6770,6770,6770,6770,6770,0
20230821,155300,6770,6770,6770,6770,6770,0
20230821,155200,6770,6770,6770,6770,6770,0
20230821,155100,6770,6770,6770,6770,6770,0
20230821,155000,6770,6770,6770,6770,6770,0
20230821,154900,6770,6770,6770,6770,6770,0
20230821,154800,6770,6770,6770,6770,6770,0
20230821,154700,6770,6770,6770,6770,6770,0
20230821,154600,6770,6770,6770,6770,6770,0
20230821,154500,6770,6770,6770,6770,6770,0
20230821,154400,6770,6770,6770,6770,6770,0
20230821,154300,6770,6770,6770,6770,6770,0
20230821,154200,6770,6770,6770,6770,6770,0
20230821,154100,6770,6770,6770,6770,6770,0
20230821,154000,6770,6770,6770,6770,6770,0
20230821,153900,6770,6770,6770,6770,6770,0
20230821,153800,6770,6770,6770,6770,6770,1
20230821,153700,6770,6770,6770,6770,6770,0
20230821,153600,6770,6770,6770,6770,6770,0
20230821,153500,6770,6770,6770,6770,6770,0
20230821,153400,6770,6770,6770,6770,6770,0
20230821,153300,6770,6770,6770,6770,6770,0
20230821,153200,6770,6770,6770,6770,6770,0
20230821,153100,6770,6770,6770,6770,6770,0
20230821,153000,6770,6770,6770,6770,6770,0
20230821,152900,6770,6770,6770,6770,6770,0
20230821,152800,6770,6770,6770,6770,6770,0
20230821,152700,6770,6770,6770,6770,6770,0
20230821,152600,6770,6770,6770,6770,6770,0
20230821,152500,6770,6770,6770,6770,6770,0
20230821,152400,6770,6770,6770,6770,6770,0
20230821,152300,6770,6770,6770,6770,6770,0
20230821,152200,6770,6770,6770,6770,6770,0
20230821,152100,6770,6770,6770,6770,6770,0
20230821,152000,6770,6770,6770,6770,6770,0
20230821,151900,6770,6770,6770,6770,6770,0
20230821,151800,6770,6770,6770,6770,6770,0
20230821,151700,6770,6770,6770,6770,6770,0
20230821,151600,6770,6770,6770,6770,6770,0
20230821,151500,6770,6770,6770,6770,6770,0
20230821,151400,6770,6770,6770,6770,6770,0
20230821,151300,6770,6770,6770,6770,6770,0
20230821,151200,6770,6770,6770,6770,6770,0
20230821,151100,6770,6770,6770,6770,6770,0
20230821,151000,6770,6770,6770,6770,6770,0
20230821,150900,6770,6770,6770,6770,6770,0
20230821,150800,6770,6770,6770,6770,6770,0
20230821,150700,6770,6770,6770,6770,6770,0
20230821,150600,6770,6770,6770,6770,6770,0
20230821,150500,6770,6770,6770,6770,6770,0
20230821,150400,6770,6770,6770,6770,6770,0
20230821,150300,6770,6770,6770,6770,6770,0
20230821,150200,6770,6770,6770,6770,6770,0
20230821,150100,6770,6770,6770,6770,6770,0
20230821,150000,6770,6770,6770,6770,6770,0
20230821,145900,6770,6770,6770,6770,6770,0
20230821,145800,6770,6770,6770,6770,6770,0
20230821,145700,6770,6770,6770,6770,6770,0
20230821,145600,6770,6770,6770,6770,6770,0
20230821,145500,6770,6770,6770,6770,6770,0
20230821,145400,6770,6770,6770,6770,6770,0
20230821,145300,6770,6770,6770,6770,6770,0
20230821,145200,6770,6770,6770,6770,6770,0
20230821,145100,6770,6770,6770,6770,6770,0
20230821,145000,6770,6770,6770,6770,6770,0
20230821,144900,6770,6770,6770,6770,6770,0
20230821,144800,6770,6770,6770,6770,6770,0
20230821,144700,6770,6770,6770,6770,6770,0
20230821,144600,6770,6770,6770,6770,6770,0
