KissMeData/207490/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201200,146760,8570,7400,8570,7400,6
20230904,201100,146760,8570,8570,8570,8570,0
20230904,201000,146760,8570,8570,8570,8570,0
20230904,200900,146760,8570,8570,8570,8570,0
20230904,200800,146760,8570,8570,8570,8570,0
20230904,200700,146760,8570,8570,8570,8570,0
20230904,200600,146760,8570,8570,8570,8570,0
20230904,200500,146760,8570,8570,8570,8570,0
20230904,200400,146760,8570,8570,8570,8570,0
20230904,200300,146760,8570,8570,8570,8570,0
20230904,200200,146760,8570,8570,8570,8570,0
20230904,200100,146760,8570,8570,8570,8570,0
20230904,200000,146760,8570,8570,8570,8570,0
20230904,195900,146760,8570,8570,8570,8570,0
20230904,195800,146760,8570,8570,8570,8570,0
20230904,195700,146760,8570,8570,8570,8570,0
20230904,195600,146760,8570,8570,8570,8570,0
20230904,195500,146760,8570,8570,8570,8570,0
20230904,195400,146760,8570,8570,8570,8570,0
20230904,195300,146760,8570,8570,8570,8570,0
20230904,195200,146760,8570,8570,8570,8570,0
20230904,195100,146760,8570,8570,8570,8570,0
20230904,195000,146760,8570,8570,8570,8570,0
20230904,194900,146760,8570,8570,8570,8570,0
20230904,194800,146760,8570,8570,8570,8570,0
20230904,194700,146760,8570,8570,8570,8570,0
20230904,194600,146760,8570,8570,8570,8570,0
20230904,194500,146760,8570,8570,8570,8570,0
20230904,194400,146760,8570,8570,8570,8570,0
20230904,194300,146760,8570,8570,8570,8570,0
20230904,194200,146760,8570,7400,8570,7400,6
20230904,194100,146760,8570,8570,8570,8570,0
20230904,194000,146760,8570,8570,8570,8570,0
20230904,193900,146760,8570,8570,8570,8570,0
20230904,193800,146760,8570,8570,8570,8570,0
20230904,193700,146760,8570,8570,8570,8570,0
20230904,193600,146760,8570,8570,8570,8570,0
20230904,193500,146760,8570,8570,8570,8570,0
20230904,193400,146760,8570,8570,8570,8570,0
20230904,193300,146760,8570,8570,8570,8570,0
20230904,193200,146760,8570,8570,8570,8570,0
20230904,193100,146760,8570,8570,8570,8570,0
20230904,193000,146760,8570,8570,8570,8570,0
20230904,192900,146760,8570,8570,8570,8570,0
20230904,192800,146760,8570,8570,8570,8570,0
20230904,192700,146760,8570,8570,8570,8570,0
20230904,192600,146760,8570,8570,8570,8570,0
20230904,192500,146760,8570,8570,8570,8570,0
20230904,192400,146760,8570,8570,8570,8570,0
20230904,192300,146760,8570,8570,8570,8570,0
20230904,192200,146760,8570,8570,8570,8570,0
20230904,192100,146760,8570,8570,8570,8570,0
20230904,192000,146760,8570,8570,8570,8570,0
20230904,191900,146760,8570,8570,8570,8570,0
20230904,191800,146760,8570,8570,8570,8570,0
20230904,191700,146760,8570,8570,8570,8570,0
20230904,191600,146760,8570,8570,8570,8570,0
20230904,191500,146760,8570,8570,8570,8570,0
20230904,191400,146760,8570,8570,8570,8570,0
20230904,191300,146760,8570,8570,8570,8570,0
20230904,191200,146760,8570,7400,8570,7400,6
20230904,191100,146760,8570,8570,8570,8570,0
20230904,191000,146760,8570,8570,8570,8570,0
20230904,190900,146760,8570,8570,8570,8570,0
20230904,190800,146760,8570,8570,8570,8570,0
20230904,190700,146760,8570,8570,8570,8570,0
20230904,190600,146760,8570,8570,8570,8570,0
20230904,190500,146760,8570,8570,8570,8570,0
20230904,190400,146760,8570,8570,8570,8570,0
20230904,190300,146760,8570,8570,8570,8570,0
20230904,190200,146760,8570,8570,8570,8570,0
20230904,190100,146760,8570,8570,8570,8570,0
20230904,190000,146760,8570,8570,8570,8570,0
20230904,185900,146760,8570,8570,8570,8570,0
20230904,185800,146760,8570,8570,8570,8570,0
20230904,185700,146760,8570,8570,8570,8570,0
20230904,185600,146760,8570,8570,8570,8570,0
20230904,185500,146760,8570,8570,8570,8570,0
20230904,185400,146760,8570,8570,8570,8570,0
20230904,185300,146760,8570,8570,8570,8570,0
20230904,185200,146760,8570,8570,8570,8570,0
20230904,185100,146760,8570,8570,8570,8570,0
20230904,185000,146760,8570,8570,8570,8570,0
