KissMeData/217320/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,201200,25480,6370,6370,6370,6370,3
20230809,201100,25480,6370,6370,6370,6370,0
20230809,201000,25480,6370,6370,6370,6370,0
20230809,200900,25480,6370,6370,6370,6370,0
20230809,200800,25480,6370,6370,6370,6370,0
20230809,200700,25480,6370,6370,6370,6370,0
20230809,200600,25480,6370,6370,6370,6370,0
20230809,200500,25480,6370,6370,6370,6370,0
20230809,200400,25480,6370,6370,6370,6370,0
20230809,200300,25480,6370,6370,6370,6370,0
20230809,200200,25480,6370,6370,6370,6370,0
20230809,200100,25480,6370,6370,6370,6370,0
20230809,200000,25480,6370,6370,6370,6370,0
20230809,195900,25480,6370,6370,6370,6370,0
20230809,195800,25480,6370,6370,6370,6370,0
20230809,195700,25480,6370,6370,6370,6370,0
20230809,195600,25480,6370,6370,6370,6370,0
20230809,195500,25480,6370,6370,6370,6370,0
20230809,195400,25480,6370,6370,6370,6370,0
20230809,195300,25480,6370,6370,6370,6370,0
20230809,195200,25480,6370,6370,6370,6370,0
20230809,195100,25480,6370,6370,6370,6370,0
20230809,195000,25480,6370,6370,6370,6370,0
20230809,194900,25480,6370,6370,6370,6370,0
20230809,194800,25480,6370,6370,6370,6370,0
20230809,194700,25480,6370,6370,6370,6370,0
20230809,194600,25480,6370,6370,6370,6370,0
20230809,194500,25480,6370,6370,6370,6370,0
20230809,194400,25480,6370,6370,6370,6370,0
20230809,194300,25480,6370,6370,6370,6370,0
20230809,194200,25480,6370,6370,6370,6370,3
20230809,194100,25480,6370,6370,6370,6370,0
20230809,194000,25480,6370,6370,6370,6370,0
20230809,193900,25480,6370,6370,6370,6370,0
20230809,193800,25480,6370,6370,6370,6370,0
20230809,193700,25480,6370,6370,6370,6370,0
20230809,193600,25480,6370,6370,6370,6370,0
20230809,193500,25480,6370,6370,6370,6370,0
20230809,193400,25480,6370,6370,6370,6370,0
20230809,193300,25480,6370,6370,6370,6370,0
20230809,193200,25480,6370,6370,6370,6370,0
20230809,193100,25480,6370,6370,6370,6370,0
20230809,193000,25480,6370,6370,6370,6370,0
20230809,192900,25480,6370,6370,6370,6370,0
20230809,192800,25480,6370,6370,6370,6370,0
20230809,192700,25480,6370,6370,6370,6370,0
20230809,192600,25480,6370,6370,6370,6370,0
20230809,192500,25480,6370,6370,6370,6370,0
20230809,192400,25480,6370,6370,6370,6370,0
20230809,192300,25480,6370,6370,6370,6370,0
20230809,192200,25480,6370,6370,6370,6370,0
20230809,192100,25480,6370,6370,6370,6370,0
20230809,192000,25480,6370,6370,6370,6370,0
20230809,191900,25480,6370,6370,6370,6370,0
20230809,191800,25480,6370,6370,6370,6370,0
20230809,191700,25480,6370,6370,6370,6370,0
20230809,191600,25480,6370,6370,6370,6370,0
20230809,191500,25480,6370,6370,6370,6370,0
20230809,191400,25480,6370,6370,6370,6370,0
20230809,191300,25480,6370,6370,6370,6370,0
20230809,191200,25480,6370,6370,6370,6370,3
20230809,191100,25480,6370,6370,6370,6370,0
20230809,191000,25480,6370,6370,6370,6370,0
20230809,190900,25480,6370,6370,6370,6370,0
20230809,190800,25480,6370,6370,6370,6370,0
20230809,190700,25480,6370,6370,6370,6370,0
20230809,190600,25480,6370,6370,6370,6370,0
20230809,190500,25480,6370,6370,6370,6370,0
20230809,190400,25480,6370,6370,6370,6370,0
20230809,190300,25480,6370,6370,6370,6370,0
20230809,190200,25480,6370,6370,6370,6370,0
20230809,190100,25480,6370,6370,6370,6370,0
20230809,190000,25480,6370,6370,6370,6370,0
20230809,185900,25480,6370,6370,6370,6370,0
20230809,185800,25480,6370,6370,6370,6370,0
20230809,185700,25480,6370,6370,6370,6370,0
20230809,185600,25480,6370,6370,6370,6370,0
20230809,185500,25480,6370,6370,6370,6370,0
20230809,185400,25480,6370,6370,6370,6370,0
20230809,185300,25480,6370,6370,6370,6370,0
