KissMeData/207490/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,201800,75900,7590,7590,7590,7590,10
20231012,201700,75900,7590,7590,7590,7590,0
20231012,201600,75900,7590,7590,7590,7590,0
20231012,201500,75900,7590,7590,7590,7590,0
20231012,201400,75900,7590,7590,7590,7590,0
20231012,201300,75900,7590,7590,7590,7590,0
20231012,201200,75900,7590,7590,7590,7590,0
20231012,201100,75900,7590,7590,7590,7590,0
20231012,201000,75900,7590,7590,7590,7590,0
20231012,200900,75900,7590,7590,7590,7590,0
20231012,200800,75900,7590,7590,7590,7590,0
20231012,200700,75900,7590,7590,7590,7590,0
20231012,200600,75900,7590,7590,7590,7590,0
20231012,200500,75900,7590,7590,7590,7590,0
20231012,200400,75900,7590,7590,7590,7590,0
20231012,200300,75900,7590,7590,7590,7590,0
20231012,200200,75900,7590,7590,7590,7590,0
20231012,200100,75900,7590,7590,7590,7590,0
20231012,200000,75900,7590,7590,7590,7590,0
20231012,195900,75900,7590,7590,7590,7590,0
20231012,195800,75900,7590,7590,7590,7590,0
20231012,195700,75900,7590,7590,7590,7590,0
20231012,195600,75900,7590,7590,7590,7590,0
20231012,195500,75900,7590,7590,7590,7590,0
20231012,195400,75900,7590,7590,7590,7590,0
20231012,195300,75900,7590,7590,7590,7590,0
20231012,195200,75900,7590,7590,7590,7590,0
20231012,195100,75900,7590,7590,7590,7590,0
20231012,195000,75900,7590,7590,7590,7590,0
20231012,194900,75900,7590,7590,7590,7590,0
20231012,194800,75900,7590,7590,7590,7590,10
20231012,194700,75900,7590,7590,7590,7590,0
20231012,194600,75900,7590,7590,7590,7590,0
20231012,194500,75900,7590,7590,7590,7590,0
20231012,194400,75900,7590,7590,7590,7590,0
20231012,194300,75900,7590,7590,7590,7590,0
20231012,194200,75900,7590,7590,7590,7590,0
20231012,194100,75900,7590,7590,7590,7590,0
20231012,194000,75900,7590,7590,7590,7590,0
20231012,193900,75900,7590,7590,7590,7590,0
20231012,193800,75900,7590,7590,7590,7590,0
20231012,193700,75900,7590,7590,7590,7590,0
20231012,193600,75900,7590,7590,7590,7590,0
20231012,193500,75900,7590,7590,7590,7590,0
20231012,193400,75900,7590,7590,7590,7590,0
20231012,193300,75900,7590,7590,7590,7590,0
20231012,193200,75900,7590,7590,7590,7590,0
20231012,193100,75900,7590,7590,7590,7590,0
20231012,193000,75900,7590,7590,7590,7590,0
20231012,192900,75900,7590,7590,7590,7590,0
20231012,192800,75900,7590,7590,7590,7590,0
20231012,192700,75900,7590,7590,7590,7590,0
20231012,192600,75900,7590,7590,7590,7590,0
20231012,192500,75900,7590,7590,7590,7590,0
20231012,192400,75900,7590,7590,7590,7590,0
20231012,192300,75900,7590,7590,7590,7590,0
20231012,192200,75900,7590,7590,7590,7590,0
20231012,192100,75900,7590,7590,7590,7590,0
20231012,192000,75900,7590,7590,7590,7590,0
20231012,191900,75900,7590,7590,7590,7590,0
20231012,191800,75900,7590,7590,7590,7590,10
20231012,191700,75900,7590,7590,7590,7590,0
20231012,191600,75900,7590,7590,7590,7590,0
20231012,191500,75900,7590,7590,7590,7590,0
20231012,191400,75900,7590,7590,7590,7590,0
20231012,191300,75900,7590,7590,7590,7590,0
20231012,191200,75900,7590,7590,7590,7590,0
20231012,191100,75900,7590,7590,7590,7590,0
20231012,191000,75900,7590,7590,7590,7590,0
20231012,190900,75900,7590,7590,7590,7590,0
20231012,190800,75900,7590,7590,7590,7590,0
20231012,190700,75900,7590,7590,7590,7590,0
20231012,190600,75900,7590,7590,7590,7590,0
20231012,190500,75900,7590,7590,7590,7590,0
20231012,190400,75900,7590,7590,7590,7590,0
20231012,190300,75900,7590,7590,7590,7590,0
20231012,190200,75900,7590,7590,7590,7590,0
20231012,190100,75900,7590,7590,7590,7590,0
20231012,190000,75900,7590,7590,7590,7590,0
20231012,185900,75900,7590,7590,7590,7590,0
20231012,185800,75900,7590,7590,7590,7590,0
20231012,185700,75900,7590,7590,7590,7590,0
20231012,185600,75900,7590,7590,7590,7590,0
20231012,185500,75900,7590,7590,7590,7590,0
