KissMeData/354390/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,204200,7970,7970,7970,7970,7970,1
20230911,204100,7970,7970,7970,7970,7970,0
20230911,204000,7970,7970,7970,7970,7970,0
20230911,203900,7970,7970,7970,7970,7970,0
20230911,203800,7970,7970,7970,7970,7970,0
20230911,203700,7970,7970,7970,7970,7970,0
20230911,203600,7970,7970,7970,7970,7970,0
20230911,203500,7970,7970,7970,7970,7970,0
20230911,203400,7970,7970,7970,7970,7970,0
20230911,203300,7970,7970,7970,7970,7970,0
20230911,203200,7970,7970,7970,7970,7970,0
20230911,203100,7970,7970,7970,7970,7970,0
20230911,203000,7970,7970,7970,7970,7970,0
20230911,202900,7970,7970,7970,7970,7970,0
20230911,202800,7970,7970,7970,7970,7970,0
20230911,202700,7970,7970,7970,7970,7970,0
20230911,202600,7970,7970,7970,7970,7970,0
20230911,202500,7970,7970,7970,7970,7970,0
20230911,202400,7970,7970,7970,7970,7970,0
20230911,202300,7970,7970,7970,7970,7970,0
20230911,202200,7970,7970,7970,7970,7970,0
20230911,202100,7970,7970,7970,7970,7970,0
20230911,202000,7970,7970,7970,7970,7970,0
20230911,201900,7970,7970,7970,7970,7970,0
20230911,201800,7970,7970,7970,7970,7970,0
20230911,201700,7970,7970,7970,7970,7970,0
20230911,201600,7970,7970,7970,7970,7970,0
20230911,201500,7970,7970,7970,7970,7970,0
20230911,201400,7970,7970,7970,7970,7970,0
20230911,201300,7970,7970,7970,7970,7970,0
20230911,201200,7970,7970,7970,7970,7970,1
20230911,201100,7970,7970,7970,7970,7970,0
20230911,201000,7970,7970,7970,7970,7970,0
20230911,200900,7970,7970,7970,7970,7970,0
20230911,200800,7970,7970,7970,7970,7970,0
20230911,200700,7970,7970,7970,7970,7970,0
20230911,200600,7970,7970,7970,7970,7970,0
20230911,200500,7970,7970,7970,7970,7970,0
20230911,200400,7970,7970,7970,7970,7970,0
20230911,200300,7970,7970,7970,7970,7970,0
20230911,200200,7970,7970,7970,7970,7970,0
20230911,200100,7970,7970,7970,7970,7970,0
20230911,200000,7970,7970,7970,7970,7970,0
20230911,195900,7970,7970,7970,7970,7970,0
20230911,195800,7970,7970,7970,7970,7970,0
20230911,195700,7970,7970,7970,7970,7970,0
20230911,195600,7970,7970,7970,7970,7970,0
20230911,195500,7970,7970,7970,7970,7970,0
20230911,195400,7970,7970,7970,7970,7970,0
20230911,195300,7970,7970,7970,7970,7970,0
20230911,195200,7970,7970,7970,7970,7970,0
20230911,195100,7970,7970,7970,7970,7970,0
20230911,195000,7970,7970,7970,7970,7970,0
20230911,194900,7970,7970,7970,7970,7970,0
20230911,194800,7970,7970,7970,7970,7970,0
20230911,194700,7970,7970,7970,7970,7970,0
20230911,194600,7970,7970,7970,7970,7970,0
20230911,194500,7970,7970,7970,7970,7970,0
20230911,194400,7970,7970,7970,7970,7970,0
20230911,194300,7970,7970,7970,7970,7970,0
20230911,194200,7970,7970,7970,7970,7970,1
20230911,194100,7970,7970,7970,7970,7970,0
20230911,194000,7970,7970,7970,7970,7970,0
20230911,193900,7970,7970,7970,7970,7970,0
20230911,193800,7970,7970,7970,7970,7970,0
20230911,193700,7970,7970,7970,7970,7970,0
20230911,193600,7970,7970,7970,7970,7970,0
20230911,193500,7970,7970,7970,7970,7970,0
20230911,193400,7970,7970,7970,7970,7970,0
20230911,193300,7970,7970,7970,7970,7970,0
20230911,193200,7970,7970,7970,7970,7970,0
20230911,193100,7970,7970,7970,7970,7970,0
20230911,193000,7970,7970,7970,7970,7970,0
20230911,192900,7970,7970,7970,7970,7970,0
20230911,192800,7970,7970,7970,7970,7970,0
20230911,192700,7970,7970,7970,7970,7970,0
20230911,192600,7970,7970,7970,7970,7970,0
20230911,192500,7970,7970,7970,7970,7970,0
20230911,192400,7970,7970,7970,7970,7970,0
20230911,192300,7970,7970,7970,7970,7970,0
20230911,192200,7970,7970,7970,7970,7970,0
20230911,192100,7970,7970,7970,7970,7970,0
20230911,192000,7970,7970,7970,7970,7970,0
20230911,191900,7970,7970,7970,7970,7970,0
20230911,191800,7970,7970,7970,7970,7970,0
20230911,191700,7970,7970,7970,7970,7970,0