20230809,185200,25480,6370,6370,6370,6370,0
20230809,185100,25480,6370,6370,6370,6370,0
20230809,185000,25480,6370,6370,6370,6370,0
20230809,184900,25480,6370,6370,6370,6370,0
20230809,184800,25480,6370,6370,6370,6370,0
20230809,184700,25480,6370,6370,6370,6370,0
20230809,184600,25480,6370,6370,6370,6370,0
20230809,184500,25480,6370,6370,6370,6370,0
20230809,184400,25480,6370,6370,6370,6370,0
20230809,184300,25480,6370,6370,6370,6370,0
20230809,184200,25480,6370,6370,6370,6370,3
20230809,184100,25480,6370,6370,6370,6370,0
20230809,184000,25480,6370,6370,6370,6370,0
20230809,183900,25480,6370,6370,6370,6370,0
20230809,183800,25480,6370,6370,6370,6370,0
20230809,183700,25480,6370,6370,6370,6370,0
20230809,183600,25480,6370,6370,6370,6370,0
20230809,183500,25480,6370,6370,6370,6370,0
20230809,183400,25480,6370,6370,6370,6370,0
20230809,183300,25480,6370,6370,6370,6370,0
20230809,183200,25480,6370,6370,6370,6370,0
20230809,183100,25480,6370,6370,6370,6370,0
20230809,183000,25480,6370,6370,6370,6370,0
20230809,182900,25480,6370,6370,6370,6370,0
20230809,182800,25480,6370,6370,6370,6370,0
20230809,182700,25480,6370,6370,6370,6370,0
20230809,182600,25480,6370,6370,6370,6370,0
20230809,182500,25480,6370,6370,6370,6370,0
20230809,182400,25480,6370,6370,6370,6370,0
20230809,182300,25480,6370,6370,6370,6370,0
20230809,182200,25480,6370,6370,6370,6370,0
20230809,182100,25480,6370,6370,6370,6370,0
20230809,182000,25480,6370,6370,6370,6370,0
20230809,181900,25480,6370,6370,6370,6370,0
20230809,181800,25480,6370,6370,6370,6370,0
20230809,181700,25480,6370,6370,6370,6370,0
20230809,181600,25480,6370,6370,6370,6370,0
20230809,181500,25480,6370,6370,6370,6370,0
20230809,181400,25480,6370,6370,6370,6370,0
20230809,181300,25480,6370,6370,6370,6370,0
20230809,181200,25480,6370,6370,6370,6370,3
20230809,181100,25480,6370,6370,6370,6370,0
20230809,181000,25480,6370,6370,6370,6370,0
20230809,180900,25480,6370,6370,6370,6370,0
20230809,180800,25480,6370,6370,6370,6370,0
20230809,180700,25480,6370,6370,6370,6370,0
20230809,180600,25480,6370,6370,6370,6370,0
20230809,180500,25480,6370,6370,6370,6370,0
20230809,180400,25480,6370,6370,6370,6370,0
20230809,180300,25480,6370,6370,6370,6370,0
20230809,180200,25480,6370,6370,6370,6370,0
20230809,180100,25480,6370,6370,6370,6370,0
20230809,180000,25480,6370,6370,6370,6370,0
20230809,175900,25480,6370,6370,6370,6370,0
20230809,175800,25480,6370,6370,6370,6370,0
20230809,175700,25480,6370,6370,6370,6370,0
20230809,175600,25480,6370,6370,6370,6370,0
20230809,175500,25480,6370,6370,6370,6370,0
20230809,175400,25480,6370,6370,6370,6370,0
20230809,175300,25480,6370,6370,6370,6370,0
20230809,175200,25480,6370,6370,6370,6370,0
20230809,175100,25480,6370,6370,6370,6370,0
20230809,175000,25480,6370,6370,6370,6370,0
20230809,174900,25480,6370,6370,6370,6370,0
20230809,174800,25480,6370,6370,6370,6370,0
20230809,174700,25480,6370,6370,6370,6370,0
20230809,174600,25480,6370,6370,6370,6370,0
20230809,174500,25480,6370,6370,6370,6370,0
20230809,174400,25480,6370,6370,6370,6370,0
20230809,174300,25480,6370,6370,6370,6370,0
20230809,174200,25480,6370,6370,6370,6370,3
20230809,174100,25480,6370,6370,6370,6370,0
20230809,174000,25480,6370,6370,6370,6370,0
20230809,173900,25480,6370,6370,6370,6370,0
20230809,173800,25480,6370,6370,6370,6370,0
20230809,173700,25480,6370,6370,6370,6370,0
20230809,173600,25480,6370,6370,6370,6370,0
20230809,173500,25480,6370,6370,6370,6370,0
20230809,173400,25480,6370,6370,6370,6370,0
20230809,173300,25480,6370,6370,6370,6370,0
20230809,173200,25480,6370,6370,6370,6370,0
