KissMeData/447690/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,205400,243940,4725,4725,4725,4725,9
20230809,205300,243940,4725,4725,4725,4725,0
20230809,205200,243940,4725,4725,4725,4725,0
20230809,205100,243940,4725,4725,4725,4725,0
20230809,205000,243940,4725,4725,4725,4725,0
20230809,204900,243940,4725,4725,4725,4725,0
20230809,204800,243940,4725,4725,4725,4725,0
20230809,204700,243940,4725,4725,4725,4725,0
20230809,204600,243940,4725,4725,4725,4725,0
20230809,204500,243940,4725,4725,4725,4725,0
20230809,204400,243940,4725,4725,4725,4725,0
20230809,204300,243940,4725,4725,4725,4725,0
20230809,204200,243940,4725,4725,4725,4725,0
20230809,204100,243940,4725,4725,4725,4725,0
20230809,204000,243940,4725,4725,4725,4725,0
20230809,203900,243940,4725,4725,4725,4725,0
20230809,203800,243940,4725,4725,4725,4725,0
20230809,203700,243940,4725,4725,4725,4725,0
20230809,203600,243940,4725,4725,4725,4725,0
20230809,203500,243940,4725,4725,4725,4725,0
20230809,203400,243940,4725,4725,4725,4725,0
20230809,203300,243940,4725,4725,4725,4725,0
20230809,203200,243940,4725,4725,4725,4725,0
20230809,203100,243940,4725,4725,4725,4725,0
20230809,203000,243940,4725,4725,4725,4725,0
20230809,202900,243940,4725,4725,4725,4725,0
20230809,202800,243940,4725,4725,4725,4725,0
20230809,202700,243940,4725,4725,4725,4725,0
20230809,202600,243940,4725,4725,4725,4725,0
20230809,202500,243940,4725,4725,4725,4725,0
20230809,202400,243940,4725,4725,4725,4725,9
20230809,202300,243940,4725,4725,4725,4725,0
20230809,202200,243940,4725,4725,4725,4725,0
20230809,202100,243940,4725,4725,4725,4725,0
20230809,202000,243940,4725,4725,4725,4725,0
20230809,201900,243940,4725,4725,4725,4725,0
20230809,201800,243940,4725,4725,4725,4725,0
20230809,201700,243940,4725,4725,4725,4725,0
20230809,201600,243940,4725,4725,4725,4725,0
20230809,201500,243940,4725,4725,4725,4725,0
20230809,201400,243940,4725,4725,4725,4725,0
20230809,201300,243940,4725,4725,4725,4725,0
20230809,201200,243940,4725,4725,4725,4725,0
20230809,201100,243940,4725,4725,4725,4725,0
20230809,201000,243940,4725,4725,4725,4725,0
20230809,200900,243940,4725,4725,4725,4725,0
20230809,200800,243940,4725,4725,4725,4725,0
20230809,200700,243940,4725,4725,4725,4725,0
20230809,200600,243940,4725,4725,4725,4725,0
20230809,200500,243940,4725,4725,4725,4725,0
20230809,200400,243940,4725,4725,4725,4725,0
20230809,200300,243940,4725,4725,4725,4725,0
20230809,200200,243940,4725,4725,4725,4725,0
20230809,200100,243940,4725,4725,4725,4725,0
20230809,200000,243940,4725,4725,4725,4725,0
20230809,195900,243940,4725,4725,4725,4725,0
20230809,195800,243940,4725,4725,4725,4725,0
20230809,195700,243940,4725,4725,4725,4725,0
20230809,195600,243940,4725,4725,4725,4725,0
20230809,195500,243940,4725,4725,4725,4725,0
20230809,195400,243940,4725,4725,4725,4725,9
20230809,195300,243940,4725,4725,4725,4725,0
20230809,195200,243940,4725,4725,4725,4725,0
20230809,195100,243940,4725,4725,4725,4725,0
20230809,195000,243940,4725,4725,4725,4725,0
20230809,194900,243940,4725,4725,4725,4725,0
20230809,194800,243940,4725,4725,4725,4725,0
20230809,194700,243940,4725,4725,4725,4725,0
20230809,194600,243940,4725,4725,4725,4725,0
20230809,194500,243940,4725,4725,4725,4725,0
20230809,194400,243940,4725,4725,4725,4725,0
20230809,194300,243940,4725,4725,4725,4725,0
20230809,194200,243940,4725,4725,4725,4725,0
20230809,194100,243940,4725,4725,4725,4725,0
20230809,194000,243940,4725,4725,4725,4725,0
20230809,193900,243940,4725,4725,4725,4725,0
20230809,193800,243940,4725,4725,4725,4725,0
20230809,193700,243940,4725,4725,4725,4725,0
20230809,193600,243940,4725,4725,4725,4725,0
20230809,193500,243940,4725,4725,4725,4725,0
20230809,193400,243940,4725,4725,4725,4725,0
20230809,193300,243940,4725,4725,4725,4725,0
20230809,193200,243940,4725,4725,4725,4725,0
20230809,193100,243940,4725,4725,4725,4725,0
20230809,193000,243940,4725,4725,4725,4725,0
