KissMeData/149010/min/candle-20230804.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230804,200200,25780,8590,8590,8590,8590,2
20230804,200100,25780,8590,8590,8590,8590,0
20230804,200000,25780,8590,8590,8590,8590,0
20230804,195900,25780,8590,8590,8590,8590,0
20230804,195800,25780,8590,8590,8590,8590,0
20230804,195700,25780,8590,8590,8590,8590,0
20230804,195600,25780,8590,8590,8590,8590,0
20230804,195500,25780,8590,8590,8590,8590,0
20230804,195400,25780,8590,8590,8590,8590,0
20230804,195300,25780,8590,8590,8590,8590,0
20230804,195200,25780,8590,8590,8590,8590,0
20230804,195100,25780,8590,8590,8590,8590,0
20230804,195000,25780,8590,8590,8590,8590,0
20230804,194900,25780,8590,8590,8590,8590,0
20230804,194800,25780,8590,8590,8590,8590,0
20230804,194700,25780,8590,8590,8590,8590,0
20230804,194600,25780,8590,8590,8590,8590,0
20230804,194500,25780,8590,8590,8590,8590,0
20230804,194400,25780,8590,8590,8590,8590,0
20230804,194300,25780,8590,8590,8590,8590,0
20230804,194200,25780,8590,8590,8590,8590,0
20230804,194100,25780,8590,8590,8590,8590,0
20230804,194000,25780,8590,8590,8590,8590,0
20230804,193900,25780,8590,8590,8590,8590,0
20230804,193800,25780,8590,8590,8590,8590,0
20230804,193700,25780,8590,8590,8590,8590,0
20230804,193600,25780,8590,8590,8590,8590,0
20230804,193500,25780,8590,8590,8590,8590,0
20230804,193400,25780,8590,8590,8590,8590,0
20230804,193300,25780,8590,8590,8590,8590,0
20230804,193200,25780,8590,8590,8590,8590,2
20230804,193100,25780,8590,8590,8590,8590,0
20230804,193000,25780,8590,8590,8590,8590,0
20230804,192900,25780,8590,8590,8590,8590,0
20230804,192800,25780,8590,8590,8590,8590,0
20230804,192700,25780,8590,8590,8590,8590,0
20230804,192600,25780,8590,8590,8590,8590,0
20230804,192500,25780,8590,8590,8590,8590,0
20230804,192400,25780,8590,8590,8590,8590,0
20230804,192300,25780,8590,8590,8590,8590,0
20230804,192200,25780,8590,8590,8590,8590,0
20230804,192100,25780,8590,8590,8590,8590,0
20230804,192000,25780,8590,8590,8590,8590,0
20230804,191900,25780,8590,8590,8590,8590,0
20230804,191800,25780,8590,8590,8590,8590,0
20230804,191700,25780,8590,8590,8590,8590,0
20230804,191600,25780,8590,8590,8590,8590,0
20230804,191500,25780,8590,8590,8590,8590,0
20230804,191400,25780,8590,8590,8590,8590,0
20230804,191300,25780,8590,8590,8590,8590,0
20230804,191200,25780,8590,8590,8590,8590,0
20230804,191100,25780,8590,8590,8590,8590,0
20230804,191000,25780,8590,8590,8590,8590,0
20230804,190900,25780,8590,8590,8590,8590,0
20230804,190800,25780,8590,8590,8590,8590,0
20230804,190700,25780,8590,8590,8590,8590,0
20230804,190600,25780,8590,8590,8590,8590,0
20230804,190500,25780,8590,8590,8590,8590,0
20230804,190400,25780,8590,8590,8590,8590,0
20230804,190300,25780,8590,8590,8590,8590,0
20230804,190200,25780,8590,8590,8590,8590,2
20230804,190100,25780,8590,8590,8590,8590,0
20230804,190000,25780,8590,8590,8590,8590,0
20230804,185900,25780,8590,8590,8590,8590,0
20230804,185800,25780,8590,8590,8590,8590,0
20230804,185700,25780,8590,8590,8590,8590,0
20230804,185600,25780,8590,8590,8590,8590,0
20230804,185500,25780,8590,8590,8590,8590,0
20230804,185400,25780,8590,8590,8590,8590,0
20230804,185300,25780,8590,8590,8590,8590,0
20230804,185200,25780,8590,8590,8590,8590,0
20230804,185100,25780,8590,8590,8590,8590,0
20230804,185000,25780,8590,8590,8590,8590,0
20230804,184900,25780,8590,8590,8590,8590,0
20230804,184800,25780,8590,8590,8590,8590,0
20230804,184700,25780,8590,8590,8590,8590,0
20230804,184600,25780,8590,8590,8590,8590,0
20230804,184500,25780,8590,8590,8590,8590,0
20230804,184400,25780,8590,8590,8590,8590,0