20230904,184900,146760,8570,8570,8570,8570,0
20230904,184800,146760,8570,8570,8570,8570,0
20230904,184700,146760,8570,8570,8570,8570,0
20230904,184600,146760,8570,8570,8570,8570,0
20230904,184500,146760,8570,8570,8570,8570,0
20230904,184400,146760,8570,8570,8570,8570,0
20230904,184300,146760,8570,8570,8570,8570,0
20230904,184200,146760,8570,7400,8570,7400,6
20230904,184100,146760,8570,8570,8570,8570,0
20230904,184000,146760,8570,8570,8570,8570,0
20230904,183900,146760,8570,8570,8570,8570,0
20230904,183800,146760,8570,8570,8570,8570,0
20230904,183700,146760,8570,8570,8570,8570,0
20230904,183600,146760,8570,8570,8570,8570,0
20230904,183500,146760,8570,8570,8570,8570,0
20230904,183400,146760,8570,8570,8570,8570,0
20230904,183300,146760,8570,8570,8570,8570,0
20230904,183200,146760,8570,8570,8570,8570,0
20230904,183100,146760,8570,8570,8570,8570,0
20230904,183000,146760,8570,8570,8570,8570,0
20230904,182900,146760,8570,8570,8570,8570,0
20230904,182800,146760,8570,8570,8570,8570,0
20230904,182700,146760,8570,8570,8570,8570,0
20230904,182600,146760,8570,8570,8570,8570,0
20230904,182500,146760,8570,8570,8570,8570,0
20230904,182400,146760,8570,8570,8570,8570,0
20230904,182300,146760,8570,8570,8570,8570,0
20230904,182200,146760,8570,8570,8570,8570,0
20230904,182100,146760,8570,8570,8570,8570,0
20230904,182000,146760,8570,8570,8570,8570,0
20230904,181900,146760,8570,8570,8570,8570,0
20230904,181800,146760,8570,8570,8570,8570,0
20230904,181700,146760,8570,8570,8570,8570,0
20230904,181600,146760,8570,8570,8570,8570,0
20230904,181500,146760,8570,8570,8570,8570,0
20230904,181400,146760,8570,8570,8570,8570,0
20230904,181300,146760,8570,8570,8570,8570,0
20230904,181200,146760,8570,7400,8570,7400,6
20230904,181100,146760,8570,8570,8570,8570,0
20230904,181000,146760,8570,8570,8570,8570,0
20230904,180900,146760,8570,8570,8570,8570,0
20230904,180800,146760,8570,8570,8570,8570,0
20230904,180700,146760,8570,8570,8570,8570,0
20230904,180600,146760,8570,8570,8570,8570,0
20230904,180500,146760,8570,8570,8570,8570,0
20230904,180400,146760,8570,8570,8570,8570,0
20230904,180300,146760,8570,8570,8570,8570,0
20230904,180200,146760,8570,8570,8570,8570,0
20230904,180100,146760,8570,8570,8570,8570,0
20230904,180000,146760,8570,8570,8570,8570,0
20230904,175900,146760,8570,8570,8570,8570,0
20230904,175800,146760,8570,8570,8570,8570,0
20230904,175700,146760,8570,8570,8570,8570,0
20230904,175600,146760,8570,8570,8570,8570,0
20230904,175500,146760,8570,8570,8570,8570,0
20230904,175400,146760,8570,8570,8570,8570,0
20230904,175300,146760,8570,8570,8570,8570,0
20230904,175200,146760,8570,8570,8570,8570,0
20230904,175100,146760,8570,8570,8570,8570,0
20230904,175000,146760,8570,8570,8570,8570,0
20230904,174900,146760,8570,8570,8570,8570,0
20230904,174800,146760,8570,8570,8570,8570,0
20230904,174700,146760,8570,8570,8570,8570,0
20230904,174600,146760,8570,8570,8570,8570,0
20230904,174500,146760,8570,8570,8570,8570,0
20230904,174400,146760,8570,8570,8570,8570,0
20230904,174300,146760,8570,8570,8570,8570,0
20230904,174200,146760,8570,7400,8570,7400,6
20230904,174100,146760,8570,8570,8570,8570,0
20230904,174000,146760,8570,8570,8570,8570,0
20230904,173900,146760,8570,8570,8570,8570,0
20230904,173800,146760,8570,8570,8570,8570,0
20230904,173700,146760,8570,8570,8570,8570,0
20230904,173600,146760,8570,8570,8570,8570,0
20230904,173500,146760,8570,8570,8570,8570,0
20230904,173400,146760,8570,8570,8570,8570,0
20230904,173300,146760,8570,8570,8570,8570,0
20230904,173200,146760,8570,8570,8570,8570,0
20230904,173100,146760,8570,8570,8570,8570,0
20230904,173000,146760,8570,8570,8570,8570,0
20230904,172900,146760,8570,8570,8570,8570,0
20230904,172800,146760,8570,8570,8570,8570,0
20230904,172700,146760,8570,8570,8570,8570,0
20230904,172600,146760,8570,8570,8570,8570,0