20230809,173100,25480,6370,6370,6370,6370,0
20230809,173000,25480,6370,6370,6370,6370,0
20230809,172900,25480,6370,6370,6370,6370,0
20230809,172800,25480,6370,6370,6370,6370,0
20230809,172700,25480,6370,6370,6370,6370,0
20230809,172600,25480,6370,6370,6370,6370,0
20230809,172500,25480,6370,6370,6370,6370,0
20230809,172400,25480,6370,6370,6370,6370,0
20230809,172300,25480,6370,6370,6370,6370,0
20230809,172200,25480,6370,6370,6370,6370,0
20230809,172100,25480,6370,6370,6370,6370,0
20230809,172000,25480,6370,6370,6370,6370,0
20230809,171900,25480,6370,6370,6370,6370,0
20230809,171800,25480,6370,6370,6370,6370,0
20230809,171700,25480,6370,6370,6370,6370,0
20230809,171600,25480,6370,6370,6370,6370,0
20230809,171500,25480,6370,6370,6370,6370,0
20230809,171400,25480,6370,6370,6370,6370,0
20230809,171300,25480,6370,6370,6370,6370,0
20230809,171200,25480,6370,6370,6370,6370,3
20230809,171100,25480,6370,6370,6370,6370,0
20230809,171000,25480,6370,6370,6370,6370,0
20230809,170900,25480,6370,6370,6370,6370,0
20230809,170800,25480,6370,6370,6370,6370,0
20230809,170700,25480,6370,6370,6370,6370,0
20230809,170600,25480,6370,6370,6370,6370,0
20230809,170500,25480,6370,6370,6370,6370,0
20230809,170400,25480,6370,6370,6370,6370,0
20230809,170300,25480,6370,6370,6370,6370,0
20230809,170200,25480,6370,6370,6370,6370,0
20230809,170100,25480,6370,6370,6370,6370,0
20230809,170000,25480,6370,6370,6370,6370,0
20230809,165900,25480,6370,6370,6370,6370,0
20230809,165800,25480,6370,6370,6370,6370,0
20230809,165700,25480,6370,6370,6370,6370,0
20230809,165600,25480,6370,6370,6370,6370,0
20230809,165500,25480,6370,6370,6370,6370,0
20230809,165400,25480,6370,6370,6370,6370,0
20230809,165300,25480,6370,6370,6370,6370,0
20230809,165200,25480,6370,6370,6370,6370,0
20230809,165100,25480,6370,6370,6370,6370,0
20230809,165000,25480,6370,6370,6370,6370,0
20230809,164900,25480,6370,6370,6370,6370,0
20230809,164800,25480,6370,6370,6370,6370,0
20230809,164700,25480,6370,6370,6370,6370,0
20230809,164600,25480,6370,6370,6370,6370,0
20230809,164500,25480,6370,6370,6370,6370,0
20230809,164400,25480,6370,6370,6370,6370,0
20230809,164300,25480,6370,6370,6370,6370,0
20230809,164200,25480,6370,6370,6370,6370,3
20230809,164100,25480,6370,6370,6370,6370,0
20230809,164000,25480,6370,6370,6370,6370,0
20230809,163900,25480,6370,6370,6370,6370,0
20230809,163800,25480,6370,6370,6370,6370,0
20230809,163700,25480,6370,6370,6370,6370,0
20230809,163600,25480,6370,6370,6370,6370,0
20230809,163500,25480,6370,6370,6370,6370,0
20230809,163400,25480,6370,6370,6370,6370,0
20230809,163300,25480,6370,6370,6370,6370,0
20230809,163200,25480,6370,6370,6370,6370,0
20230809,163100,25480,6370,6370,6370,6370,0
20230809,163000,25480,6370,6370,6370,6370,0
20230809,162900,25480,6370,6370,6370,6370,0
20230809,162800,25480,6370,6370,6370,6370,0
20230809,162700,25480,6370,6370,6370,6370,0
20230809,162600,25480,6370,6370,6370,6370,0
20230809,162500,25480,6370,6370,6370,6370,0
20230809,162400,25480,6370,6370,6370,6370,0
20230809,162300,25480,6370,6370,6370,6370,0
20230809,162200,25480,6370,6370,6370,6370,0
20230809,162100,25480,6370,6370,6370,6370,0
20230809,162000,25480,6370,6370,6370,6370,0
20230809,161900,25480,6370,6370,6370,6370,0
20230809,161800,25480,6370,6370,6370,6370,0
20230809,161700,25480,6370,6370,6370,6370,0
20230809,161600,25480,6370,6370,6370,6370,0
20230809,161500,25480,6370,6370,6370,6370,0
20230809,161400,25480,6370,6370,6370,6370,0
20230809,161300,25480,6370,6370,6370,6370,0
20230809,161200,25480,6370,6370,6370,6370,3
20230809,161100,25480,6370,6370,6370,6370,0
20230809,161000,25480,6370,6370,6370,6370,0