20231012,185400,75900,7590,7590,7590,7590,0
20231012,185300,75900,7590,7590,7590,7590,0
20231012,185200,75900,7590,7590,7590,7590,0
20231012,185100,75900,7590,7590,7590,7590,0
20231012,185000,75900,7590,7590,7590,7590,0
20231012,184900,75900,7590,7590,7590,7590,0
20231012,184800,75900,7590,7590,7590,7590,10
20231012,184700,75900,7590,7590,7590,7590,0
20231012,184600,75900,7590,7590,7590,7590,0
20231012,184500,75900,7590,7590,7590,7590,0
20231012,184400,75900,7590,7590,7590,7590,0
20231012,184300,75900,7590,7590,7590,7590,0
20231012,184200,75900,7590,7590,7590,7590,0
20231012,184100,75900,7590,7590,7590,7590,0
20231012,184000,75900,7590,7590,7590,7590,0
20231012,183900,75900,7590,7590,7590,7590,0
20231012,183800,75900,7590,7590,7590,7590,0
20231012,183700,75900,7590,7590,7590,7590,0
20231012,183600,75900,7590,7590,7590,7590,0
20231012,183500,75900,7590,7590,7590,7590,0
20231012,183400,75900,7590,7590,7590,7590,0
20231012,183300,75900,7590,7590,7590,7590,0
20231012,183200,75900,7590,7590,7590,7590,0
20231012,183100,75900,7590,7590,7590,7590,0
20231012,183000,75900,7590,7590,7590,7590,0
20231012,182900,75900,7590,7590,7590,7590,0
20231012,182800,75900,7590,7590,7590,7590,0
20231012,182700,75900,7590,7590,7590,7590,0
20231012,182600,75900,7590,7590,7590,7590,0
20231012,182500,75900,7590,7590,7590,7590,0
20231012,182400,75900,7590,7590,7590,7590,0
20231012,182300,75900,7590,7590,7590,7590,0
20231012,182200,75900,7590,7590,7590,7590,0
20231012,182100,75900,7590,7590,7590,7590,0
20231012,182000,75900,7590,7590,7590,7590,0
20231012,181900,75900,7590,7590,7590,7590,0
20231012,181800,75900,7590,7590,7590,7590,10
20231012,181700,75900,7590,7590,7590,7590,0
20231012,181600,75900,7590,7590,7590,7590,0
20231012,181500,75900,7590,7590,7590,7590,0
20231012,181400,75900,7590,7590,7590,7590,0
20231012,181300,75900,7590,7590,7590,7590,0
20231012,181200,75900,7590,7590,7590,7590,0
20231012,181100,75900,7590,7590,7590,7590,0
20231012,181000,75900,7590,7590,7590,7590,0
20231012,180900,75900,7590,7590,7590,7590,0
20231012,180800,75900,7590,7590,7590,7590,0
20231012,180700,75900,7590,7590,7590,7590,0
20231012,180600,75900,7590,7590,7590,7590,0
20231012,180500,75900,7590,7590,7590,7590,0
20231012,180400,75900,7590,7590,7590,7590,0
20231012,180300,75900,7590,7590,7590,7590,0
20231012,180200,75900,7590,7590,7590,7590,0
20231012,180100,75900,7590,7590,7590,7590,0
20231012,180000,75900,7590,7590,7590,7590,0
20231012,175900,75900,7590,7590,7590,7590,0
20231012,175800,75900,7590,7590,7590,7590,0
20231012,175700,75900,7590,7590,7590,7590,0
20231012,175600,75900,7590,7590,7590,7590,0
20231012,175500,75900,7590,7590,7590,7590,0
20231012,175400,75900,7590,7590,7590,7590,0
20231012,175300,75900,7590,7590,7590,7590,0
20231012,175200,75900,7590,7590,7590,7590,0
20231012,175100,75900,7590,7590,7590,7590,0
20231012,175000,75900,7590,7590,7590,7590,0
20231012,174900,75900,7590,7590,7590,7590,0
20231012,174800,75900,7590,7590,7590,7590,10
20231012,174700,75900,7590,7590,7590,7590,0
20231012,174600,75900,7590,7590,7590,7590,0
20231012,174500,75900,7590,7590,7590,7590,0
20231012,174400,75900,7590,7590,7590,7590,0
20231012,174300,75900,7590,7590,7590,7590,0
20231012,174200,75900,7590,7590,7590,7590,0
20231012,174100,75900,7590,7590,7590,7590,0
20231012,174000,75900,7590,7590,7590,7590,0
20231012,173900,75900,7590,7590,7590,7590,0
20231012,173800,75900,7590,7590,7590,7590,0
20231012,173700,75900,7590,7590,7590,7590,0
20231012,173600,75900,7590,7590,7590,7590,0
20231012,173500,75900,7590,7590,7590,7590,0
20231012,173400,75900,7590,7590,7590,7590,0
20231012,173300,75900,7590,7590,7590,7590,0
20231012,173200,75900,7590,7590,7590,7590,0
20231012,173100,75900,7590,7590,7590,7590,0
20231012,173000,75900,7590,7590,7590,7590,0