20230904,172500,146760,8570,8570,8570,8570,0
20230904,172400,146760,8570,8570,8570,8570,0
20230904,172300,146760,8570,8570,8570,8570,0
20230904,172200,146760,8570,8570,8570,8570,0
20230904,172100,146760,8570,8570,8570,8570,0
20230904,172000,146760,8570,8570,8570,8570,0
20230904,171900,146760,8570,8570,8570,8570,0
20230904,171800,146760,8570,8570,8570,8570,0
20230904,171700,146760,8570,8570,8570,8570,0
20230904,171600,146760,8570,8570,8570,8570,0
20230904,171500,146760,8570,8570,8570,8570,0
20230904,171400,146760,8570,8570,8570,8570,0
20230904,171300,146760,8570,8570,8570,8570,0
20230904,171200,146760,8570,7400,8570,7400,6
20230904,171100,146760,8570,8570,8570,8570,0
20230904,171000,146760,8570,8570,8570,8570,0
20230904,170900,146760,8570,8570,8570,8570,0
20230904,170800,146760,8570,8570,8570,8570,0
20230904,170700,146760,8570,8570,8570,8570,0
20230904,170600,146760,8570,8570,8570,8570,0
20230904,170500,146760,8570,8570,8570,8570,0
20230904,170400,146760,8570,8570,8570,8570,0
20230904,170300,146760,8570,8570,8570,8570,0
20230904,170200,146760,8570,8570,8570,8570,0
20230904,170100,146760,8570,8570,8570,8570,0
20230904,170000,146760,8570,8570,8570,8570,0
20230904,165900,146760,8570,8570,8570,8570,0
20230904,165800,146760,8570,8570,8570,8570,0
20230904,165700,146760,8570,8570,8570,8570,0
20230904,165600,146760,8570,8570,8570,8570,0
20230904,165500,146760,8570,8570,8570,8570,0
20230904,165400,146760,8570,8570,8570,8570,0
20230904,165300,146760,8570,8570,8570,8570,0
20230904,165200,146760,8570,8570,8570,8570,0
20230904,165100,146760,8570,8570,8570,8570,0
20230904,165000,146760,8570,8570,8570,8570,0
20230904,164900,146760,8570,8570,8570,8570,0
20230904,164800,146760,8570,8570,8570,8570,0
20230904,164700,146760,8570,8570,8570,8570,0
20230904,164600,146760,8570,8570,8570,8570,0
20230904,164500,146760,8570,8570,8570,8570,0
20230904,164400,146760,8570,8570,8570,8570,0
20230904,164300,146760,8570,8570,8570,8570,0
20230904,164200,146760,8570,7400,8570,7400,6
20230904,164100,146760,8570,8570,8570,8570,0
20230904,164000,146760,8570,8570,8570,8570,0
20230904,163900,146760,8570,8570,8570,8570,0
20230904,163800,146760,8570,8570,8570,8570,0
20230904,163700,146760,8570,8570,8570,8570,0
20230904,163600,146760,8570,8570,8570,8570,0
20230904,163500,146760,8570,8570,8570,8570,0
20230904,163400,146760,8570,8570,8570,8570,0
20230904,163300,146760,8570,8570,8570,8570,0
20230904,163200,146760,8570,8570,8570,8570,0
20230904,163100,146760,8570,8570,8570,8570,0
20230904,163000,146760,8570,8570,8570,8570,0
20230904,162900,146760,8570,8570,8570,8570,0
20230904,162800,146760,8570,8570,8570,8570,0
20230904,162700,146760,8570,8570,8570,8570,0
20230904,162600,146760,8570,8570,8570,8570,0
20230904,162500,146760,8570,8570,8570,8570,0
20230904,162400,146760,8570,8570,8570,8570,0
20230904,162300,146760,8570,8570,8570,8570,0
20230904,162200,146760,8570,8570,8570,8570,0
20230904,162100,146760,8570,8570,8570,8570,0
20230904,162000,146760,8570,8570,8570,8570,0
20230904,161900,146760,8570,8570,8570,8570,0
20230904,161800,146760,8570,8570,8570,8570,0
20230904,161700,146760,8570,8570,8570,8570,0
20230904,161600,146760,8570,8570,8570,8570,0
20230904,161500,146760,8570,8570,8570,8570,0
20230904,161400,146760,8570,8570,8570,8570,0
20230904,161300,146760,8570,8570,8570,8570,0
20230904,161200,146760,8570,7400,8570,7400,6
20230904,161100,146760,8570,8570,8570,8570,0
20230904,161000,146760,8570,8570,8570,8570,0
20230904,160900,146760,8570,8570,8570,8570,0
20230904,160800,146760,8570,8570,8570,8570,0
20230904,160700,146760,8570,8570,8570,8570,0
20230904,160600,146760,8570,8570,8570,8570,0
20230904,160500,146760,8570,8570,8570,8570,0
20230904,160400,146760,8570,8570,8570,8570,0
20230904,160300,146760,8570,8570,8570,8570,0
20230904,160200,146760,8570,8570,8570,8570,0