20230809,160900,25480,6370,6370,6370,6370,0
20230809,160800,25480,6370,6370,6370,6370,0
20230809,160700,25480,6370,6370,6370,6370,0
20230809,160600,25480,6370,6370,6370,6370,0
20230809,160500,25480,6370,6370,6370,6370,0
20230809,160400,25480,6370,6370,6370,6370,0
20230809,160300,25480,6370,6370,6370,6370,0
20230809,160200,25480,6370,6370,6370,6370,0
20230809,160100,25480,6370,6370,6370,6370,0
20230809,160000,25480,6370,6370,6370,6370,0
20230809,155900,25480,6370,6370,6370,6370,0
20230809,155800,25480,6370,6370,6370,6370,0
20230809,155700,25480,6370,6370,6370,6370,0
20230809,155600,25480,6370,6370,6370,6370,0
20230809,155500,25480,6370,6370,6370,6370,0
20230809,155400,25480,6370,6370,6370,6370,0
20230809,155300,25480,6370,6370,6370,6370,0
20230809,155200,25480,6370,6370,6370,6370,0
20230809,155100,25480,6370,6370,6370,6370,0
20230809,155000,25480,6370,6370,6370,6370,0
20230809,154900,25480,6370,6370,6370,6370,0
20230809,154800,25480,6370,6370,6370,6370,0
20230809,154700,25480,6370,6370,6370,6370,0
20230809,154600,25480,6370,6370,6370,6370,0
20230809,154500,25480,6370,6370,6370,6370,0
20230809,154400,25480,6370,6370,6370,6370,0
20230809,154300,25480,6370,6370,6370,6370,0
20230809,154200,25480,6370,6370,6370,6370,3
20230809,154100,25480,6370,6370,6370,6370,0
20230809,154000,25480,6370,6370,6370,6370,0
20230809,153900,25480,6370,6370,6370,6370,0
20230809,153800,25480,6370,6370,6370,6370,0
20230809,153700,25480,6370,6370,6370,6370,0
20230809,153600,25480,6370,6370,6370,6370,0
20230809,153500,25480,6370,6370,6370,6370,0
20230809,153400,25480,6370,6370,6370,6370,0
20230809,153300,25480,6370,6370,6370,6370,0
20230809,153200,25480,6370,6370,6370,6370,0
20230809,153100,25480,6370,6370,6370,6370,0
20230809,153000,25480,6370,6370,6370,6370,0
20230809,152900,25480,6370,6370,6370,6370,0
20230809,152800,25480,6370,6370,6370,6370,0
20230809,152700,25480,6370,6370,6370,6370,0
20230809,152600,25480,6370,6370,6370,6370,0
20230809,152500,25480,6370,6370,6370,6370,0
20230809,152400,25480,6370,6370,6370,6370,0
20230809,152300,25480,6370,6370,6370,6370,0
20230809,152200,25480,6370,6370,6370,6370,0
20230809,152100,25480,6370,6370,6370,6370,0
20230809,152000,25480,6370,6370,6370,6370,0
20230809,151900,25480,6370,6370,6370,6370,0
20230809,151800,25480,6370,6370,6370,6370,0
20230809,151700,25480,6370,6370,6370,6370,0
20230809,151600,25480,6370,6370,6370,6370,0
20230809,151500,25480,6370,6370,6370,6370,0
20230809,151400,25480,6370,6370,6370,6370,0
20230809,151300,25480,6370,6370,6370,6370,0
20230809,151200,25480,6370,6370,6370,6370,0
20230809,151100,25480,6370,6370,6370,6370,0
20230809,151000,25480,6370,6370,6370,6370,0
20230809,150900,25480,6370,6370,6370,6370,0
20230809,150800,25480,6370,6370,6370,6370,0
20230809,150700,25480,6370,6370,6370,6370,0
20230809,150600,25480,6370,6370,6370,6370,0
20230809,150500,25480,6370,6370,6370,6370,0
20230809,150400,25480,6370,6370,6370,6370,0
20230809,150300,25480,6370,6370,6370,6370,0
20230809,150200,25480,6370,6370,6370,6370,0
20230809,150100,25480,6370,6370,6370,6370,0
20230809,150000,25480,6370,6370,6370,6370,0
20230809,145900,25480,6370,6370,6370,6370,0
20230809,145800,25480,6370,6370,6370,6370,0
20230809,145700,25480,6370,6370,6370,6370,0
20230809,145600,25480,6370,6370,6370,6370,0
20230809,145500,25480,6370,6370,6370,6370,0
20230809,145400,25480,6370,6370,6370,6370,0
20230809,145300,25480,6370,6370,6370,6370,0
20230809,145200,25480,6370,6370,6370,6370,0
20230809,145100,25480,6370,6370,6370,6370,0
20230809,145000,25480,6370,6370,6370,6370,0
20230809,144900,25480,6370,6370,6370,6370,0
