KissMeData/116100/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,195200,30629,1469,1469,1469,1469,10
20230810,195100,30629,1469,1469,1469,1469,0
20230810,195000,30629,1469,1469,1469,1469,0
20230810,194900,30629,1469,1469,1469,1469,0
20230810,194800,30629,1469,1469,1469,1469,0
20230810,194700,30629,1469,1469,1469,1469,0
20230810,194600,30629,1469,1469,1469,1469,0
20230810,194500,30629,1469,1469,1469,1469,0
20230810,194400,30629,1469,1469,1469,1469,0
20230810,194300,30629,1469,1469,1469,1469,0
20230810,194200,30629,1469,1469,1469,1469,0
20230810,194100,30629,1469,1469,1469,1469,0
20230810,194000,30629,1469,1469,1469,1469,0
20230810,193900,30629,1469,1469,1469,1469,0
20230810,193800,30629,1469,1469,1469,1469,0
20230810,193700,30629,1469,1469,1469,1469,0
20230810,193600,30629,1469,1469,1469,1469,0
20230810,193500,30629,1469,1469,1469,1469,0
20230810,193400,30629,1469,1469,1469,1469,0
20230810,193300,30629,1469,1469,1469,1469,0
20230810,193200,30629,1469,1469,1469,1469,0
20230810,193100,30629,1469,1469,1469,1469,0
20230810,193000,30629,1469,1469,1469,1469,0
20230810,192900,30629,1469,1469,1469,1469,0
20230810,192800,30629,1469,1469,1469,1469,0
20230810,192700,30629,1469,1469,1469,1469,0
20230810,192600,30629,1469,1469,1469,1469,0
20230810,192500,30629,1469,1469,1469,1469,0
20230810,192400,30629,1469,1469,1469,1469,0
20230810,192300,30629,1469,1469,1469,1469,0
20230810,192200,30629,1469,1469,1469,1469,10
20230810,192100,30629,1469,1469,1469,1469,0
20230810,192000,30629,1469,1469,1469,1469,0
20230810,191900,30629,1469,1469,1469,1469,0
20230810,191800,30629,1469,1469,1469,1469,0
20230810,191700,30629,1469,1469,1469,1469,0
20230810,191600,30629,1469,1469,1469,1469,0
20230810,191500,30629,1469,1469,1469,1469,0
20230810,191400,30629,1469,1469,1469,1469,0
20230810,191300,30629,1469,1469,1469,1469,0
20230810,191200,30629,1469,1469,1469,1469,0
20230810,191100,30629,1469,1469,1469,1469,0
20230810,191000,30629,1469,1469,1469,1469,0
20230810,190900,30629,1469,1469,1469,1469,0
20230810,190800,30629,1469,1469,1469,1469,0
20230810,190700,30629,1469,1469,1469,1469,0
20230810,190600,30629,1469,1469,1469,1469,0
20230810,190500,30629,1469,1469,1469,1469,0
20230810,190400,30629,1469,1469,1469,1469,0
20230810,190300,30629,1469,1469,1469,1469,0
20230810,190200,30629,1469,1469,1469,1469,0
20230810,190100,30629,1469,1469,1469,1469,0
20230810,190000,30629,1469,1469,1469,1469,0
20230810,185900,30629,1469,1469,1469,1469,0
20230810,185800,30629,1469,1469,1469,1469,0
20230810,185700,30629,1469,1469,1469,1469,0
20230810,185600,30629,1469,1469,1469,1469,0
20230810,185500,30629,1469,1469,1469,1469,0
20230810,185400,30629,1469,1469,1469,1469,0
20230810,185300,30629,1469,1469,1469,1469,0
20230810,185200,30629,1469,1469,1469,1469,10
20230810,185100,30629,1469,1469,1469,1469,0
20230810,185000,30629,1469,1469,1469,1469,0
20230810,184900,30629,1469,1469,1469,1469,0
20230810,184800,30629,1469,1469,1469,1469,0
20230810,184700,30629,1469,1469,1469,1469,0
20230810,184600,30629,1469,1469,1469,1469,0
20230810,184500,30629,1469,1469,1469,1469,0