20230911,191600,7970,7970,7970,7970,7970,0
20230911,191500,7970,7970,7970,7970,7970,0
20230911,191400,7970,7970,7970,7970,7970,0
20230911,191300,7970,7970,7970,7970,7970,0
20230911,191200,7970,7970,7970,7970,7970,1
20230911,191100,7970,7970,7970,7970,7970,0
20230911,191000,7970,7970,7970,7970,7970,0
20230911,190900,7970,7970,7970,7970,7970,0
20230911,190800,7970,7970,7970,7970,7970,0
20230911,190700,7970,7970,7970,7970,7970,0
20230911,190600,7970,7970,7970,7970,7970,0
20230911,190500,7970,7970,7970,7970,7970,0
20230911,190400,7970,7970,7970,7970,7970,0
20230911,190300,7970,7970,7970,7970,7970,0
20230911,190200,7970,7970,7970,7970,7970,0
20230911,190100,7970,7970,7970,7970,7970,0
20230911,190000,7970,7970,7970,7970,7970,0
20230911,185900,7970,7970,7970,7970,7970,0
20230911,185800,7970,7970,7970,7970,7970,0
20230911,185700,7970,7970,7970,7970,7970,0
20230911,185600,7970,7970,7970,7970,7970,0
20230911,185500,7970,7970,7970,7970,7970,0
20230911,185400,7970,7970,7970,7970,7970,0
20230911,185300,7970,7970,7970,7970,7970,0
20230911,185200,7970,7970,7970,7970,7970,0
20230911,185100,7970,7970,7970,7970,7970,0
20230911,185000,7970,7970,7970,7970,7970,0
20230911,184900,7970,7970,7970,7970,7970,0
20230911,184800,7970,7970,7970,7970,7970,0
20230911,184700,7970,7970,7970,7970,7970,0
20230911,184600,7970,7970,7970,7970,7970,0
20230911,184500,7970,7970,7970,7970,7970,0
20230911,184400,7970,7970,7970,7970,7970,0
20230911,184300,7970,7970,7970,7970,7970,0
20230911,184200,7970,7970,7970,7970,7970,1
20230911,184100,7970,7970,7970,7970,7970,0
20230911,184000,7970,7970,7970,7970,7970,0
20230911,183900,7970,7970,7970,7970,7970,0
20230911,183800,7970,7970,7970,7970,7970,0
20230911,183700,7970,7970,7970,7970,7970,0
20230911,183600,7970,7970,7970,7970,7970,0
20230911,183500,7970,7970,7970,7970,7970,0
20230911,183400,7970,7970,7970,7970,7970,0
20230911,183300,7970,7970,7970,7970,7970,0
20230911,183200,7970,7970,7970,7970,7970,0
20230911,183100,7970,7970,7970,7970,7970,0
20230911,183000,7970,7970,7970,7970,7970,0
20230911,182900,7970,7970,7970,7970,7970,0
20230911,182800,7970,7970,7970,7970,7970,0
20230911,182700,7970,7970,7970,7970,7970,0
20230911,182600,7970,7970,7970,7970,7970,0
20230911,182500,7970,7970,7970,7970,7970,0
20230911,182400,7970,7970,7970,7970,7970,0
20230911,182300,7970,7970,7970,7970,7970,0
20230911,182200,7970,7970,7970,7970,7970,0
20230911,182100,7970,7970,7970,7970,7970,0
20230911,182000,7970,7970,7970,7970,7970,0
20230911,181900,7970,7970,7970,7970,7970,0
20230911,181800,7970,7970,7970,7970,7970,0
20230911,181700,7970,7970,7970,7970,7970,0
20230911,181600,7970,7970,7970,7970,7970,0
20230911,181500,7970,7970,7970,7970,7970,0
20230911,181400,7970,7970,7970,7970,7970,0
20230911,181300,7970,7970,7970,7970,7970,0
20230911,181200,7970,7970,7970,7970,7970,1
20230911,181100,7970,7970,7970,7970,7970,0
20230911,181000,7970,7970,7970,7970,7970,0
20230911,180900,7970,7970,7970,7970,7970,0
20230911,180800,7970,7970,7970,7970,7970,0
20230911,180700,7970,7970,7970,7970,7970,0
20230911,180600,7970,7970,7970,7970,7970,0
20230911,180500,7970,7970,7970,7970,7970,0
20230911,180400,7970,7970,7970,7970,7970,0
20230911,180300,7970,7970,7970,7970,7970,0
20230911,180200,7970,7970,7970,7970,7970,0
20230911,180100,7970,7970,7970,7970,7970,0
20230911,180000,7970,7970,7970,7970,7970,0
20230911,175900,7970,7970,7970,7970,7970,0
20230911,175800,7970,7970,7970,7970,7970,0
20230911,175700,7970,7970,7970,7970,7970,0
20230911,175600,7970,7970,7970,7970,7970,0
20230911,175500,7970,7970,7970,7970,7970,0
20230911,175400,7970,7970,7970,7970,7970,0
20230911,175300,7970,7970,7970,7970,7970,0
20230911,175200,7970,7970,7970,7970,7970,0
20230911,175100,7970,7970,7970,7970,7970,0
20230911,175000,7970,7970,7970,7970,7970,0
20230911,174900,7970,7970,7970,7970,7970,0