20231012,172900,75900,7590,7590,7590,7590,0
20231012,172800,75900,7590,7590,7590,7590,0
20231012,172700,75900,7590,7590,7590,7590,0
20231012,172600,75900,7590,7590,7590,7590,0
20231012,172500,75900,7590,7590,7590,7590,0
20231012,172400,75900,7590,7590,7590,7590,0
20231012,172300,75900,7590,7590,7590,7590,0
20231012,172200,75900,7590,7590,7590,7590,0
20231012,172100,75900,7590,7590,7590,7590,0
20231012,172000,75900,7590,7590,7590,7590,0
20231012,171900,75900,7590,7590,7590,7590,0
20231012,171800,75900,7590,7590,7590,7590,10
20231012,171700,75900,7590,7590,7590,7590,0
20231012,171600,75900,7590,7590,7590,7590,0
20231012,171500,75900,7590,7590,7590,7590,0
20231012,171400,75900,7590,7590,7590,7590,0
20231012,171300,75900,7590,7590,7590,7590,0
20231012,171200,75900,7590,7590,7590,7590,0
20231012,171100,75900,7590,7590,7590,7590,0
20231012,171000,75900,7590,7590,7590,7590,0
20231012,170900,75900,7590,7590,7590,7590,0
20231012,170800,75900,7590,7590,7590,7590,0
20231012,170700,75900,7590,7590,7590,7590,0
20231012,170600,75900,7590,7590,7590,7590,0
20231012,170500,75900,7590,7590,7590,7590,0
20231012,170400,75900,7590,7590,7590,7590,0
20231012,170300,75900,7590,7590,7590,7590,0
20231012,170200,75900,7590,7590,7590,7590,0
20231012,170100,75900,7590,7590,7590,7590,0
20231012,170000,75900,7590,7590,7590,7590,0
20231012,165900,75900,7590,7590,7590,7590,0
20231012,165800,75900,7590,7590,7590,7590,0
20231012,165700,75900,7590,7590,7590,7590,0
20231012,165600,75900,7590,7590,7590,7590,0
20231012,165500,75900,7590,7590,7590,7590,0
20231012,165400,75900,7590,7590,7590,7590,0
20231012,165300,75900,7590,7590,7590,7590,0
20231012,165200,75900,7590,7590,7590,7590,0
20231012,165100,75900,7590,7590,7590,7590,0
20231012,165000,75900,7590,7590,7590,7590,0
20231012,164900,75900,7590,7590,7590,7590,0
20231012,164800,75900,7590,7590,7590,7590,10
20231012,164700,75900,7590,7590,7590,7590,0
20231012,164600,75900,7590,7590,7590,7590,0
20231012,164500,75900,7590,7590,7590,7590,0
20231012,164400,75900,7590,7590,7590,7590,0
20231012,164300,75900,7590,7590,7590,7590,0
20231012,164200,75900,7590,7590,7590,7590,0
20231012,164100,75900,7590,7590,7590,7590,0
20231012,164000,75900,7590,7590,7590,7590,0
20231012,163900,75900,7590,7590,7590,7590,0
20231012,163800,75900,7590,7590,7590,7590,0
20231012,163700,75900,7590,7590,7590,7590,0
20231012,163600,75900,7590,7590,7590,7590,0
20231012,163500,75900,7590,7590,7590,7590,0
20231012,163400,75900,7590,7590,7590,7590,0
20231012,163300,75900,7590,7590,7590,7590,0
20231012,163200,75900,7590,7590,7590,7590,0
20231012,163100,75900,7590,7590,7590,7590,0
20231012,163000,75900,7590,7590,7590,7590,0
20231012,162900,75900,7590,7590,7590,7590,0
20231012,162800,75900,7590,7590,7590,7590,0
20231012,162700,75900,7590,7590,7590,7590,0
20231012,162600,75900,7590,7590,7590,7590,0
20231012,162500,75900,7590,7590,7590,7590,0
20231012,162400,75900,7590,7590,7590,7590,0
20231012,162300,75900,7590,7590,7590,7590,0
20231012,162200,75900,7590,7590,7590,7590,0
20231012,162100,75900,7590,7590,7590,7590,0
20231012,162000,75900,7590,7590,7590,7590,0
20231012,161900,75900,7590,7590,7590,7590,0
20231012,161800,75900,7590,7590,7590,7590,10
20231012,161700,75900,7590,7590,7590,7590,0
20231012,161600,75900,7590,7590,7590,7590,0
20231012,161500,75900,7590,7590,7590,7590,0
20231012,161400,75900,7590,7590,7590,7590,0
20231012,161300,75900,7590,7590,7590,7590,0
20231012,161200,75900,7590,7590,7590,7590,0
20231012,161100,75900,7590,7590,7590,7590,0
20231012,161000,75900,7590,7590,7590,7590,0
20231012,160900,75900,7590,7590,7590,7590,0
20231012,160800,75900,7590,7590,7590,7590,0
20231012,160700,75900,7590,7590,7590,7590,0
20231012,160600,75900,7590,7590,7590,7590,0
20231012,160500,75900,7590,7590,7590,7590,0