20230809,192900,243940,4725,4725,4725,4725,0
20230809,192800,243940,4725,4725,4725,4725,0
20230809,192700,243940,4725,4725,4725,4725,0
20230809,192600,243940,4725,4725,4725,4725,0
20230809,192500,243940,4725,4725,4725,4725,0
20230809,192400,243940,4725,4725,4725,4725,9
20230809,192300,243940,4725,4725,4725,4725,0
20230809,192200,243940,4725,4725,4725,4725,0
20230809,192100,243940,4725,4725,4725,4725,0
20230809,192000,243940,4725,4725,4725,4725,0
20230809,191900,243940,4725,4725,4725,4725,0
20230809,191800,243940,4725,4725,4725,4725,0
20230809,191700,243940,4725,4725,4725,4725,0
20230809,191600,243940,4725,4725,4725,4725,0
20230809,191500,243940,4725,4725,4725,4725,0
20230809,191400,243940,4725,4725,4725,4725,0
20230809,191300,243940,4725,4725,4725,4725,0
20230809,191200,243940,4725,4725,4725,4725,0
20230809,191100,243940,4725,4725,4725,4725,0
20230809,191000,243940,4725,4725,4725,4725,0
20230809,190900,243940,4725,4725,4725,4725,0
20230809,190800,243940,4725,4725,4725,4725,0
20230809,190700,243940,4725,4725,4725,4725,0
20230809,190600,243940,4725,4725,4725,4725,0
20230809,190500,243940,4725,4725,4725,4725,0
20230809,190400,243940,4725,4725,4725,4725,0
20230809,190300,243940,4725,4725,4725,4725,0
20230809,190200,243940,4725,4725,4725,4725,0
20230809,190100,243940,4725,4725,4725,4725,0
20230809,190000,243940,4725,4725,4725,4725,0
20230809,185900,243940,4725,4725,4725,4725,0
20230809,185800,243940,4725,4725,4725,4725,0
20230809,185700,243940,4725,4725,4725,4725,0
20230809,185600,243940,4725,4725,4725,4725,0
20230809,185500,243940,4725,4725,4725,4725,0
20230809,185400,243940,4725,4725,4725,4725,9
20230809,185300,243940,4725,4725,4725,4725,0
20230809,185200,243940,4725,4725,4725,4725,0
20230809,185100,243940,4725,4725,4725,4725,0
20230809,185000,243940,4725,4725,4725,4725,0
20230809,184900,243940,4725,4725,4725,4725,0
20230809,184800,243940,4725,4725,4725,4725,0
20230809,184700,243940,4725,4725,4725,4725,0
20230809,184600,243940,4725,4725,4725,4725,0
20230809,184500,243940,4725,4725,4725,4725,0
20230809,184400,243940,4725,4725,4725,4725,0
20230809,184300,243940,4725,4725,4725,4725,0
20230809,184200,243940,4725,4725,4725,4725,0
20230809,184100,243940,4725,4725,4725,4725,0
20230809,184000,243940,4725,4725,4725,4725,0
20230809,183900,243940,4725,4725,4725,4725,0
20230809,183800,243940,4725,4725,4725,4725,0
20230809,183700,243940,4725,4725,4725,4725,0
20230809,183600,243940,4725,4725,4725,4725,0
20230809,183500,243940,4725,4725,4725,4725,0
20230809,183400,243940,4725,4725,4725,4725,0
20230809,183300,243940,4725,4725,4725,4725,0
20230809,183200,243940,4725,4725,4725,4725,0
20230809,183100,243940,4725,4725,4725,4725,0
20230809,183000,243940,4725,4725,4725,4725,0
20230809,182900,243940,4725,4725,4725,4725,0
20230809,182800,243940,4725,4725,4725,4725,0
20230809,182700,243940,4725,4725,4725,4725,0
20230809,182600,243940,4725,4725,4725,4725,0
20230809,182500,243940,4725,4725,4725,4725,0
20230809,182400,243940,4725,4725,4725,4725,9
20230809,182300,243940,4725,4725,4725,4725,0
20230809,182200,243940,4725,4725,4725,4725,0
20230809,182100,243940,4725,4725,4725,4725,0
20230809,182000,243940,4725,4725,4725,4725,0
20230809,181900,243940,4725,4725,4725,4725,0
20230809,181800,243940,4725,4725,4725,4725,0
20230809,181700,243940,4725,4725,4725,4725,0
20230809,181600,243940,4725,4725,4725,4725,0
20230809,181500,243940,4725,4725,4725,4725,0
20230809,181400,243940,4725,4725,4725,4725,0
20230809,181300,243940,4725,4725,4725,4725,0
20230809,181200,243940,4725,4725,4725,4725,0
20230809,181100,243940,4725,4725,4725,4725,0
20230809,181000,243940,4725,4725,4725,4725,0
20230809,180900,243940,4725,4725,4725,4725,0
20230809,180800,243940,4725,4725,4725,4725,0
20230809,180700,243940,4725,4725,4725,4725,0
20230809,180600,243940,4725,4725,4725,4725,0
20230809,180500,243940,4725,4725,4725,4725,0
20230809,180400,243940,4725,4725,4725,4725,0
20230809,180300,243940,4725,4725,4725,4725,0