20230810,184400,30629,1469,1469,1469,1469,0
20230810,184300,30629,1469,1469,1469,1469,0
20230810,184200,30629,1469,1469,1469,1469,0
20230810,184100,30629,1469,1469,1469,1469,0
20230810,184000,30629,1469,1469,1469,1469,0
20230810,183900,30629,1469,1469,1469,1469,0
20230810,183800,30629,1469,1469,1469,1469,0
20230810,183700,30629,1469,1469,1469,1469,0
20230810,183600,30629,1469,1469,1469,1469,0
20230810,183500,30629,1469,1469,1469,1469,0
20230810,183400,30629,1469,1469,1469,1469,0
20230810,183300,30629,1469,1469,1469,1469,0
20230810,183200,30629,1469,1469,1469,1469,0
20230810,183100,30629,1469,1469,1469,1469,0
20230810,183000,30629,1469,1469,1469,1469,0
20230810,182900,30629,1469,1469,1469,1469,0
20230810,182800,30629,1469,1469,1469,1469,0
20230810,182700,30629,1469,1469,1469,1469,0
20230810,182600,30629,1469,1469,1469,1469,0
20230810,182500,30629,1469,1469,1469,1469,0
20230810,182400,30629,1469,1469,1469,1469,0
20230810,182300,30629,1469,1469,1469,1469,0
20230810,182200,30629,1469,1469,1469,1469,10
20230810,182100,30629,1469,1469,1469,1469,0
20230810,182000,30629,1469,1469,1469,1469,0
20230810,181900,30629,1469,1469,1469,1469,0
20230810,181800,30629,1469,1469,1469,1469,0
20230810,181700,30629,1469,1469,1469,1469,0
20230810,181600,30629,1469,1469,1469,1469,0
20230810,181500,30629,1469,1469,1469,1469,0
20230810,181400,30629,1469,1469,1469,1469,0
20230810,181300,30629,1469,1469,1469,1469,0
20230810,181200,30629,1469,1469,1469,1469,0
20230810,181100,30629,1469,1469,1469,1469,0
20230810,181000,30629,1469,1469,1469,1469,0
20230810,180900,30629,1469,1469,1469,1469,0
20230810,180800,30629,1469,1469,1469,1469,0
20230810,180700,30629,1469,1469,1469,1469,0
20230810,180600,30629,1469,1469,1469,1469,0
20230810,180500,30629,1469,1469,1469,1469,0
20230810,180400,30629,1469,1469,1469,1469,0
20230810,180300,30629,1469,1469,1469,1469,0
20230810,180200,30629,1469,1469,1469,1469,0
20230810,180100,30629,1469,1469,1469,1469,0
20230810,180000,30629,1469,1469,1469,1469,0
20230810,175900,30629,1469,1469,1469,1469,0
20230810,175800,30629,1469,1469,1469,1469,0
20230810,175700,30629,1469,1469,1469,1469,0
20230810,175600,30629,1469,1469,1469,1469,0
20230810,175500,30629,1469,1469,1469,1469,0
20230810,175400,30629,1469,1469,1469,1469,0
20230810,175300,30629,1469,1469,1469,1469,0
20230810,175200,30629,1469,1469,1469,1469,10
20230810,175100,30629,1469,1469,1469,1469,0
20230810,175000,30629,1469,1469,1469,1469,0
20230810,174900,30629,1469,1469,1469,1469,0
20230810,174800,30629,1469,1469,1469,1469,0
20230810,174700,30629,1469,1469,1469,1469,0
20230810,174600,30629,1469,1469,1469,1469,0
20230810,174500,30629,1469,1469,1469,1469,0
20230810,174400,30629,1469,1469,1469,1469,0
20230810,174300,30629,1469,1469,1469,1469,0
20230810,174200,30629,1469,1469,1469,1469,0
20230810,174100,30629,1469,1469,1469,1469,0
20230810,174000,30629,1469,1469,1469,1469,0
20230810,173900,30629,1469,1469,1469,1469,0
20230810,173800,30629,1469,1469,1469,1469,0
20230810,173700,30629,1469,1469,1469,1469,0
20230810,173600,30629,1469,1469,1469,1469,0
20230810,173500,30629,1469,1469,1469,1469,0