20230804,184300,25780,8590,8590,8590,8590,0
20230804,184200,25780,8590,8590,8590,8590,0
20230804,184100,25780,8590,8590,8590,8590,0
20230804,184000,25780,8590,8590,8590,8590,0
20230804,183900,25780,8590,8590,8590,8590,0
20230804,183800,25780,8590,8590,8590,8590,0
20230804,183700,25780,8590,8590,8590,8590,0
20230804,183600,25780,8590,8590,8590,8590,0
20230804,183500,25780,8590,8590,8590,8590,0
20230804,183400,25780,8590,8590,8590,8590,0
20230804,183300,25780,8590,8590,8590,8590,0
20230804,183200,25780,8590,8590,8590,8590,2
20230804,183100,25780,8590,8590,8590,8590,0
20230804,183000,25780,8590,8590,8590,8590,0
20230804,182900,25780,8590,8590,8590,8590,0
20230804,182800,25780,8590,8590,8590,8590,0
20230804,182700,25780,8590,8590,8590,8590,0
20230804,182600,25780,8590,8590,8590,8590,0
20230804,182500,25780,8590,8590,8590,8590,0
20230804,182400,25780,8590,8590,8590,8590,0
20230804,182300,25780,8590,8590,8590,8590,0
20230804,182200,25780,8590,8590,8590,8590,0
20230804,182100,25780,8590,8590,8590,8590,0
20230804,182000,25780,8590,8590,8590,8590,0
20230804,181900,25780,8590,8590,8590,8590,0
20230804,181800,25780,8590,8590,8590,8590,0
20230804,181700,25780,8590,8590,8590,8590,0
20230804,181600,25780,8590,8590,8590,8590,0
20230804,181500,25780,8590,8590,8590,8590,0
20230804,181400,25780,8590,8590,8590,8590,0
20230804,181300,25780,8590,8590,8590,8590,0
20230804,181200,25780,8590,8590,8590,8590,0
20230804,181100,25780,8590,8590,8590,8590,0
20230804,181000,25780,8590,8590,8590,8590,0
20230804,180900,25780,8590,8590,8590,8590,0
20230804,180800,25780,8590,8590,8590,8590,0
20230804,180700,25780,8590,8590,8590,8590,0
20230804,180600,25780,8590,8590,8590,8590,0
20230804,180500,25780,8590,8590,8590,8590,0
20230804,180400,25780,8590,8590,8590,8590,0
20230804,180300,25780,8590,8590,8590,8590,0
20230804,180200,25780,8590,8590,8590,8590,2
20230804,180100,25780,8590,8590,8590,8590,0
20230804,180000,25780,8590,8590,8590,8590,0
20230804,175900,25780,8590,8590,8590,8590,0
20230804,175800,25780,8590,8590,8590,8590,0
20230804,175700,25780,8590,8590,8590,8590,0
20230804,175600,25780,8590,8590,8590,8590,0
20230804,175500,25780,8590,8590,8590,8590,0
20230804,175400,25780,8590,8590,8590,8590,0
20230804,175300,25780,8590,8590,8590,8590,0
20230804,175200,25780,8590,8590,8590,8590,0
20230804,175100,25780,8590,8590,8590,8590,0
20230804,175000,25780,8590,8590,8590,8590,0
20230804,174900,25780,8590,8590,8590,8590,0
20230804,174800,25780,8590,8590,8590,8590,0
20230804,174700,25780,8590,8590,8590,8590,0
20230804,174600,25780,8590,8590,8590,8590,0
20230804,174500,25780,8590,8590,8590,8590,0
20230804,174400,25780,8590,8590,8590,8590,0
20230804,174300,25780,8590,8590,8590,8590,0
20230804,174200,25780,8590,8590,8590,8590,0
20230804,174100,25780,8590,8590,8590,8590,0
20230804,174000,25780,8590,8590,8590,8590,0
20230804,173900,25780,8590,8590,8590,8590,0
20230804,173800,25780,8590,8590,8590,8590,0
20230804,173700,25780,8590,8590,8590,8590,0
20230804,173600,25780,8590,8590,8590,8590,0
20230804,173500,25780,8590,8590,8590,8590,0
20230804,173400,25780,8590,8590,8590,8590,0
20230804,173300,25780,8590,8590,8590,8590,0
20230804,173200,25780,8590,8590,8590,8590,2
20230804,173100,25780,8590,8590,8590,8590,0
20230804,173000,25780,8590,8590,8590,8590,0
20230804,172900,25780,8590,8590,8590,8590,0
20230804,172800,25780,8590,8590,8590,8590,0
20230804,172700,25780,8590,8590,8590,8590,0
20230804,172600,25780,8590,8590,8590,8590,0
20230804,172500,25780,8590,8590,8590,8590,0
20230804,172400,25780,8590,8590,8590,8590,0