20230809,180200,243940,4725,4725,4725,4725,0
20230809,180100,243940,4725,4725,4725,4725,0
20230809,180000,243940,4725,4725,4725,4725,0
20230809,175900,243940,4725,4725,4725,4725,0
20230809,175800,243940,4725,4725,4725,4725,0
20230809,175700,243940,4725,4725,4725,4725,0
20230809,175600,243940,4725,4725,4725,4725,0
20230809,175500,243940,4725,4725,4725,4725,0
20230809,175400,243940,4725,4725,4725,4725,9
20230809,175300,243940,4725,4725,4725,4725,0
20230809,175200,243940,4725,4725,4725,4725,0
20230809,175100,243940,4725,4725,4725,4725,0
20230809,175000,243940,4725,4725,4725,4725,0
20230809,174900,243940,4725,4725,4725,4725,0
20230809,174800,243940,4725,4725,4725,4725,0
20230809,174700,243940,4725,4725,4725,4725,0
20230809,174600,243940,4725,4725,4725,4725,0
20230809,174500,243940,4725,4725,4725,4725,0
20230809,174400,243940,4725,4725,4725,4725,0
20230809,174300,243940,4725,4725,4725,4725,0
20230809,174200,243940,4725,4725,4725,4725,0
20230809,174100,243940,4725,4725,4725,4725,0
20230809,174000,243940,4725,4725,4725,4725,0
20230809,173900,243940,4725,4725,4725,4725,0
20230809,173800,243940,4725,4725,4725,4725,0
20230809,173700,243940,4725,4725,4725,4725,0
20230809,173600,243940,4725,4725,4725,4725,0
20230809,173500,243940,4725,4725,4725,4725,0
20230809,173400,243940,4725,4725,4725,4725,0
20230809,173300,243940,4725,4725,4725,4725,0
20230809,173200,243940,4725,4725,4725,4725,0
20230809,173100,243940,4725,4725,4725,4725,0
20230809,173000,243940,4725,4725,4725,4725,0
20230809,172900,243940,4725,4725,4725,4725,0
20230809,172800,243940,4725,4725,4725,4725,0
20230809,172700,243940,4725,4725,4725,4725,0
20230809,172600,243940,4725,4725,4725,4725,0
20230809,172500,243940,4725,4725,4725,4725,0
20230809,172400,243940,4725,4725,4725,4725,9
20230809,172300,243940,4725,4725,4725,4725,0
20230809,172200,243940,4725,4725,4725,4725,0
20230809,172100,243940,4725,4725,4725,4725,0
20230809,172000,243940,4725,4725,4725,4725,0
20230809,171900,243940,4725,4725,4725,4725,0
20230809,171800,243940,4725,4725,4725,4725,0
20230809,171700,243940,4725,4725,4725,4725,0
20230809,171600,243940,4725,4725,4725,4725,0
20230809,171500,243940,4725,4725,4725,4725,0
20230809,171400,243940,4725,4725,4725,4725,0
20230809,171300,243940,4725,4725,4725,4725,0
20230809,171200,243940,4725,4725,4725,4725,0
20230809,171100,243940,4725,4725,4725,4725,0
20230809,171000,243940,4725,4725,4725,4725,0
20230809,170900,243940,4725,4725,4725,4725,0
20230809,170800,243940,4725,4725,4725,4725,0
20230809,170700,243940,4725,4725,4725,4725,0
20230809,170600,243940,4725,4725,4725,4725,0
20230809,170500,243940,4725,4725,4725,4725,0
20230809,170400,243940,4725,4725,4725,4725,0
20230809,170300,243940,4725,4725,4725,4725,0
20230809,170200,243940,4725,4725,4725,4725,0
20230809,170100,243940,4725,4725,4725,4725,0
20230809,170000,243940,4725,4725,4725,4725,0
20230809,165900,243940,4725,4725,4725,4725,0
20230809,165800,243940,4725,4725,4725,4725,0
20230809,165700,243940,4725,4725,4725,4725,0
20230809,165600,243940,4725,4725,4725,4725,0
20230809,165500,243940,4725,4725,4725,4725,0
20230809,165400,243940,4725,4725,4725,4725,9
20230809,165300,243940,4725,4725,4725,4725,0
20230809,165200,243940,4725,4725,4725,4725,0
20230809,165100,243940,4725,4725,4725,4725,0
20230809,165000,243940,4725,4725,4725,4725,0
20230809,164900,243940,4725,4725,4725,4725,0
20230809,164800,243940,4725,4725,4725,4725,0
20230809,164700,243940,4725,4725,4725,4725,0
20230809,164600,243940,4725,4725,4725,4725,0
20230809,164500,243940,4725,4725,4725,4725,0
20230809,164400,243940,4725,4725,4725,4725,0
20230809,164300,243940,4725,4725,4725,4725,0
20230809,164200,243940,4725,4725,4725,4725,0
20230809,164100,243940,4725,4725,4725,4725,0
20230809,164000,243940,4725,4725,4725,4725,0
20230809,163900,243940,4725,4725,4725,4725,0
20230809,163800,243940,4725,4725,4725,4725,0
20230809,163700,243940,4725,4725,4725,4725,0
20230809,163600,243940,4725,4725,4725,4725,0