20230810,173400,30629,1469,1469,1469,1469,0
20230810,173300,30629,1469,1469,1469,1469,0
20230810,173200,30629,1469,1469,1469,1469,0
20230810,173100,30629,1469,1469,1469,1469,0
20230810,173000,30629,1469,1469,1469,1469,0
20230810,172900,30629,1469,1469,1469,1469,0
20230810,172800,30629,1469,1469,1469,1469,0
20230810,172700,30629,1469,1469,1469,1469,0
20230810,172600,30629,1469,1469,1469,1469,0
20230810,172500,30629,1469,1469,1469,1469,0
20230810,172400,30629,1469,1469,1469,1469,0
20230810,172300,30629,1469,1469,1469,1469,0
20230810,172200,30629,1469,1469,1469,1469,10
20230810,172100,30629,1469,1469,1469,1469,0
20230810,172000,30629,1469,1469,1469,1469,0
20230810,171900,30629,1469,1469,1469,1469,0
20230810,171800,30629,1469,1469,1469,1469,0
20230810,171700,30629,1469,1469,1469,1469,0
20230810,171600,30629,1469,1469,1469,1469,0
20230810,171500,30629,1469,1469,1469,1469,0
20230810,171400,30629,1469,1469,1469,1469,0
20230810,171300,30629,1469,1469,1469,1469,0
20230810,171200,30629,1469,1469,1469,1469,0
20230810,171100,30629,1469,1469,1469,1469,0
20230810,171000,30629,1469,1469,1469,1469,0
20230810,170900,30629,1469,1469,1469,1469,0
20230810,170800,30629,1469,1469,1469,1469,0
20230810,170700,30629,1469,1469,1469,1469,0
20230810,170600,30629,1469,1469,1469,1469,0
20230810,170500,30629,1469,1469,1469,1469,0
20230810,170400,30629,1469,1469,1469,1469,0
20230810,170300,30629,1469,1469,1469,1469,0
20230810,170200,30629,1469,1469,1469,1469,0
20230810,170100,30629,1469,1469,1469,1469,0
20230810,170000,30629,1469,1469,1469,1469,0
20230810,165900,30629,1469,1469,1469,1469,0
20230810,165800,30629,1469,1469,1469,1469,0
20230810,165700,30629,1469,1469,1469,1469,0
20230810,165600,30629,1469,1469,1469,1469,0
20230810,165500,30629,1469,1469,1469,1469,0
20230810,165400,30629,1469,1469,1469,1469,0
20230810,165300,30629,1469,1469,1469,1469,0
20230810,165200,30629,1469,1469,1469,1469,10
20230810,165100,30629,1469,1469,1469,1469,0
20230810,165000,30629,1469,1469,1469,1469,0
20230810,164900,30629,1469,1469,1469,1469,0
20230810,164800,30629,1469,1469,1469,1469,0
20230810,164700,30629,1469,1469,1469,1469,0
20230810,164600,30629,1469,1469,1469,1469,0
20230810,164500,30629,1469,1469,1469,1469,0
20230810,164400,30629,1469,1469,1469,1469,0
20230810,164300,30629,1469,1469,1469,1469,0
20230810,164200,30629,1469,1469,1469,1469,0
20230810,164100,30629,1469,1469,1469,1469,0
20230810,164000,30629,1469,1469,1469,1469,0
20230810,163900,30629,1469,1469,1469,1469,0
20230810,163800,30629,1469,1469,1469,1469,0
20230810,163700,30629,1469,1469,1469,1469,0
20230810,163600,30629,1469,1469,1469,1469,0
20230810,163500,30629,1469,1469,1469,1469,0
20230810,163400,30629,1469,1469,1469,1469,0
20230810,163300,30629,1469,1469,1469,1469,0
20230810,163200,30629,1469,1469,1469,1469,0
20230810,163100,30629,1469,1469,1469,1469,0
20230810,163000,30629,1469,1469,1469,1469,0
20230810,162900,30629,1469,1469,1469,1469,0
20230810,162800,30629,1469,1469,1469,1469,0
20230810,162700,30629,1469,1469,1469,1469,0
20230810,162600,30629,1469,1469,1469,1469,0
20230810,162500,30629,1469,1469,1469,1469,0