20231012,160400,75900,7590,7590,7590,7590,0
20231012,160300,75900,7590,7590,7590,7590,0
20231012,160200,75900,7590,7590,7590,7590,0
20231012,160100,75900,7590,7590,7590,7590,0
20231012,160000,75900,7590,7590,7590,7590,0
20231012,155900,75900,7590,7590,7590,7590,0
20231012,155800,75900,7590,7590,7590,7590,0
20231012,155700,75900,7590,7590,7590,7590,0
20231012,155600,75900,7590,7590,7590,7590,0
20231012,155500,75900,7590,7590,7590,7590,0
20231012,155400,75900,7590,7590,7590,7590,0
20231012,155300,75900,7590,7590,7590,7590,0
20231012,155200,75900,7590,7590,7590,7590,0
20231012,155100,75900,7590,7590,7590,7590,0
20231012,155000,75900,7590,7590,7590,7590,0
20231012,154900,75900,7590,7590,7590,7590,0
20231012,154800,75900,7590,7590,7590,7590,10
20231012,154700,75900,7590,7590,7590,7590,0
20231012,154600,75900,7590,7590,7590,7590,0
20231012,154500,75900,7590,7590,7590,7590,0
20231012,154400,75900,7590,7590,7590,7590,0
20231012,154300,75900,7590,7590,7590,7590,0
20231012,154200,75900,7590,7590,7590,7590,0
20231012,154100,75900,7590,7590,7590,7590,0
20231012,154000,75900,7590,7590,7590,7590,0
20231012,153900,75900,7590,7590,7590,7590,0
20231012,153800,75900,7590,7590,7590,7590,0
20231012,153700,75900,7590,7590,7590,7590,0
20231012,153600,75900,7590,7590,7590,7590,0
20231012,153500,75900,7590,7590,7590,7590,0
20231012,153400,75900,7590,7590,7590,7590,0
20231012,153300,75900,7590,7590,7590,7590,0
20231012,153200,75900,7590,7590,7590,7590,0
20231012,153100,75900,7590,7590,7590,7590,0
20231012,153000,75900,7590,7590,7590,7590,0
20231012,152900,75900,7590,7590,7590,7590,0
20231012,152800,75900,7590,7590,7590,7590,0
20231012,152700,75900,7590,7590,7590,7590,0
20231012,152600,75900,7590,7590,7590,7590,0
20231012,152500,75900,7590,7590,7590,7590,0
20231012,152400,75900,7590,7590,7590,7590,0
20231012,152300,75900,7590,7590,7590,7590,0
20231012,152200,75900,7590,7590,7590,7590,0
20231012,152100,75900,7590,7590,7590,7590,0
20231012,152000,75900,7590,7590,7590,7590,0
20231012,151900,75900,7590,7590,7590,7590,0
20231012,151800,75900,7590,7590,7590,7590,0
20231012,151700,75900,7590,7590,7590,7590,0
20231012,151600,75900,7590,7590,7590,7590,0
20231012,151500,75900,7590,7590,7590,7590,0
20231012,151400,75900,7590,7590,7590,7590,0
20231012,151300,75900,7590,7590,7590,7590,0
20231012,151200,75900,7590,7590,7590,7590,0
20231012,151100,75900,7590,7590,7590,7590,0
20231012,151000,75900,7590,7590,7590,7590,0
20231012,150900,75900,7590,7590,7590,7590,0
20231012,150800,75900,7590,7590,7590,7590,0
20231012,150700,75900,7590,7590,7590,7590,0
20231012,150600,75900,7590,7590,7590,7590,0
20231012,150500,75900,7590,7590,7590,7590,0
20231012,150400,75900,7590,7590,7590,7590,0
20231012,150300,75900,7590,7590,7590,7590,0
20231012,150200,75900,7590,7590,7590,7590,0
20231012,150100,75900,7590,7590,7590,7590,0
20231012,150000,75900,7590,7590,7590,7590,0
20231012,145900,75900,7590,7590,7590,7590,0
20231012,145800,75900,7590,7590,7590,7590,0
20231012,145700,75900,7590,7590,7590,7590,0
20231012,145600,75900,7590,7590,7590,7590,0
20231012,145500,75900,7590,7590,7590,7590,0
20231012,145400,75900,7590,7590,7590,7590,0
20231012,145300,75900,7590,7590,7590,7590,0
20231012,145200,75900,7590,7590,7590,7590,0
20231012,145100,75900,7590,7590,7590,7590,0
20231012,145000,75900,7590,7590,7590,7590,0
20231012,144900,75900,7590,7590,7590,7590,0
20231012,144800,75900,7590,7590,7590,7590,0
20231012,144700,75900,7590,7590,7590,7590,0
20231012,144600,75900,7590,7590,7590,7590,0
20231012,144500,75900,7590,7590,7590,7590,0
20231012,144400,75900,7590,7590,7590,7590,0
20231012,144300,75900,7590,7590,7590,7590,0
20231012,144200,75900,7590,7590,7590,7590,0
20231012,144100,75900,7590,7590,7590,7590,0
20231012,144000,75900,7590,7590,7590,7590,0
