KissMeData/086220/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194100,761397,2085,2085,2085,2085,1
20230908,194000,761397,2085,2085,2085,2085,0
20230908,193900,761397,2085,2085,2085,2085,0
20230908,193800,761397,2085,2085,2085,2085,0
20230908,193700,761397,2085,2085,2085,2085,0
20230908,193600,761397,2085,2085,2085,2085,0
20230908,193500,761397,2085,2085,2085,2085,0
20230908,193400,761397,2085,2085,2085,2085,0
20230908,193300,761397,2085,2085,2085,2085,0
20230908,193200,761397,2085,2085,2085,2085,0
20230908,193100,761397,2085,2085,2085,2085,0
20230908,193000,761397,2085,2085,2085,2085,0
20230908,192900,761397,2085,2085,2085,2085,0
20230908,192800,761397,2085,2085,2085,2085,0
20230908,192700,761397,2085,2085,2085,2085,0
20230908,192600,761397,2085,2085,2085,2085,0
20230908,192500,761397,2085,2085,2085,2085,0
20230908,192400,761397,2085,2085,2085,2085,0
20230908,192300,761397,2085,2085,2085,2085,0
20230908,192200,761397,2085,2085,2085,2085,0
20230908,192100,761397,2085,2085,2085,2085,0
20230908,192000,761397,2085,2085,2085,2085,0
20230908,191900,761397,2085,2085,2085,2085,0
20230908,191800,761397,2085,2085,2085,2085,0
20230908,191700,761397,2085,2085,2085,2085,0
20230908,191600,761397,2085,2085,2085,2085,0
20230908,191500,761397,2085,2085,2085,2085,0
20230908,191400,761397,2085,2085,2085,2085,0
20230908,191300,761397,2085,2085,2085,2085,0
20230908,191200,761397,2085,2085,2085,2085,0
20230908,191100,761397,2085,2085,2085,2085,1
20230908,191000,761397,2085,2085,2085,2085,0
20230908,190900,761397,2085,2085,2085,2085,0
20230908,190800,761397,2085,2085,2085,2085,0
20230908,190700,761397,2085,2085,2085,2085,0
20230908,190600,761397,2085,2085,2085,2085,0
20230908,190500,761397,2085,2085,2085,2085,0
20230908,190400,761397,2085,2085,2085,2085,0
20230908,190300,761397,2085,2085,2085,2085,0
20230908,190200,761397,2085,2085,2085,2085,0
20230908,190100,761397,2085,2085,2085,2085,0
20230908,190000,761397,2085,2085,2085,2085,0
20230908,185900,761397,2085,2085,2085,2085,0
20230908,185800,761397,2085,2085,2085,2085,0
20230908,185700,761397,2085,2085,2085,2085,0
20230908,185600,761397,2085,2085,2085,2085,0
20230908,185500,761397,2085,2085,2085,2085,0
20230908,185400,761397,2085,2085,2085,2085,0
20230908,185300,761397,2085,2085,2085,2085,0
20230908,185200,761397,2085,2085,2085,2085,0
20230908,185100,761397,2085,2085,2085,2085,0
20230908,185000,761397,2085,2085,2085,2085,0
20230908,184900,761397,2085,2085,2085,2085,0
20230908,184800,761397,2085,2085,2085,2085,0
20230908,184700,761397,2085,2085,2085,2085,0
20230908,184600,761397,2085,2085,2085,2085,0
20230908,184500,761397,2085,2085,2085,2085,0
20230908,184400,761397,2085,2085,2085,2085,0
20230908,184300,761397,2085,2085,2085,2085,0
20230908,184200,761397,2085,2085,2085,2085,0
20230908,184100,761397,2085,2085,2085,2085,1
20230908,184000,761397,2085,2085,2085,2085,0
20230908,183900,761397,2085,2085,2085,2085,0
20230908,183800,761397,2085,2085,2085,2085,0
20230908,183700,761397,2085,2085,2085,2085,0
20230908,183600,761397,2085,2085,2085,2085,0
20230908,183500,761397,2085,2085,2085,2085,0
20230908,183400,761397,2085,2085,2085,2085,0
20230908,183300,761397,2085,2085,2085,2085,0
20230908,183200,761397,2085,2085,2085,2085,0
20230908,183100,761397,2085,2085,2085,2085,0
20230908,183000,761397,2085,2085,2085,2085,0
20230908,182900,761397,2085,2085,2085,2085,0
20230908,182800,761397,2085,2085,2085,2085,0
20230908,182700,761397,2085,2085,2085,2085,0
20230908,182600,761397,2085,2085,2085,2085,0
20230908,182500,761397,2085,2085,2085,2085,0
20230908,182400,761397,2085,2085,2085,2085,0