20230810,162400,30629,1469,1469,1469,1469,0
20230810,162300,30629,1469,1469,1469,1469,0
20230810,162200,30629,1469,1469,1469,1469,10
20230810,162100,30629,1469,1469,1469,1469,0
20230810,162000,30629,1469,1469,1469,1469,0
20230810,161900,30629,1469,1469,1469,1469,0
20230810,161800,30629,1469,1469,1469,1469,0
20230810,161700,30629,1469,1469,1469,1469,0
20230810,161600,30629,1469,1469,1469,1469,0
20230810,161500,30629,1469,1469,1469,1469,0
20230810,161400,30629,1469,1469,1469,1469,0
20230810,161300,30629,1469,1469,1469,1469,0
20230810,161200,30629,1469,1469,1469,1469,0
20230810,161100,30629,1469,1469,1469,1469,0
20230810,161000,30629,1469,1469,1469,1469,0
20230810,160900,30629,1469,1469,1469,1469,0
20230810,160800,30629,1469,1469,1469,1469,0
20230810,160700,30629,1469,1469,1469,1469,0
20230810,160600,30629,1469,1469,1469,1469,0
20230810,160500,30629,1469,1469,1469,1469,0
20230810,160400,30629,1469,1469,1469,1469,0
20230810,160300,30629,1469,1469,1469,1469,0
20230810,160200,30629,1469,1469,1469,1469,0
20230810,160100,30629,1469,1469,1469,1469,0
20230810,160000,30629,1469,1469,1469,1469,0
20230810,155900,30629,1469,1469,1469,1469,0
20230810,155800,30629,1469,1469,1469,1469,0
20230810,155700,30629,1469,1469,1469,1469,0
20230810,155600,30629,1469,1469,1469,1469,0
20230810,155500,30629,1469,1469,1469,1469,0
20230810,155400,30629,1469,1469,1469,1469,0
20230810,155300,30629,1469,1469,1469,1469,0
20230810,155200,30629,1469,1469,1469,1469,10
20230810,155100,30629,1469,1469,1469,1469,0
20230810,155000,30629,1469,1469,1469,1469,0
20230810,154900,30629,1469,1469,1469,1469,0
20230810,154800,30629,1469,1469,1469,1469,0
20230810,154700,30629,1469,1469,1469,1469,0
20230810,154600,30629,1469,1469,1469,1469,0
20230810,154500,30629,1469,1469,1469,1469,0
20230810,154400,30629,1469,1469,1469,1469,0
20230810,154300,30629,1469,1469,1469,1469,0
20230810,154200,30629,1469,1469,1469,1469,0
20230810,154100,30629,1469,1469,1469,1469,0
20230810,154000,30629,1469,1469,1469,1469,0
20230810,153900,30629,1469,1469,1469,1469,0
20230810,153800,30629,1469,1469,1469,1469,0
20230810,153700,30629,1469,1469,1469,1469,0
20230810,153600,30629,1469,1469,1469,1469,0
20230810,153500,30629,1469,1469,1469,1469,0
20230810,153400,30629,1469,1469,1469,1469,0
20230810,153300,30629,1469,1469,1469,1469,0
20230810,153200,30629,1469,1469,1469,1469,0
20230810,153100,30629,1469,1469,1469,1469,10
20230810,153000,15939,1499,1499,1499,1499,0
20230810,152900,15939,1499,1499,1499,1499,0
20230810,152800,15939,1499,1499,1499,1499,0
20230810,152700,15939,1499,1499,1499,1499,0
20230810,152600,15939,1499,1499,1499,1499,0
20230810,152500,15939,1499,1499,1499,1499,0
20230810,152400,15939,1499,1499,1499,1499,0
20230810,152300,15939,1499,1499,1499,1499,0
20230810,152200,15939,1499,1499,1499,1499,0
20230810,152100,15939,1499,1499,1499,1499,0
20230810,152000,15939,1499,1499,1499,1499,0
20230810,151900,15939,1499,1499,1499,1499,0
20230810,151800,15939,1499,1499,1499,1499,0
20230810,151700,15939,1499,1499,1499,1499,0
20230810,151600,15939,1499,1499,1499,1499,0
20230810,151500,15939,1499,1499,1499,1499,0