20230809,163500,243940,4725,4725,4725,4725,0
20230809,163400,243940,4725,4725,4725,4725,0
20230809,163300,243940,4725,4725,4725,4725,0
20230809,163200,243940,4725,4725,4725,4725,0
20230809,163100,243940,4725,4725,4725,4725,0
20230809,163000,243940,4725,4725,4725,4725,0
20230809,162900,243940,4725,4725,4725,4725,0
20230809,162800,243940,4725,4725,4725,4725,0
20230809,162700,243940,4725,4725,4725,4725,0
20230809,162600,243940,4725,4725,4725,4725,0
20230809,162500,243940,4725,4725,4725,4725,0
20230809,162400,243940,4725,4725,4725,4725,9
20230809,162300,243940,4725,4725,4725,4725,0
20230809,162200,243940,4725,4725,4725,4725,0
20230809,162100,243940,4725,4725,4725,4725,0
20230809,162000,243940,4725,4725,4725,4725,0
20230809,161900,243940,4725,4725,4725,4725,0
20230809,161800,243940,4725,4725,4725,4725,0
20230809,161700,243940,4725,4725,4725,4725,0
20230809,161600,243940,4725,4725,4725,4725,0
20230809,161500,243940,4725,4725,4725,4725,0
20230809,161400,243940,4725,4725,4725,4725,0
20230809,161300,243940,4725,4725,4725,4725,0
20230809,161200,243940,4725,4725,4725,4725,0
20230809,161100,243940,4725,4725,4725,4725,0
20230809,161000,243940,4725,4725,4725,4725,0
20230809,160900,243940,4725,4725,4725,4725,0
20230809,160800,243940,4725,4725,4725,4725,0
20230809,160700,243940,4725,4725,4725,4725,0
20230809,160600,243940,4725,4725,4725,4725,0
20230809,160500,243940,4725,4725,4725,4725,0
20230809,160400,243940,4725,4725,4725,4725,0
20230809,160300,243940,4725,4725,4725,4725,0
20230809,160200,243940,4725,4725,4725,4725,0
20230809,160100,243940,4725,4725,4725,4725,0
20230809,160000,243940,4725,4725,4725,4725,0
20230809,155900,243940,4725,4725,4725,4725,0
20230809,155800,243940,4725,4725,4725,4725,0
20230809,155700,243940,4725,4725,4725,4725,0
20230809,155600,243940,4725,4725,4725,4725,0
20230809,155500,243940,4725,4725,4725,4725,0
20230809,155400,243940,4725,4725,4725,4725,9
20230809,155300,243940,4725,4725,4725,4725,0
20230809,155200,243940,4725,4725,4725,4725,0
20230809,155100,243940,4725,4725,4725,4725,0
20230809,155000,243940,4725,4725,4725,4725,0
20230809,154900,243940,4725,4725,4725,4725,0
20230809,154800,243940,4725,4725,4725,4725,0
20230809,154700,243940,4725,4725,4725,4725,0
20230809,154600,243940,4725,4725,4725,4725,0
20230809,154500,243940,4725,4725,4725,4725,0
20230809,154400,243940,4725,4725,4725,4725,0
20230809,154300,243940,4725,4725,4725,4725,0
20230809,154200,243940,4725,4725,4725,4725,0
20230809,154100,243940,4725,4725,4725,4725,0
20230809,154000,243940,4725,4725,4725,4725,0
20230809,153900,243940,4725,4725,4725,4725,0
20230809,153800,243940,4725,4725,4725,4725,0
20230809,153700,243940,4725,4725,4725,4725,0
20230809,153600,243940,4725,4725,4725,4725,0
20230809,153500,243940,4725,4725,4725,4725,0
20230809,153400,243940,4725,4725,4725,4725,0
20230809,153300,243940,4725,4725,4725,4725,0
20230809,153200,243940,4725,4725,4725,4725,0
20230809,153100,243940,4725,4725,4725,4725,0
20230809,153000,243940,4725,4725,4725,4725,9
20230809,152900,201415,4145,4145,4145,4145,0
20230809,152800,201415,4145,4145,4145,4145,0
20230809,152700,201415,4145,4145,4145,4145,0
20230809,152600,201415,4145,4145,4145,4145,0
20230809,152500,201415,4145,4145,4145,4145,0
20230809,152400,201415,4145,4145,4145,4145,0
20230809,152300,201415,4145,4145,4145,4145,0
20230809,152200,201415,4145,4145,4145,4145,0
20230809,152100,201415,4145,4145,4145,4145,0
20230809,152000,201415,4145,4145,4145,4145,0
20230809,151900,201415,4145,4145,4145,4145,0
20230809,151800,201415,4145,4145,4145,4145,0
20230809,151700,201415,4145,4145,4145,4145,0
20230809,151600,201415,4145,4145,4145,4145,0
20230809,151500,201415,4145,4145,4145,4145,0
20230809,151400,201415,4145,4145,4145,4145,0
20230809,151300,201415,4145,4145,4145,4145,0
20230809,151200,201415,4145,4145,4145,4145,2
20230809,151100,193125,4500,4500,4500,4500,0
20230809,151000,193125,4500,4500,4500,4500,0
20230809,150900,193125,4500,4500,4500,4500,2