20230908,182300,761397,2085,2085,2085,2085,0
20230908,182200,761397,2085,2085,2085,2085,0
20230908,182100,761397,2085,2085,2085,2085,0
20230908,182000,761397,2085,2085,2085,2085,0
20230908,181900,761397,2085,2085,2085,2085,0
20230908,181800,761397,2085,2085,2085,2085,0
20230908,181700,761397,2085,2085,2085,2085,0
20230908,181600,761397,2085,2085,2085,2085,0
20230908,181500,761397,2085,2085,2085,2085,0
20230908,181400,761397,2085,2085,2085,2085,0
20230908,181300,761397,2085,2085,2085,2085,0
20230908,181200,761397,2085,2085,2085,2085,0
20230908,181100,761397,2085,2085,2085,2085,1
20230908,181000,761397,2085,2085,2085,2085,0
20230908,180900,761397,2085,2085,2085,2085,0
20230908,180800,761397,2085,2085,2085,2085,0
20230908,180700,761397,2085,2085,2085,2085,0
20230908,180600,761397,2085,2085,2085,2085,0
20230908,180500,761397,2085,2085,2085,2085,0
20230908,180400,761397,2085,2085,2085,2085,0
20230908,180300,761397,2085,2085,2085,2085,0
20230908,180200,761397,2085,2085,2085,2085,0
20230908,180100,761397,2085,2085,2085,2085,0
20230908,180000,761397,2085,2085,2085,2085,0
20230908,175900,761397,2085,2085,2085,2085,0
20230908,175800,761397,2085,2085,2085,2085,0
20230908,175700,761397,2085,2085,2085,2085,0
20230908,175600,761397,2085,2085,2085,2085,0
20230908,175500,761397,2085,2085,2085,2085,0
20230908,175400,761397,2085,2085,2085,2085,0
20230908,175300,761397,2085,2085,2085,2085,0
20230908,175200,761397,2085,2085,2085,2085,0
20230908,175100,761397,2085,2085,2085,2085,0
20230908,175000,761397,2085,2085,2085,2085,0
20230908,174900,761397,2085,2085,2085,2085,0
20230908,174800,761397,2085,2085,2085,2085,0
20230908,174700,761397,2085,2085,2085,2085,0
20230908,174600,761397,2085,2085,2085,2085,0
20230908,174500,761397,2085,2085,2085,2085,0
20230908,174400,761397,2085,2085,2085,2085,0
20230908,174300,761397,2085,2085,2085,2085,0
20230908,174200,761397,2085,2085,2085,2085,0
20230908,174100,761397,2085,2085,2085,2085,1
20230908,174000,761397,2085,2085,2085,2085,0
20230908,173900,761397,2085,2085,2085,2085,0
20230908,173800,761397,2085,2085,2085,2085,0
20230908,173700,761397,2085,2085,2085,2085,0
20230908,173600,761397,2085,2085,2085,2085,0
20230908,173500,761397,2085,2085,2085,2085,0
20230908,173400,761397,2085,2085,2085,2085,0
20230908,173300,761397,2085,2085,2085,2085,0
20230908,173200,761397,2085,2085,2085,2085,0
20230908,173100,761397,2085,2085,2085,2085,0
20230908,173000,761397,2085,2085,2085,2085,0
20230908,172900,761397,2085,2085,2085,2085,0
20230908,172800,761397,2085,2085,2085,2085,0
20230908,172700,761397,2085,2085,2085,2085,0
20230908,172600,761397,2085,2085,2085,2085,0
20230908,172500,761397,2085,2085,2085,2085,0
20230908,172400,761397,2085,2085,2085,2085,0
20230908,172300,761397,2085,2085,2085,2085,0
20230908,172200,761397,2085,2085,2085,2085,0
20230908,172100,761397,2085,2085,2085,2085,0
20230908,172000,761397,2085,2085,2085,2085,0
20230908,171900,761397,2085,2085,2085,2085,0
20230908,171800,761397,2085,2085,2085,2085,0
20230908,171700,761397,2085,2085,2085,2085,0
20230908,171600,761397,2085,2085,2085,2085,0
20230908,171500,761397,2085,2085,2085,2085,0
20230908,171400,761397,2085,2085,2085,2085,0
20230908,171300,761397,2085,2085,2085,2085,0
20230908,171200,761397,2085,2085,2085,2085,0
20230908,171100,761397,2085,2085,2085,2085,1
20230908,171000,761397,2085,2085,2085,2085,0
20230908,170900,761397,2085,2085,2085,2085,0
20230908,170800,761397,2085,2085,2085,2085,0
20230908,170700,761397,2085,2085,2085,2085,0
20230908,170600,761397,2085,2085,2085,2085,0
20230908,170500,761397,2085,2085,2085,2085,0
20230908,170400,761397,2085,2085,2085,2085,0