20230904,160100,146760,8570,8570,8570,8570,0
20230904,160000,146760,8570,8570,8570,8570,0
20230904,155900,146760,8570,8570,8570,8570,0
20230904,155800,146760,8570,8570,8570,8570,0
20230904,155700,146760,8570,8570,8570,8570,0
20230904,155600,146760,8570,8570,8570,8570,0
20230904,155500,146760,8570,8570,8570,8570,0
20230904,155400,146760,8570,8570,8570,8570,0
20230904,155300,146760,8570,8570,8570,8570,0
20230904,155200,146760,8570,8570,8570,8570,0
20230904,155100,146760,8570,8570,8570,8570,0
20230904,155000,146760,8570,8570,8570,8570,0
20230904,154900,146760,8570,8570,8570,8570,0
20230904,154800,146760,8570,8570,8570,8570,0
20230904,154700,146760,8570,8570,8570,8570,0
20230904,154600,146760,8570,8570,8570,8570,0
20230904,154500,146760,8570,8570,8570,8570,0
20230904,154400,146760,8570,8570,8570,8570,0
20230904,154300,146760,8570,8570,8570,8570,0
20230904,154200,146760,8570,7400,8570,7400,6
20230904,154100,146760,8570,8570,8570,8570,0
20230904,154000,146760,8570,8570,8570,8570,0
20230904,153900,146760,8570,8570,8570,8570,0
20230904,153800,146760,8570,8570,8570,8570,0
20230904,153700,146760,8570,8570,8570,8570,0
20230904,153600,146760,8570,8570,8570,8570,0
20230904,153500,146760,8570,8570,8570,8570,0
20230904,153400,146760,8570,8570,8570,8570,0
20230904,153300,146760,8570,8570,8570,8570,0
20230904,153200,146760,8570,8570,8570,8570,0
20230904,153100,146760,8570,8570,8570,8570,0
20230904,153000,146760,8570,8570,8570,8570,0
20230904,152900,146760,8570,8570,8570,8570,0
20230904,152800,146760,8570,8570,8570,8570,0
20230904,152700,146760,8570,8570,8570,8570,0
20230904,152600,146760,8570,8570,8570,8570,0
20230904,152500,146760,8570,8570,8570,8570,0
20230904,152400,146760,8570,8570,8570,8570,0
20230904,152300,146760,8570,8570,8570,8570,0
20230904,152200,146760,8570,8570,8570,8570,0
20230904,152100,146760,8570,8570,8570,8570,0
20230904,152000,146760,8570,8570,8570,8570,0
20230904,151900,146760,8570,8570,8570,8570,0
20230904,151800,146760,8570,8570,8570,8570,0
20230904,151700,146760,8570,8570,8570,8570,0
20230904,151600,146760,8570,8570,8570,8570,0
20230904,151500,146760,8570,8570,8570,8570,0
20230904,151400,146760,8570,8570,8570,8570,0
20230904,151300,146760,8570,8570,8570,8570,0
20230904,151200,146760,8570,8570,8570,8570,0
20230904,151100,146760,8570,8570,8570,8570,0
20230904,151000,146760,8570,8570,8570,8570,0
20230904,150900,146760,8570,8570,8570,8570,0
20230904,150800,146760,8570,8570,8570,8570,0
20230904,150700,146760,8570,8570,8570,8570,0
20230904,150600,146760,8570,8570,8570,8570,0
20230904,150500,146760,8570,8570,8570,8570,0
20230904,150400,146760,8570,8570,8570,8570,0
20230904,150300,146760,8570,8570,8570,8570,0
20230904,150200,146760,8570,8570,8570,8570,0
20230904,150100,146760,8570,8570,8570,8570,0
20230904,150000,146760,8570,8570,8570,8570,0
20230904,145900,146760,8570,8570,8570,8570,0
20230904,145800,146760,8570,8570,8570,8570,0
20230904,145700,146760,8570,8570,8570,8570,0
20230904,145600,146760,8570,8570,8570,8570,0
20230904,145500,146760,8570,8570,8570,8570,0
20230904,145400,146760,8570,8570,8570,8570,0
20230904,145300,146760,8570,8570,8570,8570,0
20230904,145200,146760,8570,8570,8570,8570,0
20230904,145100,146760,8570,8570,8570,8570,0
20230904,145000,146760,8570,8570,8570,8570,0
20230904,144900,146760,8570,8570,8570,8570,0
20230904,144800,146760,8570,8570,8570,8570,0
20230904,144700,146760,8570,8570,8570,8570,0
20230904,144600,146760,8570,8570,8570,8570,0
20230904,144500,146760,8570,8570,8570,8570,0
20230904,144400,146760,8570,8570,8570,8570,0
20230904,144300,146760,8570,8570,8570,8570,0
20230904,144200,146760,8570,8570,8570,8570,0
20230904,144100,146760,8570,8570,8570,8570,0
20230904,144000,146760,8570,8570,8570,8570,0
20230904,143900,146760,8570,8570,8570,8570,0
20230904,143800,146760,8570,8570,8570,8570,0