20230911,174800,7970,7970,7970,7970,7970,0
20230911,174700,7970,7970,7970,7970,7970,0
20230911,174600,7970,7970,7970,7970,7970,0
20230911,174500,7970,7970,7970,7970,7970,0
20230911,174400,7970,7970,7970,7970,7970,0
20230911,174300,7970,7970,7970,7970,7970,0
20230911,174200,7970,7970,7970,7970,7970,1
20230911,174100,7970,7970,7970,7970,7970,0
20230911,174000,7970,7970,7970,7970,7970,0
20230911,173900,7970,7970,7970,7970,7970,0
20230911,173800,7970,7970,7970,7970,7970,0
20230911,173700,7970,7970,7970,7970,7970,0
20230911,173600,7970,7970,7970,7970,7970,0
20230911,173500,7970,7970,7970,7970,7970,0
20230911,173400,7970,7970,7970,7970,7970,0
20230911,173300,7970,7970,7970,7970,7970,0
20230911,173200,7970,7970,7970,7970,7970,0
20230911,173100,7970,7970,7970,7970,7970,0
20230911,173000,7970,7970,7970,7970,7970,0
20230911,172900,7970,7970,7970,7970,7970,0
20230911,172800,7970,7970,7970,7970,7970,0
20230911,172700,7970,7970,7970,7970,7970,0
20230911,172600,7970,7970,7970,7970,7970,0
20230911,172500,7970,7970,7970,7970,7970,0
20230911,172400,7970,7970,7970,7970,7970,0
20230911,172300,7970,7970,7970,7970,7970,0
20230911,172200,7970,7970,7970,7970,7970,0
20230911,172100,7970,7970,7970,7970,7970,0
20230911,172000,7970,7970,7970,7970,7970,0
20230911,171900,7970,7970,7970,7970,7970,0
20230911,171800,7970,7970,7970,7970,7970,0
20230911,171700,7970,7970,7970,7970,7970,0
20230911,171600,7970,7970,7970,7970,7970,0
20230911,171500,7970,7970,7970,7970,7970,0
20230911,171400,7970,7970,7970,7970,7970,0
20230911,171300,7970,7970,7970,7970,7970,0
20230911,171200,7970,7970,7970,7970,7970,1
20230911,171100,7970,7970,7970,7970,7970,0
20230911,171000,7970,7970,7970,7970,7970,0
20230911,170900,7970,7970,7970,7970,7970,0
20230911,170800,7970,7970,7970,7970,7970,0
20230911,170700,7970,7970,7970,7970,7970,0
20230911,170600,7970,7970,7970,7970,7970,0
20230911,170500,7970,7970,7970,7970,7970,0
20230911,170400,7970,7970,7970,7970,7970,0
20230911,170300,7970,7970,7970,7970,7970,0
20230911,170200,7970,7970,7970,7970,7970,0
20230911,170100,7970,7970,7970,7970,7970,0
20230911,170000,7970,7970,7970,7970,7970,0
20230911,165900,7970,7970,7970,7970,7970,0
20230911,165800,7970,7970,7970,7970,7970,0
20230911,165700,7970,7970,7970,7970,7970,0
20230911,165600,7970,7970,7970,7970,7970,0
20230911,165500,7970,7970,7970,7970,7970,0
20230911,165400,7970,7970,7970,7970,7970,0
20230911,165300,7970,7970,7970,7970,7970,0
20230911,165200,7970,7970,7970,7970,7970,0
20230911,165100,7970,7970,7970,7970,7970,0
20230911,165000,7970,7970,7970,7970,7970,0
20230911,164900,7970,7970,7970,7970,7970,0
20230911,164800,7970,7970,7970,7970,7970,0
20230911,164700,7970,7970,7970,7970,7970,0
20230911,164600,7970,7970,7970,7970,7970,0
20230911,164500,7970,7970,7970,7970,7970,0
20230911,164400,7970,7970,7970,7970,7970,0
20230911,164300,7970,7970,7970,7970,7970,0
20230911,164200,7970,7970,7970,7970,7970,1
20230911,164100,7970,7970,7970,7970,7970,0
20230911,164000,7970,7970,7970,7970,7970,0
20230911,163900,7970,7970,7970,7970,7970,0
20230911,163800,7970,7970,7970,7970,7970,0
20230911,163700,7970,7970,7970,7970,7970,0
20230911,163600,7970,7970,7970,7970,7970,0
20230911,163500,7970,7970,7970,7970,7970,0
20230911,163400,7970,7970,7970,7970,7970,0
20230911,163300,7970,7970,7970,7970,7970,0
20230911,163200,7970,7970,7970,7970,7970,0
20230911,163100,7970,7970,7970,7970,7970,0
20230911,163000,7970,7970,7970,7970,7970,0
20230911,162900,7970,7970,7970,7970,7970,0
20230911,162800,7970,7970,7970,7970,7970,0
20230911,162700,7970,7970,7970,7970,7970,0
20230911,162600,7970,7970,7970,7970,7970,0
20230911,162500,7970,7970,7970,7970,7970,0
20230911,162400,7970,7970,7970,7970,7970,0
20230911,162300,7970,7970,7970,7970,7970,0
20230911,162200,7970,7970,7970,7970,7970,0