20230908,170300,761397,2085,2085,2085,2085,0
20230908,170200,761397,2085,2085,2085,2085,0
20230908,170100,761397,2085,2085,2085,2085,0
20230908,170000,761397,2085,2085,2085,2085,0
20230908,165900,761397,2085,2085,2085,2085,0
20230908,165800,761397,2085,2085,2085,2085,0
20230908,165700,761397,2085,2085,2085,2085,0
20230908,165600,761397,2085,2085,2085,2085,0
20230908,165500,761397,2085,2085,2085,2085,0
20230908,165400,761397,2085,2085,2085,2085,0
20230908,165300,761397,2085,2085,2085,2085,0
20230908,165200,761397,2085,2085,2085,2085,0
20230908,165100,761397,2085,2085,2085,2085,0
20230908,165000,761397,2085,2085,2085,2085,0
20230908,164900,761397,2085,2085,2085,2085,0
20230908,164800,761397,2085,2085,2085,2085,0
20230908,164700,761397,2085,2085,2085,2085,0
20230908,164600,761397,2085,2085,2085,2085,0
20230908,164500,761397,2085,2085,2085,2085,0
20230908,164400,761397,2085,2085,2085,2085,0
20230908,164300,761397,2085,2085,2085,2085,0
20230908,164200,761397,2085,2085,2085,2085,0
20230908,164100,761397,2085,2085,2085,2085,1
20230908,164000,761397,2085,2085,2085,2085,0
20230908,163900,761397,2085,2085,2085,2085,0
20230908,163800,761397,2085,2085,2085,2085,0
20230908,163700,761397,2085,2085,2085,2085,0
20230908,163600,761397,2085,2085,2085,2085,0
20230908,163500,761397,2085,2085,2085,2085,0
20230908,163400,761397,2085,2085,2085,2085,0
20230908,163300,761397,2085,2085,2085,2085,0
20230908,163200,761397,2085,2085,2085,2085,0
20230908,163100,761397,2085,2085,2085,2085,0
20230908,163000,761397,2085,2085,2085,2085,0
20230908,162900,761397,2085,2085,2085,2085,0
20230908,162800,761397,2085,2085,2085,2085,0
20230908,162700,761397,2085,2085,2085,2085,0
20230908,162600,761397,2085,2085,2085,2085,0
20230908,162500,761397,2085,2085,2085,2085,0
20230908,162400,761397,2085,2085,2085,2085,0
20230908,162300,761397,2085,2085,2085,2085,0
20230908,162200,761397,2085,2085,2085,2085,0
20230908,162100,761397,2085,2085,2085,2085,0
20230908,162000,761397,2085,2085,2085,2085,0
20230908,161900,761397,2085,2085,2085,2085,0
20230908,161800,761397,2085,2085,2085,2085,0
20230908,161700,761397,2085,2085,2085,2085,0
20230908,161600,761397,2085,2085,2085,2085,0
20230908,161500,761397,2085,2085,2085,2085,0
20230908,161400,761397,2085,2085,2085,2085,0
20230908,161300,761397,2085,2085,2085,2085,0
20230908,161200,761397,2085,2085,2085,2085,0
20230908,161100,761397,2085,2085,2085,2085,1
20230908,161000,761397,2085,2085,2085,2085,0
20230908,160900,761397,2085,2085,2085,2085,0
20230908,160800,761397,2085,2085,2085,2085,0
20230908,160700,761397,2085,2085,2085,2085,0
20230908,160600,761397,2085,2085,2085,2085,0
20230908,160500,761397,2085,2085,2085,2085,0
20230908,160400,761397,2085,2085,2085,2085,0
20230908,160300,761397,2085,2085,2085,2085,0
20230908,160200,761397,2085,2085,2085,2085,0
20230908,160100,761397,2085,2085,2085,2085,0
20230908,160000,761397,2085,2085,2085,2085,0
20230908,155900,761397,2085,2085,2085,2085,0
20230908,155800,761397,2085,2085,2085,2085,0
20230908,155700,761397,2085,2085,2085,2085,0
20230908,155600,761397,2085,2085,2085,2085,0
20230908,155500,761397,2085,2085,2085,2085,0
20230908,155400,761397,2085,2085,2085,2085,0
20230908,155300,761397,2085,2085,2085,2085,0
20230908,155200,761397,2085,2085,2085,2085,0
20230908,155100,761397,2085,2085,2085,2085,0
20230908,155000,761397,2085,2085,2085,2085,0
20230908,154900,761397,2085,2085,2085,2085,0
20230908,154800,761397,2085,2085,2085,2085,0
20230908,154700,761397,2085,2085,2085,2085,0
20230908,154600,761397,2085,2085,2085,2085,0
20230908,154500,761397,2085,2085,2085,2085,0
20230908,154400,761397,2085,2085,2085,2085,0
