KissMeData/390110/min/candle-20230816.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230816,205300,216480,4920,4920,4920,4920,20
20230816,205200,216480,4920,4920,4920,4920,0
20230816,205100,216480,4920,4920,4920,4920,0
20230816,205000,216480,4920,4920,4920,4920,0
20230816,204900,216480,4920,4920,4920,4920,0
20230816,204800,216480,4920,4920,4920,4920,0
20230816,204700,216480,4920,4920,4920,4920,0
20230816,204600,216480,4920,4920,4920,4920,0
20230816,204500,216480,4920,4920,4920,4920,0
20230816,204400,216480,4920,4920,4920,4920,0
20230816,204300,216480,4920,4920,4920,4920,0
20230816,204200,216480,4920,4920,4920,4920,0
20230816,204100,216480,4920,4920,4920,4920,0
20230816,204000,216480,4920,4920,4920,4920,0
20230816,203900,216480,4920,4920,4920,4920,0
20230816,203800,216480,4920,4920,4920,4920,0
20230816,203700,216480,4920,4920,4920,4920,0
20230816,203600,216480,4920,4920,4920,4920,0
20230816,203500,216480,4920,4920,4920,4920,0
20230816,203400,216480,4920,4920,4920,4920,0
20230816,203300,216480,4920,4920,4920,4920,0
20230816,203200,216480,4920,4920,4920,4920,0
20230816,203100,216480,4920,4920,4920,4920,0
20230816,203000,216480,4920,4920,4920,4920,0
20230816,202900,216480,4920,4920,4920,4920,0
20230816,202800,216480,4920,4920,4920,4920,0
20230816,202700,216480,4920,4920,4920,4920,0
20230816,202600,216480,4920,4920,4920,4920,0
20230816,202500,216480,4920,4920,4920,4920,0
20230816,202400,216480,4920,4920,4920,4920,0
20230816,202300,216480,4920,4920,4920,4920,20
20230816,202200,216480,4920,4920,4920,4920,0
20230816,202100,216480,4920,4920,4920,4920,0
20230816,202000,216480,4920,4920,4920,4920,0
20230816,201900,216480,4920,4920,4920,4920,0
20230816,201800,216480,4920,4920,4920,4920,0
20230816,201700,216480,4920,4920,4920,4920,0
20230816,201600,216480,4920,4920,4920,4920,0
20230816,201500,216480,4920,4920,4920,4920,0
20230816,201400,216480,4920,4920,4920,4920,0
20230816,201300,216480,4920,4920,4920,4920,0
20230816,201200,216480,4920,4920,4920,4920,0
20230816,201100,216480,4920,4920,4920,4920,0
20230816,201000,216480,4920,4920,4920,4920,0
20230816,200900,216480,4920,4920,4920,4920,0
20230816,200800,216480,4920,4920,4920,4920,0
20230816,200700,216480,4920,4920,4920,4920,0
20230816,200600,216480,4920,4920,4920,4920,0
20230816,200500,216480,4920,4920,4920,4920,0
20230816,200400,216480,4920,4920,4920,4920,0
20230816,200300,216480,4920,4920,4920,4920,0
20230816,200200,216480,4920,4920,4920,4920,0
20230816,200100,216480,4920,4920,4920,4920,0
20230816,200000,216480,4920,4920,4920,4920,0
20230816,195900,216480,4920,4920,4920,4920,0
20230816,195800,216480,4920,4920,4920,4920,0
20230816,195700,216480,4920,4920,4920,4920,0
20230816,195600,216480,4920,4920,4920,4920,0
20230816,195500,216480,4920,4920,4920,4920,0
20230816,195400,216480,4920,4920,4920,4920,0
20230816,195300,216480,4920,4920,4920,4920,20
20230816,195200,216480,4920,4920,4920,4920,0
20230816,195100,216480,4920,4920,4920,4920,0
20230816,195000,216480,4920,4920,4920,4920,0
20230816,194900,216480,4920,4920,4920,4920,0
20230816,194800,216480,4920,4920,4920,4920,0
20230816,194700,216480,4920,4920,4920,4920,0
20230816,194600,216480,4920,4920,4920,4920,0
20230816,194500,216480,4920,4920,4920,4920,0
20230816,194400,216480,4920,4920,4920,4920,0
20230816,194300,216480,4920,4920,4920,4920,0
20230816,194200,216480,4920,4920,4920,4920,0
20230816,194100,216480,4920,4920,4920,4920,0
20230816,194000,216480,4920,4920,4920,4920,0
20230816,193900,216480,4920,4920,4920,4920,0
20230816,193800,216480,4920,4920,4920,4920,0
20230816,193700,216480,4920,4920,4920,4920,0
20230816,193600,216480,4920,4920,4920,4920,0
20230816,193500,216480,4920,4920,4920,4920,0
20230816,193400,216480,4920,4920,4920,4920,0
20230816,193300,216480,4920,4920,4920,4920,0
20230816,193200,216480,4920,4920,4920,4920,0
20230816,193100,216480,4920,4920,4920,4920,0
20230816,193000,216480,4920,4920,4920,4920,0
20230816,192900,216480,4920,4920,4920,4920,0