20230911,162100,7970,7970,7970,7970,7970,0
20230911,162000,7970,7970,7970,7970,7970,0
20230911,161900,7970,7970,7970,7970,7970,0
20230911,161800,7970,7970,7970,7970,7970,0
20230911,161700,7970,7970,7970,7970,7970,0
20230911,161600,7970,7970,7970,7970,7970,0
20230911,161500,7970,7970,7970,7970,7970,0
20230911,161400,7970,7970,7970,7970,7970,0
20230911,161300,7970,7970,7970,7970,7970,0
20230911,161200,7970,7970,7970,7970,7970,1
20230911,161100,7970,7970,7970,7970,7970,0
20230911,161000,7970,7970,7970,7970,7970,0
20230911,160900,7970,7970,7970,7970,7970,0
20230911,160800,7970,7970,7970,7970,7970,0
20230911,160700,7970,7970,7970,7970,7970,0
20230911,160600,7970,7970,7970,7970,7970,0
20230911,160500,7970,7970,7970,7970,7970,0
20230911,160400,7970,7970,7970,7970,7970,0
20230911,160300,7970,7970,7970,7970,7970,0
20230911,160200,7970,7970,7970,7970,7970,0
20230911,160100,7970,7970,7970,7970,7970,0
20230911,160000,7970,7970,7970,7970,7970,0
20230911,155900,7970,7970,7970,7970,7970,0
20230911,155800,7970,7970,7970,7970,7970,0
20230911,155700,7970,7970,7970,7970,7970,0
20230911,155600,7970,7970,7970,7970,7970,0
20230911,155500,7970,7970,7970,7970,7970,0
20230911,155400,7970,7970,7970,7970,7970,0
20230911,155300,7970,7970,7970,7970,7970,0
20230911,155200,7970,7970,7970,7970,7970,0
20230911,155100,7970,7970,7970,7970,7970,0
20230911,155000,7970,7970,7970,7970,7970,0
20230911,154900,7970,7970,7970,7970,7970,0
20230911,154800,7970,7970,7970,7970,7970,0
20230911,154700,7970,7970,7970,7970,7970,0
20230911,154600,7970,7970,7970,7970,7970,0
20230911,154500,7970,7970,7970,7970,7970,0
20230911,154400,7970,7970,7970,7970,7970,0
20230911,154300,7970,7970,7970,7970,7970,0
20230911,154200,7970,7970,7970,7970,7970,1
20230911,154100,7970,7970,7970,7970,7970,0
20230911,154000,7970,7970,7970,7970,7970,0
20230911,153900,7970,7970,7970,7970,7970,0
20230911,153800,7970,7970,7970,7970,7970,0
20230911,153700,7970,7970,7970,7970,7970,0
20230911,153600,7970,7970,7970,7970,7970,0
20230911,153500,7970,7970,7970,7970,7970,0
20230911,153400,7970,7970,7970,7970,7970,0
20230911,153300,7970,7970,7970,7970,7970,0
20230911,153200,7970,7970,7970,7970,7970,0
20230911,153100,7970,7970,7970,7970,7970,0
20230911,153000,7970,7970,7970,7970,7970,0
20230911,152900,7970,7970,7970,7970,7970,0
20230911,152800,7970,7970,7970,7970,7970,0
20230911,152700,7970,7970,7970,7970,7970,0
20230911,152600,7970,7970,7970,7970,7970,0
20230911,152500,7970,7970,7970,7970,7970,0
20230911,152400,7970,7970,7970,7970,7970,0
20230911,152300,7970,7970,7970,7970,7970,0
20230911,152200,7970,7970,7970,7970,7970,0
20230911,152100,7970,7970,7970,7970,7970,0
20230911,152000,7970,7970,7970,7970,7970,0
20230911,151900,7970,7970,7970,7970,7970,0
20230911,151800,7970,7970,7970,7970,7970,0
20230911,151700,7970,7970,7970,7970,7970,0
20230911,151600,7970,7970,7970,7970,7970,0
20230911,151500,7970,7970,7970,7970,7970,0
20230911,151400,7970,7970,7970,7970,7970,0
20230911,151300,7970,7970,7970,7970,7970,0
20230911,151200,7970,7970,7970,7970,7970,0
20230911,151100,7970,7970,7970,7970,7970,0
20230911,151000,7970,7970,7970,7970,7970,0
20230911,150900,7970,7970,7970,7970,7970,0
20230911,150800,7970,7970,7970,7970,7970,0
20230911,150700,7970,7970,7970,7970,7970,0
20230911,150600,7970,7970,7970,7970,7970,0
20230911,150500,7970,7970,7970,7970,7970,0
20230911,150400,7970,7970,7970,7970,7970,0
20230911,150300,7970,7970,7970,7970,7970,0
20230911,150200,7970,7970,7970,7970,7970,0
20230911,150100,7970,7970,7970,7970,7970,0
20230911,150000,7970,7970,7970,7970,7970,0
20230911,145900,7970,7970,7970,7970,7970,0
20230911,145800,7970,7970,7970,7970,7970,0
20230911,145700,7970,7970,7970,7970,7970,0
20230911,145600,7970,7970,7970,7970,7970,0
20230911,145500,7970,7970,7970,7970,7970,0
20230911,145400,7970,7970,7970,7970,7970,0