20230908,154300,761397,2085,2085,2085,2085,0
20230908,154200,761397,2085,2085,2085,2085,0
20230908,154100,761397,2085,2085,2085,2085,1
20230908,154000,761397,2085,2085,2085,2085,0
20230908,153900,761397,2085,2085,2085,2085,0
20230908,153800,761397,2085,2085,2085,2085,0
20230908,153700,761397,2085,2085,2085,2085,0
20230908,153600,761397,2085,2085,2085,2085,0
20230908,153500,761397,2085,2085,2085,2085,0
20230908,153400,761397,2085,2085,2085,2085,0
20230908,153300,761397,2085,2085,2085,2085,0
20230908,153200,761397,2085,2085,2085,2085,0
20230908,153100,761397,2085,2085,2085,2085,0
20230908,153000,761397,2085,2085,2085,2085,0
20230908,152900,761397,2085,2085,2085,2085,0
20230908,152800,761397,2085,2085,2085,2085,0
20230908,152700,761397,2085,2085,2085,2085,0
20230908,152600,761397,2085,2085,2085,2085,0
20230908,152500,761397,2085,2085,2085,2085,0
20230908,152400,761397,2085,2085,2085,2085,0
20230908,152300,761397,2085,2085,2085,2085,0
20230908,152200,761397,2085,2085,2085,2085,0
20230908,152100,761397,2085,2085,2085,2085,0
20230908,152000,761397,2085,2085,2085,2085,0
20230908,151900,761397,2085,2085,2085,2085,0
20230908,151800,761397,2085,2085,2085,2085,0
20230908,151700,761397,2085,2085,2085,2085,0
20230908,151600,761397,2085,2085,2085,2085,0
20230908,151500,761397,2085,2085,2085,2085,0
20230908,151400,761397,2085,2085,2085,2085,0
20230908,151300,761397,2085,2085,2085,2085,0
20230908,151200,761397,2085,2085,2085,2085,0
20230908,151100,761397,2085,2085,2085,2085,0
20230908,151000,761397,2085,2085,2085,2085,0
20230908,150900,761397,2085,2085,2085,2085,0
20230908,150800,761397,2085,2085,2085,2085,0
20230908,150700,761397,2085,2085,2085,2085,0
20230908,150600,761397,2085,2085,2085,2085,0
20230908,150500,761397,2085,2085,2085,2085,0
20230908,150400,761397,2085,2085,2085,2085,0
20230908,150300,761397,2085,2085,2085,2085,0
20230908,150200,761397,2085,2085,2085,2085,0
20230908,150100,761397,2085,2085,2085,2085,0
20230908,150000,761397,2085,2085,2085,2085,0
20230908,145900,761397,2085,2085,2085,2085,0
20230908,145800,761397,2085,2085,2085,2085,0
20230908,145700,761397,2085,2085,2085,2085,0
20230908,145600,761397,2085,2085,2085,2085,0
20230908,145500,761397,2085,2085,2085,2085,0
20230908,145400,761397,2085,2085,2085,2085,0
20230908,145300,761397,2085,2085,2085,2085,0
20230908,145200,761397,2085,2085,2085,2085,0
20230908,145100,761397,2085,2085,2085,2085,0
20230908,145000,761397,2085,2085,2085,2085,0
20230908,144900,761397,2085,2085,2085,2085,0
20230908,144800,761397,2085,2085,2085,2085,0
20230908,144700,761397,2085,2085,2085,2085,0
20230908,144600,761397,2085,2085,2085,2085,0
20230908,144500,761397,2085,2085,2085,2085,0
20230908,144400,761397,2085,2085,2085,2085,0
20230908,144300,761397,2085,2085,2085,2085,0
20230908,144200,761397,2085,2085,2085,2085,0
20230908,144100,761397,2085,2085,2085,2085,0
20230908,144000,761397,2085,2085,2085,2085,0
20230908,143900,761397,2085,2085,2085,2085,0
20230908,143800,761397,2085,2085,2085,2085,0
20230908,143700,761397,2085,2085,2085,2085,0
20230908,143600,761397,2085,2085,2085,2085,0
20230908,143500,761397,2085,2085,2085,2085,0
20230908,143400,761397,2085,2085,2085,2085,0
20230908,143300,761397,2085,2085,2085,2085,0
20230908,143200,761397,2085,2085,2085,2085,0
20230908,143100,761397,2085,2085,2085,2085,0
20230908,143000,761397,2085,2085,2085,2085,0
20230908,142900,761397,2085,2085,2085,2085,0
20230908,142800,761397,2085,2085,2085,2085,0
20230908,142700,761397,2085,2085,2085,2085,0
20230908,142600,761397,2085,2085,2085,2085,0
20230908,142500,761397,2085,2085,2085,2085,0
20230908,142400,761397,2085,2085,2085,2085,0