20230804,172300,25780,8590,8590,8590,8590,0
20230804,172200,25780,8590,8590,8590,8590,0
20230804,172100,25780,8590,8590,8590,8590,0
20230804,172000,25780,8590,8590,8590,8590,0
20230804,171900,25780,8590,8590,8590,8590,0
20230804,171800,25780,8590,8590,8590,8590,0
20230804,171700,25780,8590,8590,8590,8590,0
20230804,171600,25780,8590,8590,8590,8590,0
20230804,171500,25780,8590,8590,8590,8590,0
20230804,171400,25780,8590,8590,8590,8590,0
20230804,171300,25780,8590,8590,8590,8590,0
20230804,171200,25780,8590,8590,8590,8590,0
20230804,171100,25780,8590,8590,8590,8590,0
20230804,171000,25780,8590,8590,8590,8590,0
20230804,170900,25780,8590,8590,8590,8590,0
20230804,170800,25780,8590,8590,8590,8590,0
20230804,170700,25780,8590,8590,8590,8590,0
20230804,170600,25780,8590,8590,8590,8590,0
20230804,170500,25780,8590,8590,8590,8590,0
20230804,170400,25780,8590,8590,8590,8590,0
20230804,170300,25780,8590,8590,8590,8590,0
20230804,170200,25780,8590,8590,8590,8590,2
20230804,170100,25780,8590,8590,8590,8590,0
20230804,170000,25780,8590,8590,8590,8590,0
20230804,165900,25780,8590,8590,8590,8590,0
20230804,165800,25780,8590,8590,8590,8590,0
20230804,165700,25780,8590,8590,8590,8590,0
20230804,165600,25780,8590,8590,8590,8590,0
20230804,165500,25780,8590,8590,8590,8590,0
20230804,165400,25780,8590,8590,8590,8590,0
20230804,165300,25780,8590,8590,8590,8590,0
20230804,165200,25780,8590,8590,8590,8590,0
20230804,165100,25780,8590,8590,8590,8590,0
20230804,165000,25780,8590,8590,8590,8590,0
20230804,164900,25780,8590,8590,8590,8590,0
20230804,164800,25780,8590,8590,8590,8590,0
20230804,164700,25780,8590,8590,8590,8590,0
20230804,164600,25780,8590,8590,8590,8590,0
20230804,164500,25780,8590,8590,8590,8590,0
20230804,164400,25780,8590,8590,8590,8590,0
20230804,164300,25780,8590,8590,8590,8590,0
20230804,164200,25780,8590,8590,8590,8590,0
20230804,164100,25780,8590,8590,8590,8590,0
20230804,164000,25780,8590,8590,8590,8590,0
20230804,163900,25780,8590,8590,8590,8590,0
20230804,163800,25780,8590,8590,8590,8590,0
20230804,163700,25780,8590,8590,8590,8590,0
20230804,163600,25780,8590,8590,8590,8590,0
20230804,163500,25780,8590,8590,8590,8590,0
20230804,163400,25780,8590,8590,8590,8590,0
20230804,163300,25780,8590,8590,8590,8590,0
20230804,163200,25780,8590,8590,8590,8590,2
20230804,163100,25780,8590,8590,8590,8590,0
20230804,163000,25780,8590,8590,8590,8590,0
20230804,162900,25780,8590,8590,8590,8590,0
20230804,162800,25780,8590,8590,8590,8590,0
20230804,162700,25780,8590,8590,8590,8590,0
20230804,162600,25780,8590,8590,8590,8590,0
20230804,162500,25780,8590,8590,8590,8590,0
20230804,162400,25780,8590,8590,8590,8590,0
20230804,162300,25780,8590,8590,8590,8590,0
20230804,162200,25780,8590,8590,8590,8590,0
20230804,162100,25780,8590,8590,8590,8590,0
20230804,162000,25780,8590,8590,8590,8590,0
20230804,161900,25780,8590,8590,8590,8590,0
20230804,161800,25780,8590,8590,8590,8590,0
20230804,161700,25780,8590,8590,8590,8590,0
20230804,161600,25780,8590,8590,8590,8590,0
20230804,161500,25780,8590,8590,8590,8590,0
20230804,161400,25780,8590,8590,8590,8590,0
20230804,161300,25780,8590,8590,8590,8590,0
20230804,161200,25780,8590,8590,8590,8590,0
20230804,161100,25780,8590,8590,8590,8590,0
20230804,161000,25780,8590,8590,8590,8590,0
20230804,160900,25780,8590,8590,8590,8590,0
20230804,160800,25780,8590,8590,8590,8590,0
20230804,160700,25780,8590,8590,8590,8590,0
20230804,160600,25780,8590,8590,8590,8590,0
20230804,160500,25780,8590,8590,8590,8590,0
20230804,160400,25780,8590,8590,8590,8590,0
20230804,160300,25780,8590,8590,8590,8590,0