20230904,143700,146760,8570,8570,8570,8570,0
20230904,143600,146760,8570,8570,8570,8570,0
20230904,143500,146760,8570,8570,8570,8570,0
20230904,143400,146760,8570,8570,8570,8570,0
20230904,143300,146760,8570,8570,8570,8570,0
20230904,143200,146760,8570,8570,8570,8570,0
20230904,143100,146760,8570,8570,8570,8570,0
20230904,143000,146760,8570,8570,8570,8570,0
20230904,142900,146760,8570,8570,8570,8570,0
20230904,142800,146760,8570,8570,8570,8570,0
20230904,142700,146760,8570,8570,8570,8570,0
20230904,142600,146760,8570,8570,8570,8570,0
20230904,142500,146760,8570,8570,8570,8570,0
20230904,142400,146760,8570,8570,8570,8570,0
20230904,142300,146760,8570,8570,8570,8570,0
20230904,142200,146760,8570,8570,8570,8570,0
20230904,142100,146760,8570,8570,8570,8570,0
20230904,142000,146760,8570,8570,8570,8570,0
20230904,141900,146760,8570,8570,8570,8570,0
20230904,141800,146760,8570,8570,8570,8570,0
20230904,141700,146760,8570,8570,8570,8570,0
20230904,141600,146760,8570,8570,8570,8570,0
20230904,141500,146760,8570,8570,8570,8570,0
20230904,141400,146760,8570,8570,8570,8570,0
20230904,141300,146760,8570,8570,8570,8570,0
20230904,141200,146760,8570,8570,8570,8570,0
20230904,141100,146760,8570,8570,8570,8570,0
20230904,141000,146760,8570,8570,8570,8570,0
20230904,140900,146760,8570,8570,8570,8570,0
20230904,140800,146760,8570,8570,8570,8570,0
20230904,140700,146760,8570,8570,8570,8570,0
20230904,140600,146760,8570,8570,8570,8570,0
20230904,140500,146760,8570,8570,8570,8570,0
20230904,140400,146760,8570,8570,8570,8570,0
20230904,140300,146760,8570,8570,8570,8570,0
20230904,140200,146760,8570,8570,8570,8570,0
20230904,140100,146760,8570,8570,8570,8570,0
20230904,140000,146760,8570,8570,8570,8570,0
20230904,135900,146760,8570,8570,8570,8570,0
20230904,135800,146760,8570,8570,8570,8570,0
20230904,135700,146760,8570,8570,8570,8570,0
20230904,135600,146760,8570,8570,8570,8570,0
20230904,135500,146760,8570,8570,8570,8570,0
20230904,135400,146760,8570,8570,8570,8570,0
20230904,135300,146760,8570,8570,8570,8570,0
20230904,135200,146760,8570,8570,8570,8570,0
20230904,135100,146760,8570,8570,8570,8570,0
20230904,135000,146760,8570,8570,8570,8570,0
20230904,134900,146760,8570,8570,8570,8570,0
20230904,134800,146760,8570,8570,8570,8570,0
20230904,134700,146760,8570,8570,8570,8570,0
20230904,134600,146760,8570,8570,8570,8570,0
20230904,134500,146760,8570,8570,8570,8570,0
20230904,134400,146760,8570,8570,8570,8570,0
20230904,134300,146760,8570,8570,8570,8570,0
20230904,134200,146760,8570,8570,8570,8570,0
20230904,134100,146760,8570,8570,8570,8570,0
20230904,134000,146760,8570,8570,8570,8570,0
20230904,133900,146760,8570,8570,8570,8570,0
20230904,133800,146760,8570,8570,8570,8570,0
20230904,133700,146760,8570,8570,8570,8570,0
20230904,133600,146760,8570,8570,8570,8570,0
20230904,133500,146760,8570,8570,8570,8570,0
20230904,133400,146760,8570,8570,8570,8570,0
20230904,133300,146760,8570,8570,8570,8570,0
20230904,133200,146760,8570,8570,8570,8570,0
20230904,133100,146760,8570,8570,8570,8570,0
20230904,133000,146760,8570,8570,8570,8570,0
20230904,132900,146760,8570,8570,8570,8570,0
20230904,132800,146760,8570,8570,8570,8570,0
20230904,132700,146760,8570,8570,8570,8570,0
20230904,132600,146760,8570,8570,8570,8570,0
20230904,132500,146760,8570,8570,8570,8570,0
20230904,132400,146760,8570,8570,8570,8570,0
20230904,132300,146760,8570,8570,8570,8570,0
20230904,132200,146760,8570,8570,8570,8570,0
20230904,132100,146760,8570,8570,8570,8570,0
20230904,132000,146760,8570,8570,8570,8570,0
20230904,131900,146760,8570,8570,8570,8570,0
20230904,131800,146760,8570,8570,8570,8570,0
20230904,131700,146760,8570,8570,8570,8570,0
20230904,131600,146760,8570,8570,8570,8570,0
20230904,131500,146760,8570,8570,8570,8570,0
20230904,131400,146760,8570,8570,8570,8570,0
20230904,131300,146760,8570,8570,8570,8570,0