20230908,142300,761397,2085,2085,2085,2085,0
20230908,142200,761397,2085,2085,2085,2085,0
20230908,142100,761397,2085,2085,2085,2085,0
20230908,142000,761397,2085,2085,2085,2085,0
20230908,141900,761397,2085,2085,2085,2085,0
20230908,141800,761397,2085,2085,2085,2085,0
20230908,141700,761397,2085,2085,2085,2085,0
20230908,141600,761397,2085,2085,2085,2085,0
20230908,141500,761397,2085,2085,2085,2085,0
20230908,141400,761397,2085,2085,2085,2085,0
20230908,141300,761397,2085,2085,2085,2085,0
20230908,141200,761397,2085,2085,2085,2085,0
20230908,141100,761397,2085,2085,2085,2085,0
20230908,141000,761397,2085,2085,2085,2085,0
20230908,140900,761397,2085,2085,2085,2085,0
20230908,140800,761397,2085,2085,2085,2085,0
20230908,140700,761397,2085,2085,2085,2085,0
20230908,140600,761397,2085,2085,2085,2085,0
20230908,140500,761397,2085,2085,2085,2085,0
20230908,140400,761397,2085,2085,2085,2085,0
20230908,140300,761397,2085,2085,2085,2085,0
20230908,140200,761397,2085,2085,2085,2085,0
20230908,140100,761397,2085,2085,2085,2085,0
20230908,140000,761397,2085,2085,2085,2085,0
20230908,135900,761397,2085,2085,2085,2085,0
20230908,135800,761397,2085,2085,2085,2085,0
20230908,135700,761397,2085,2085,2085,2085,0
20230908,135600,761397,2085,2085,2085,2085,0
20230908,135500,761397,2085,2085,2085,2085,0
20230908,135400,761397,2085,2085,2085,2085,0
20230908,135300,761397,2085,2085,2085,2085,0
20230908,135200,761397,2085,2085,2085,2085,0
20230908,135100,761397,2085,2085,2085,2085,0
20230908,135000,761397,2085,2085,2085,2085,0
20230908,134900,761397,2085,2085,2085,2085,0
20230908,134800,761397,2085,2085,2085,2085,0
20230908,134700,761397,2085,2085,2085,2085,0
20230908,134600,761397,2085,2085,2085,2085,0
20230908,134500,761397,2085,2085,2085,2085,0
20230908,134400,761397,2085,2085,2085,2085,0
20230908,134300,761397,2085,2085,2085,2085,0
20230908,134200,761397,2085,2085,2085,2085,0
20230908,134100,761397,2085,2085,2085,2085,0
20230908,134000,761397,2085,2085,2085,2085,0
20230908,133900,761397,2085,2085,2085,2085,0
20230908,133800,761397,2085,2085,2085,2085,0
20230908,133700,761397,2085,2085,2085,2085,0
20230908,133600,761397,2085,2085,2085,2085,0
20230908,133500,761397,2085,2085,2085,2085,0
20230908,133400,761397,2085,2085,2085,2085,0
20230908,133300,761397,2085,2085,2085,2085,0
20230908,133200,761397,2085,2085,2085,2085,0
20230908,133100,761397,2085,2085,2085,2085,0
20230908,133000,761397,2085,2085,2085,2085,0
20230908,132900,761397,2085,2085,2085,2085,0
20230908,132800,761397,2085,2085,2085,2085,0
20230908,132700,761397,2085,2085,2085,2085,0
20230908,132600,761397,2085,2085,2085,2085,0
20230908,132500,761397,2085,2085,2085,2085,0
20230908,132400,761397,2085,2085,2085,2085,0
20230908,132300,761397,2085,2085,2085,2085,0
20230908,132200,761397,2085,2085,2085,2085,0
20230908,132100,761397,2085,2085,2085,2085,0
20230908,132000,761397,2085,2085,2085,2085,0
20230908,131900,761397,2085,2085,2085,2085,0
20230908,131800,761397,2085,2085,2085,2085,0
20230908,131700,761397,2085,2085,2085,2085,0
20230908,131600,761397,2085,2085,2085,2085,0
20230908,131500,761397,2085,2085,2085,2085,0
20230908,131400,761397,2085,2085,2085,2085,0
20230908,131300,761397,2085,2085,2085,2085,0
20230908,131200,761397,2085,2085,2085,2085,0
20230908,131100,761397,2085,2085,2085,2085,0
20230908,131000,761397,2085,2085,2085,2085,0
20230908,130900,761397,2085,2085,2085,2085,0
20230908,130800,761397,2085,2085,2085,2085,0
20230908,130700,761397,2085,2085,2085,2085,0
20230908,130600,761397,2085,2085,2085,2085,0
20230908,130500,761397,2085,2085,2085,2085,0
20230908,130400,761397,2085,2085,2085,2085,0