20230821,144500,6770,6770,6770,6770,6770,0
20230821,144400,6770,6770,6770,6770,6770,0
20230821,144300,6770,6770,6770,6770,6770,0
20230821,144200,6770,6770,6770,6770,6770,0
20230821,144100,6770,6770,6770,6770,6770,0
20230821,144000,6770,6770,6770,6770,6770,0
20230821,143900,6770,6770,6770,6770,6770,0
20230821,143800,6770,6770,6770,6770,6770,0
20230821,143700,6770,6770,6770,6770,6770,0
20230821,143600,6770,6770,6770,6770,6770,0
20230821,143500,6770,6770,6770,6770,6770,0
20230821,143400,6770,6770,6770,6770,6770,0
20230821,143300,6770,6770,6770,6770,6770,0
20230821,143200,6770,6770,6770,6770,6770,0
20230821,143100,6770,6770,6770,6770,6770,0
20230821,143000,6770,6770,6770,6770,6770,0
20230821,142900,6770,6770,6770,6770,6770,0
20230821,142800,6770,6770,6770,6770,6770,0
20230821,142700,6770,6770,6770,6770,6770,0
20230821,142600,6770,6770,6770,6770,6770,0
20230821,142500,6770,6770,6770,6770,6770,0
20230821,142400,6770,6770,6770,6770,6770,0
20230821,142300,6770,6770,6770,6770,6770,0
20230821,142200,6770,6770,6770,6770,6770,0
20230821,142100,6770,6770,6770,6770,6770,0
20230821,142000,6770,6770,6770,6770,6770,0
20230821,141900,6770,6770,6770,6770,6770,0
20230821,141800,6770,6770,6770,6770,6770,0
20230821,141700,6770,6770,6770,6770,6770,0
20230821,141600,6770,6770,6770,6770,6770,0
20230821,141500,6770,6770,6770,6770,6770,0
20230821,141400,6770,6770,6770,6770,6770,0
20230821,141300,6770,6770,6770,6770,6770,0
20230821,141200,6770,6770,6770,6770,6770,0
20230821,141100,6770,6770,6770,6770,6770,0
20230821,141000,6770,6770,6770,6770,6770,0
20230821,140900,6770,6770,6770,6770,6770,0
20230821,140800,6770,6770,6770,6770,6770,0
20230821,140700,6770,6770,6770,6770,6770,0
20230821,140600,6770,6770,6770,6770,6770,0
20230821,140500,6770,6770,6770,6770,6770,0
20230821,140400,6770,6770,6770,6770,6770,0
20230821,140300,6770,6770,6770,6770,6770,0
20230821,140200,6770,6770,6770,6770,6770,0
20230821,140100,6770,6770,6770,6770,6770,0
20230821,140000,6770,6770,6770,6770,6770,0
20230821,135900,6770,6770,6770,6770,6770,0
20230821,135800,6770,6770,6770,6770,6770,0
20230821,135700,6770,6770,6770,6770,6770,0
20230821,135600,6770,6770,6770,6770,6770,0
20230821,135500,6770,6770,6770,6770,6770,0
20230821,135400,6770,6770,6770,6770,6770,0
20230821,135300,6770,6770,6770,6770,6770,0
20230821,135200,6770,6770,6770,6770,6770,0
20230821,135100,6770,6770,6770,6770,6770,0
20230821,135000,6770,6770,6770,6770,6770,0
20230821,134900,6770,6770,6770,6770,6770,0
20230821,134800,6770,6770,6770,6770,6770,0
20230821,134700,6770,6770,6770,6770,6770,0
20230821,134600,6770,6770,6770,6770,6770,0
20230821,134500,6770,6770,6770,6770,6770,0
20230821,134400,6770,6770,6770,6770,6770,0
20230821,134300,6770,6770,6770,6770,6770,0
20230821,134200,6770,6770,6770,6770,6770,0
20230821,134100,6770,6770,6770,6770,6770,0
20230821,134000,6770,6770,6770,6770,6770,0
20230821,133900,6770,6770,6770,6770,6770,0
20230821,133800,6770,6770,6770,6770,6770,0
20230821,133700,6770,6770,6770,6770,6770,0