20230809,150800,184125,4700,4700,4700,4700,0
20230809,150700,184125,4700,4700,4700,4700,0
20230809,150600,184125,4700,4700,4700,4700,0
20230809,150500,184125,4700,4700,4700,4700,0
20230809,150400,184125,4700,4700,4700,4700,0
20230809,150300,184125,4700,4700,4700,4700,0
20230809,150200,184125,4700,4700,4700,4700,0
20230809,150100,184125,4700,4700,4700,4700,0
20230809,150000,184125,4700,4700,4700,4700,0
20230809,145900,184125,4700,4700,4700,4700,0
20230809,145800,184125,4700,4700,4700,4700,0
20230809,145700,184125,4700,4700,4700,4700,0
20230809,145600,184125,4700,4700,4700,4700,0
20230809,145500,184125,4700,4700,4700,4700,0
20230809,145400,184125,4700,4700,4700,4700,0
20230809,145300,184125,4700,4700,4700,4700,0
20230809,145200,184125,4700,4700,4700,4700,0
20230809,145100,184125,4700,4700,4700,4700,0
20230809,145000,184125,4700,4700,4700,4700,0
20230809,144900,184125,4700,4700,4700,4700,2
20230809,144800,174725,4700,4700,4700,4700,0
20230809,144700,174725,4700,4700,4700,4700,0
20230809,144600,174725,4700,4700,4700,4700,0
20230809,144500,174725,4700,4700,4700,4700,0
20230809,144400,174725,4700,4700,4700,4700,0
20230809,144300,174725,4700,4700,4700,4700,0
20230809,144200,174725,4700,4700,4700,4700,0
20230809,144100,174725,4700,4700,4700,4700,0
20230809,144000,174725,4700,4700,4700,4700,0
20230809,143900,174725,4700,4700,4700,4700,0
20230809,143800,174725,4700,4700,4700,4700,0
20230809,143700,174725,4700,4700,4700,4700,0
20230809,143600,174725,4700,4700,4700,4700,0
20230809,143500,174725,4700,4700,4700,4700,0
20230809,143400,174725,4700,4700,4700,4700,0
20230809,143300,174725,4700,4700,4700,4700,7
20230809,143200,141825,4720,4720,4720,4720,0
20230809,143100,141825,4720,4720,4720,4720,0
20230809,143000,141825,4720,4720,4720,4720,0
20230809,142900,141825,4720,4720,4720,4720,0
20230809,142800,141825,4720,4720,4720,4720,0
20230809,142700,141825,4720,4720,4720,4720,0
20230809,142600,141825,4720,4720,4720,4720,0
20230809,142500,141825,4720,4720,4720,4720,0
20230809,142400,141825,4720,4720,4720,4720,0
20230809,142300,141825,4720,4720,4720,4720,0
20230809,142200,141825,4720,4720,4720,4720,0
20230809,142100,141825,4720,4720,4720,4720,0
20230809,142000,141825,4720,4720,4720,4720,0
20230809,141900,141825,4720,4720,4720,4720,0
20230809,141800,141825,4720,4720,4720,4720,0
20230809,141700,141825,4720,4720,4720,4720,0
20230809,141600,141825,4720,4720,4720,4720,0
20230809,141500,141825,4720,4720,4720,4720,0
20230809,141400,141825,4720,4720,4720,4720,0
20230809,141300,141825,4720,4720,4720,4720,0
20230809,141200,141825,4720,4720,4720,4720,0
20230809,141100,141825,4720,4720,4720,4720,0
20230809,141000,141825,4720,4720,4720,4720,0
20230809,140900,141825,4720,4720,4720,4720,0
20230809,140800,141825,4720,4720,4720,4720,0
20230809,140700,141825,4720,4720,4720,4720,0
20230809,140600,141825,4720,4720,4720,4720,0
20230809,140500,141825,4720,4720,4720,4720,0
20230809,140400,141825,4720,4720,4720,4720,0
20230809,140300,141825,4720,4720,4720,4720,0
20230809,140200,141825,4720,4720,4720,4720,0
20230809,140100,141825,4720,4720,4720,4720,0
20230809,140000,141825,4720,4720,4720,4720,0
20230809,135900,141825,4720,4720,4720,4720,0
20230809,135800,141825,4720,4720,4720,4720,0
20230809,135700,141825,4720,4720,4720,4720,0
20230809,135600,141825,4720,4720,4720,4720,0
20230809,135500,141825,4720,4720,4720,4720,0
20230809,135400,141825,4720,4720,4720,4720,0
20230809,135300,141825,4720,4720,4720,4720,0
20230809,135200,141825,4720,4720,4720,4720,0
20230809,135100,141825,4720,4720,4720,4720,0
20230809,135000,141825,4720,4720,4720,4720,0
20230809,134900,141825,4720,4720,4720,4720,0
20230809,134800,141825,4720,4720,4720,4720,0
20230809,134700,141825,4720,4720,4720,4720,0
20230809,134600,141825,4720,4720,4720,4720,0
20230809,134500,141825,4720,4720,4720,4720,0
20230809,134400,141825,4720,4720,4720,4720,0
20230809,134300,141825,4720,4720,4720,4720,0
20230809,134200,141825,4720,4720,4720,4720,0