20230911,145300,7970,7970,7970,7970,7970,0
20230911,145200,7970,7970,7970,7970,7970,0
20230911,145100,7970,7970,7970,7970,7970,0
20230911,145000,7970,7970,7970,7970,7970,0
20230911,144900,7970,7970,7970,7970,7970,0
20230911,144800,7970,7970,7970,7970,7970,0
20230911,144700,7970,7970,7970,7970,7970,0
20230911,144600,7970,7970,7970,7970,7970,0
20230911,144500,7970,7970,7970,7970,7970,0
20230911,144400,7970,7970,7970,7970,7970,0
20230911,144300,7970,7970,7970,7970,7970,0
20230911,144200,7970,7970,7970,7970,7970,0
20230911,144100,7970,7970,7970,7970,7970,0
20230911,144000,7970,7970,7970,7970,7970,0
20230911,143900,7970,7970,7970,7970,7970,0
20230911,143800,7970,7970,7970,7970,7970,0
20230911,143700,7970,7970,7970,7970,7970,0
20230911,143600,7970,7970,7970,7970,7970,0
20230911,143500,7970,7970,7970,7970,7970,0
20230911,143400,7970,7970,7970,7970,7970,0
20230911,143300,7970,7970,7970,7970,7970,0
20230911,143200,7970,7970,7970,7970,7970,0
20230911,143100,7970,7970,7970,7970,7970,0
20230911,143000,7970,7970,7970,7970,7970,0
20230911,142900,7970,7970,7970,7970,7970,0
20230911,142800,7970,7970,7970,7970,7970,0
20230911,142700,7970,7970,7970,7970,7970,0
20230911,142600,7970,7970,7970,7970,7970,0
20230911,142500,7970,7970,7970,7970,7970,0
20230911,142400,7970,7970,7970,7970,7970,0
20230911,142300,7970,7970,7970,7970,7970,0
20230911,142200,7970,7970,7970,7970,7970,0
20230911,142100,7970,7970,7970,7970,7970,0
20230911,142000,7970,7970,7970,7970,7970,0
20230911,141900,7970,7970,7970,7970,7970,0
20230911,141800,7970,7970,7970,7970,7970,0
20230911,141700,7970,7970,7970,7970,7970,0
20230911,141600,7970,7970,7970,7970,7970,0
20230911,141500,7970,7970,7970,7970,7970,0
20230911,141400,7970,7970,7970,7970,7970,0
20230911,141300,7970,7970,7970,7970,7970,0
20230911,141200,7970,7970,7970,7970,7970,0
20230911,141100,7970,7970,7970,7970,7970,0
20230911,141000,7970,7970,7970,7970,7970,0
20230911,140900,7970,7970,7970,7970,7970,0
20230911,140800,7970,7970,7970,7970,7970,0
20230911,140700,7970,7970,7970,7970,7970,0
20230911,140600,7970,7970,7970,7970,7970,0
20230911,140500,7970,7970,7970,7970,7970,0
20230911,140400,7970,7970,7970,7970,7970,0
20230911,140300,7970,7970,7970,7970,7970,0
20230911,140200,7970,7970,7970,7970,7970,0
20230911,140100,7970,7970,7970,7970,7970,0
20230911,140000,7970,7970,7970,7970,7970,0
20230911,135900,7970,7970,7970,7970,7970,0
20230911,135800,7970,7970,7970,7970,7970,0
20230911,135700,7970,7970,7970,7970,7970,0
20230911,135600,7970,7970,7970,7970,7970,0
20230911,135500,7970,7970,7970,7970,7970,0
20230911,135400,7970,7970,7970,7970,7970,0
20230911,135300,7970,7970,7970,7970,7970,0
20230911,135200,7970,7970,7970,7970,7970,0
20230911,135100,7970,7970,7970,7970,7970,0
20230911,135000,7970,7970,7970,7970,7970,0
20230911,134900,7970,7970,7970,7970,7970,0
20230911,134800,7970,7970,7970,7970,7970,0
20230911,134700,7970,7970,7970,7970,7970,0
20230911,134600,7970,7970,7970,7970,7970,0
20230911,134500,7970,7970,7970,7970,7970,0
20230911,134400,7970,7970,7970,7970,7970,0
20230911,134300,7970,7970,7970,7970,7970,0
20230911,134200,7970,7970,7970,7970,7970,0
20230911,134100,7970,7970,7970,7970,7970,0
20230911,134000,7970,7970,7970,7970,7970,0
20230911,133900,7970,7970,7970,7970,7970,0
20230911,133800,7970,7970,7970,7970,7970,0
20230911,133700,7970,7970,7970,7970,7970,0
20230911,133600,7970,7970,7970,7970,7970,0
20230911,133500,7970,7970,7970,7970,7970,0
20230911,133400,7970,7970,7970,7970,7970,0
20230911,133300,7970,7970,7970,7970,7970,0
20230911,133200,7970,7970,7970,7970,7970,0
20230911,133100,7970,7970,7970,7970,7970,0
20230911,133000,7970,7970,7970,7970,7970,0
20230911,132900,7970,7970,7970,7970,7970,0
20230911,132800,7970,7970,7970,7970,7970,0
20230911,132700,7970,7970,7970,7970,7970,0
20230911,132600,7970,7970,7970,7970,7970,0