20230908,130300,761397,2085,2085,2085,2085,0
20230908,130200,761397,2085,2085,2085,2085,0
20230908,130100,761397,2085,2085,2085,2085,0
20230908,130000,761397,2085,2085,2085,2085,0
20230908,125900,761397,2085,2085,2085,2085,0
20230908,125800,761397,2085,2085,2085,2085,0
20230908,125700,761397,2085,2085,2085,2085,0
20230908,125600,761397,2085,2085,2085,2085,0
20230908,125500,761397,2085,2085,2085,2085,0
20230908,125400,761397,2085,2085,2085,2085,0
20230908,125300,761397,2085,2085,2085,2085,0
20230908,125200,761397,2085,2085,2085,2085,0
20230908,125100,761397,2085,2085,2085,2085,0
20230908,125000,761397,2085,2085,2085,2085,0
20230908,124900,761397,2085,2085,2085,2085,0
20230908,124800,761397,2085,2085,2085,2085,0
20230908,124700,761397,2085,2085,2085,2085,0
20230908,124600,761397,2085,2085,2085,2085,0
20230908,124500,761397,2085,2085,2085,2085,0
20230908,124400,761397,2085,2085,2085,2085,0
20230908,124300,761397,2085,2085,2085,2085,0
20230908,124200,761397,2085,2085,2085,2085,0
20230908,124100,761397,2085,2085,2085,2085,0
20230908,124000,761397,2085,2085,2085,2085,0
20230908,123900,761397,2085,2085,2085,2085,0
20230908,123800,761397,2085,2085,2085,2085,0
20230908,123700,761397,2085,2085,2085,2085,0
20230908,123600,761397,2085,2085,2085,2085,0
20230908,123500,761397,2085,2085,2085,2085,0
20230908,123400,761397,2085,2085,2085,2085,0
20230908,123300,761397,2085,2085,2085,2085,0
20230908,123200,761397,2085,2085,2085,2085,0
20230908,123100,761397,2085,2085,2085,2085,0
20230908,123000,761397,2085,2085,2085,2085,0
20230908,122900,761397,2085,2085,2085,2085,0
20230908,122800,761397,2085,2085,2085,2085,0
20230908,122700,761397,2085,2085,2085,2085,0
20230908,122600,761397,2085,2085,2085,2085,0
20230908,122500,761397,2085,2085,2085,2085,0
20230908,122400,761397,2085,2085,2085,2085,0
20230908,122300,761397,2085,2085,2085,2085,0
20230908,122200,761397,2085,2085,2085,2085,0
20230908,122100,761397,2085,2085,2085,2085,0
20230908,122000,761397,2085,2085,2085,2085,0
20230908,121900,761397,2085,2085,2085,2085,0
20230908,121800,761397,2085,2085,2085,2085,0
20230908,121700,761397,2085,2085,2085,2085,0
20230908,121600,761397,2085,2085,2085,2085,0
20230908,121500,761397,2085,2085,2085,2085,0
20230908,121400,761397,2085,2085,2085,2085,0
20230908,121300,761397,2085,2085,2085,2085,0
20230908,121200,761397,2085,2085,2085,2085,0
20230908,121100,761397,2085,2085,2085,2085,0
20230908,121000,761397,2085,2085,2085,2085,0
20230908,120900,761397,2085,2085,2085,2085,0
20230908,120800,761397,2085,2085,2085,2085,0
20230908,120700,761397,2085,2085,2085,2085,0
20230908,120600,761397,2085,2085,2085,2085,0
20230908,120500,761397,2085,2085,2085,2085,0
20230908,120400,761397,2085,2085,2085,2085,0
20230908,120300,761397,2085,2085,2085,2085,0
20230908,120200,761397,2085,2085,2085,2085,0
20230908,120100,761397,2085,2085,2085,2085,0
20230908,120000,761397,2085,2085,2085,2085,0
20230908,115900,761397,2085,2085,2085,2085,0
20230908,115800,761397,2085,2085,2085,2085,0
20230908,115700,761397,2085,2085,2085,2085,0
20230908,115600,761397,2085,2085,2085,2085,0
20230908,115500,761397,2085,2085,2085,2085,0
20230908,115400,761397,2085,2085,2085,2085,0
20230908,115300,761397,2085,2085,2085,2085,0
20230908,115200,761397,2085,2085,2085,2085,0
20230908,115100,761397,2085,2085,2085,2085,0
20230908,115000,761397,2085,2085,2085,2085,0
20230908,114900,761397,2085,2085,2085,2085,0
20230908,114800,761397,2085,2085,2085,2085,0
20230908,114700,761397,2085,2085,2085,2085,0
20230908,114600,761397,2085,2085,2085,2085,0
20230908,114500,761397,2085,2085,2085,2085,0