20230809,144800,25480,6370,6370,6370,6370,0
20230809,144700,25480,6370,6370,6370,6370,0
20230809,144600,25480,6370,6370,6370,6370,0
20230809,144500,25480,6370,6370,6370,6370,0
20230809,144400,25480,6370,6370,6370,6370,0
20230809,144300,25480,6370,6370,6370,6370,0
20230809,144200,25480,6370,6370,6370,6370,0
20230809,144100,25480,6370,6370,6370,6370,0
20230809,144000,25480,6370,6370,6370,6370,0
20230809,143900,25480,6370,6370,6370,6370,0
20230809,143800,25480,6370,6370,6370,6370,0
20230809,143700,25480,6370,6370,6370,6370,0
20230809,143600,25480,6370,6370,6370,6370,0
20230809,143500,25480,6370,6370,6370,6370,0
20230809,143400,25480,6370,6370,6370,6370,0
20230809,143300,25480,6370,6370,6370,6370,0
20230809,143200,25480,6370,6370,6370,6370,0
20230809,143100,25480,6370,6370,6370,6370,0
20230809,143000,25480,6370,6370,6370,6370,0
20230809,142900,25480,6370,6370,6370,6370,0
20230809,142800,25480,6370,6370,6370,6370,0
20230809,142700,25480,6370,6370,6370,6370,0
20230809,142600,25480,6370,6370,6370,6370,0
20230809,142500,25480,6370,6370,6370,6370,0
20230809,142400,25480,6370,6370,6370,6370,0
20230809,142300,25480,6370,6370,6370,6370,0
20230809,142200,25480,6370,6370,6370,6370,0
20230809,142100,25480,6370,6370,6370,6370,0
20230809,142000,25480,6370,6370,6370,6370,0
20230809,141900,25480,6370,6370,6370,6370,0
20230809,141800,25480,6370,6370,6370,6370,0
20230809,141700,25480,6370,6370,6370,6370,0
20230809,141600,25480,6370,6370,6370,6370,0
20230809,141500,25480,6370,6370,6370,6370,0
20230809,141400,25480,6370,6370,6370,6370,3
20230809,141300,6370,6370,6370,6370,6370,0
20230809,141200,6370,6370,6370,6370,6370,0
20230809,141100,6370,6370,6370,6370,6370,0
20230809,141000,6370,6370,6370,6370,6370,0
20230809,140900,6370,6370,6370,6370,6370,0
20230809,140800,6370,6370,6370,6370,6370,0
20230809,140700,6370,6370,6370,6370,6370,0
20230809,140600,6370,6370,6370,6370,6370,0
20230809,140500,6370,6370,6370,6370,6370,0
20230809,140400,6370,6370,6370,6370,6370,0
20230809,140300,6370,6370,6370,6370,6370,0
20230809,140200,6370,6370,6370,6370,6370,0
20230809,140100,6370,6370,6370,6370,6370,0
20230809,140000,6370,6370,6370,6370,6370,0
20230809,135900,6370,6370,6370,6370,6370,0
20230809,135800,6370,6370,6370,6370,6370,0
20230809,135700,6370,6370,6370,6370,6370,0
20230809,135600,6370,6370,6370,6370,6370,0
20230809,135500,6370,6370,6370,6370,6370,0
20230809,135400,6370,6370,6370,6370,6370,0
20230809,135300,6370,6370,6370,6370,6370,0
20230809,135200,6370,6370,6370,6370,6370,0
20230809,135100,6370,6370,6370,6370,6370,0
20230809,135000,6370,6370,6370,6370,6370,0
20230809,134900,6370,6370,6370,6370,6370,0
20230809,134800,6370,6370,6370,6370,6370,0
20230809,134700,6370,6370,6370,6370,6370,0
20230809,134600,6370,6370,6370,6370,6370,0
20230809,134500,6370,6370,6370,6370,6370,0
20230809,134400,6370,6370,6370,6370,6370,0
20230809,134300,6370,6370,6370,6370,6370,0
20230809,134200,6370,6370,6370,6370,6370,0
20230809,134100,6370,6370,6370,6370,6370,0
20230809,134000,6370,6370,6370,6370,6370,0
20230809,133900,6370,6370,6370,6370,6370,0
20230809,133800,6370,6370,6370,6370,6370,0
20230809,133700,6370,6370,6370,6370,6370,0
20230809,133600,6370,6370,6370,6370,6370,0
20230809,133500,6370,6370,6370,6370,6370,0
20230809,133400,6370,6370,6370,6370,6370,0
20230809,133300,6370,6370,6370,6370,6370,0
20230809,133200,6370,6370,6370,6370,6370,0
20230809,133100,6370,6370,6370,6370,6370,0
20230809,133000,6370,6370,6370,6370,6370,0
20230809,132900,6370,6370,6370,6370,6370,0
20230809,132800,6370,6370,6370,6370,6370,0
20230809,132700,6370,6370,6370,6370,6370,0