20230816,192800,216480,4920,4920,4920,4920,0
20230816,192700,216480,4920,4920,4920,4920,0
20230816,192600,216480,4920,4920,4920,4920,0
20230816,192500,216480,4920,4920,4920,4920,0
20230816,192400,216480,4920,4920,4920,4920,0
20230816,192300,216480,4920,4920,4920,4920,20
20230816,192200,216480,4920,4920,4920,4920,0
20230816,192100,216480,4920,4920,4920,4920,0
20230816,192000,216480,4920,4920,4920,4920,0
20230816,191900,216480,4920,4920,4920,4920,0
20230816,191800,216480,4920,4920,4920,4920,0
20230816,191700,216480,4920,4920,4920,4920,0
20230816,191600,216480,4920,4920,4920,4920,0
20230816,191500,216480,4920,4920,4920,4920,0
20230816,191400,216480,4920,4920,4920,4920,0
20230816,191300,216480,4920,4920,4920,4920,0
20230816,191200,216480,4920,4920,4920,4920,0
20230816,191100,216480,4920,4920,4920,4920,0
20230816,191000,216480,4920,4920,4920,4920,0
20230816,190900,216480,4920,4920,4920,4920,0
20230816,190800,216480,4920,4920,4920,4920,0
20230816,190700,216480,4920,4920,4920,4920,0
20230816,190600,216480,4920,4920,4920,4920,0
20230816,190500,216480,4920,4920,4920,4920,0
20230816,190400,216480,4920,4920,4920,4920,0
20230816,190300,216480,4920,4920,4920,4920,0
20230816,190200,216480,4920,4920,4920,4920,0
20230816,190100,216480,4920,4920,4920,4920,0
20230816,190000,216480,4920,4920,4920,4920,0
20230816,185900,216480,4920,4920,4920,4920,0
20230816,185800,216480,4920,4920,4920,4920,0
20230816,185700,216480,4920,4920,4920,4920,0
20230816,185600,216480,4920,4920,4920,4920,0
20230816,185500,216480,4920,4920,4920,4920,0
20230816,185400,216480,4920,4920,4920,4920,0
20230816,185300,216480,4920,4920,4920,4920,20
20230816,185200,216480,4920,4920,4920,4920,0
20230816,185100,216480,4920,4920,4920,4920,0
20230816,185000,216480,4920,4920,4920,4920,0
20230816,184900,216480,4920,4920,4920,4920,0
20230816,184800,216480,4920,4920,4920,4920,0
20230816,184700,216480,4920,4920,4920,4920,0
20230816,184600,216480,4920,4920,4920,4920,0
20230816,184500,216480,4920,4920,4920,4920,0
20230816,184400,216480,4920,4920,4920,4920,0
20230816,184300,216480,4920,4920,4920,4920,0
20230816,184200,216480,4920,4920,4920,4920,0
20230816,184100,216480,4920,4920,4920,4920,0
20230816,184000,216480,4920,4920,4920,4920,0
20230816,183900,216480,4920,4920,4920,4920,0
20230816,183800,216480,4920,4920,4920,4920,0
20230816,183700,216480,4920,4920,4920,4920,0
20230816,183600,216480,4920,4920,4920,4920,0
20230816,183500,216480,4920,4920,4920,4920,0
20230816,183400,216480,4920,4920,4920,4920,0
20230816,183300,216480,4920,4920,4920,4920,0
20230816,183200,216480,4920,4920,4920,4920,0
20230816,183100,216480,4920,4920,4920,4920,0
20230816,183000,216480,4920,4920,4920,4920,0
20230816,182900,216480,4920,4920,4920,4920,0
20230816,182800,216480,4920,4920,4920,4920,0
20230816,182700,216480,4920,4920,4920,4920,0
20230816,182600,216480,4920,4920,4920,4920,0
20230816,182500,216480,4920,4920,4920,4920,0
20230816,182400,216480,4920,4920,4920,4920,0
20230816,182300,216480,4920,4920,4920,4920,20
20230816,182200,216480,4920,4920,4920,4920,0
20230816,182100,216480,4920,4920,4920,4920,0
20230816,182000,216480,4920,4920,4920,4920,0
20230816,181900,216480,4920,4920,4920,4920,0
20230816,181800,216480,4920,4920,4920,4920,0
20230816,181700,216480,4920,4920,4920,4920,0
20230816,181600,216480,4920,4920,4920,4920,0
20230816,181500,216480,4920,4920,4920,4920,0
20230816,181400,216480,4920,4920,4920,4920,0
20230816,181300,216480,4920,4920,4920,4920,0
20230816,181200,216480,4920,4920,4920,4920,0
20230816,181100,216480,4920,4920,4920,4920,0
20230816,181000,216480,4920,4920,4920,4920,0
20230816,180900,216480,4920,4920,4920,4920,0
20230816,180800,216480,4920,4920,4920,4920,0
20230816,180700,216480,4920,4920,4920,4920,0
20230816,180600,216480,4920,4920,4920,4920,0
20230816,180500,216480,4920,4920,4920,4920,0
20230816,180400,216480,4920,4920,4920,4920,0
20230816,180300,216480,4920,4920,4920,4920,0
20230816,180200,216480,4920,4920,4920,4920,0