20230809,134100,141825,4720,4720,4720,4720,0
20230809,134000,141825,4720,4720,4720,4720,0
20230809,133900,141825,4720,4720,4720,4720,0
20230809,133800,141825,4720,4720,4720,4720,0
20230809,133700,141825,4720,4720,4720,4720,0
20230809,133600,141825,4720,4725,4725,4720,10
20230809,133500,94600,4730,4730,4730,4730,0
20230809,133400,94600,4730,4730,4730,4730,0
20230809,133300,94600,4730,4730,4730,4730,0
20230809,133200,94600,4730,4730,4730,4730,0
20230809,133100,94600,4730,4730,4730,4730,0
20230809,133000,94600,4730,4730,4730,4730,0
20230809,132900,94600,4730,4730,4730,4730,0
20230809,132800,94600,4730,4730,4730,4730,0
20230809,132700,94600,4730,4730,4730,4730,0
20230809,132600,94600,4730,4730,4730,4730,0
20230809,132500,94600,4730,4730,4730,4730,0
20230809,132400,94600,4730,4730,4730,4730,0
20230809,132300,94600,4730,4730,4730,4730,0
20230809,132200,94600,4730,4730,4730,4730,0
20230809,132100,94600,4730,4730,4730,4730,0
20230809,132000,94600,4730,4730,4730,4730,0
20230809,131900,94600,4730,4730,4730,4730,0
20230809,131800,94600,4730,4730,4730,4730,0
20230809,131700,94600,4730,4730,4730,4730,0
20230809,131600,94600,4730,4730,4730,4730,0
20230809,131500,94600,4730,4730,4730,4730,0
20230809,131400,94600,4730,4730,4730,4730,0
20230809,131300,94600,4730,4730,4730,4730,0
20230809,131200,94600,4730,4730,4730,4730,0
20230809,131100,94600,4730,4730,4730,4730,0
20230809,131000,94600,4730,4730,4730,4730,0
20230809,130900,94600,4730,4730,4730,4730,0
20230809,130800,94600,4730,4730,4730,4730,0
20230809,130700,94600,4730,4730,4730,4730,0
20230809,130600,94600,4730,4730,4730,4730,0
20230809,130500,94600,4730,4730,4730,4730,0
20230809,130400,94600,4730,4730,4730,4730,0
20230809,130300,94600,4730,4730,4730,4730,0
20230809,130200,94600,4730,4730,4730,4730,0
20230809,130100,94600,4730,4730,4730,4730,0
20230809,130000,94600,4730,4730,4730,4730,0
20230809,125900,94600,4730,4730,4730,4730,0
20230809,125800,94600,4730,4730,4730,4730,0
20230809,125700,94600,4730,4730,4730,4730,0
20230809,125600,94600,4730,4730,4730,4730,0
20230809,125500,94600,4730,4730,4730,4730,0
20230809,125400,94600,4730,4730,4730,4730,0
20230809,125300,94600,4730,4730,4730,4730,0
20230809,125200,94600,4730,4730,4730,4730,0
20230809,125100,94600,4730,4730,4730,4730,0
20230809,125000,94600,4730,4730,4730,4730,0
20230809,124900,94600,4730,4730,4730,4730,0
20230809,124800,94600,4730,4730,4730,4730,0
20230809,124700,94600,4730,4730,4730,4730,0
20230809,124600,94600,4730,4730,4730,4730,0
20230809,124500,94600,4730,4730,4730,4730,0
20230809,124400,94600,4730,4730,4730,4730,0
20230809,124300,94600,4730,4730,4730,4730,0
20230809,124200,94600,4730,4730,4730,4730,0
20230809,124100,94600,4730,4730,4730,4730,0
20230809,124000,94600,4730,4730,4730,4730,0
20230809,123900,94600,4730,4730,4730,4730,0
20230809,123800,94600,4730,4730,4730,4730,0
20230809,123700,94600,4730,4730,4730,4730,0
20230809,123600,94600,4730,4730,4730,4730,0
20230809,123500,94600,4730,4730,4730,4730,0
20230809,123400,94600,4730,4730,4730,4730,0
20230809,123300,94600,4730,4730,4730,4730,0
20230809,123200,94600,4730,4730,4730,4730,0
20230809,123100,94600,4730,4730,4730,4730,0
20230809,123000,94600,4730,4730,4730,4730,0
20230809,122900,94600,4730,4730,4730,4730,0
20230809,122800,94600,4730,4730,4730,4730,0
20230809,122700,94600,4730,4730,4730,4730,0
20230809,122600,94600,4730,4730,4730,4730,0
20230809,122500,94600,4730,4730,4730,4730,0
20230809,122400,94600,4730,4730,4730,4730,0
20230809,122300,94600,4730,4730,4730,4730,0
20230809,122200,94600,4730,4730,4730,4730,0
20230809,122100,94600,4730,4730,4730,4730,0
20230809,122000,94600,4730,4730,4730,4730,0
20230809,121900,94600,4730,4730,4730,4730,0
20230809,121800,94600,4730,4730,4730,4730,0
20230809,121700,94600,4730,4730,4730,4730,0
20230809,121600,94600,4730,4730,4730,4730,0
20230809,121500,94600,4730,4730,4730,4730,0
20230809,121400,94600,4730,4730,4730,4730,0
20230809,121300,94600,4730,4730,4730,4730,0