20231012,143900,75900,7590,7590,7590,7590,0
20231012,143800,75900,7590,7590,7590,7590,0
20231012,143700,75900,7590,7590,7590,7590,0
20231012,143600,75900,7590,7590,7590,7590,0
20231012,143500,75900,7590,7590,7590,7590,0
20231012,143400,75900,7590,7590,7590,7590,0
20231012,143300,75900,7590,7590,7590,7590,0
20231012,143200,75900,7590,7590,7590,7590,0
20231012,143100,75900,7590,7590,7590,7590,0
20231012,143000,75900,7590,7590,7590,7590,0
20231012,142900,75900,7590,7590,7590,7590,0
20231012,142800,75900,7590,7590,7590,7590,0
20231012,142700,75900,7590,7590,7590,7590,0
20231012,142600,75900,7590,7590,7590,7590,0
20231012,142500,75900,7590,7590,7590,7590,0
20231012,142400,75900,7590,7590,7590,7590,0
20231012,142300,75900,7590,7590,7590,7590,0
20231012,142200,75900,7590,7590,7590,7590,0
20231012,142100,75900,7590,7590,7590,7590,0
20231012,142000,75900,7590,7590,7590,7590,0
20231012,141900,75900,7590,7590,7590,7590,0
20231012,141800,75900,7590,7590,7590,7590,0
20231012,141700,75900,7590,7590,7590,7590,0
20231012,141600,75900,7590,7590,7590,7590,0
20231012,141500,75900,7590,7590,7590,7590,0
20231012,141400,75900,7590,7590,7590,7590,0
20231012,141300,75900,7590,7590,7590,7590,0
20231012,141200,75900,7590,7590,7590,7590,0
20231012,141100,75900,7590,7590,7590,7590,0
20231012,141000,75900,7590,7590,7590,7590,0
20231012,140900,75900,7590,7590,7590,7590,0
20231012,140800,75900,7590,7590,7590,7590,0
20231012,140700,75900,7590,7590,7590,7590,0
20231012,140600,75900,7590,7590,7590,7590,0
20231012,140500,75900,7590,7590,7590,7590,0
20231012,140400,75900,7590,7590,7590,7590,0
20231012,140300,75900,7590,7590,7590,7590,0
20231012,140200,75900,7590,7590,7590,7590,0
20231012,140100,75900,7590,7590,7590,7590,0
20231012,140000,75900,7590,7590,7590,7590,0
20231012,135900,75900,7590,7590,7590,7590,0
20231012,135800,75900,7590,7590,7590,7590,0
20231012,135700,75900,7590,7590,7590,7590,0
20231012,135600,75900,7590,7590,7590,7590,0
20231012,135500,75900,7590,7590,7590,7590,0
20231012,135400,75900,7590,7590,7590,7590,0
20231012,135300,75900,7590,7590,7590,7590,0
20231012,135200,75900,7590,7590,7590,7590,0
20231012,135100,75900,7590,7590,7590,7590,0
20231012,135000,75900,7590,7590,7590,7590,0
20231012,134900,75900,7590,7590,7590,7590,0
20231012,134800,75900,7590,7590,7590,7590,0
20231012,134700,75900,7590,7590,7590,7590,0
20231012,134600,75900,7590,7590,7590,7590,0
20231012,134500,75900,7590,7590,7590,7590,0
20231012,134400,75900,7590,7590,7590,7590,0
20231012,134300,75900,7590,7590,7590,7590,0
20231012,134200,75900,7590,7590,7590,7590,0
20231012,134100,75900,7590,7590,7590,7590,0
20231012,134000,75900,7590,7590,7590,7590,0
20231012,133900,75900,7590,7590,7590,7590,0
20231012,133800,75900,7590,7590,7590,7590,0
20231012,133700,75900,7590,7590,7590,7590,0
20231012,133600,75900,7590,7590,7590,7590,0
20231012,133500,75900,7590,7590,7590,7590,0
20231012,133400,75900,7590,7590,7590,7590,0
20231012,133300,75900,7590,7590,7590,7590,0
20231012,133200,75900,7590,7590,7590,7590,0
20231012,133100,75900,7590,7590,7590,7590,0
20231012,133000,75900,7590,7590,7590,7590,0
20231012,132900,75900,7590,7590,7590,7590,0
20231012,132800,75900,7590,7590,7590,7590,0
20231012,132700,75900,7590,7590,7590,7590,0
20231012,132600,75900,7590,7590,7590,7590,0
20231012,132500,75900,7590,7590,7590,7590,0
20231012,132400,75900,7590,7590,7590,7590,0
20231012,132300,75900,7590,7590,7590,7590,0
20231012,132200,75900,7590,7590,7590,7590,0
20231012,132100,75900,7590,7590,7590,7590,0
20231012,132000,75900,7590,7590,7590,7590,0
20231012,131900,75900,7590,7590,7590,7590,0
20231012,131800,75900,7590,7590,7590,7590,0
20231012,131700,75900,7590,7590,7590,7590,0
20231012,131600,75900,7590,7590,7590,7590,0
20231012,131500,75900,7590,7590,7590,7590,0