20230816,180100,216480,4920,4920,4920,4920,0
20230816,180000,216480,4920,4920,4920,4920,0
20230816,175900,216480,4920,4920,4920,4920,0
20230816,175800,216480,4920,4920,4920,4920,0
20230816,175700,216480,4920,4920,4920,4920,0
20230816,175600,216480,4920,4920,4920,4920,0
20230816,175500,216480,4920,4920,4920,4920,0
20230816,175400,216480,4920,4920,4920,4920,0
20230816,175300,216480,4920,4920,4920,4920,20
20230816,175200,216480,4920,4920,4920,4920,0
20230816,175100,216480,4920,4920,4920,4920,0
20230816,175000,216480,4920,4920,4920,4920,0
20230816,174900,216480,4920,4920,4920,4920,0
20230816,174800,216480,4920,4920,4920,4920,0
20230816,174700,216480,4920,4920,4920,4920,0
20230816,174600,216480,4920,4920,4920,4920,0
20230816,174500,216480,4920,4920,4920,4920,0
20230816,174400,216480,4920,4920,4920,4920,0
20230816,174300,216480,4920,4920,4920,4920,0
20230816,174200,216480,4920,4920,4920,4920,0
20230816,174100,216480,4920,4920,4920,4920,0
20230816,174000,216480,4920,4920,4920,4920,0
20230816,173900,216480,4920,4920,4920,4920,0
20230816,173800,216480,4920,4920,4920,4920,0
20230816,173700,216480,4920,4920,4920,4920,0
20230816,173600,216480,4920,4920,4920,4920,0
20230816,173500,216480,4920,4920,4920,4920,0
20230816,173400,216480,4920,4920,4920,4920,0
20230816,173300,216480,4920,4920,4920,4920,0
20230816,173200,216480,4920,4920,4920,4920,0
20230816,173100,216480,4920,4920,4920,4920,0
20230816,173000,216480,4920,4920,4920,4920,0
20230816,172900,216480,4920,4920,4920,4920,0
20230816,172800,216480,4920,4920,4920,4920,0
20230816,172700,216480,4920,4920,4920,4920,0
20230816,172600,216480,4920,4920,4920,4920,0
20230816,172500,216480,4920,4920,4920,4920,0
20230816,172400,216480,4920,4920,4920,4920,0
20230816,172300,216480,4920,4920,4920,4920,20
20230816,172200,216480,4920,4920,4920,4920,0
20230816,172100,216480,4920,4920,4920,4920,0
20230816,172000,216480,4920,4920,4920,4920,0
20230816,171900,216480,4920,4920,4920,4920,0
20230816,171800,216480,4920,4920,4920,4920,0
20230816,171700,216480,4920,4920,4920,4920,0
20230816,171600,216480,4920,4920,4920,4920,0
20230816,171500,216480,4920,4920,4920,4920,0
20230816,171400,216480,4920,4920,4920,4920,0
20230816,171300,216480,4920,4920,4920,4920,0
20230816,171200,216480,4920,4920,4920,4920,0
20230816,171100,216480,4920,4920,4920,4920,0
20230816,171000,216480,4920,4920,4920,4920,0
20230816,170900,216480,4920,4920,4920,4920,0
20230816,170800,216480,4920,4920,4920,4920,0
20230816,170700,216480,4920,4920,4920,4920,0
20230816,170600,216480,4920,4920,4920,4920,0
20230816,170500,216480,4920,4920,4920,4920,0
20230816,170400,216480,4920,4920,4920,4920,0
20230816,170300,216480,4920,4920,4920,4920,0
20230816,170200,216480,4920,4920,4920,4920,0
20230816,170100,216480,4920,4920,4920,4920,0
20230816,170000,216480,4920,4920,4920,4920,0
20230816,165900,216480,4920,4920,4920,4920,0
20230816,165800,216480,4920,4920,4920,4920,0
20230816,165700,216480,4920,4920,4920,4920,0
20230816,165600,216480,4920,4920,4920,4920,0
20230816,165500,216480,4920,4920,4920,4920,0
20230816,165400,216480,4920,4920,4920,4920,0
20230816,165300,216480,4920,4920,4920,4920,20
20230816,165200,216480,4920,4920,4920,4920,0
20230816,165100,216480,4920,4920,4920,4920,0
20230816,165000,216480,4920,4920,4920,4920,0
20230816,164900,216480,4920,4920,4920,4920,0
20230816,164800,216480,4920,4920,4920,4920,0
20230816,164700,216480,4920,4920,4920,4920,0
20230816,164600,216480,4920,4920,4920,4920,0
20230816,164500,216480,4920,4920,4920,4920,0
20230816,164400,216480,4920,4920,4920,4920,0
20230816,164300,216480,4920,4920,4920,4920,0
20230816,164200,216480,4920,4920,4920,4920,0
20230816,164100,216480,4920,4920,4920,4920,0
20230816,164000,216480,4920,4920,4920,4920,0
20230816,163900,216480,4920,4920,4920,4920,0
20230816,163800,216480,4920,4920,4920,4920,0
20230816,163700,216480,4920,4920,4920,4920,0
20230816,163600,216480,4920,4920,4920,4920,0
20230816,163500,216480,4920,4920,4920,4920,0