20230911,132500,7970,7970,7970,7970,7970,0
20230911,132400,7970,7970,7970,7970,7970,0
20230911,132300,7970,7970,7970,7970,7970,0
20230911,132200,7970,7970,7970,7970,7970,0
20230911,132100,7970,7970,7970,7970,7970,0
20230911,132000,7970,7970,7970,7970,7970,0
20230911,131900,7970,7970,7970,7970,7970,0
20230911,131800,7970,7970,7970,7970,7970,0
20230911,131700,7970,7970,7970,7970,7970,0
20230911,131600,7970,7970,7970,7970,7970,0
20230911,131500,7970,7970,7970,7970,7970,0
20230911,131400,7970,7970,7970,7970,7970,0
20230911,131300,7970,7970,7970,7970,7970,0
20230911,131200,7970,7970,7970,7970,7970,0
20230911,131100,7970,7970,7970,7970,7970,0
20230911,131000,7970,7970,7970,7970,7970,0
20230911,130900,7970,7970,7970,7970,7970,0
20230911,130800,7970,7970,7970,7970,7970,0
20230911,130700,7970,7970,7970,7970,7970,0
20230911,130600,7970,7970,7970,7970,7970,0
20230911,130500,7970,7970,7970,7970,7970,0
20230911,130400,7970,7970,7970,7970,7970,0
20230911,130300,7970,7970,7970,7970,7970,0
20230911,130200,7970,7970,7970,7970,7970,0
20230911,130100,7970,7970,7970,7970,7970,0
20230911,130000,7970,7970,7970,7970,7970,0
20230911,125900,7970,7970,7970,7970,7970,0
20230911,125800,7970,7970,7970,7970,7970,0
20230911,125700,7970,7970,7970,7970,7970,0
20230911,125600,7970,7970,7970,7970,7970,0
20230911,125500,7970,7970,7970,7970,7970,0
20230911,125400,7970,7970,7970,7970,7970,0
20230911,125300,7970,7970,7970,7970,7970,0
20230911,125200,7970,7970,7970,7970,7970,0
20230911,125100,7970,7970,7970,7970,7970,0
20230911,125000,7970,7970,7970,7970,7970,0
20230911,124900,7970,7970,7970,7970,7970,0
20230911,124800,7970,7970,7970,7970,7970,0
20230911,124700,7970,7970,7970,7970,7970,0
20230911,124600,7970,7970,7970,7970,7970,0
20230911,124500,7970,7970,7970,7970,7970,0
20230911,124400,7970,7970,7970,7970,7970,0
20230911,124300,7970,7970,7970,7970,7970,0
20230911,124200,7970,7970,7970,7970,7970,0
20230911,124100,7970,7970,7970,7970,7970,0
20230911,124000,7970,7970,7970,7970,7970,0
20230911,123900,7970,7970,7970,7970,7970,0
20230911,123800,7970,7970,7970,7970,7970,0
20230911,123700,7970,7970,7970,7970,7970,0
20230911,123600,7970,7970,7970,7970,7970,0
20230911,123500,7970,7970,7970,7970,7970,0
20230911,123400,7970,7970,7970,7970,7970,0
20230911,123300,7970,7970,7970,7970,7970,0
20230911,123200,7970,7970,7970,7970,7970,0
20230911,123100,7970,7970,7970,7970,7970,0
20230911,123000,7970,7970,7970,7970,7970,0
20230911,122900,7970,7970,7970,7970,7970,0
20230911,122800,7970,7970,7970,7970,7970,0
20230911,122700,7970,7970,7970,7970,7970,0
20230911,122600,7970,7970,7970,7970,7970,0
20230911,122500,7970,7970,7970,7970,7970,0
20230911,122400,7970,7970,7970,7970,7970,0
20230911,122300,7970,7970,7970,7970,7970,0
20230911,122200,7970,7970,7970,7970,7970,0
20230911,122100,7970,7970,7970,7970,7970,0
20230911,122000,7970,7970,7970,7970,7970,0
20230911,121900,7970,7970,7970,7970,7970,0
20230911,121800,7970,7970,7970,7970,7970,0
20230911,121700,7970,7970,7970,7970,7970,0
20230911,121600,7970,7970,7970,7970,7970,0
20230911,121500,7970,7970,7970,7970,7970,0
20230911,121400,7970,7970,7970,7970,7970,0
20230911,121300,7970,7970,7970,7970,7970,0
20230911,121200,7970,7970,7970,7970,7970,0
20230911,121100,7970,7970,7970,7970,7970,0
20230911,121000,7970,7970,7970,7970,7970,0
20230911,120900,7970,7970,7970,7970,7970,0
20230911,120800,7970,7970,7970,7970,7970,0
20230911,120700,7970,7970,7970,7970,7970,0
20230911,120600,7970,7970,7970,7970,7970,0
20230911,120500,7970,7970,7970,7970,7970,0
20230911,120400,7970,7970,7970,7970,7970,0
20230911,120300,7970,7970,7970,7970,7970,0
20230911,120200,7970,7970,7970,7970,7970,0
20230911,120100,7970,7970,7970,7970,7970,0
20230911,120000,7970,7970,7970,7970,7970,0
20230911,115900,7970,7970,7970,7970,7970,0