20230809,132600,6370,6370,6370,6370,6370,0
20230809,132500,6370,6370,6370,6370,6370,0
20230809,132400,6370,6370,6370,6370,6370,0
20230809,132300,6370,6370,6370,6370,6370,0
20230809,132200,6370,6370,6370,6370,6370,0
20230809,132100,6370,6370,6370,6370,6370,0
20230809,132000,6370,6370,6370,6370,6370,0
20230809,131900,6370,6370,6370,6370,6370,0
20230809,131800,6370,6370,6370,6370,6370,0
20230809,131700,6370,6370,6370,6370,6370,0
20230809,131600,6370,6370,6370,6370,6370,0
20230809,131500,6370,6370,6370,6370,6370,0
20230809,131400,6370,6370,6370,6370,6370,0
20230809,131300,6370,6370,6370,6370,6370,0
20230809,131200,6370,6370,6370,6370,6370,0
20230809,131100,6370,6370,6370,6370,6370,0
20230809,131000,6370,6370,6370,6370,6370,0
20230809,130900,6370,6370,6370,6370,6370,0
20230809,130800,6370,6370,6370,6370,6370,0
20230809,130700,6370,6370,6370,6370,6370,0
20230809,130600,6370,6370,6370,6370,6370,0
20230809,130500,6370,6370,6370,6370,6370,1
20230809,130400,0,5540,5540,5540,5540,0
20230809,130300,0,5540,5540,5540,5540,0
20230809,130200,0,5540,5540,5540,5540,0
20230809,130100,0,5540,5540,5540,5540,0
20230809,130000,0,5540,5540,5540,5540,0
20230809,125900,0,5540,5540,5540,5540,0
20230809,125800,0,5540,5540,5540,5540,0
20230809,125700,0,5540,5540,5540,5540,0
20230809,125600,0,5540,5540,5540,5540,0
20230809,125500,0,5540,5540,5540,5540,0
20230809,125400,0,5540,5540,5540,5540,0
20230809,125300,0,5540,5540,5540,5540,0
20230809,125200,0,5540,5540,5540,5540,0
20230809,125100,0,5540,5540,5540,5540,0
20230809,125000,0,5540,5540,5540,5540,0
20230809,124900,0,5540,5540,5540,5540,0
20230809,124800,0,5540,5540,5540,5540,0
20230809,124700,0,5540,5540,5540,5540,0
20230809,124600,0,5540,5540,5540,5540,0
20230809,124500,0,5540,5540,5540,5540,0
20230809,124400,0,5540,5540,5540,5540,0
20230809,124300,0,5540,5540,5540,5540,0
20230809,124200,0,5540,5540,5540,5540,0
20230809,124100,0,5540,5540,5540,5540,0
20230809,124000,0,5540,5540,5540,5540,0
20230809,123900,0,5540,5540,5540,5540,0
20230809,123800,0,5540,5540,5540,5540,0
20230809,123700,0,5540,5540,5540,5540,0
20230809,123600,0,5540,5540,5540,5540,0
20230809,123500,0,5540,5540,5540,5540,0
20230809,123400,0,5540,5540,5540,5540,0
20230809,123300,0,5540,5540,5540,5540,0
20230809,123200,0,5540,5540,5540,5540,0
20230809,123100,0,5540,5540,5540,5540,0
20230809,123000,0,5540,5540,5540,5540,0
20230809,122900,0,5540,5540,5540,5540,0
20230809,122800,0,5540,5540,5540,5540,0
20230809,122700,0,5540,5540,5540,5540,0
20230809,122600,0,5540,5540,5540,5540,0
20230809,122500,0,5540,5540,5540,5540,0
20230809,122400,0,5540,5540,5540,5540,0
20230809,122300,0,5540,5540,5540,5540,0
20230809,122200,0,5540,5540,5540,5540,0
20230809,122100,0,5540,5540,5540,5540,0
20230809,122000,0,5540,5540,5540,5540,0
20230809,121900,0,5540,5540,5540,5540,0
20230809,121800,0,5540,5540,5540,5540,0
20230809,121700,0,5540,5540,5540,5540,0
20230809,121600,0,5540,5540,5540,5540,0
20230809,121500,0,5540,5540,5540,5540,0
20230809,121400,0,5540,5540,5540,5540,0
20230809,121300,0,5540,5540,5540,5540,0
20230809,121200,0,5540,5540,5540,5540,0
20230809,121100,0,5540,5540,5540,5540,0
20230809,121000,0,5540,5540,5540,5540,0
20230809,120900,0,5540,5540,5540,5540,0
20230809,120800,0,5540,5540,5540,5540,0
20230809,120700,0,5540,5540,5540,5540,0
20230809,120600,0,5540,5540,5540,5540,0
20230809,120500,0,5540,5540,5540,5540,0
20230809,120400,0,5540,5540,5540,5540,0
20230809,120300,0,5540,5540,5540,5540,0
20230809,120200,0,5540,5540,5540,5540,0
20230809,120100,0,5540,5540,5540,5540,0
20230809,120000,0,5540,5540,5540,5540,0
20230809,115900,0,5540,5540,5540,5540,0