20230816,163400,216480,4920,4920,4920,4920,0
20230816,163300,216480,4920,4920,4920,4920,0
20230816,163200,216480,4920,4920,4920,4920,0
20230816,163100,216480,4920,4920,4920,4920,0
20230816,163000,216480,4920,4920,4920,4920,0
20230816,162900,216480,4920,4920,4920,4920,0
20230816,162800,216480,4920,4920,4920,4920,0
20230816,162700,216480,4920,4920,4920,4920,0
20230816,162600,216480,4920,4920,4920,4920,0
20230816,162500,216480,4920,4920,4920,4920,0
20230816,162400,216480,4920,4920,4920,4920,0
20230816,162300,216480,4920,4920,4920,4920,20
20230816,162200,216480,4920,4920,4920,4920,0
20230816,162100,216480,4920,4920,4920,4920,0
20230816,162000,216480,4920,4920,4920,4920,0
20230816,161900,216480,4920,4920,4920,4920,0
20230816,161800,216480,4920,4920,4920,4920,0
20230816,161700,216480,4920,4920,4920,4920,0
20230816,161600,216480,4920,4920,4920,4920,0
20230816,161500,216480,4920,4920,4920,4920,0
20230816,161400,216480,4920,4920,4920,4920,0
20230816,161300,216480,4920,4920,4920,4920,0
20230816,161200,216480,4920,4920,4920,4920,0
20230816,161100,216480,4920,4920,4920,4920,0
20230816,161000,216480,4920,4920,4920,4920,0
20230816,160900,216480,4920,4920,4920,4920,0
20230816,160800,216480,4920,4920,4920,4920,0
20230816,160700,216480,4920,4920,4920,4920,0
20230816,160600,216480,4920,4920,4920,4920,0
20230816,160500,216480,4920,4920,4920,4920,0
20230816,160400,216480,4920,4920,4920,4920,0
20230816,160300,216480,4920,4920,4920,4920,0
20230816,160200,216480,4920,4920,4920,4920,0
20230816,160100,216480,4920,4920,4920,4920,0
20230816,160000,216480,4920,4920,4920,4920,0
20230816,155900,216480,4920,4920,4920,4920,0
20230816,155800,216480,4920,4920,4920,4920,0
20230816,155700,216480,4920,4920,4920,4920,0
20230816,155600,216480,4920,4920,4920,4920,0
20230816,155500,216480,4920,4920,4920,4920,0
20230816,155400,216480,4920,4920,4920,4920,0
20230816,155300,216480,4920,4920,4920,4920,20
20230816,155200,216480,4920,4920,4920,4920,0
20230816,155100,216480,4920,4920,4920,4920,0
20230816,155000,216480,4920,4920,4920,4920,0
20230816,154900,216480,4920,4920,4920,4920,0
20230816,154800,216480,4920,4920,4920,4920,0
20230816,154700,216480,4920,4920,4920,4920,0
20230816,154600,216480,4920,4920,4920,4920,0
20230816,154500,216480,4920,4920,4920,4920,0
20230816,154400,216480,4920,4920,4920,4920,0
20230816,154300,216480,4920,4920,4920,4920,0
20230816,154200,216480,4920,4920,4920,4920,0
20230816,154100,216480,4920,4920,4920,4920,0
20230816,154000,216480,4920,4920,4920,4920,0
20230816,153900,216480,4920,4920,4920,4920,0
20230816,153800,216480,4920,4920,4920,4920,0
20230816,153700,216480,4920,4920,4920,4920,0
20230816,153600,216480,4920,4920,4920,4920,0
20230816,153500,216480,4920,4920,4920,4920,0
20230816,153400,216480,4920,4920,4920,4920,0
20230816,153300,216480,4920,4920,4920,4920,0
20230816,153200,216480,4920,4920,4920,4920,0
20230816,153100,216480,4920,4920,4920,4920,0
20230816,153000,216480,4920,4920,4920,4920,0
20230816,152900,216480,4920,4920,4920,4920,0
20230816,152800,216480,4920,4920,4920,4920,0
20230816,152700,216480,4920,4920,4920,4920,0
20230816,152600,216480,4920,4920,4920,4920,0
20230816,152500,216480,4920,4920,4920,4920,0
20230816,152400,216480,4920,4920,4920,4920,0
20230816,152300,216480,4920,4920,4920,4920,0
20230816,152200,216480,4920,4920,4920,4920,0
20230816,152100,216480,4920,4920,4920,4920,0
20230816,152000,216480,4920,4920,4920,4920,0
20230816,151900,216480,4920,4920,4920,4920,0
20230816,151800,216480,4920,4920,4920,4920,0
20230816,151700,216480,4920,4920,4920,4920,0
20230816,151600,216480,4920,4920,4920,4920,0
20230816,151500,216480,4920,4920,4920,4920,0
20230816,151400,216480,4920,4920,4920,4920,0
20230816,151300,216480,4920,4920,4920,4920,0
20230816,151200,216480,4920,4920,4920,4920,0
20230816,151100,216480,4920,4920,4920,4920,0
20230816,151000,216480,4920,4920,4920,4920,0
20230816,150900,216480,4920,4920,4920,4920,0
20230816,150800,216480,4920,4920,4920,4920,0