20230911,115800,7970,7970,7970,7970,7970,0
20230911,115700,7970,7970,7970,7970,7970,0
20230911,115600,7970,7970,7970,7970,7970,0
20230911,115500,7970,7970,7970,7970,7970,0
20230911,115400,7970,7970,7970,7970,7970,0
20230911,115300,7970,7970,7970,7970,7970,0
20230911,115200,7970,7970,7970,7970,7970,0
20230911,115100,7970,7970,7970,7970,7970,0
20230911,115000,7970,7970,7970,7970,7970,0
20230911,114900,7970,7970,7970,7970,7970,0
20230911,114800,7970,7970,7970,7970,7970,0
20230911,114700,7970,7970,7970,7970,7970,0
20230911,114600,7970,7970,7970,7970,7970,0
20230911,114500,7970,7970,7970,7970,7970,0
20230911,114400,7970,7970,7970,7970,7970,0
20230911,114300,7970,7970,7970,7970,7970,0
20230911,114200,7970,7970,7970,7970,7970,0
20230911,114100,7970,7970,7970,7970,7970,0
20230911,114000,7970,7970,7970,7970,7970,0
20230911,113900,7970,7970,7970,7970,7970,0
20230911,113800,7970,7970,7970,7970,7970,0
20230911,113700,7970,7970,7970,7970,7970,0
20230911,113600,7970,7970,7970,7970,7970,0
20230911,113500,7970,7970,7970,7970,7970,0
20230911,113400,7970,7970,7970,7970,7970,0
20230911,113300,7970,7970,7970,7970,7970,0
20230911,113200,7970,7970,7970,7970,7970,0
20230911,113100,7970,7970,7970,7970,7970,0
20230911,113000,7970,7970,7970,7970,7970,0
20230911,112900,7970,7970,7970,7970,7970,0
20230911,112800,7970,7970,7970,7970,7970,0
20230911,112700,7970,7970,7970,7970,7970,0
20230911,112600,7970,7970,7970,7970,7970,0
20230911,112500,7970,7970,7970,7970,7970,0
20230911,112400,7970,7970,7970,7970,7970,0
20230911,112300,7970,7970,7970,7970,7970,0
20230911,112200,7970,7970,7970,7970,7970,0
20230911,112100,7970,7970,7970,7970,7970,0
20230911,112000,7970,7970,7970,7970,7970,0
20230911,111900,7970,7970,7970,7970,7970,0
20230911,111800,7970,7970,7970,7970,7970,0
20230911,111700,7970,7970,7970,7970,7970,0
20230911,111600,7970,7970,7970,7970,7970,0
20230911,111500,7970,7970,7970,7970,7970,0
20230911,111400,7970,7970,7970,7970,7970,0
20230911,111300,7970,7970,7970,7970,7970,0
20230911,111200,7970,7970,7970,7970,7970,0
20230911,111100,7970,7970,7970,7970,7970,0
20230911,111000,7970,7970,7970,7970,7970,0
20230911,110900,7970,7970,7970,7970,7970,0
20230911,110800,7970,7970,7970,7970,7970,0
20230911,110700,7970,7970,7970,7970,7970,0
20230911,110600,7970,7970,7970,7970,7970,0
20230911,110500,7970,7970,7970,7970,7970,0
20230911,110400,7970,7970,7970,7970,7970,0
20230911,110300,7970,7970,7970,7970,7970,0
20230911,110200,7970,7970,7970,7970,7970,0
20230911,110100,7970,7970,7970,7970,7970,0
20230911,110000,7970,7970,7970,7970,7970,0
20230911,105900,7970,7970,7970,7970,7970,0
20230911,105800,7970,7970,7970,7970,7970,0
20230911,105700,7970,7970,7970,7970,7970,0
20230911,105600,7970,7970,7970,7970,7970,0
20230911,105500,7970,7970,7970,7970,7970,0
20230911,105400,7970,7970,7970,7970,7970,0
20230911,105300,7970,7970,7970,7970,7970,0
20230911,105200,7970,7970,7970,7970,7970,0
20230911,105100,7970,7970,7970,7970,7970,0
20230911,105000,7970,7970,7970,7970,7970,0
20230911,104900,7970,7970,7970,7970,7970,0
20230911,104800,7970,7970,7970,7970,7970,0
20230911,104700,7970,7970,7970,7970,7970,0
20230911,104600,7970,7970,7970,7970,7970,0
20230911,104500,7970,7970,7970,7970,7970,0
20230911,104400,7970,7970,7970,7970,7970,0
20230911,104300,7970,7970,7970,7970,7970,0
20230911,104200,7970,7970,7970,7970,7970,0
20230911,104100,7970,7970,7970,7970,7970,0
20230911,104000,7970,7970,7970,7970,7970,0
20230911,103900,7970,7970,7970,7970,7970,0
20230911,103800,7970,7970,7970,7970,7970,0
20230911,103700,7970,7970,7970,7970,7970,0
20230911,103600,7970,7970,7970,7970,7970,0
20230911,103500,7970,7970,7970,7970,7970,0
20230911,103400,7970,7970,7970,7970,7970,0
20230911,103300,7970,7970,7970,7970,7970,0
20230911,103200,7970,7970,7970,7970,7970,0
20230911,103100,7970,7970,7970,7970,7970,0