20231012,131400,75900,7590,7590,7590,7590,0
20231012,131300,75900,7590,7590,7590,7590,0
20231012,131200,75900,7590,7590,7590,7590,0
20231012,131100,75900,7590,7590,7590,7590,0
20231012,131000,75900,7590,7590,7590,7590,0
20231012,130900,75900,7590,7590,7590,7590,0
20231012,130800,75900,7590,7590,7590,7590,0
20231012,130700,75900,7590,7590,7590,7590,0
20231012,130600,75900,7590,7590,7590,7590,0
20231012,130500,75900,7590,7590,7590,7590,0
20231012,130400,75900,7590,7590,7590,7590,0
20231012,130300,75900,7590,7590,7590,7590,0
20231012,130200,75900,7590,7590,7590,7590,0
20231012,130100,75900,7590,7590,7590,7590,0
20231012,130000,75900,7590,7590,7590,7590,0
20231012,125900,75900,7590,7590,7590,7590,0
20231012,125800,75900,7590,7590,7590,7590,0
20231012,125700,75900,7590,7590,7590,7590,0
20231012,125600,75900,7590,7590,7590,7590,0
20231012,125500,75900,7590,7590,7590,7590,0
20231012,125400,75900,7590,7590,7590,7590,0
20231012,125300,75900,7590,7590,7590,7590,0
20231012,125200,75900,7590,7590,7590,7590,0
20231012,125100,75900,7590,7590,7590,7590,0
20231012,125000,75900,7590,7590,7590,7590,0
20231012,124900,75900,7590,7590,7590,7590,0
20231012,124800,75900,7590,7590,7590,7590,0
20231012,124700,75900,7590,7590,7590,7590,0
20231012,124600,75900,7590,7590,7590,7590,0
20231012,124500,75900,7590,7590,7590,7590,0
20231012,124400,75900,7590,7590,7590,7590,0
20231012,124300,75900,7590,7590,7590,7590,0
20231012,124200,75900,7590,7590,7590,7590,0
20231012,124100,75900,7590,7590,7590,7590,0
20231012,124000,75900,7590,7590,7590,7590,0
20231012,123900,75900,7590,7590,7590,7590,0
20231012,123800,75900,7590,7590,7590,7590,0
20231012,123700,75900,7590,7590,7590,7590,0
20231012,123600,75900,7590,7590,7590,7590,0
20231012,123500,75900,7590,7590,7590,7590,0
20231012,123400,75900,7590,7590,7590,7590,0
20231012,123300,75900,7590,7590,7590,7590,0
20231012,123200,75900,7590,7590,7590,7590,0
20231012,123100,75900,7590,7590,7590,7590,0
20231012,123000,75900,7590,7590,7590,7590,0
20231012,122900,75900,7590,7590,7590,7590,0
20231012,122800,75900,7590,7590,7590,7590,0
20231012,122700,75900,7590,7590,7590,7590,0
20231012,122600,75900,7590,7590,7590,7590,0
20231012,122500,75900,7590,7590,7590,7590,0
20231012,122400,75900,7590,7590,7590,7590,0
20231012,122300,75900,7590,7590,7590,7590,0
20231012,122200,75900,7590,7590,7590,7590,0
20231012,122100,75900,7590,7590,7590,7590,0
20231012,122000,75900,7590,7590,7590,7590,0
20231012,121900,75900,7590,7590,7590,7590,0
20231012,121800,75900,7590,7590,7590,7590,0
20231012,121700,75900,7590,7590,7590,7590,0
20231012,121600,75900,7590,7590,7590,7590,0
20231012,121500,75900,7590,7590,7590,7590,0
20231012,121400,75900,7590,7590,7590,7590,0
20231012,121300,75900,7590,7590,7590,7590,0
20231012,121200,75900,7590,7590,7590,7590,0
20231012,121100,75900,7590,7590,7590,7590,0
20231012,121000,75900,7590,7590,7590,7590,0
20231012,120900,75900,7590,7590,7590,7590,0
20231012,120800,75900,7590,7590,7590,7590,0
20231012,120700,75900,7590,7590,7590,7590,0
20231012,120600,75900,7590,7590,7590,7590,0
20231012,120500,75900,7590,7590,7590,7590,0
20231012,120400,75900,7590,7590,7590,7590,0
20231012,120300,75900,7590,7590,7590,7590,0
20231012,120200,75900,7590,7590,7590,7590,0
20231012,120100,75900,7590,7590,7590,7590,0
20231012,120000,75900,7590,7590,7590,7590,0
20231012,115900,75900,7590,7590,7590,7590,0
20231012,115800,75900,7590,7590,7590,7590,0
20231012,115700,75900,7590,7590,7590,7590,0
20231012,115600,75900,7590,7590,7590,7590,0
20231012,115500,75900,7590,7590,7590,7590,0
20231012,115400,75900,7590,7590,7590,7590,0
20231012,115300,75900,7590,7590,7590,7590,0
20231012,115200,75900,7590,7590,7590,7590,0
20231012,115100,75900,7590,7590,7590,7590,0
20231012,115000,75900,7590,7590,7590,7590,0