20230816,150700,216480,4920,4920,4920,4920,0
20230816,150600,216480,4920,4920,4920,4920,0
20230816,150500,216480,4920,4920,4920,4920,0
20230816,150400,216480,4920,4920,4920,4920,0
20230816,150300,216480,4920,4920,4920,4920,0
20230816,150200,216480,4920,4920,4920,4920,0
20230816,150100,216480,4920,4920,4920,4920,0
20230816,150000,216480,4920,4920,4920,4920,0
20230816,145900,216480,4920,4920,4920,4920,0
20230816,145800,216480,4920,4920,4920,4920,0
20230816,145700,216480,4920,4920,4920,4920,0
20230816,145600,216480,4920,4920,4920,4920,0
20230816,145500,216480,4920,4920,4920,4920,0
20230816,145400,216480,4920,4920,4920,4920,0
20230816,145300,216480,4920,4920,4920,4920,0
20230816,145200,216480,4920,4920,4920,4920,0
20230816,145100,216480,4920,4920,4920,4920,0
20230816,145000,216480,4920,4920,4920,4920,0
20230816,144900,216480,4920,4920,4920,4920,0
20230816,144800,216480,4920,4920,4920,4920,0
20230816,144700,216480,4920,4920,4920,4920,0
20230816,144600,216480,4920,4920,4920,4920,0
20230816,144500,216480,4920,4920,4920,4920,0
20230816,144400,216480,4920,4920,4920,4920,0
20230816,144300,216480,4920,4920,4920,4920,0
20230816,144200,216480,4920,4920,4920,4920,0
20230816,144100,216480,4920,4920,4920,4920,0
20230816,144000,216480,4920,4920,4920,4920,0
20230816,143900,216480,4920,4920,4920,4920,0
20230816,143800,216480,4920,4920,4920,4920,0
20230816,143700,216480,4920,4920,4920,4920,0
20230816,143600,216480,4920,4920,4920,4920,0
20230816,143500,216480,4920,4920,4920,4920,0
20230816,143400,216480,4920,4920,4920,4920,0
20230816,143300,216480,4920,4920,4920,4920,0
20230816,143200,216480,4920,4920,4920,4920,0
20230816,143100,216480,4920,4920,4920,4920,0
20230816,143000,216480,4920,4920,4920,4920,0
20230816,142900,216480,4920,4920,4920,4920,0
20230816,142800,216480,4920,4920,4920,4920,0
20230816,142700,216480,4920,4920,4920,4920,0
20230816,142600,216480,4920,4920,4920,4920,0
20230816,142500,216480,4920,4920,4920,4920,0
20230816,142400,216480,4920,4920,4920,4920,0
20230816,142300,216480,4920,4920,4920,4920,0
20230816,142200,216480,4920,4920,4920,4920,0
20230816,142100,216480,4920,4920,4920,4920,0
20230816,142000,216480,4920,4920,4920,4920,0
20230816,141900,216480,4920,4920,4920,4920,0
20230816,141800,216480,4920,4920,4920,4920,0
20230816,141700,216480,4920,4920,4920,4920,0
20230816,141600,216480,4920,4920,4920,4920,0
20230816,141500,216480,4920,4920,4920,4920,0
20230816,141400,216480,4920,4920,4920,4920,0
20230816,141300,216480,4920,4920,4920,4920,0
20230816,141200,216480,4920,4920,4920,4920,0
20230816,141100,216480,4920,4920,4920,4920,0
20230816,141000,216480,4920,4920,4920,4920,0
20230816,140900,216480,4920,4920,4920,4920,0
20230816,140800,216480,4920,4920,4920,4920,0
20230816,140700,216480,4920,4920,4920,4920,20
20230816,140600,118080,4920,4920,4920,4920,0
20230816,140500,118080,4920,4920,4920,4920,23
20230816,140400,4920,4920,4920,4920,4920,0
20230816,140300,4920,4920,4920,4920,4920,0
20230816,140200,4920,4920,4920,4920,4920,0
20230816,140100,4920,4920,4920,4920,4920,0
20230816,140000,4920,4920,4920,4920,4920,0
20230816,135900,4920,4920,4920,4920,4920,0
20230816,135800,4920,4920,4920,4920,4920,0
20230816,135700,4920,4920,4920,4920,4920,0
20230816,135600,4920,4920,4920,4920,4920,0
20230816,135500,4920,4920,4920,4920,4920,0
20230816,135400,4920,4920,4920,4920,4920,0
20230816,135300,4920,4920,4920,4920,4920,0
20230816,135200,4920,4920,4920,4920,4920,0
20230816,135100,4920,4920,4920,4920,4920,0
20230816,135000,4920,4920,4920,4920,4920,0
20230816,134900,4920,4920,4920,4920,4920,0
20230816,134800,4920,4920,4920,4920,4920,0
20230816,134700,4920,4920,4920,4920,4920,0
20230816,134600,4920,4920,4920,4920,4920,0
20230816,134500,4920,4920,4920,4920,4920,0
20230816,134400,4920,4920,4920,4920,4920,0
20230816,134300,4920,4920,4920,4920,4920,0
20230816,134200,4920,4920,4920,4920,4920,0
20230816,134100,4920,4920,4920,4920,4920,0
20230816,134000,4920,4920,4920,4920,4920,0