20230821,133600,6770,6770,6770,6770,6770,0
20230821,133500,6770,6770,6770,6770,6770,0
20230821,133400,6770,6770,6770,6770,6770,0
20230821,133300,6770,6770,6770,6770,6770,0
20230821,133200,6770,6770,6770,6770,6770,0
20230821,133100,6770,6770,6770,6770,6770,0
20230821,133000,6770,6770,6770,6770,6770,0
20230821,132900,6770,6770,6770,6770,6770,0
20230821,132800,6770,6770,6770,6770,6770,0
20230821,132700,6770,6770,6770,6770,6770,0
20230821,132600,6770,6770,6770,6770,6770,0
20230821,132500,6770,6770,6770,6770,6770,0
20230821,132400,6770,6770,6770,6770,6770,0
20230821,132300,6770,6770,6770,6770,6770,0
20230821,132200,6770,6770,6770,6770,6770,0
20230821,132100,6770,6770,6770,6770,6770,0
20230821,132000,6770,6770,6770,6770,6770,0
20230821,131900,6770,6770,6770,6770,6770,0
20230821,131800,6770,6770,6770,6770,6770,0
20230821,131700,6770,6770,6770,6770,6770,0
20230821,131600,6770,6770,6770,6770,6770,0
20230821,131500,6770,6770,6770,6770,6770,0
20230821,131400,6770,6770,6770,6770,6770,0
20230821,131300,6770,6770,6770,6770,6770,0
20230821,131200,6770,6770,6770,6770,6770,0
20230821,131100,6770,6770,6770,6770,6770,0
20230821,131000,6770,6770,6770,6770,6770,0
20230821,130900,6770,6770,6770,6770,6770,0
20230821,130800,6770,6770,6770,6770,6770,0
20230821,130700,6770,6770,6770,6770,6770,0
20230821,130600,6770,6770,6770,6770,6770,0
20230821,130500,6770,6770,6770,6770,6770,0
20230821,130400,6770,6770,6770,6770,6770,0
20230821,130300,6770,6770,6770,6770,6770,0
20230821,130200,6770,6770,6770,6770,6770,0
20230821,130100,6770,6770,6770,6770,6770,0
20230821,130000,6770,6770,6770,6770,6770,0
20230821,125900,6770,6770,6770,6770,6770,0
20230821,125800,6770,6770,6770,6770,6770,0
20230821,125700,6770,6770,6770,6770,6770,0
20230821,125600,6770,6770,6770,6770,6770,0
20230821,125500,6770,6770,6770,6770,6770,0
20230821,125400,6770,6770,6770,6770,6770,0
20230821,125300,6770,6770,6770,6770,6770,0
20230821,125200,6770,6770,6770,6770,6770,0
20230821,125100,6770,6770,6770,6770,6770,0
20230821,125000,6770,6770,6770,6770,6770,0
20230821,124900,6770,6770,6770,6770,6770,0
20230821,124800,6770,6770,6770,6770,6770,0
20230821,124700,6770,6770,6770,6770,6770,0
20230821,124600,6770,6770,6770,6770,6770,0
20230821,124500,6770,6770,6770,6770,6770,0
20230821,124400,6770,6770,6770,6770,6770,0
20230821,124300,6770,6770,6770,6770,6770,0
20230821,124200,6770,6770,6770,6770,6770,0
20230821,124100,6770,6770,6770,6770,6770,0
20230821,124000,6770,6770,6770,6770,6770,0
20230821,123900,6770,6770,6770,6770,6770,0
20230821,123800,6770,6770,6770,6770,6770,0
20230821,123700,6770,6770,6770,6770,6770,0
20230821,123600,6770,6770,6770,6770,6770,0
20230821,123500,6770,6770,6770,6770,6770,0
20230821,123400,6770,6770,6770,6770,6770,0
20230821,123300,6770,6770,6770,6770,6770,0
20230821,123200,6770,6770,6770,6770,6770,0
20230821,123100,6770,6770,6770,6770,6770,0
20230821,123000,6770,6770,6770,6770,6770,0
20230821,122900,6770,6770,6770,6770,6770,0