20230804,160200,25780,8590,8590,8590,8590,2
20230804,160100,25780,8590,8590,8590,8590,0
20230804,160000,25780,8590,8590,8590,8590,0
20230804,155900,25780,8590,8590,8590,8590,0
20230804,155800,25780,8590,8590,8590,8590,0
20230804,155700,25780,8590,8590,8590,8590,0
20230804,155600,25780,8590,8590,8590,8590,0
20230804,155500,25780,8590,8590,8590,8590,0
20230804,155400,25780,8590,8590,8590,8590,0
20230804,155300,25780,8590,8590,8590,8590,0
20230804,155200,25780,8590,8590,8590,8590,0
20230804,155100,25780,8590,8590,8590,8590,0
20230804,155000,25780,8590,8590,8590,8590,0
20230804,154900,25780,8590,8590,8590,8590,0
20230804,154800,25780,8590,8590,8590,8590,0
20230804,154700,25780,8590,8590,8590,8590,0
20230804,154600,25780,8590,8590,8590,8590,0
20230804,154500,25780,8590,8590,8590,8590,0
20230804,154400,25780,8590,8590,8590,8590,0
20230804,154300,25780,8590,8590,8590,8590,0
20230804,154200,25780,8590,8590,8590,8590,0
20230804,154100,25780,8590,8590,8590,8590,0
20230804,154000,25780,8590,8590,8590,8590,0
20230804,153900,25780,8590,8590,8590,8590,0
20230804,153800,25780,8590,8590,8590,8590,0
20230804,153700,25780,8590,8590,8590,8590,0
20230804,153600,25780,8590,8590,8590,8590,0
20230804,153500,25780,8590,8590,8590,8590,0
20230804,153400,25780,8590,8590,8590,8590,0
20230804,153300,25780,8590,8590,8590,8590,0
20230804,153200,25780,8590,8590,8590,8590,2
20230804,153100,25780,8590,8590,8590,8590,0
20230804,153000,25780,8590,8590,8590,8590,2
20230804,152900,8600,8600,8600,8600,8600,0
20230804,152800,8600,8600,8600,8600,8600,0
20230804,152700,8600,8600,8600,8600,8600,0
20230804,152600,8600,8600,8600,8600,8600,0
20230804,152500,8600,8600,8600,8600,8600,0
20230804,152400,8600,8600,8600,8600,8600,0
20230804,152300,8600,8600,8600,8600,8600,0
20230804,152200,8600,8600,8600,8600,8600,0
20230804,152100,8600,8600,8600,8600,8600,0
20230804,152000,8600,8600,8600,8600,8600,0
20230804,151900,8600,8600,8600,8600,8600,0
20230804,151800,8600,8600,8600,8600,8600,0
20230804,151700,8600,8600,8600,8600,8600,0
20230804,151600,8600,8600,8600,8600,8600,0
20230804,151500,8600,8600,8600,8600,8600,0
20230804,151400,8600,8600,8600,8600,8600,0
20230804,151300,8600,8600,8600,8600,8600,0
20230804,151200,8600,8600,8600,8600,8600,0
20230804,151100,8600,8600,8600,8600,8600,0
20230804,151000,8600,8600,8600,8600,8600,0
20230804,150900,8600,8600,8600,8600,8600,0
20230804,150800,8600,8600,8600,8600,8600,0
20230804,150700,8600,8600,8600,8600,8600,0
20230804,150600,8600,8600,8600,8600,8600,0
20230804,150500,8600,8600,8600,8600,8600,0
20230804,150400,8600,8600,8600,8600,8600,0
20230804,150300,8600,8600,8600,8600,8600,0
20230804,150200,8600,8600,8600,8600,8600,0
20230804,150100,8600,8600,8600,8600,8600,0
20230804,150000,8600,8600,8600,8600,8600,0
20230804,145900,8600,8600,8600,8600,8600,0
20230804,145800,8600,8600,8600,8600,8600,0
20230804,145700,8600,8600,8600,8600,8600,0
20230804,145600,8600,8600,8600,8600,8600,0
20230804,145500,8600,8600,8600,8600,8600,0
20230804,145400,8600,8600,8600,8600,8600,0
20230804,145300,8600,8600,8600,8600,8600,0
20230804,145200,8600,8600,8600,8600,8600,0
20230804,145100,8600,8600,8600,8600,8600,0
20230804,145000,8600,8600,8600,8600,8600,0
20230804,144900,8600,8600,8600,8600,8600,0
20230804,144800,8600,8600,8600,8600,8600,0
20230804,144700,8600,8600,8600,8600,8600,0
20230804,144600,8600,8600,8600,8600,8600,0
20230804,144500,8600,8600,8600,8600,8600,0
20230804,144400,8600,8600,8600,8600,8600,0
20230804,144300,8600,8600,8600,8600,8600,0
20230804,144200,8600,8600,8600,8600,8600,0
20230804,144100,8600,8600,8600,8600,8600,0