20230816,133900,4920,4920,4920,4920,4920,0
20230816,133800,4920,4920,4920,4920,4920,0
20230816,133700,4920,4920,4920,4920,4920,0
20230816,133600,4920,4920,4920,4920,4920,0
20230816,133500,4920,4920,4920,4920,4920,0
20230816,133400,4920,4920,4920,4920,4920,0
20230816,133300,4920,4920,4920,4920,4920,0
20230816,133200,4920,4920,4920,4920,4920,0
20230816,133100,4920,4920,4920,4920,4920,0
20230816,133000,4920,4920,4920,4920,4920,0
20230816,132900,4920,4920,4920,4920,4920,0
20230816,132800,4920,4920,4920,4920,4920,0
20230816,132700,4920,4920,4920,4920,4920,0
20230816,132600,4920,4920,4920,4920,4920,0
20230816,132500,4920,4920,4920,4920,4920,0
20230816,132400,4920,4920,4920,4920,4920,0
20230816,132300,4920,4920,4920,4920,4920,0
20230816,132200,4920,4920,4920,4920,4920,0
20230816,132100,4920,4920,4920,4920,4920,0
20230816,132000,4920,4920,4920,4920,4920,0
20230816,131900,4920,4920,4920,4920,4920,0
20230816,131800,4920,4920,4920,4920,4920,0
20230816,131700,4920,4920,4920,4920,4920,0
20230816,131600,4920,4920,4920,4920,4920,0
20230816,131500,4920,4920,4920,4920,4920,0
20230816,131400,4920,4920,4920,4920,4920,0
20230816,131300,4920,4920,4920,4920,4920,0
20230816,131200,4920,4920,4920,4920,4920,0
20230816,131100,4920,4920,4920,4920,4920,0
20230816,131000,4920,4920,4920,4920,4920,0
20230816,130900,4920,4920,4920,4920,4920,0
20230816,130800,4920,4920,4920,4920,4920,0
20230816,130700,4920,4920,4920,4920,4920,0
20230816,130600,4920,4920,4920,4920,4920,0
20230816,130500,4920,4920,4920,4920,4920,0
20230816,130400,4920,4920,4920,4920,4920,0
20230816,130300,4920,4920,4920,4920,4920,0
20230816,130200,4920,4920,4920,4920,4920,0
20230816,130100,4920,4920,4920,4920,4920,0
20230816,130000,4920,4920,4920,4920,4920,0
20230816,125900,4920,4920,4920,4920,4920,0
20230816,125800,4920,4920,4920,4920,4920,0
20230816,125700,4920,4920,4920,4920,4920,0
20230816,125600,4920,4920,4920,4920,4920,0
20230816,125500,4920,4920,4920,4920,4920,0
20230816,125400,4920,4920,4920,4920,4920,0
20230816,125300,4920,4920,4920,4920,4920,0
20230816,125200,4920,4920,4920,4920,4920,0
20230816,125100,4920,4920,4920,4920,4920,0
20230816,125000,4920,4920,4920,4920,4920,0
20230816,124900,4920,4920,4920,4920,4920,0
20230816,124800,4920,4920,4920,4920,4920,0
20230816,124700,4920,4920,4920,4920,4920,0
20230816,124600,4920,4920,4920,4920,4920,0
20230816,124500,4920,4920,4920,4920,4920,0
20230816,124400,4920,4920,4920,4920,4920,0
20230816,124300,4920,4920,4920,4920,4920,0
20230816,124200,4920,4920,4920,4920,4920,0
20230816,124100,4920,4920,4920,4920,4920,0
20230816,124000,4920,4920,4920,4920,4920,0
20230816,123900,4920,4920,4920,4920,4920,0
20230816,123800,4920,4920,4920,4920,4920,0
20230816,123700,4920,4920,4920,4920,4920,0
20230816,123600,4920,4920,4920,4920,4920,0
20230816,123500,4920,4920,4920,4920,4920,0
20230816,123400,4920,4920,4920,4920,4920,0
20230816,123300,4920,4920,4920,4920,4920,0
20230816,123200,4920,4920,4920,4920,4920,0
20230816,123100,4920,4920,4920,4920,4920,0
20230816,123000,4920,4920,4920,4920,4920,0
20230816,122900,4920,4920,4920,4920,4920,0
20230816,122800,4920,4920,4920,4920,4920,0
20230816,122700,4920,4920,4920,4920,4920,0
20230816,122600,4920,4920,4920,4920,4920,0
20230816,122500,4920,4920,4920,4920,4920,0
20230816,122400,4920,4920,4920,4920,4920,0
20230816,122300,4920,4920,4920,4920,4920,0
20230816,122200,4920,4920,4920,4920,4920,0
20230816,122100,4920,4920,4920,4920,4920,0
20230816,122000,4920,4920,4920,4920,4920,0
20230816,121900,4920,4920,4920,4920,4920,0
20230816,121800,4920,4920,4920,4920,4920,0
20230816,121700,4920,4920,4920,4920,4920,0
20230816,121600,4920,4920,4920,4920,4920,0
20230816,121500,4920,4920,4920,4920,4920,0
20230816,121400,4920,4920,4920,4920,4920,0
20230816,121300,4920,4920,4920,4920,4920,0
20230816,121200,4920,4920,4920,4920,4920,0
20230816,121100,4920,4920,4920,4920,4920,0
20230816,121000,4920,4920,4920,4920,4920,0
20230816,120900,4920,4920,4920,4920,4920,0