20230821,122800,6770,6770,6770,6770,6770,0
20230821,122700,6770,6770,6770,6770,6770,0
20230821,122600,6770,6770,6770,6770,6770,0
20230821,122500,6770,6770,6770,6770,6770,0
20230821,122400,6770,6770,6770,6770,6770,0
20230821,122300,6770,6770,6770,6770,6770,0
20230821,122200,6770,6770,6770,6770,6770,0
20230821,122100,6770,6770,6770,6770,6770,0
20230821,122000,6770,6770,6770,6770,6770,0
20230821,121900,6770,6770,6770,6770,6770,0
20230821,121800,6770,6770,6770,6770,6770,0
20230821,121700,6770,6770,6770,6770,6770,0
20230821,121600,6770,6770,6770,6770,6770,0
20230821,121500,6770,6770,6770,6770,6770,0
20230821,121400,6770,6770,6770,6770,6770,0
20230821,121300,6770,6770,6770,6770,6770,0
20230821,121200,6770,6770,6770,6770,6770,0
20230821,121100,6770,6770,6770,6770,6770,0
20230821,121000,6770,6770,6770,6770,6770,0
20230821,120900,6770,6770,6770,6770,6770,0
20230821,120800,6770,6770,6770,6770,6770,0
20230821,120700,6770,6770,6770,6770,6770,0
20230821,120600,6770,6770,6770,6770,6770,0
20230821,120500,6770,6770,6770,6770,6770,0
20230821,120400,6770,6770,6770,6770,6770,0
20230821,120300,6770,6770,6770,6770,6770,0
20230821,120200,6770,6770,6770,6770,6770,0
20230821,120100,6770,6770,6770,6770,6770,0
20230821,120000,6770,6770,6770,6770,6770,0
20230821,115900,6770,6770,6770,6770,6770,0
20230821,115800,6770,6770,6770,6770,6770,0
20230821,115700,6770,6770,6770,6770,6770,0
20230821,115600,6770,6770,6770,6770,6770,0
20230821,115500,6770,6770,6770,6770,6770,0
20230821,115400,6770,6770,6770,6770,6770,0
20230821,115300,6770,6770,6770,6770,6770,0
20230821,115200,6770,6770,6770,6770,6770,0
20230821,115100,6770,6770,6770,6770,6770,0
20230821,115000,6770,6770,6770,6770,6770,0
20230821,114900,6770,6770,6770,6770,6770,0
20230821,114800,6770,6770,6770,6770,6770,0
20230821,114700,6770,6770,6770,6770,6770,0
20230821,114600,6770,6770,6770,6770,6770,0
20230821,114500,6770,6770,6770,6770,6770,0
20230821,114400,6770,6770,6770,6770,6770,0
20230821,114300,6770,6770,6770,6770,6770,0
20230821,114200,6770,6770,6770,6770,6770,0
20230821,114100,6770,6770,6770,6770,6770,0
20230821,114000,6770,6770,6770,6770,6770,0
20230821,113900,6770,6770,6770,6770,6770,0
20230821,113800,6770,6770,6770,6770,6770,0
20230821,113700,6770,6770,6770,6770,6770,0
20230821,113600,6770,6770,6770,6770,6770,0
20230821,113500,6770,6770,6770,6770,6770,0
20230821,113400,6770,6770,6770,6770,6770,0
20230821,113300,6770,6770,6770,6770,6770,0
20230821,113200,6770,6770,6770,6770,6770,0
20230821,113100,6770,6770,6770,6770,6770,0
20230821,113000,6770,6770,6770,6770,6770,0
20230821,112900,6770,6770,6770,6770,6770,0
20230821,112800,6770,6770,6770,6770,6770,0
20230821,112700,6770,6770,6770,6770,6770,0
20230821,112600,6770,6770,6770,6770,6770,0
20230821,112500,6770,6770,6770,6770,6770,0
20230821,112400,6770,6770,6770,6770,6770,0
20230821,112300,6770,6770,6770,6770,6770,0
20230821,112200,6770,6770,6770,6770,6770,0
20230821,112100,6770,6770,6770,6770,6770,0
20230821,112000,6770,6770,6770,6770,6770,0