20230804,144000,8600,8600,8600,8600,8600,0
20230804,143900,8600,8600,8600,8600,8600,0
20230804,143800,8600,8600,8600,8600,8600,0
20230804,143700,8600,8600,8600,8600,8600,0
20230804,143600,8600,8600,8600,8600,8600,0
20230804,143500,8600,8600,8600,8600,8600,0
20230804,143400,8600,8600,8600,8600,8600,0
20230804,143300,8600,8600,8600,8600,8600,0
20230804,143200,8600,8600,8600,8600,8600,0
20230804,143100,8600,8600,8600,8600,8600,0
20230804,143000,8600,8600,8600,8600,8600,0
20230804,142900,8600,8600,8600,8600,8600,0
20230804,142800,8600,8600,8600,8600,8600,0
20230804,142700,8600,8600,8600,8600,8600,0
20230804,142600,8600,8600,8600,8600,8600,0
20230804,142500,8600,8600,8600,8600,8600,0
20230804,142400,8600,8600,8600,8600,8600,0
20230804,142300,8600,8600,8600,8600,8600,0
20230804,142200,8600,8600,8600,8600,8600,0
20230804,142100,8600,8600,8600,8600,8600,0
20230804,142000,8600,8600,8600,8600,8600,0
20230804,141900,8600,8600,8600,8600,8600,0
20230804,141800,8600,8600,8600,8600,8600,0
20230804,141700,8600,8600,8600,8600,8600,0
20230804,141600,8600,8600,8600,8600,8600,0
20230804,141500,8600,8600,8600,8600,8600,0
20230804,141400,8600,8600,8600,8600,8600,0
20230804,141300,8600,8600,8600,8600,8600,0
20230804,141200,8600,8600,8600,8600,8600,0
20230804,141100,8600,8600,8600,8600,8600,0
20230804,141000,8600,8600,8600,8600,8600,0
20230804,140900,8600,8600,8600,8600,8600,0
20230804,140800,8600,8600,8600,8600,8600,0
20230804,140700,8600,8600,8600,8600,8600,0
20230804,140600,8600,8600,8600,8600,8600,0
20230804,140500,8600,8600,8600,8600,8600,0
20230804,140400,8600,8600,8600,8600,8600,0
20230804,140300,8600,8600,8600,8600,8600,0
20230804,140200,8600,8600,8600,8600,8600,0
20230804,140100,8600,8600,8600,8600,8600,0
20230804,140000,8600,8600,8600,8600,8600,0
20230804,135900,8600,8600,8600,8600,8600,0
20230804,135800,8600,8600,8600,8600,8600,0
20230804,135700,8600,8600,8600,8600,8600,0
20230804,135600,8600,8600,8600,8600,8600,0
20230804,135500,8600,8600,8600,8600,8600,0
20230804,135400,8600,8600,8600,8600,8600,0
20230804,135300,8600,8600,8600,8600,8600,0
20230804,135200,8600,8600,8600,8600,8600,0
20230804,135100,8600,8600,8600,8600,8600,0
20230804,135000,8600,8600,8600,8600,8600,0
20230804,134900,8600,8600,8600,8600,8600,0
20230804,134800,8600,8600,8600,8600,8600,0
20230804,134700,8600,8600,8600,8600,8600,0
20230804,134600,8600,8600,8600,8600,8600,0
20230804,134500,8600,8600,8600,8600,8600,0
20230804,134400,8600,8600,8600,8600,8600,0
20230804,134300,8600,8600,8600,8600,8600,0
20230804,134200,8600,8600,8600,8600,8600,0
20230804,134100,8600,8600,8600,8600,8600,0
20230804,134000,8600,8600,8600,8600,8600,0
20230804,133900,8600,8600,8600,8600,8600,0
20230804,133800,8600,8600,8600,8600,8600,0
20230804,133700,8600,8600,8600,8600,8600,0
20230804,133600,8600,8600,8600,8600,8600,0
20230804,133500,8600,8600,8600,8600,8600,0
20230804,133400,8600,8600,8600,8600,8600,0
20230804,133300,8600,8600,8600,8600,8600,0
20230804,133200,8600,8600,8600,8600,8600,0
20230804,133100,8600,8600,8600,8600,8600,0
20230804,133000,8600,8600,8600,8600,8600,0
20230804,132900,8600,8600,8600,8600,8600,0
20230804,132800,8600,8600,8600,8600,8600,0
20230804,132700,8600,8600,8600,8600,8600,0
20230804,132600,8600,8600,8600,8600,8600,0
20230804,132500,8600,8600,8600,8600,8600,0
20230804,132400,8600,8600,8600,8600,8600,0
20230804,132300,8600,8600,8600,8600,8600,0
20230804,132200,8600,8600,8600,8600,8600,0
20230804,132100,8600,8600,8600,8600,8600,0
20230804,132000,8600,8600,8600,8600,8600,0
20230804,131900,8600,8600,8600,8600,8600,0
20230804,131800,8600,8600,8600,8600,8600,0