20230911,103000,7970,7970,7970,7970,7970,0
20230911,102900,7970,7970,7970,7970,7970,0
20230911,102800,7970,7970,7970,7970,7970,0
20230911,102700,7970,7970,7970,7970,7970,0
20230911,102600,7970,7970,7970,7970,7970,0
20230911,102500,7970,7970,7970,7970,7970,0
20230911,102400,7970,7970,7970,7970,7970,0
20230911,102300,7970,7970,7970,7970,7970,0
20230911,102200,7970,7970,7970,7970,7970,0
20230911,102100,7970,7970,7970,7970,7970,0
20230911,102000,7970,7970,7970,7970,7970,0
20230911,101900,7970,7970,7970,7970,7970,0
20230911,101800,7970,7970,7970,7970,7970,0
20230911,101700,7970,7970,7970,7970,7970,0
20230911,101600,7970,7970,7970,7970,7970,0
20230911,101500,7970,7970,7970,7970,7970,0
20230911,101400,7970,7970,7970,7970,7970,0
20230911,101300,7970,7970,7970,7970,7970,0
20230911,101200,7970,7970,7970,7970,7970,0
20230911,101100,7970,7970,7970,7970,7970,0
20230911,101000,7970,7970,7970,7970,7970,0
20230911,100900,7970,7970,7970,7970,7970,0
20230911,100800,7970,7970,7970,7970,7970,0
20230911,100700,7970,7970,7970,7970,7970,0
20230911,100600,7970,7970,7970,7970,7970,0
20230911,100500,7970,7970,7970,7970,7970,0
20230911,100400,7970,7970,7970,7970,7970,0
20230911,100300,7970,7970,7970,7970,7970,0
20230911,100200,7970,7970,7970,7970,7970,0
20230911,100100,7970,7970,7970,7970,7970,0
20230911,100000,7970,7970,7970,7970,7970,0
20230911,095900,7970,7970,7970,7970,7970,0
20230911,095800,7970,7970,7970,7970,7970,0
20230911,095700,7970,7970,7970,7970,7970,0
20230911,095600,7970,7970,7970,7970,7970,0
20230911,095500,7970,7970,7970,7970,7970,0
20230911,095400,7970,7970,7970,7970,7970,0
20230911,095300,7970,7970,7970,7970,7970,0
20230911,095200,7970,7970,7970,7970,7970,0
20230911,095100,7970,7970,7970,7970,7970,0
20230911,095000,7970,7970,7970,7970,7970,0
20230911,094900,7970,7970,7970,7970,7970,0
20230911,094800,7970,7970,7970,7970,7970,1
20230911,094700,0,7980,7980,7980,7980,0
20230911,094600,0,7980,7980,7980,7980,0
20230911,094500,0,7980,7980,7980,7980,0
20230911,094400,0,7980,7980,7980,7980,0
20230911,094300,0,7980,7980,7980,7980,0
20230911,094200,0,7980,7980,7980,7980,0
20230911,094100,0,7980,7980,7980,7980,0
20230911,094000,0,7980,7980,7980,7980,0
20230911,093900,0,7980,7980,7980,7980,0
20230911,093800,0,7980,7980,7980,7980,0
20230911,093700,0,7980,7980,7980,7980,0
20230911,093600,0,7980,7980,7980,7980,0
20230911,093500,0,7980,7980,7980,7980,0
20230911,093400,0,7980,7980,7980,7980,0
20230911,093300,0,7980,7980,7980,7980,0
20230911,093200,0,7980,7980,7980,7980,0
20230911,093100,0,7980,7980,7980,7980,0
20230911,093000,0,7980,7980,7980,7980,0
20230911,092900,0,7980,7980,7980,7980,0
20230911,092800,0,7980,7980,7980,7980,0
20230911,092700,0,7980,7980,7980,7980,0
20230911,092600,0,7980,7980,7980,7980,0
20230911,092500,0,7980,7980,7980,7980,0
20230911,092400,0,7980,7980,7980,7980,0
20230911,092300,0,7980,7980,7980,7980,0
20230911,092200,0,7980,7980,7980,7980,0
20230911,092100,0,7980,7980,7980,7980,0
20230911,092000,0,7980,7980,7980,7980,0
20230911,091900,0,7980,7980,7980,7980,0
20230911,091800,0,7980,7980,7980,7980,0
20230911,091700,0,7980,7980,7980,7980,0
20230911,091600,0,7980,7980,7980,7980,0
20230911,091500,0,7980,7980,7980,7980,0
20230911,091400,0,7980,7980,7980,7980,0
20230911,091300,0,7980,7980,7980,7980,0
20230911,091200,0,7980,7980,7980,7980,0
20230911,091100,0,7980,7980,7980,7980,0
20230911,091000,0,7980,7980,7980,7980,0
20230911,090900,0,7980,7980,7980,7980,0
20230911,090800,0,7980,7980,7980,7980,0
20230911,090700,0,7980,7980,7980,7980,0
20230911,090600,0,7980,7980,7980,7980,0
20230911,090500,0,7980,7980,7980,7980,0
20230911,090400,0,7980,7980,7980,7980,0
20230911,090300,0,7980,7980,7980,7980,0
20230911,090200,0,7980,7980,7980,7980,0
20230911,090100,0,7980,7980,7980,7980,0
20230911,090000,0,7980,7980,7980,7980,0