20230809,121200,94600,4730,4730,4730,4730,0
20230809,121100,94600,4730,4730,4730,4730,0
20230809,121000,94600,4730,4730,4730,4730,0
20230809,120900,94600,4730,4730,4730,4730,0
20230809,120800,94600,4730,4730,4730,4730,0
20230809,120700,94600,4730,4730,4730,4730,0
20230809,120600,94600,4730,4730,4730,4730,0
20230809,120500,94600,4730,4730,4730,4730,0
20230809,120400,94600,4730,4730,4730,4730,0
20230809,120300,94600,4730,4730,4730,4730,0
20230809,120200,94600,4730,4730,4730,4730,0
20230809,120100,94600,4730,4730,4730,4730,0
20230809,120000,94600,4730,4730,4730,4730,0
20230809,115900,94600,4730,4730,4730,4730,0
20230809,115800,94600,4730,4730,4730,4730,0
20230809,115700,94600,4730,4730,4730,4730,0
20230809,115600,94600,4730,4730,4730,4730,0
20230809,115500,94600,4730,4730,4730,4730,0
20230809,115400,94600,4730,4730,4730,4730,0
20230809,115300,94600,4730,4730,4730,4730,0
20230809,115200,94600,4730,4730,4730,4730,10
20230809,115100,47300,4730,4730,4730,4730,10
20230809,115000,0,4875,4875,4875,4875,0
20230809,114900,0,4875,4875,4875,4875,0
20230809,114800,0,4875,4875,4875,4875,0
20230809,114700,0,4875,4875,4875,4875,0
20230809,114600,0,4875,4875,4875,4875,0
20230809,114500,0,4875,4875,4875,4875,0
20230809,114400,0,4875,4875,4875,4875,0
20230809,114300,0,4875,4875,4875,4875,0
20230809,114200,0,4875,4875,4875,4875,0
20230809,114100,0,4875,4875,4875,4875,0
20230809,114000,0,4875,4875,4875,4875,0
20230809,113900,0,4875,4875,4875,4875,0
20230809,113800,0,4875,4875,4875,4875,0
20230809,113700,0,4875,4875,4875,4875,0
20230809,113600,0,4875,4875,4875,4875,0
20230809,113500,0,4875,4875,4875,4875,0
20230809,113400,0,4875,4875,4875,4875,0
20230809,113300,0,4875,4875,4875,4875,0
20230809,113200,0,4875,4875,4875,4875,0
20230809,113100,0,4875,4875,4875,4875,0
20230809,113000,0,4875,4875,4875,4875,0
20230809,112900,0,4875,4875,4875,4875,0
20230809,112800,0,4875,4875,4875,4875,0
20230809,112700,0,4875,4875,4875,4875,0
20230809,112600,0,4875,4875,4875,4875,0
20230809,112500,0,4875,4875,4875,4875,0
20230809,112400,0,4875,4875,4875,4875,0
20230809,112300,0,4875,4875,4875,4875,0
20230809,112200,0,4875,4875,4875,4875,0
20230809,112100,0,4875,4875,4875,4875,0
20230809,112000,0,4875,4875,4875,4875,0
20230809,111900,0,4875,4875,4875,4875,0
20230809,111800,0,4875,4875,4875,4875,0
20230809,111700,0,4875,4875,4875,4875,0
20230809,111600,0,4875,4875,4875,4875,0
20230809,111500,0,4875,4875,4875,4875,0
20230809,111400,0,4875,4875,4875,4875,0
20230809,111300,0,4875,4875,4875,4875,0
20230809,111200,0,4875,4875,4875,4875,0
20230809,111100,0,4875,4875,4875,4875,0
20230809,111000,0,4875,4875,4875,4875,0
20230809,110900,0,4875,4875,4875,4875,0
20230809,110800,0,4875,4875,4875,4875,0
20230809,110700,0,4875,4875,4875,4875,0
20230809,110600,0,4875,4875,4875,4875,0
20230809,110500,0,4875,4875,4875,4875,0
20230809,110400,0,4875,4875,4875,4875,0
20230809,110300,0,4875,4875,4875,4875,0
20230809,110200,0,4875,4875,4875,4875,0
20230809,110100,0,4875,4875,4875,4875,0
20230809,110000,0,4875,4875,4875,4875,0
20230809,105900,0,4875,4875,4875,4875,0
20230809,105800,0,4875,4875,4875,4875,0
20230809,105700,0,4875,4875,4875,4875,0
20230809,105600,0,4875,4875,4875,4875,0
20230809,105500,0,4875,4875,4875,4875,0
20230809,105400,0,4875,4875,4875,4875,0
20230809,105300,0,4875,4875,4875,4875,0
20230809,105200,0,4875,4875,4875,4875,0
20230809,105100,0,4875,4875,4875,4875,0
20230809,105000,0,4875,4875,4875,4875,0
20230809,104900,0,4875,4875,4875,4875,0
20230809,104800,0,4875,4875,4875,4875,0
20230809,104700,0,4875,4875,4875,4875,0
20230809,104600,0,4875,4875,4875,4875,0
20230809,104500,0,4875,4875,4875,4875,0
20230809,104400,0,4875,4875,4875,4875,0
20230809,104300,0,4875,4875,4875,4875,0
20230809,104200,0,4875,4875,4875,4875,0
20230809,104100,0,4875,4875,4875,4875,0
20230809,104000,0,4875,4875,4875,4875,0
20230809,103900,0,4875,4875,4875,4875,0
20230809,103800,0,4875,4875,4875,4875,0