20230821,111900,6770,6770,6770,6770,6770,0
20230821,111800,6770,6770,6770,6770,6770,0
20230821,111700,6770,6770,6770,6770,6770,0
20230821,111600,6770,6770,6770,6770,6770,0
20230821,111500,6770,6770,6770,6770,6770,0
20230821,111400,6770,6770,6770,6770,6770,0
20230821,111300,6770,6770,6770,6770,6770,0
20230821,111200,6770,6770,6770,6770,6770,0
20230821,111100,6770,6770,6770,6770,6770,0
20230821,111000,6770,6770,6770,6770,6770,0
20230821,110900,6770,6770,6770,6770,6770,0
20230821,110800,6770,6770,6770,6770,6770,0
20230821,110700,6770,6770,6770,6770,6770,0
20230821,110600,6770,6770,6770,6770,6770,0
20230821,110500,6770,6770,6770,6770,6770,0
20230821,110400,6770,6770,6770,6770,6770,0
20230821,110300,6770,6770,6770,6770,6770,0
20230821,110200,6770,6770,6770,6770,6770,0
20230821,110100,6770,6770,6770,6770,6770,0
20230821,110000,6770,6770,6770,6770,6770,0
20230821,105900,6770,6770,6770,6770,6770,0
20230821,105800,6770,6770,6770,6770,6770,0
20230821,105700,6770,6770,6770,6770,6770,0
20230821,105600,6770,6770,6770,6770,6770,0
20230821,105500,6770,6770,6770,6770,6770,0
20230821,105400,6770,6770,6770,6770,6770,0
20230821,105300,6770,6770,6770,6770,6770,0
20230821,105200,6770,6770,6770,6770,6770,0
20230821,105100,6770,6770,6770,6770,6770,0
20230821,105000,6770,6770,6770,6770,6770,0
20230821,104900,6770,6770,6770,6770,6770,0
20230821,104800,6770,6770,6770,6770,6770,0
20230821,104700,6770,6770,6770,6770,6770,0
20230821,104600,6770,6770,6770,6770,6770,0
20230821,104500,6770,6770,6770,6770,6770,0
20230821,104400,6770,6770,6770,6770,6770,0
20230821,104300,6770,6770,6770,6770,6770,0
20230821,104200,6770,6770,6770,6770,6770,0
20230821,104100,6770,6770,6770,6770,6770,0
20230821,104000,6770,6770,6770,6770,6770,0
20230821,103900,6770,6770,6770,6770,6770,0
20230821,103800,6770,6770,6770,6770,6770,0
20230821,103700,6770,6770,6770,6770,6770,0
20230821,103600,6770,6770,6770,6770,6770,0
20230821,103500,6770,6770,6770,6770,6770,0
20230821,103400,6770,6770,6770,6770,6770,0
20230821,103300,6770,6770,6770,6770,6770,0
20230821,103200,6770,6770,6770,6770,6770,0
20230821,103100,6770,6770,6770,6770,6770,0
20230821,103000,6770,6770,6770,6770,6770,0
20230821,102900,6770,6770,6770,6770,6770,0
20230821,102800,6770,6770,6770,6770,6770,0
20230821,102700,6770,6770,6770,6770,6770,0
20230821,102600,6770,6770,6770,6770,6770,0
20230821,102500,6770,6770,6770,6770,6770,0
20230821,102400,6770,6770,6770,6770,6770,0
20230821,102300,6770,6770,6770,6770,6770,0
20230821,102200,6770,6770,6770,6770,6770,0
20230821,102100,6770,6770,6770,6770,6770,0
20230821,102000,6770,6770,6770,6770,6770,0
20230821,101900,6770,6770,6770,6770,6770,0
20230821,101800,6770,6770,6770,6770,6770,0
20230821,101700,6770,6770,6770,6770,6770,0
20230821,101600,6770,6770,6770,6770,6770,0
20230821,101500,6770,6770,6770,6770,6770,0
20230821,101400,6770,6770,6770,6770,6770,0
20230821,101300,6770,6770,6770,6770,6770,0
20230821,101200,6770,6770,6770,6770,6770,0
20230821,101100,6770,6770,6770,6770,6770,0