20230908,114400,761397,2085,2085,2085,2085,0
20230908,114300,761397,2085,2085,2085,2085,0
20230908,114200,761397,2085,2085,2085,2085,0
20230908,114100,761397,2085,2085,2085,2085,0
20230908,114000,761397,2085,2085,2085,2085,0
20230908,113900,761397,2085,2085,2085,2085,0
20230908,113800,761397,2085,2085,2085,2085,0
20230908,113700,761397,2085,2085,2085,2085,0
20230908,113600,761397,2085,2085,2085,2085,0
20230908,113500,761397,2085,2085,2085,2085,0
20230908,113400,761397,2085,2085,2085,2085,0
20230908,113300,761397,2085,2085,2085,2085,0
20230908,113200,761397,2085,2085,2085,2085,0
20230908,113100,761397,2085,2085,2085,2085,0
20230908,113000,761397,2085,2085,2085,2085,0
20230908,112900,761397,2085,2085,2085,2085,0
20230908,112800,761397,2085,2085,2085,2085,0
20230908,112700,761397,2085,2085,2085,2085,0
20230908,112600,761397,2085,2085,2085,2085,0
20230908,112500,761397,2085,2085,2085,2085,0
20230908,112400,761397,2085,2085,2085,2085,0
20230908,112300,761397,2085,2085,2085,2085,0
20230908,112200,761397,2085,2085,2085,2085,0
20230908,112100,761397,2085,2085,2085,2085,0
20230908,112000,761397,2085,2085,2085,2085,0
20230908,111900,761397,2085,2085,2085,2085,0
20230908,111800,761397,2085,2085,2085,2085,0
20230908,111700,761397,2085,2085,2085,2085,0
20230908,111600,761397,2085,2085,2085,2085,0
20230908,111500,761397,2085,2085,2085,2085,0
20230908,111400,761397,2085,2085,2085,2085,0
20230908,111300,761397,2085,2085,2085,2085,0
20230908,111200,761397,2085,2085,2085,2085,0
20230908,111100,761397,2085,2085,2085,2085,0
20230908,111000,761397,2085,2085,2085,2085,0
20230908,110900,761397,2085,2085,2085,2085,0
20230908,110800,761397,2085,2085,2085,2085,0
20230908,110700,761397,2085,2085,2085,2085,0
20230908,110600,761397,2085,2085,2085,2085,0
20230908,110500,761397,2085,2085,2085,2085,0
20230908,110400,761397,2085,2085,2085,2085,0
20230908,110300,761397,2085,2085,2085,2085,0
20230908,110200,761397,2085,2085,2085,2085,0
20230908,110100,761397,2085,2085,2085,2085,0
20230908,110000,761397,2085,2085,2085,2085,0
20230908,105900,761397,2085,2085,2085,2085,0
20230908,105800,761397,2085,2085,2085,2085,0
20230908,105700,761397,2085,2085,2085,2085,0
20230908,105600,761397,2085,2085,2085,2085,0
20230908,105500,761397,2085,2085,2085,2085,0
20230908,105400,761397,2085,2085,2085,2085,0
20230908,105300,761397,2085,2085,2085,2085,0
20230908,105200,761397,2085,2085,2085,2085,0
20230908,105100,761397,2085,2085,2085,2085,0
20230908,105000,761397,2085,2085,2085,2085,0
20230908,104900,761397,2085,2085,2085,2085,0
20230908,104800,761397,2085,2085,2085,2085,0
20230908,104700,761397,2085,2085,2085,2085,0
20230908,104600,761397,2085,2085,2085,2085,0
20230908,104500,761397,2085,2085,2085,2085,1
20230908,104400,759312,1960,1955,1960,1955,387
20230908,104300,1957,1957,1957,1957,1957,0
20230908,104200,1957,1957,1957,1957,1957,0
20230908,104100,1957,1957,1957,1957,1957,0
20230908,104000,1957,1957,1957,1957,1957,0
20230908,103900,1957,1957,1957,1957,1957,0
20230908,103800,1957,1957,1957,1957,1957,0
20230908,103700,1957,1957,1957,1957,1957,0
20230908,103600,1957,1957,1957,1957,1957,0
20230908,103500,1957,1957,1957,1957,1957,0
20230908,103400,1957,1957,1957,1957,1957,0
20230908,103300,1957,1957,1957,1957,1957,0
20230908,103200,1957,1957,1957,1957,1957,0
20230908,103100,1957,1957,1957,1957,1957,0
20230908,103000,1957,1957,1957,1957,1957,0
20230908,102900,1957,1957,1957,1957,1957,0
20230908,102800,1957,1957,1957,1957,1957,0
20230908,102700,1957,1957,1957,1957,1957,0
20230908,102600,1957,1957,1957,1957,1957,0
20230908,102500,1957,1957,1957,1957,1957,0
20230908,102400,1957,1957,1957,1957,1957,0