20230804,131700,8600,8600,8600,8600,8600,0
20230804,131600,8600,8600,8600,8600,8600,0
20230804,131500,8600,8600,8600,8600,8600,0
20230804,131400,8600,8600,8600,8600,8600,0
20230804,131300,8600,8600,8600,8600,8600,0
20230804,131200,8600,8600,8600,8600,8600,0
20230804,131100,8600,8600,8600,8600,8600,0
20230804,131000,8600,8600,8600,8600,8600,0
20230804,130900,8600,8600,8600,8600,8600,0
20230804,130800,8600,8600,8600,8600,8600,0
20230804,130700,8600,8600,8600,8600,8600,0
20230804,130600,8600,8600,8600,8600,8600,0
20230804,130500,8600,8600,8600,8600,8600,0
20230804,130400,8600,8600,8600,8600,8600,0
20230804,130300,8600,8600,8600,8600,8600,0
20230804,130200,8600,8600,8600,8600,8600,0
20230804,130100,8600,8600,8600,8600,8600,0
20230804,130000,8600,8600,8600,8600,8600,0
20230804,125900,8600,8600,8600,8600,8600,0
20230804,125800,8600,8600,8600,8600,8600,0
20230804,125700,8600,8600,8600,8600,8600,0
20230804,125600,8600,8600,8600,8600,8600,0
20230804,125500,8600,8600,8600,8600,8600,0
20230804,125400,8600,8600,8600,8600,8600,0
20230804,125300,8600,8600,8600,8600,8600,0
20230804,125200,8600,8600,8600,8600,8600,0
20230804,125100,8600,8600,8600,8600,8600,0
20230804,125000,8600,8600,8600,8600,8600,0
20230804,124900,8600,8600,8600,8600,8600,0
20230804,124800,8600,8600,8600,8600,8600,0
20230804,124700,8600,8600,8600,8600,8600,0
20230804,124600,8600,8600,8600,8600,8600,0
20230804,124500,8600,8600,8600,8600,8600,0
20230804,124400,8600,8600,8600,8600,8600,0
20230804,124300,8600,8600,8600,8600,8600,0
20230804,124200,8600,8600,8600,8600,8600,0
20230804,124100,8600,8600,8600,8600,8600,0
20230804,124000,8600,8600,8600,8600,8600,0
20230804,123900,8600,8600,8600,8600,8600,0
20230804,123800,8600,8600,8600,8600,8600,0
20230804,123700,8600,8600,8600,8600,8600,0
20230804,123600,8600,8600,8600,8600,8600,0
20230804,123500,8600,8600,8600,8600,8600,0
20230804,123400,8600,8600,8600,8600,8600,0
20230804,123300,8600,8600,8600,8600,8600,0
20230804,123200,8600,8600,8600,8600,8600,0
20230804,123100,8600,8600,8600,8600,8600,0
20230804,123000,8600,8600,8600,8600,8600,0
20230804,122900,8600,8600,8600,8600,8600,0
20230804,122800,8600,8600,8600,8600,8600,0
20230804,122700,8600,8600,8600,8600,8600,0
20230804,122600,8600,8600,8600,8600,8600,0
20230804,122500,8600,8600,8600,8600,8600,0
20230804,122400,8600,8600,8600,8600,8600,0
20230804,122300,8600,8600,8600,8600,8600,0
20230804,122200,8600,8600,8600,8600,8600,0
20230804,122100,8600,8600,8600,8600,8600,0
20230804,122000,8600,8600,8600,8600,8600,0
20230804,121900,8600,8600,8600,8600,8600,0
20230804,121800,8600,8600,8600,8600,8600,0
20230804,121700,8600,8600,8600,8600,8600,0
20230804,121600,8600,8600,8600,8600,8600,0
20230804,121500,8600,8600,8600,8600,8600,0
20230804,121400,8600,8600,8600,8600,8600,0
20230804,121300,8600,8600,8600,8600,8600,0
20230804,121200,8600,8600,8600,8600,8600,0
20230804,121100,8600,8600,8600,8600,8600,0
20230804,121000,8600,8600,8600,8600,8600,0
20230804,120900,8600,8600,8600,8600,8600,0
20230804,120800,8600,8600,8600,8600,8600,0
20230804,120700,8600,8600,8600,8600,8600,0
20230804,120600,8600,8600,8600,8600,8600,0
20230804,120500,8600,8600,8600,8600,8600,0
20230804,120400,8600,8600,8600,8600,8600,0
20230804,120300,8600,8600,8600,8600,8600,0
20230804,120200,8600,8600,8600,8600,8600,0
20230804,120100,8600,8600,8600,8600,8600,0
20230804,120000,8600,8600,8600,8600,8600,0
20230804,115900,8600,8600,8600,8600,8600,0
20230804,115800,8600,8600,8600,8600,8600,0
20230804,115700,8600,8600,8600,8600,8600,0
20230804,115600,8600,8600,8600,8600,8600,0