20230809,115800,0,5540,5540,5540,5540,0
20230809,115700,0,5540,5540,5540,5540,0
20230809,115600,0,5540,5540,5540,5540,0
20230809,115500,0,5540,5540,5540,5540,0
20230809,115400,0,5540,5540,5540,5540,0
20230809,115300,0,5540,5540,5540,5540,0
20230809,115200,0,5540,5540,5540,5540,0
20230809,115100,0,5540,5540,5540,5540,0
20230809,115000,0,5540,5540,5540,5540,0
20230809,114900,0,5540,5540,5540,5540,0
20230809,114800,0,5540,5540,5540,5540,0
20230809,114700,0,5540,5540,5540,5540,0
20230809,114600,0,5540,5540,5540,5540,0
20230809,114500,0,5540,5540,5540,5540,0
20230809,114400,0,5540,5540,5540,5540,0
20230809,114300,0,5540,5540,5540,5540,0
20230809,114200,0,5540,5540,5540,5540,0
20230809,114100,0,5540,5540,5540,5540,0
20230809,114000,0,5540,5540,5540,5540,0
20230809,113900,0,5540,5540,5540,5540,0
20230809,113800,0,5540,5540,5540,5540,0
20230809,113700,0,5540,5540,5540,5540,0
20230809,113600,0,5540,5540,5540,5540,0
20230809,113500,0,5540,5540,5540,5540,0
20230809,113400,0,5540,5540,5540,5540,0
20230809,113300,0,5540,5540,5540,5540,0
20230809,113200,0,5540,5540,5540,5540,0
20230809,113100,0,5540,5540,5540,5540,0
20230809,113000,0,5540,5540,5540,5540,0
20230809,112900,0,5540,5540,5540,5540,0
20230809,112800,0,5540,5540,5540,5540,0
20230809,112700,0,5540,5540,5540,5540,0
20230809,112600,0,5540,5540,5540,5540,0
20230809,112500,0,5540,5540,5540,5540,0
20230809,112400,0,5540,5540,5540,5540,0
20230809,112300,0,5540,5540,5540,5540,0
20230809,112200,0,5540,5540,5540,5540,0
20230809,112100,0,5540,5540,5540,5540,0
20230809,112000,0,5540,5540,5540,5540,0
20230809,111900,0,5540,5540,5540,5540,0
20230809,111800,0,5540,5540,5540,5540,0
20230809,111700,0,5540,5540,5540,5540,0
20230809,111600,0,5540,5540,5540,5540,0
20230809,111500,0,5540,5540,5540,5540,0
20230809,111400,0,5540,5540,5540,5540,0
20230809,111300,0,5540,5540,5540,5540,0
20230809,111200,0,5540,5540,5540,5540,0
20230809,111100,0,5540,5540,5540,5540,0
20230809,111000,0,5540,5540,5540,5540,0
20230809,110900,0,5540,5540,5540,5540,0
20230809,110800,0,5540,5540,5540,5540,0
20230809,110700,0,5540,5540,5540,5540,0
20230809,110600,0,5540,5540,5540,5540,0
20230809,110500,0,5540,5540,5540,5540,0
20230809,110400,0,5540,5540,5540,5540,0
20230809,110300,0,5540,5540,5540,5540,0
20230809,110200,0,5540,5540,5540,5540,0
20230809,110100,0,5540,5540,5540,5540,0
20230809,110000,0,5540,5540,5540,5540,0
20230809,105900,0,5540,5540,5540,5540,0
20230809,105800,0,5540,5540,5540,5540,0
20230809,105700,0,5540,5540,5540,5540,0
20230809,105600,0,5540,5540,5540,5540,0
20230809,105500,0,5540,5540,5540,5540,0
20230809,105400,0,5540,5540,5540,5540,0
20230809,105300,0,5540,5540,5540,5540,0
20230809,105200,0,5540,5540,5540,5540,0
20230809,105100,0,5540,5540,5540,5540,0
20230809,105000,0,5540,5540,5540,5540,0
20230809,104900,0,5540,5540,5540,5540,0
20230809,104800,0,5540,5540,5540,5540,0
20230809,104700,0,5540,5540,5540,5540,0
20230809,104600,0,5540,5540,5540,5540,0
20230809,104500,0,5540,5540,5540,5540,0
20230809,104400,0,5540,5540,5540,5540,0
20230809,104300,0,5540,5540,5540,5540,0
20230809,104200,0,5540,5540,5540,5540,0
20230809,104100,0,5540,5540,5540,5540,0
20230809,104000,0,5540,5540,5540,5540,0
20230809,103900,0,5540,5540,5540,5540,0
20230809,103800,0,5540,5540,5540,5540,0
20230809,103700,0,5540,5540,5540,5540,0
20230809,103600,0,5540,5540,5540,5540,0
20230809,103500,0,5540,5540,5540,5540,0
20230809,103400,0,5540,5540,5540,5540,0
20230809,103300,0,5540,5540,5540,5540,0
20230809,103200,0,5540,5540,5540,5540,0
20230809,103100,0,5540,5540,5540,5540,0
20230809,103000,0,5540,5540,5540,5540,0
20230809,102900,0,5540,5540,5540,5540,0