20230904,131200,146760,8570,8570,8570,8570,0
20230904,131100,146760,8570,8570,8570,8570,0
20230904,131000,146760,8570,8570,8570,8570,0
20230904,130900,146760,8570,8570,8570,8570,0
20230904,130800,146760,8570,8570,8570,8570,0
20230904,130700,146760,8570,8570,8570,8570,0
20230904,130600,146760,8570,8570,8570,8570,0
20230904,130500,146760,8570,8570,8570,8570,0
20230904,130400,146760,8570,8570,8570,8570,0
20230904,130300,146760,8570,8570,8570,8570,0
20230904,130200,146760,8570,8570,8570,8570,0
20230904,130100,146760,8570,8570,8570,8570,0
20230904,130000,146760,8570,8570,8570,8570,0
20230904,125900,146760,8570,8570,8570,8570,0
20230904,125800,146760,8570,8570,8570,8570,0
20230904,125700,146760,8570,8570,8570,8570,0
20230904,125600,146760,8570,8570,8570,8570,0
20230904,125500,146760,8570,8570,8570,8570,0
20230904,125400,146760,8570,8570,8570,8570,0
20230904,125300,146760,8570,8570,8570,8570,0
20230904,125200,146760,8570,8570,8570,8570,0
20230904,125100,146760,8570,8570,8570,8570,0
20230904,125000,146760,8570,8570,8570,8570,0
20230904,124900,146760,8570,8570,8570,8570,0
20230904,124800,146760,8570,8570,8570,8570,0
20230904,124700,146760,8570,8570,8570,8570,0
20230904,124600,146760,8570,8570,8570,8570,0
20230904,124500,146760,8570,8570,8570,8570,0
20230904,124400,146760,8570,8570,8570,8570,0
20230904,124300,146760,8570,8570,8570,8570,0
20230904,124200,146760,8570,8570,8570,8570,0
20230904,124100,146760,8570,8570,8570,8570,0
20230904,124000,146760,8570,8570,8570,8570,0
20230904,123900,146760,8570,8570,8570,8570,0
20230904,123800,146760,8570,8570,8570,8570,0
20230904,123700,146760,8570,8570,8570,8570,0
20230904,123600,146760,8570,8570,8570,8570,0
20230904,123500,146760,8570,8570,8570,8570,0
20230904,123400,146760,8570,8570,8570,8570,0
20230904,123300,146760,8570,8570,8570,8570,0
20230904,123200,146760,8570,8570,8570,8570,0
20230904,123100,146760,8570,8570,8570,8570,0
20230904,123000,146760,8570,8570,8570,8570,0
20230904,122900,146760,8570,8570,8570,8570,0
20230904,122800,146760,8570,8570,8570,8570,0
20230904,122700,146760,8570,8570,8570,8570,0
20230904,122600,146760,8570,8570,8570,8570,0
20230904,122500,146760,8570,8570,8570,8570,0
20230904,122400,146760,8570,8570,8570,8570,0
20230904,122300,146760,8570,8570,8570,8570,0
20230904,122200,146760,8570,8570,8570,8570,0
20230904,122100,146760,8570,8570,8570,8570,0
20230904,122000,146760,8570,8570,8570,8570,0
20230904,121900,146760,8570,8570,8570,8570,0
20230904,121800,146760,8570,8570,8570,8570,0
20230904,121700,146760,8570,8570,8570,8570,0
20230904,121600,146760,8570,8570,8570,8570,0
20230904,121500,146760,8570,8570,8570,8570,0
20230904,121400,146760,8570,8570,8570,8570,0
20230904,121300,146760,8570,8570,8570,8570,0
20230904,121200,146760,8570,8570,8570,8570,0
20230904,121100,146760,8570,8570,8570,8570,0
20230904,121000,146760,8570,8570,8570,8570,0
20230904,120900,146760,8570,8570,8570,8570,0
20230904,120800,146760,8570,8570,8570,8570,0
20230904,120700,146760,8570,8570,8570,8570,0
20230904,120600,146760,8570,8570,8570,8570,0
20230904,120500,146760,8570,8570,8570,8570,0
20230904,120400,146760,8570,8570,8570,8570,0
20230904,120300,146760,8570,8570,8570,8570,0
20230904,120200,146760,8570,8570,8570,8570,0
20230904,120100,146760,8570,8570,8570,8570,0
20230904,120000,146760,8570,8570,8570,8570,0
20230904,115900,146760,8570,8570,8570,8570,0
20230904,115800,146760,8570,8570,8570,8570,0
20230904,115700,146760,8570,8570,8570,8570,0
20230904,115600,146760,8570,8570,8570,8570,0
20230904,115500,146760,8570,8570,8570,8570,0
20230904,115400,146760,8570,8570,8570,8570,0
20230904,115300,146760,8570,8570,8570,8570,0
20230904,115200,146760,8570,8570,8570,8570,0
20230904,115100,146760,8570,8570,8570,8570,0
20230904,115000,146760,8570,8570,8570,8570,0
20230904,114900,146760,8570,8570,8570,8570,0