20230804,115500,8600,8600,8600,8600,8600,0
20230804,115400,8600,8600,8600,8600,8600,0
20230804,115300,8600,8600,8600,8600,8600,0
20230804,115200,8600,8600,8600,8600,8600,0
20230804,115100,8600,8600,8600,8600,8600,0
20230804,115000,8600,8600,8600,8600,8600,0
20230804,114900,8600,8600,8600,8600,8600,0
20230804,114800,8600,8600,8600,8600,8600,0
20230804,114700,8600,8600,8600,8600,8600,0
20230804,114600,8600,8600,8600,8600,8600,0
20230804,114500,8600,8600,8600,8600,8600,0
20230804,114400,8600,8600,8600,8600,8600,0
20230804,114300,8600,8600,8600,8600,8600,0
20230804,114200,8600,8600,8600,8600,8600,0
20230804,114100,8600,8600,8600,8600,8600,0
20230804,114000,8600,8600,8600,8600,8600,0
20230804,113900,8600,8600,8600,8600,8600,0
20230804,113800,8600,8600,8600,8600,8600,0
20230804,113700,8600,8600,8600,8600,8600,0
20230804,113600,8600,8600,8600,8600,8600,0
20230804,113500,8600,8600,8600,8600,8600,0
20230804,113400,8600,8600,8600,8600,8600,0
20230804,113300,8600,8600,8600,8600,8600,0
20230804,113200,8600,8600,8600,8600,8600,0
20230804,113100,8600,8600,8600,8600,8600,0
20230804,113000,8600,8600,8600,8600,8600,0
20230804,112900,8600,8600,8600,8600,8600,0
20230804,112800,8600,8600,8600,8600,8600,1
20230804,112700,0,8600,8600,8600,8600,0
20230804,112600,0,8600,8600,8600,8600,0
20230804,112500,0,8600,8600,8600,8600,0
20230804,112400,0,8600,8600,8600,8600,0
20230804,112300,0,8600,8600,8600,8600,0
20230804,112200,0,8600,8600,8600,8600,0
20230804,112100,0,8600,8600,8600,8600,0
20230804,112000,0,8600,8600,8600,8600,0
20230804,111900,0,8600,8600,8600,8600,0
20230804,111800,0,8600,8600,8600,8600,0
20230804,111700,0,8600,8600,8600,8600,0
20230804,111600,0,8600,8600,8600,8600,0
20230804,111500,0,8600,8600,8600,8600,0
20230804,111400,0,8600,8600,8600,8600,0
20230804,111300,0,8600,8600,8600,8600,0
20230804,111200,0,8600,8600,8600,8600,0
20230804,111100,0,8600,8600,8600,8600,0
20230804,111000,0,8600,8600,8600,8600,0
20230804,110900,0,8600,8600,8600,8600,0
20230804,110800,0,8600,8600,8600,8600,0
20230804,110700,0,8600,8600,8600,8600,0
20230804,110600,0,8600,8600,8600,8600,0
20230804,110500,0,8600,8600,8600,8600,0
20230804,110400,0,8600,8600,8600,8600,0
20230804,110300,0,8600,8600,8600,8600,0
20230804,110200,0,8600,8600,8600,8600,0
20230804,110100,0,8600,8600,8600,8600,0
20230804,110000,0,8600,8600,8600,8600,0
20230804,105900,0,8600,8600,8600,8600,0
20230804,105800,0,8600,8600,8600,8600,0
20230804,105700,0,8600,8600,8600,8600,0
20230804,105600,0,8600,8600,8600,8600,0
20230804,105500,0,8600,8600,8600,8600,0
20230804,105400,0,8600,8600,8600,8600,0
20230804,105300,0,8600,8600,8600,8600,0
20230804,105200,0,8600,8600,8600,8600,0
20230804,105100,0,8600,8600,8600,8600,0
20230804,105000,0,8600,8600,8600,8600,0
20230804,104900,0,8600,8600,8600,8600,0
20230804,104800,0,8600,8600,8600,8600,0
20230804,104700,0,8600,8600,8600,8600,0
20230804,104600,0,8600,8600,8600,8600,0
20230804,104500,0,8600,8600,8600,8600,0
20230804,104400,0,8600,8600,8600,8600,0
20230804,104300,0,8600,8600,8600,8600,0
20230804,104200,0,8600,8600,8600,8600,0
20230804,104100,0,8600,8600,8600,8600,0
20230804,104000,0,8600,8600,8600,8600,0
20230804,103900,0,8600,8600,8600,8600,0
20230804,103800,0,8600,8600,8600,8600,0
20230804,103700,0,8600,8600,8600,8600,0
20230804,103600,0,8600,8600,8600,8600,0
20230804,103500,0,8600,8600,8600,8600,0
20230804,103400,0,8600,8600,8600,8600,0
20230804,103300,0,8600,8600,8600,8600,0
20230804,103200,0,8600,8600,8600,8600,0
20230804,103100,0,8600,8600,8600,8600,0
20230804,103000,0,8600,8600,8600,8600,0
20230804,102900,0,8600,8600,8600,8600,0