20230809,102800,0,5540,5540,5540,5540,0
20230809,102700,0,5540,5540,5540,5540,0
20230809,102600,0,5540,5540,5540,5540,0
20230809,102500,0,5540,5540,5540,5540,0
20230809,102400,0,5540,5540,5540,5540,0
20230809,102300,0,5540,5540,5540,5540,0
20230809,102200,0,5540,5540,5540,5540,0
20230809,102100,0,5540,5540,5540,5540,0
20230809,102000,0,5540,5540,5540,5540,0
20230809,101900,0,5540,5540,5540,5540,0
20230809,101800,0,5540,5540,5540,5540,0
20230809,101700,0,5540,5540,5540,5540,0
20230809,101600,0,5540,5540,5540,5540,0
20230809,101500,0,5540,5540,5540,5540,0
20230809,101400,0,5540,5540,5540,5540,0
20230809,101300,0,5540,5540,5540,5540,0
20230809,101200,0,5540,5540,5540,5540,0
20230809,101100,0,5540,5540,5540,5540,0
20230809,101000,0,5540,5540,5540,5540,0
20230809,100900,0,5540,5540,5540,5540,0
20230809,100800,0,5540,5540,5540,5540,0
20230809,100700,0,5540,5540,5540,5540,0
20230809,100600,0,5540,5540,5540,5540,0
20230809,100500,0,5540,5540,5540,5540,0
20230809,100400,0,5540,5540,5540,5540,0
20230809,100300,0,5540,5540,5540,5540,0
20230809,100200,0,5540,5540,5540,5540,0
20230809,100100,0,5540,5540,5540,5540,0
20230809,100000,0,5540,5540,5540,5540,0
20230809,095900,0,5540,5540,5540,5540,0
20230809,095800,0,5540,5540,5540,5540,0
20230809,095700,0,5540,5540,5540,5540,0
20230809,095600,0,5540,5540,5540,5540,0
20230809,095500,0,5540,5540,5540,5540,0
20230809,095400,0,5540,5540,5540,5540,0
20230809,095300,0,5540,5540,5540,5540,0
20230809,095200,0,5540,5540,5540,5540,0
20230809,095100,0,5540,5540,5540,5540,0
20230809,095000,0,5540,5540,5540,5540,0
20230809,094900,0,5540,5540,5540,5540,0
20230809,094800,0,5540,5540,5540,5540,0
20230809,094700,0,5540,5540,5540,5540,0
20230809,094600,0,5540,5540,5540,5540,0
20230809,094500,0,5540,5540,5540,5540,0
20230809,094400,0,5540,5540,5540,5540,0
20230809,094300,0,5540,5540,5540,5540,0
20230809,094200,0,5540,5540,5540,5540,0
20230809,094100,0,5540,5540,5540,5540,0
20230809,094000,0,5540,5540,5540,5540,0
20230809,093900,0,5540,5540,5540,5540,0
20230809,093800,0,5540,5540,5540,5540,0
20230809,093700,0,5540,5540,5540,5540,0
20230809,093600,0,5540,5540,5540,5540,0
20230809,093500,0,5540,5540,5540,5540,0
20230809,093400,0,5540,5540,5540,5540,0
20230809,093300,0,5540,5540,5540,5540,0
20230809,093200,0,5540,5540,5540,5540,0
20230809,093100,0,5540,5540,5540,5540,0
20230809,093000,0,5540,5540,5540,5540,0
20230809,092900,0,5540,5540,5540,5540,0
20230809,092800,0,5540,5540,5540,5540,0
20230809,092700,0,5540,5540,5540,5540,0
20230809,092600,0,5540,5540,5540,5540,0
20230809,092500,0,5540,5540,5540,5540,0
20230809,092400,0,5540,5540,5540,5540,0
20230809,092300,0,5540,5540,5540,5540,0
20230809,092200,0,5540,5540,5540,5540,0
20230809,092100,0,5540,5540,5540,5540,0
20230809,092000,0,5540,5540,5540,5540,0
20230809,091900,0,5540,5540,5540,5540,0
20230809,091800,0,5540,5540,5540,5540,0
20230809,091700,0,5540,5540,5540,5540,0
20230809,091600,0,5540,5540,5540,5540,0
20230809,091500,0,5540,5540,5540,5540,0
20230809,091400,0,5540,5540,5540,5540,0
20230809,091300,0,5540,5540,5540,5540,0
20230809,091200,0,5540,5540,5540,5540,0
20230809,091100,0,5540,5540,5540,5540,0
20230809,091000,0,5540,5540,5540,5540,0
20230809,090900,0,5540,5540,5540,5540,0
20230809,090800,0,5540,5540,5540,5540,0
20230809,090700,0,5540,5540,5540,5540,0
20230809,090600,0,5540,5540,5540,5540,0
20230809,090500,0,5540,5540,5540,5540,0
20230809,090400,0,5540,5540,5540,5540,0
20230809,090300,0,5540,5540,5540,5540,0
20230809,090200,0,5540,5540,5540,5540,0
20230809,090100,0,5540,5540,5540,5540,0
20230809,090000,0,5540,5540,5540,5540,0