20231012,114900,75900,7590,7590,7590,7590,0
20231012,114800,75900,7590,7590,7590,7590,0
20231012,114700,75900,7590,7590,7590,7590,0
20231012,114600,75900,7590,7590,7590,7590,0
20231012,114500,75900,7590,7590,7590,7590,0
20231012,114400,75900,7590,7590,7590,7590,0
20231012,114300,75900,7590,7590,7590,7590,0
20231012,114200,75900,7590,7590,7590,7590,0
20231012,114100,75900,7590,7590,7590,7590,0
20231012,114000,75900,7590,7590,7590,7590,0
20231012,113900,75900,7590,7590,7590,7590,0
20231012,113800,75900,7590,7590,7590,7590,0
20231012,113700,75900,7590,7590,7590,7590,0
20231012,113600,75900,7590,7590,7590,7590,0
20231012,113500,75900,7590,7590,7590,7590,0
20231012,113400,75900,7590,7590,7590,7590,0
20231012,113300,75900,7590,7590,7590,7590,0
20231012,113200,75900,7590,7590,7590,7590,0
20231012,113100,75900,7590,7590,7590,7590,0
20231012,113000,75900,7590,7590,7590,7590,0
20231012,112900,75900,7590,7590,7590,7590,0
20231012,112800,75900,7590,7590,7590,7590,0
20231012,112700,75900,7590,7590,7590,7590,0
20231012,112600,75900,7590,7590,7590,7590,0
20231012,112500,75900,7590,7590,7590,7590,0
20231012,112400,75900,7590,7590,7590,7590,0
20231012,112300,75900,7590,7590,7590,7590,0
20231012,112200,75900,7590,7590,7590,7590,0
20231012,112100,75900,7590,7590,7590,7590,0
20231012,112000,75900,7590,7590,7590,7590,0
20231012,111900,75900,7590,7590,7590,7590,0
20231012,111800,75900,7590,7590,7590,7590,0
20231012,111700,75900,7590,7590,7590,7590,0
20231012,111600,75900,7590,7590,7590,7590,0
20231012,111500,75900,7590,7590,7590,7590,0
20231012,111400,75900,7590,7590,7590,7590,0
20231012,111300,75900,7590,7590,7590,7590,0
20231012,111200,75900,7590,7590,7590,7590,0
20231012,111100,75900,7590,7590,7590,7590,0
20231012,111000,75900,7590,7590,7590,7590,0
20231012,110900,75900,7590,7590,7590,7590,0
20231012,110800,75900,7590,7590,7590,7590,0
20231012,110700,75900,7590,7590,7590,7590,0
20231012,110600,75900,7590,7590,7590,7590,0
20231012,110500,75900,7590,7590,7590,7590,0
20231012,110400,75900,7590,7590,7590,7590,0
20231012,110300,75900,7590,7590,7590,7590,0
20231012,110200,75900,7590,7590,7590,7590,0
20231012,110100,75900,7590,7590,7590,7590,0
20231012,110000,75900,7590,7590,7590,7590,0
20231012,105900,75900,7590,7590,7590,7590,0
20231012,105800,75900,7590,7590,7590,7590,0
20231012,105700,75900,7590,7590,7590,7590,0
20231012,105600,75900,7590,7590,7590,7590,0
20231012,105500,75900,7590,7590,7590,7590,0
20231012,105400,75900,7590,7590,7590,7590,0
20231012,105300,75900,7590,7590,7590,7590,0
20231012,105200,75900,7590,7590,7590,7590,0
20231012,105100,75900,7590,7590,7590,7590,0
20231012,105000,75900,7590,7590,7590,7590,0
20231012,104900,75900,7590,7590,7590,7590,0
20231012,104800,75900,7590,7590,7590,7590,0
20231012,104700,75900,7590,7590,7590,7590,0
20231012,104600,75900,7590,7590,7590,7590,0
20231012,104500,75900,7590,7590,7590,7590,0
20231012,104400,75900,7590,7590,7590,7590,0
20231012,104300,75900,7590,7590,7590,7590,0
20231012,104200,75900,7590,7590,7590,7590,0
20231012,104100,75900,7590,7590,7590,7590,0
20231012,104000,75900,7590,7590,7590,7590,0
20231012,103900,75900,7590,7590,7590,7590,0
20231012,103800,75900,7590,7590,7590,7590,0
20231012,103700,75900,7590,7590,7590,7590,0
20231012,103600,75900,7590,7590,7590,7590,0
20231012,103500,75900,7590,7590,7590,7590,0
20231012,103400,75900,7590,7590,7590,7590,0
20231012,103300,75900,7590,7590,7590,7590,0
20231012,103200,75900,7590,7590,7590,7590,0
20231012,103100,75900,7590,7590,7590,7590,0
20231012,103000,75900,7590,7590,7590,7590,0
20231012,102900,75900,7590,7590,7590,7590,0
20231012,102800,75900,7590,7590,7590,7590,0
20231012,102700,75900,7590,7590,7590,7590,0
20231012,102600,75900,7590,7590,7590,7590,0
20231012,102500,75900,7590,7590,7590,7590,0