20230908,102300,1957,1957,1957,1957,1957,0
20230908,102200,1957,1957,1957,1957,1957,0
20230908,102100,1957,1957,1957,1957,1957,0
20230908,102000,1957,1957,1957,1957,1957,0
20230908,101900,1957,1957,1957,1957,1957,0
20230908,101800,1957,1957,1957,1957,1957,0
20230908,101700,1957,1957,1957,1957,1957,0
20230908,101600,1957,1957,1957,1957,1957,0
20230908,101500,1957,1957,1957,1957,1957,0
20230908,101400,1957,1957,1957,1957,1957,0
20230908,101300,1957,1957,1957,1957,1957,0
20230908,101200,1957,1957,1957,1957,1957,0
20230908,101100,1957,1957,1957,1957,1957,0
20230908,101000,1957,1957,1957,1957,1957,0
20230908,100900,1957,1957,1957,1957,1957,0
20230908,100800,1957,1957,1957,1957,1957,0
20230908,100700,1957,1957,1957,1957,1957,0
20230908,100600,1957,1957,1957,1957,1957,0
20230908,100500,1957,1957,1957,1957,1957,0
20230908,100400,1957,1957,1957,1957,1957,0
20230908,100300,1957,1957,1957,1957,1957,0
20230908,100200,1957,1957,1957,1957,1957,0
20230908,100100,1957,1957,1957,1957,1957,0
20230908,100000,1957,1957,1957,1957,1957,0
20230908,095900,1957,1957,1957,1957,1957,0
20230908,095800,1957,1957,1957,1957,1957,0
20230908,095700,1957,1957,1957,1957,1957,0
20230908,095600,1957,1957,1957,1957,1957,0
20230908,095500,1957,1957,1957,1957,1957,0
20230908,095400,1957,1957,1957,1957,1957,0
20230908,095300,1957,1957,1957,1957,1957,0
20230908,095200,1957,1957,1957,1957,1957,0
20230908,095100,1957,1957,1957,1957,1957,0
20230908,095000,1957,1957,1957,1957,1957,0
20230908,094900,1957,1957,1957,1957,1957,0
20230908,094800,1957,1957,1957,1957,1957,0
20230908,094700,1957,1957,1957,1957,1957,0
20230908,094600,1957,1957,1957,1957,1957,0
20230908,094500,1957,1957,1957,1957,1957,0
20230908,094400,1957,1957,1957,1957,1957,0
20230908,094300,1957,1957,1957,1957,1957,0
20230908,094200,1957,1957,1957,1957,1957,0
20230908,094100,1957,1957,1957,1957,1957,0
20230908,094000,1957,1957,1957,1957,1957,0
20230908,093900,1957,1957,1957,1957,1957,0
20230908,093800,1957,1957,1957,1957,1957,0
20230908,093700,1957,1957,1957,1957,1957,0
20230908,093600,1957,1957,1957,1957,1957,0
20230908,093500,1957,1957,1957,1957,1957,0
20230908,093400,1957,1957,1957,1957,1957,0
20230908,093300,1957,1957,1957,1957,1957,0
20230908,093200,1957,1957,1957,1957,1957,0
20230908,093100,1957,1957,1957,1957,1957,0
20230908,093000,1957,1957,1957,1957,1957,0
20230908,092900,1957,1957,1957,1957,1957,0
20230908,092800,1957,1957,1957,1957,1957,0
20230908,092700,1957,1957,1957,1957,1957,0
20230908,092600,1957,1957,1957,1957,1957,0
20230908,092500,1957,1957,1957,1957,1957,0
20230908,092400,1957,1957,1957,1957,1957,0
20230908,092300,1957,1957,1957,1957,1957,0
20230908,092200,1957,1957,1957,1957,1957,0
20230908,092100,1957,1957,1957,1957,1957,0
20230908,092000,1957,1957,1957,1957,1957,0
20230908,091900,1957,1957,1957,1957,1957,0
20230908,091800,1957,1957,1957,1957,1957,0
20230908,091700,1957,1957,1957,1957,1957,0
20230908,091600,1957,1957,1957,1957,1957,0
20230908,091500,1957,1957,1957,1957,1957,0
20230908,091400,1957,1957,1957,1957,1957,0
20230908,091300,1957,1957,1957,1957,1957,0
20230908,091200,1957,1957,1957,1957,1957,0
20230908,091100,1957,1957,1957,1957,1957,0
20230908,091000,1957,1957,1957,1957,1957,0
20230908,090900,1957,1957,1957,1957,1957,0
20230908,090800,1957,1957,1957,1957,1957,0
20230908,090700,1957,1957,1957,1957,1957,0
20230908,090600,1957,1957,1957,1957,1957,1
20230908,090500,0,1997,1997,1997,1997,0
20230908,090400,0,1997,1997,1997,1997,0
20230908,090300,0,1997,1997,1997,1997,0
20230908,090200,0,1997,1997,1997,1997,0
20230908,090100,0,1997,1997,1997,1997,0
20230908,090000,0,1997,1997,1997,1997,0