20230804,102800,0,8600,8600,8600,8600,0
20230804,102700,0,8600,8600,8600,8600,0
20230804,102600,0,8600,8600,8600,8600,0
20230804,102500,0,8600,8600,8600,8600,0
20230804,102400,0,8600,8600,8600,8600,0
20230804,102300,0,8600,8600,8600,8600,0
20230804,102200,0,8600,8600,8600,8600,0
20230804,102100,0,8600,8600,8600,8600,0
20230804,102000,0,8600,8600,8600,8600,0
20230804,101900,0,8600,8600,8600,8600,0
20230804,101800,0,8600,8600,8600,8600,0
20230804,101700,0,8600,8600,8600,8600,0
20230804,101600,0,8600,8600,8600,8600,0
20230804,101500,0,8600,8600,8600,8600,0
20230804,101400,0,8600,8600,8600,8600,0
20230804,101300,0,8600,8600,8600,8600,0
20230804,101200,0,8600,8600,8600,8600,0
20230804,101100,0,8600,8600,8600,8600,0
20230804,101000,0,8600,8600,8600,8600,0
20230804,100900,0,8600,8600,8600,8600,0
20230804,100800,0,8600,8600,8600,8600,0
20230804,100700,0,8600,8600,8600,8600,0
20230804,100600,0,8600,8600,8600,8600,0
20230804,100500,0,8600,8600,8600,8600,0
20230804,100400,0,8600,8600,8600,8600,0
20230804,100300,0,8600,8600,8600,8600,0
20230804,100200,0,8600,8600,8600,8600,0
20230804,100100,0,8600,8600,8600,8600,0
20230804,100000,0,8600,8600,8600,8600,0
20230804,095900,0,8600,8600,8600,8600,0
20230804,095800,0,8600,8600,8600,8600,0
20230804,095700,0,8600,8600,8600,8600,0
20230804,095600,0,8600,8600,8600,8600,0
20230804,095500,0,8600,8600,8600,8600,0
20230804,095400,0,8600,8600,8600,8600,0
20230804,095300,0,8600,8600,8600,8600,0
20230804,095200,0,8600,8600,8600,8600,0
20230804,095100,0,8600,8600,8600,8600,0
20230804,095000,0,8600,8600,8600,8600,0
20230804,094900,0,8600,8600,8600,8600,0
20230804,094800,0,8600,8600,8600,8600,0
20230804,094700,0,8600,8600,8600,8600,0
20230804,094600,0,8600,8600,8600,8600,0
20230804,094500,0,8600,8600,8600,8600,0
20230804,094400,0,8600,8600,8600,8600,0
20230804,094300,0,8600,8600,8600,8600,0
20230804,094200,0,8600,8600,8600,8600,0
20230804,094100,0,8600,8600,8600,8600,0
20230804,094000,0,8600,8600,8600,8600,0
20230804,093900,0,8600,8600,8600,8600,0
20230804,093800,0,8600,8600,8600,8600,0
20230804,093700,0,8600,8600,8600,8600,0
20230804,093600,0,8600,8600,8600,8600,0
20230804,093500,0,8600,8600,8600,8600,0
20230804,093400,0,8600,8600,8600,8600,0
20230804,093300,0,8600,8600,8600,8600,0
20230804,093200,0,8600,8600,8600,8600,0
20230804,093100,0,8600,8600,8600,8600,0
20230804,093000,0,8600,8600,8600,8600,0
20230804,092900,0,8600,8600,8600,8600,0
20230804,092800,0,8600,8600,8600,8600,0
20230804,092700,0,8600,8600,8600,8600,0
20230804,092600,0,8600,8600,8600,8600,0
20230804,092500,0,8600,8600,8600,8600,0
20230804,092400,0,8600,8600,8600,8600,0
20230804,092300,0,8600,8600,8600,8600,0
20230804,092200,0,8600,8600,8600,8600,0
20230804,092100,0,8600,8600,8600,8600,0
20230804,092000,0,8600,8600,8600,8600,0
20230804,091900,0,8600,8600,8600,8600,0
20230804,091800,0,8600,8600,8600,8600,0
20230804,091700,0,8600,8600,8600,8600,0
20230804,091600,0,8600,8600,8600,8600,0
20230804,091500,0,8600,8600,8600,8600,0
20230804,091400,0,8600,8600,8600,8600,0
20230804,091300,0,8600,8600,8600,8600,0
20230804,091200,0,8600,8600,8600,8600,0
20230804,091100,0,8600,8600,8600,8600,0
20230804,091000,0,8600,8600,8600,8600,0
20230804,090900,0,8600,8600,8600,8600,0
20230804,090800,0,8600,8600,8600,8600,0
20230804,090700,0,8600,8600,8600,8600,0
20230804,090600,0,8600,8600,8600,8600,0
20230804,090500,0,8600,8600,8600,8600,0
20230804,090400,0,8600,8600,8600,8600,0
20230804,090300,0,8600,8600,8600,8600,0
20230804,090200,0,8600,8600,8600,8600,0
20230804,090100,0,8600,8600,8600,8600,0
20230804,090000,0,8600,8600,8600,8600,0