20230821,101000,6770,6770,6770,6770,6770,0
20230821,100900,6770,6770,6770,6770,6770,0
20230821,100800,6770,6770,6770,6770,6770,0
20230821,100700,6770,6770,6770,6770,6770,0
20230821,100600,6770,6770,6770,6770,6770,0
20230821,100500,6770,6770,6770,6770,6770,0
20230821,100400,6770,6770,6770,6770,6770,0
20230821,100300,6770,6770,6770,6770,6770,0
20230821,100200,6770,6770,6770,6770,6770,0
20230821,100100,6770,6770,6770,6770,6770,0
20230821,100000,6770,6770,6770,6770,6770,0
20230821,095900,6770,6770,6770,6770,6770,0
20230821,095800,6770,6770,6770,6770,6770,0
20230821,095700,6770,6770,6770,6770,6770,0
20230821,095600,6770,6770,6770,6770,6770,0
20230821,095500,6770,6770,6770,6770,6770,0
20230821,095400,6770,6770,6770,6770,6770,0
20230821,095300,6770,6770,6770,6770,6770,0
20230821,095200,6770,6770,6770,6770,6770,0
20230821,095100,6770,6770,6770,6770,6770,0
20230821,095000,6770,6770,6770,6770,6770,0
20230821,094900,6770,6770,6770,6770,6770,0
20230821,094800,6770,6770,6770,6770,6770,0
20230821,094700,6770,6770,6770,6770,6770,0
20230821,094600,6770,6770,6770,6770,6770,0
20230821,094500,6770,6770,6770,6770,6770,0
20230821,094400,6770,6770,6770,6770,6770,0
20230821,094300,6770,6770,6770,6770,6770,0
20230821,094200,6770,6770,6770,6770,6770,0
20230821,094100,6770,6770,6770,6770,6770,0
20230821,094000,6770,6770,6770,6770,6770,0
20230821,093900,6770,6770,6770,6770,6770,0
20230821,093800,6770,6770,6770,6770,6770,0
20230821,093700,6770,6770,6770,6770,6770,0
20230821,093600,6770,6770,6770,6770,6770,1
20230821,093500,0,6490,6490,6490,6490,0
20230821,093400,0,6490,6490,6490,6490,0
20230821,093300,0,6490,6490,6490,6490,0
20230821,093200,0,6490,6490,6490,6490,0
20230821,093100,0,6490,6490,6490,6490,0
20230821,093000,0,6490,6490,6490,6490,0
20230821,092900,0,6490,6490,6490,6490,0
20230821,092800,0,6490,6490,6490,6490,0
20230821,092700,0,6490,6490,6490,6490,0
20230821,092600,0,6490,6490,6490,6490,0
20230821,092500,0,6490,6490,6490,6490,0
20230821,092400,0,6490,6490,6490,6490,0
20230821,092300,0,6490,6490,6490,6490,0
20230821,092200,0,6490,6490,6490,6490,0
20230821,092100,0,6490,6490,6490,6490,0
20230821,092000,0,6490,6490,6490,6490,0
20230821,091900,0,6490,6490,6490,6490,0
20230821,091800,0,6490,6490,6490,6490,0
20230821,091700,0,6490,6490,6490,6490,0
20230821,091600,0,6490,6490,6490,6490,0
20230821,091500,0,6490,6490,6490,6490,0
20230821,091400,0,6490,6490,6490,6490,0
20230821,091300,0,6490,6490,6490,6490,0
20230821,091200,0,6490,6490,6490,6490,0
20230821,091100,0,6490,6490,6490,6490,0
20230821,091000,0,6490,6490,6490,6490,0
20230821,090900,0,6490,6490,6490,6490,0
20230821,090800,0,6490,6490,6490,6490,0
20230821,090700,0,6490,6490,6490,6490,0
20230821,090600,0,6490,6490,6490,6490,0
20230821,090500,0,6490,6490,6490,6490,0
20230821,090400,0,6490,6490,6490,6490,0
20230821,090300,0,6490,6490,6490,6490,0
20230821,090200,0,6490,6490,6490,6490,0
20230821,090100,0,6490,6490,6490,6490,0
20230821,090000,0,6490,6490,6490,6490,0