20230904,114800,146760,8570,8570,8570,8570,0
20230904,114700,146760,8570,8570,8570,8570,0
20230904,114600,146760,8570,8570,8570,8570,0
20230904,114500,146760,8570,8570,8570,8570,0
20230904,114400,146760,8570,8570,8570,8570,0
20230904,114300,146760,8570,8570,8570,8570,0
20230904,114200,146760,8570,8570,8570,8570,0
20230904,114100,146760,8570,8570,8570,8570,0
20230904,114000,146760,8570,8570,8570,8570,0
20230904,113900,146760,8570,8570,8570,8570,0
20230904,113800,146760,8570,8570,8570,8570,0
20230904,113700,146760,8570,8570,8570,8570,0
20230904,113600,146760,8570,8570,8570,8570,0
20230904,113500,146760,8570,8570,8570,8570,0
20230904,113400,146760,8570,8570,8570,8570,0
20230904,113300,146760,8570,8570,8570,8570,0
20230904,113200,146760,8570,8570,8570,8570,0
20230904,113100,146760,8570,8570,8570,8570,0
20230904,113000,146760,8570,8570,8570,8570,0
20230904,112900,146760,8570,8570,8570,8570,0
20230904,112800,146760,8570,8570,8570,8570,0
20230904,112700,146760,8570,8570,8570,8570,0
20230904,112600,146760,8570,8570,8570,8570,0
20230904,112500,146760,8570,8570,8570,8570,0
20230904,112400,146760,8570,8570,8570,8570,0
20230904,112300,146760,8570,8570,8570,8570,0
20230904,112200,146760,8570,8570,8570,8570,0
20230904,112100,146760,8570,8570,8570,8570,0
20230904,112000,146760,8570,8570,8570,8570,0
20230904,111900,146760,8570,8570,8570,8570,0
20230904,111800,146760,8570,8570,8570,8570,0
20230904,111700,146760,8570,8570,8570,8570,0
20230904,111600,146760,8570,8570,8570,8570,0
20230904,111500,146760,8570,8570,8570,8570,0
20230904,111400,146760,8570,8570,8570,8570,0
20230904,111300,146760,8570,8570,8570,8570,0
20230904,111200,146760,8570,8570,8570,8570,0
20230904,111100,146760,8570,8570,8570,8570,0
20230904,111000,146760,8570,8570,8570,8570,0
20230904,110900,146760,8570,8570,8570,8570,0
20230904,110800,146760,8570,8570,8570,8570,0
20230904,110700,146760,8570,8570,8570,8570,0
20230904,110600,146760,8570,8570,8570,8570,0
20230904,110500,146760,8570,8570,8570,8570,0
20230904,110400,146760,8570,8570,8570,8570,0
20230904,110300,146760,8570,8570,8570,8570,0
20230904,110200,146760,8570,8570,8570,8570,0
20230904,110100,146760,8570,8570,8570,8570,0
20230904,110000,146760,8570,8570,8570,8570,0
20230904,105900,146760,8570,8570,8570,8570,0
20230904,105800,146760,8570,8570,8570,8570,0
20230904,105700,146760,8570,8570,8570,8570,0
20230904,105600,146760,8570,8570,8570,8570,0
20230904,105500,146760,8570,8570,8570,8570,0
20230904,105400,146760,8570,8570,8570,8570,0
20230904,105300,146760,8570,8570,8570,8570,0
20230904,105200,146760,8570,8570,8570,8570,0
20230904,105100,146760,8570,8570,8570,8570,0
20230904,105000,146760,8570,8570,8570,8570,0
20230904,104900,146760,8570,8570,8570,8570,0
20230904,104800,146760,8570,8570,8570,8570,0
20230904,104700,146760,8570,8570,8570,8570,0
20230904,104600,146760,8570,8570,8570,8570,0
20230904,104500,146760,8570,8570,8570,8570,0
20230904,104400,146760,8570,8570,8570,8570,0
20230904,104300,146760,8570,8570,8570,8570,0
20230904,104200,146760,8570,8570,8570,8570,0
20230904,104100,146760,8570,8570,8570,8570,0
20230904,104000,146760,8570,8570,8570,8570,0
20230904,103900,146760,8570,8570,8570,8570,0
20230904,103800,146760,8570,8570,8570,8570,0
20230904,103700,146760,8570,8570,8570,8570,0
20230904,103600,146760,8570,8570,8570,8570,0
20230904,103500,146760,8570,8570,8570,8570,0
20230904,103400,146760,8570,8570,8570,8570,0
20230904,103300,146760,8570,8570,8570,8570,0
20230904,103200,146760,8570,8570,8570,8570,0
20230904,103100,146760,8570,8570,8570,8570,0
20230904,103000,146760,8570,8570,8570,8570,0
20230904,102900,146760,8570,8570,8570,8570,0
20230904,102800,146760,8570,8570,8570,8570,0
20230904,102700,146760,8570,8570,8570,8570,0
20230904,102600,146760,8570,8570,8570,8570,0
20230904,102500,146760,8570,8570,8570,8570,0