20230816,120800,4920,4920,4920,4920,4920,0
20230816,120700,4920,4920,4920,4920,4920,0
20230816,120600,4920,4920,4920,4920,4920,0
20230816,120500,4920,4920,4920,4920,4920,0
20230816,120400,4920,4920,4920,4920,4920,0
20230816,120300,4920,4920,4920,4920,4920,0
20230816,120200,4920,4920,4920,4920,4920,0
20230816,120100,4920,4920,4920,4920,4920,0
20230816,120000,4920,4920,4920,4920,4920,0
20230816,115900,4920,4920,4920,4920,4920,0
20230816,115800,4920,4920,4920,4920,4920,0
20230816,115700,4920,4920,4920,4920,4920,0
20230816,115600,4920,4920,4920,4920,4920,0
20230816,115500,4920,4920,4920,4920,4920,0
20230816,115400,4920,4920,4920,4920,4920,0
20230816,115300,4920,4920,4920,4920,4920,0
20230816,115200,4920,4920,4920,4920,4920,0
20230816,115100,4920,4920,4920,4920,4920,0
20230816,115000,4920,4920,4920,4920,4920,0
20230816,114900,4920,4920,4920,4920,4920,0
20230816,114800,4920,4920,4920,4920,4920,0
20230816,114700,4920,4920,4920,4920,4920,0
20230816,114600,4920,4920,4920,4920,4920,0
20230816,114500,4920,4920,4920,4920,4920,0
20230816,114400,4920,4920,4920,4920,4920,0
20230816,114300,4920,4920,4920,4920,4920,0
20230816,114200,4920,4920,4920,4920,4920,0
20230816,114100,4920,4920,4920,4920,4920,0
20230816,114000,4920,4920,4920,4920,4920,0
20230816,113900,4920,4920,4920,4920,4920,0
20230816,113800,4920,4920,4920,4920,4920,0
20230816,113700,4920,4920,4920,4920,4920,0
20230816,113600,4920,4920,4920,4920,4920,0
20230816,113500,4920,4920,4920,4920,4920,0
20230816,113400,4920,4920,4920,4920,4920,0
20230816,113300,4920,4920,4920,4920,4920,0
20230816,113200,4920,4920,4920,4920,4920,0
20230816,113100,4920,4920,4920,4920,4920,0
20230816,113000,4920,4920,4920,4920,4920,0
20230816,112900,4920,4920,4920,4920,4920,0
20230816,112800,4920,4920,4920,4920,4920,0
20230816,112700,4920,4920,4920,4920,4920,0
20230816,112600,4920,4920,4920,4920,4920,0
20230816,112500,4920,4920,4920,4920,4920,0
20230816,112400,4920,4920,4920,4920,4920,0
20230816,112300,4920,4920,4920,4920,4920,0
20230816,112200,4920,4920,4920,4920,4920,0
20230816,112100,4920,4920,4920,4920,4920,0
20230816,112000,4920,4920,4920,4920,4920,0
20230816,111900,4920,4920,4920,4920,4920,0
20230816,111800,4920,4920,4920,4920,4920,0
20230816,111700,4920,4920,4920,4920,4920,0
20230816,111600,4920,4920,4920,4920,4920,0
20230816,111500,4920,4920,4920,4920,4920,0
20230816,111400,4920,4920,4920,4920,4920,0
20230816,111300,4920,4920,4920,4920,4920,0
20230816,111200,4920,4920,4920,4920,4920,0
20230816,111100,4920,4920,4920,4920,4920,0
20230816,111000,4920,4920,4920,4920,4920,0
20230816,110900,4920,4920,4920,4920,4920,0
20230816,110800,4920,4920,4920,4920,4920,0
20230816,110700,4920,4920,4920,4920,4920,0
20230816,110600,4920,4920,4920,4920,4920,0
20230816,110500,4920,4920,4920,4920,4920,0
20230816,110400,4920,4920,4920,4920,4920,0
20230816,110300,4920,4920,4920,4920,4920,0
20230816,110200,4920,4920,4920,4920,4920,0
20230816,110100,4920,4920,4920,4920,4920,0
20230816,110000,4920,4920,4920,4920,4920,0
20230816,105900,4920,4920,4920,4920,4920,0
20230816,105800,4920,4920,4920,4920,4920,0
20230816,105700,4920,4920,4920,4920,4920,0
20230816,105600,4920,4920,4920,4920,4920,0
20230816,105500,4920,4920,4920,4920,4920,0
20230816,105400,4920,4920,4920,4920,4920,0
20230816,105300,4920,4920,4920,4920,4920,0
20230816,105200,4920,4920,4920,4920,4920,0
20230816,105100,4920,4920,4920,4920,4920,0
20230816,105000,4920,4920,4920,4920,4920,0
20230816,104900,4920,4920,4920,4920,4920,0
20230816,104800,4920,4920,4920,4920,4920,0
20230816,104700,4920,4920,4920,4920,4920,0
20230816,104600,4920,4920,4920,4920,4920,0
20230816,104500,4920,4920,4920,4920,4920,0
20230816,104400,4920,4920,4920,4920,4920,0
20230816,104300,4920,4920,4920,4920,4920,0
20230816,104200,4920,4920,4920,4920,4920,0
20230816,104100,4920,4920,4920,4920,4920,0
20230816,104000,4920,4920,4920,4920,4920,0
20230816,103900,4920,4920,4920,4920,4920,0
20230816,103800,4920,4920,4920,4920,4920,1