20231012,102400,75900,7590,7590,7590,7590,0
20231012,102300,75900,7590,7590,7590,7590,0
20231012,102200,75900,7590,7590,7590,7590,0
20231012,102100,75900,7590,7590,7590,7590,0
20231012,102000,75900,7590,7590,7590,7590,0
20231012,101900,75900,7590,7590,7590,7590,0
20231012,101800,75900,7590,7590,7590,7590,0
20231012,101700,75900,7590,7590,7590,7590,0
20231012,101600,75900,7590,7590,7590,7590,0
20231012,101500,75900,7590,7590,7590,7590,0
20231012,101400,75900,7590,7590,7590,7590,0
20231012,101300,75900,7590,7590,7590,7590,0
20231012,101200,75900,7590,7590,7590,7590,0
20231012,101100,75900,7590,7590,7590,7590,0
20231012,101000,75900,7590,7590,7590,7590,0
20231012,100900,75900,7590,7590,7590,7590,0
20231012,100800,75900,7590,7590,7590,7590,0
20231012,100700,75900,7590,7590,7590,7590,0
20231012,100600,75900,7590,7590,7590,7590,0
20231012,100500,75900,7590,7590,7590,7590,0
20231012,100400,75900,7590,7590,7590,7590,0
20231012,100300,75900,7590,7590,7590,7590,0
20231012,100200,75900,7590,7590,7590,7590,0
20231012,100100,75900,7590,7590,7590,7590,0
20231012,100000,75900,7590,7590,7590,7590,0
20231012,095900,75900,7590,7590,7590,7590,0
20231012,095800,75900,7590,7590,7590,7590,0
20231012,095700,75900,7590,7590,7590,7590,0
20231012,095600,75900,7590,7590,7590,7590,0
20231012,095500,75900,7590,7590,7590,7590,0
20231012,095400,75900,7590,7590,7590,7590,0
20231012,095300,75900,7590,7590,7590,7590,0
20231012,095200,75900,7590,7590,7590,7590,0
20231012,095100,75900,7590,7590,7590,7590,0
20231012,095000,75900,7590,7590,7590,7590,0
20231012,094900,75900,7590,7590,7590,7590,0
20231012,094800,75900,7590,7590,7590,7590,0
20231012,094700,75900,7590,7590,7590,7590,0
20231012,094600,75900,7590,7590,7590,7590,0
20231012,094500,75900,7590,7590,7590,7590,0
20231012,094400,75900,7590,7590,7590,7590,0
20231012,094300,75900,7590,7590,7590,7590,0
20231012,094200,75900,7590,7590,7590,7590,0
20231012,094100,75900,7590,7590,7590,7590,0
20231012,094000,75900,7590,7590,7590,7590,0
20231012,093900,75900,7590,7590,7590,7590,0
20231012,093800,75900,7590,7590,7590,7590,0
20231012,093700,75900,7590,7590,7590,7590,0
20231012,093600,75900,7590,7590,7590,7590,0
20231012,093500,75900,7590,7590,7590,7590,0
20231012,093400,75900,7590,7590,7590,7590,0
20231012,093300,75900,7590,7590,7590,7590,0
20231012,093200,75900,7590,7590,7590,7590,0
20231012,093100,75900,7590,7590,7590,7590,0
20231012,093000,75900,7590,7590,7590,7590,0
20231012,092900,75900,7590,7590,7590,7590,0
20231012,092800,75900,7590,7590,7590,7590,0
20231012,092700,75900,7590,7590,7590,7590,0
20231012,092600,75900,7590,7590,7590,7590,0
20231012,092500,75900,7590,7590,7590,7590,0
20231012,092400,75900,7590,7590,7590,7590,0
20231012,092300,75900,7590,7590,7590,7590,0
20231012,092200,75900,7590,7590,7590,7590,0
20231012,092100,75900,7590,7590,7590,7590,0
20231012,092000,75900,7590,7590,7590,7590,0
20231012,091900,75900,7590,7590,7590,7590,0
20231012,091800,75900,7590,7590,7590,7590,0
20231012,091700,75900,7590,7590,7590,7590,0
20231012,091600,75900,7590,7590,7590,7590,0
20231012,091500,75900,7590,7590,7590,7590,0
20231012,091400,75900,7590,7590,7590,7590,0
20231012,091300,75900,7590,7590,7590,7590,0
20231012,091200,75900,7590,7590,7590,7590,0
20231012,091100,75900,7590,7590,7590,7590,0
20231012,091000,75900,7590,7590,7590,7590,0
20231012,090900,75900,7590,7590,7590,7590,0
20231012,090800,75900,7590,7590,7590,7590,0
20231012,090700,75900,7590,7590,7590,7590,0
20231012,090600,75900,7590,7590,7590,7590,0
20231012,090500,75900,7590,7590,7590,7590,0
20231012,090400,75900,7590,7590,7590,7590,0
20231012,090300,75900,7590,7590,7590,7590,0
20231012,090200,75900,7590,7590,7590,7590,0
20231012,090100,75900,7590,7590,7590,7590,0
20231012,090000,75900,7590,7590,7590,7590,10