20230809,103700,0,4875,4875,4875,4875,0
20230809,103600,0,4875,4875,4875,4875,0
20230809,103500,0,4875,4875,4875,4875,0
20230809,103400,0,4875,4875,4875,4875,0
20230809,103300,0,4875,4875,4875,4875,0
20230809,103200,0,4875,4875,4875,4875,0
20230809,103100,0,4875,4875,4875,4875,0
20230809,103000,0,4875,4875,4875,4875,0
20230809,102900,0,4875,4875,4875,4875,0
20230809,102800,0,4875,4875,4875,4875,0
20230809,102700,0,4875,4875,4875,4875,0
20230809,102600,0,4875,4875,4875,4875,0
20230809,102500,0,4875,4875,4875,4875,0
20230809,102400,0,4875,4875,4875,4875,0
20230809,102300,0,4875,4875,4875,4875,0
20230809,102200,0,4875,4875,4875,4875,0
20230809,102100,0,4875,4875,4875,4875,0
20230809,102000,0,4875,4875,4875,4875,0
20230809,101900,0,4875,4875,4875,4875,0
20230809,101800,0,4875,4875,4875,4875,0
20230809,101700,0,4875,4875,4875,4875,0
20230809,101600,0,4875,4875,4875,4875,0
20230809,101500,0,4875,4875,4875,4875,0
20230809,101400,0,4875,4875,4875,4875,0
20230809,101300,0,4875,4875,4875,4875,0
20230809,101200,0,4875,4875,4875,4875,0
20230809,101100,0,4875,4875,4875,4875,0
20230809,101000,0,4875,4875,4875,4875,0
20230809,100900,0,4875,4875,4875,4875,0
20230809,100800,0,4875,4875,4875,4875,0
20230809,100700,0,4875,4875,4875,4875,0
20230809,100600,0,4875,4875,4875,4875,0
20230809,100500,0,4875,4875,4875,4875,0
20230809,100400,0,4875,4875,4875,4875,0
20230809,100300,0,4875,4875,4875,4875,0
20230809,100200,0,4875,4875,4875,4875,0
20230809,100100,0,4875,4875,4875,4875,0
20230809,100000,0,4875,4875,4875,4875,0
20230809,095900,0,4875,4875,4875,4875,0
20230809,095800,0,4875,4875,4875,4875,0
20230809,095700,0,4875,4875,4875,4875,0
20230809,095600,0,4875,4875,4875,4875,0
20230809,095500,0,4875,4875,4875,4875,0
20230809,095400,0,4875,4875,4875,4875,0
20230809,095300,0,4875,4875,4875,4875,0
20230809,095200,0,4875,4875,4875,4875,0
20230809,095100,0,4875,4875,4875,4875,0
20230809,095000,0,4875,4875,4875,4875,0
20230809,094900,0,4875,4875,4875,4875,0
20230809,094800,0,4875,4875,4875,4875,0
20230809,094700,0,4875,4875,4875,4875,0
20230809,094600,0,4875,4875,4875,4875,0
20230809,094500,0,4875,4875,4875,4875,0
20230809,094400,0,4875,4875,4875,4875,0
20230809,094300,0,4875,4875,4875,4875,0
20230809,094200,0,4875,4875,4875,4875,0
20230809,094100,0,4875,4875,4875,4875,0
20230809,094000,0,4875,4875,4875,4875,0
20230809,093900,0,4875,4875,4875,4875,0
20230809,093800,0,4875,4875,4875,4875,0
20230809,093700,0,4875,4875,4875,4875,0
20230809,093600,0,4875,4875,4875,4875,0
20230809,093500,0,4875,4875,4875,4875,0
20230809,093400,0,4875,4875,4875,4875,0
20230809,093300,0,4875,4875,4875,4875,0
20230809,093200,0,4875,4875,4875,4875,0
20230809,093100,0,4875,4875,4875,4875,0
20230809,093000,0,4875,4875,4875,4875,0
20230809,092900,0,4875,4875,4875,4875,0
20230809,092800,0,4875,4875,4875,4875,0
20230809,092700,0,4875,4875,4875,4875,0
20230809,092600,0,4875,4875,4875,4875,0
20230809,092500,0,4875,4875,4875,4875,0
20230809,092400,0,4875,4875,4875,4875,0
20230809,092300,0,4875,4875,4875,4875,0
20230809,092200,0,4875,4875,4875,4875,0
20230809,092100,0,4875,4875,4875,4875,0
20230809,092000,0,4875,4875,4875,4875,0
20230809,091900,0,4875,4875,4875,4875,0
20230809,091800,0,4875,4875,4875,4875,0
20230809,091700,0,4875,4875,4875,4875,0
20230809,091600,0,4875,4875,4875,4875,0
20230809,091500,0,4875,4875,4875,4875,0
20230809,091400,0,4875,4875,4875,4875,0
20230809,091300,0,4875,4875,4875,4875,0
20230809,091200,0,4875,4875,4875,4875,0
20230809,091100,0,4875,4875,4875,4875,0
20230809,091000,0,4875,4875,4875,4875,0
20230809,090900,0,4875,4875,4875,4875,0
20230809,090800,0,4875,4875,4875,4875,0
20230809,090700,0,4875,4875,4875,4875,0
20230809,090600,0,4875,4875,4875,4875,0
20230809,090500,0,4875,4875,4875,4875,0
20230809,090400,0,4875,4875,4875,4875,0
20230809,090300,0,4875,4875,4875,4875,0
20230809,090200,0,4875,4875,4875,4875,0
20230809,090100,0,4875,4875,4875,4875,0
20230809,090000,0,4875,4875,4875,4875,0