20230816,103700,0,5780,5780,5780,5780,0
20230816,103600,0,5780,5780,5780,5780,0
20230816,103500,0,5780,5780,5780,5780,0
20230816,103400,0,5780,5780,5780,5780,0
20230816,103300,0,5780,5780,5780,5780,0
20230816,103200,0,5780,5780,5780,5780,0
20230816,103100,0,5780,5780,5780,5780,0
20230816,103000,0,5780,5780,5780,5780,0
20230816,102900,0,5780,5780,5780,5780,0
20230816,102800,0,5780,5780,5780,5780,0
20230816,102700,0,5780,5780,5780,5780,0
20230816,102600,0,5780,5780,5780,5780,0
20230816,102500,0,5780,5780,5780,5780,0
20230816,102400,0,5780,5780,5780,5780,0
20230816,102300,0,5780,5780,5780,5780,0
20230816,102200,0,5780,5780,5780,5780,0
20230816,102100,0,5780,5780,5780,5780,0
20230816,102000,0,5780,5780,5780,5780,0
20230816,101900,0,5780,5780,5780,5780,0
20230816,101800,0,5780,5780,5780,5780,0
20230816,101700,0,5780,5780,5780,5780,0
20230816,101600,0,5780,5780,5780,5780,0
20230816,101500,0,5780,5780,5780,5780,0
20230816,101400,0,5780,5780,5780,5780,0
20230816,101300,0,5780,5780,5780,5780,0
20230816,101200,0,5780,5780,5780,5780,0
20230816,101100,0,5780,5780,5780,5780,0
20230816,101000,0,5780,5780,5780,5780,0
20230816,100900,0,5780,5780,5780,5780,0
20230816,100800,0,5780,5780,5780,5780,0
20230816,100700,0,5780,5780,5780,5780,0
20230816,100600,0,5780,5780,5780,5780,0
20230816,100500,0,5780,5780,5780,5780,0
20230816,100400,0,5780,5780,5780,5780,0
20230816,100300,0,5780,5780,5780,5780,0
20230816,100200,0,5780,5780,5780,5780,0
20230816,100100,0,5780,5780,5780,5780,0
20230816,100000,0,5780,5780,5780,5780,0
20230816,095900,0,5780,5780,5780,5780,0
20230816,095800,0,5780,5780,5780,5780,0
20230816,095700,0,5780,5780,5780,5780,0
20230816,095600,0,5780,5780,5780,5780,0
20230816,095500,0,5780,5780,5780,5780,0
20230816,095400,0,5780,5780,5780,5780,0
20230816,095300,0,5780,5780,5780,5780,0
20230816,095200,0,5780,5780,5780,5780,0
20230816,095100,0,5780,5780,5780,5780,0
20230816,095000,0,5780,5780,5780,5780,0
20230816,094900,0,5780,5780,5780,5780,0
20230816,094800,0,5780,5780,5780,5780,0
20230816,094700,0,5780,5780,5780,5780,0
20230816,094600,0,5780,5780,5780,5780,0
20230816,094500,0,5780,5780,5780,5780,0
20230816,094400,0,5780,5780,5780,5780,0
20230816,094300,0,5780,5780,5780,5780,0
20230816,094200,0,5780,5780,5780,5780,0
20230816,094100,0,5780,5780,5780,5780,0
20230816,094000,0,5780,5780,5780,5780,0
20230816,093900,0,5780,5780,5780,5780,0
20230816,093800,0,5780,5780,5780,5780,0
20230816,093700,0,5780,5780,5780,5780,0
20230816,093600,0,5780,5780,5780,5780,0
20230816,093500,0,5780,5780,5780,5780,0
20230816,093400,0,5780,5780,5780,5780,0
20230816,093300,0,5780,5780,5780,5780,0
20230816,093200,0,5780,5780,5780,5780,0
20230816,093100,0,5780,5780,5780,5780,0
20230816,093000,0,5780,5780,5780,5780,0
20230816,092900,0,5780,5780,5780,5780,0
20230816,092800,0,5780,5780,5780,5780,0
20230816,092700,0,5780,5780,5780,5780,0
20230816,092600,0,5780,5780,5780,5780,0
20230816,092500,0,5780,5780,5780,5780,0
20230816,092400,0,5780,5780,5780,5780,0
20230816,092300,0,5780,5780,5780,5780,0
20230816,092200,0,5780,5780,5780,5780,0
20230816,092100,0,5780,5780,5780,5780,0
20230816,092000,0,5780,5780,5780,5780,0
20230816,091900,0,5780,5780,5780,5780,0
20230816,091800,0,5780,5780,5780,5780,0
20230816,091700,0,5780,5780,5780,5780,0
20230816,091600,0,5780,5780,5780,5780,0
20230816,091500,0,5780,5780,5780,5780,0
20230816,091400,0,5780,5780,5780,5780,0
20230816,091300,0,5780,5780,5780,5780,0
20230816,091200,0,5780,5780,5780,5780,0
20230816,091100,0,5780,5780,5780,5780,0
20230816,091000,0,5780,5780,5780,5780,0
20230816,090900,0,5780,5780,5780,5780,0
20230816,090800,0,5780,5780,5780,5780,0
20230816,090700,0,5780,5780,5780,5780,0
20230816,090600,0,5780,5780,5780,5780,0
20230816,090500,0,5780,5780,5780,5780,0
20230816,090400,0,5780,5780,5780,5780,0
20230816,090300,0,5780,5780,5780,5780,0
20230816,090200,0,5780,5780,5780,5780,0
20230816,090100,0,5780,5780,5780,5780,0
20230816,090000,0,5780,5780,5780,5780,0