20230904,102400,146760,8570,8570,8570,8570,0
20230904,102300,146760,8570,8570,8570,8570,0
20230904,102200,146760,8570,8570,8570,8570,0
20230904,102100,146760,8570,8570,8570,8570,0
20230904,102000,146760,8570,8570,8570,8570,0
20230904,101900,146760,8570,8570,8570,8570,0
20230904,101800,146760,8570,8570,8570,8570,0
20230904,101700,146760,8570,8570,8570,8570,0
20230904,101600,146760,8570,8570,8570,8570,0
20230904,101500,146760,8570,8570,8570,8570,0
20230904,101400,146760,8570,8570,8570,8570,0
20230904,101300,146760,8570,8570,8570,8570,0
20230904,101200,146760,8570,8570,8570,8570,0
20230904,101100,146760,8570,8570,8570,8570,0
20230904,101000,146760,8570,8570,8570,8570,0
20230904,100900,146760,8570,8570,8570,8570,0
20230904,100800,146760,8570,8570,8570,8570,0
20230904,100700,146760,8570,8570,8570,8570,0
20230904,100600,146760,8570,8570,8570,8570,0
20230904,100500,146760,8570,8570,8570,8570,0
20230904,100400,146760,8570,8570,8570,8570,0
20230904,100300,146760,8570,8570,8570,8570,0
20230904,100200,146760,8570,8570,8570,8570,0
20230904,100100,146760,8570,8570,8570,8570,0
20230904,100000,146760,8570,8570,8570,8570,0
20230904,095900,146760,8570,8570,8570,8570,0
20230904,095800,146760,8570,8570,8570,8570,0
20230904,095700,146760,8570,8570,8570,8570,0
20230904,095600,146760,8570,8570,8570,8570,0
20230904,095500,146760,8570,8570,8570,8570,0
20230904,095400,146760,8570,8570,8570,8570,0
20230904,095300,146760,8570,8570,8570,8570,0
20230904,095200,146760,8570,8570,8570,8570,0
20230904,095100,146760,8570,8570,8570,8570,0
20230904,095000,146760,8570,8570,8570,8570,0
20230904,094900,146760,8570,8570,8570,8570,0
20230904,094800,146760,8570,8570,8570,8570,0
20230904,094700,146760,8570,8570,8570,8570,0
20230904,094600,146760,8570,8570,8570,8570,0
20230904,094500,146760,8570,8570,8570,8570,0
20230904,094400,146760,8570,8570,8570,8570,0
20230904,094300,146760,8570,8570,8570,8570,0
20230904,094200,146760,8570,8570,8570,8570,0
20230904,094100,146760,8570,8570,8570,8570,0
20230904,094000,146760,8570,8570,8570,8570,0
20230904,093900,146760,8570,8570,8570,8570,0
20230904,093800,146760,8570,8570,8570,8570,0
20230904,093700,146760,8570,8570,8570,8570,0
20230904,093600,146760,8570,8570,8570,8570,0
20230904,093500,146760,8570,8570,8570,8570,0
20230904,093400,146760,8570,8570,8570,8570,0
20230904,093300,146760,8570,8570,8570,8570,0
20230904,093200,146760,8570,8570,8570,8570,0
20230904,093100,146760,8570,8570,8570,8570,0
20230904,093000,146760,8570,7400,8570,7400,6
20230904,092900,101190,7600,7800,7800,7600,6
20230904,092800,55390,8590,8590,8590,8590,0
20230904,092700,55390,8590,8590,8590,8590,0
20230904,092600,55390,8590,8590,8590,8590,0
20230904,092500,55390,8590,8590,8590,8590,0
20230904,092400,55390,8590,8590,8590,8590,0
20230904,092300,55390,8590,8590,8590,8590,0
20230904,092200,55390,8590,8590,8590,8590,0
20230904,092100,55390,8590,8590,8590,8590,0
20230904,092000,55390,8590,8590,8590,8590,0
20230904,091900,55390,8590,8590,8590,8590,0
20230904,091800,55390,8590,8590,8590,8590,0
20230904,091700,55390,8590,8590,8590,8590,0
20230904,091600,55390,8590,8590,8590,8590,0
20230904,091500,55390,8590,8590,8590,8590,0
20230904,091400,55390,8590,8590,8590,8590,0
20230904,091300,55390,8590,8590,8590,8590,0
20230904,091200,55390,8590,8590,8590,8590,0
20230904,091100,55390,8590,8590,8590,8590,0
20230904,091000,55390,8590,8590,8590,8590,0
20230904,090900,55390,8590,8590,8590,8590,0
20230904,090800,55390,8590,8590,8590,8590,0
20230904,090700,55390,8590,8590,8590,8590,0
20230904,090600,55390,8590,8590,8590,8590,0
20230904,090500,55390,8590,8590,8590,8590,0
20230904,090400,55390,8590,8590,8590,8590,0
20230904,090300,55390,8590,8590,8590,8590,0
20230904,090200,55390,8590,8590,8590,8590,0
20230904,090100,55390,8590,8590,8590,8590,0
20230904,090000,55390,8590,7800,8590,7800,7