20230810,151400,15939,1499,1499,1499,1499,0
20230810,151300,15939,1499,1499,1499,1499,0
20230810,151200,15939,1499,1499,1499,1499,0
20230810,151100,15939,1499,1499,1499,1499,0
20230810,151000,15939,1499,1499,1499,1499,0
20230810,150900,15939,1499,1499,1499,1499,0
20230810,150800,15939,1499,1499,1499,1499,0
20230810,150700,15939,1499,1499,1499,1499,0
20230810,150600,15939,1499,1499,1499,1499,0
20230810,150500,15939,1499,1499,1499,1499,0
20230810,150400,15939,1499,1499,1499,1499,0
20230810,150300,15939,1499,1499,1499,1499,0
20230810,150200,15939,1499,1499,1499,1499,0
20230810,150100,15939,1499,1499,1499,1499,0
20230810,150000,15939,1499,1499,1499,1499,0
20230810,145900,15939,1499,1499,1499,1499,0
20230810,145800,15939,1499,1499,1499,1499,0
20230810,145700,15939,1499,1499,1499,1499,0
20230810,145600,15939,1499,1499,1499,1499,0
20230810,145500,15939,1499,1499,1499,1499,0
20230810,145400,15939,1499,1499,1499,1499,0
20230810,145300,15939,1499,1499,1499,1499,0
20230810,145200,15939,1499,1499,1499,1499,0
20230810,145100,15939,1499,1499,1499,1499,0
20230810,145000,15939,1499,1499,1499,1499,0
20230810,144900,15939,1499,1499,1499,1499,0
20230810,144800,15939,1499,1499,1499,1499,0
20230810,144700,15939,1499,1499,1499,1499,0
20230810,144600,15939,1499,1499,1499,1499,0
20230810,144500,15939,1499,1499,1499,1499,0
20230810,144400,15939,1499,1499,1499,1499,0
20230810,144300,15939,1499,1499,1499,1499,0
20230810,144200,15939,1499,1499,1499,1499,0
20230810,144100,15939,1499,1499,1499,1499,0
20230810,144000,15939,1499,1499,1499,1499,0
20230810,143900,15939,1499,1499,1499,1499,0
20230810,143800,15939,1499,1499,1499,1499,0
20230810,143700,15939,1499,1499,1499,1499,0
20230810,143600,15939,1499,1499,1499,1499,0
20230810,143500,15939,1499,1499,1499,1499,0
20230810,143400,15939,1499,1499,1499,1499,0
20230810,143300,15939,1499,1499,1499,1499,0
20230810,143200,15939,1499,1499,1499,1499,0
20230810,143100,15939,1499,1499,1499,1499,0
20230810,143000,15939,1499,1499,1499,1499,0
20230810,142900,15939,1499,1499,1499,1499,0
20230810,142800,15939,1499,1499,1499,1499,0
20230810,142700,15939,1499,1499,1499,1499,0
20230810,142600,15939,1499,1499,1499,1499,0
20230810,142500,15939,1499,1499,1499,1499,0
20230810,142400,15939,1499,1499,1499,1499,0
20230810,142300,15939,1499,1499,1499,1499,0
20230810,142200,15939,1499,1499,1499,1499,0
20230810,142100,15939,1499,1499,1499,1499,0
20230810,142000,15939,1499,1499,1499,1499,0
20230810,141900,15939,1499,1499,1499,1499,0
20230810,141800,15939,1499,1499,1499,1499,0
20230810,141700,15939,1499,1499,1499,1499,0
20230810,141600,15939,1499,1499,1499,1499,0
20230810,141500,15939,1499,1499,1499,1499,0
20230810,141400,15939,1499,1499,1499,1499,0
20230810,141300,15939,1499,1499,1499,1499,0
20230810,141200,15939,1499,1499,1499,1499,0
20230810,141100,15939,1499,1499,1499,1499,0
20230810,141000,15939,1499,1499,1499,1499,0
20230810,140900,15939,1499,1499,1499,1499,0
20230810,140800,15939,1499,1499,1499,1499,0
20230810,140700,15939,1499,1499,1499,1499,0
20230810,140600,15939,1499,1499,1499,1499,0
20230810,140500,15939,1499,1499,1499,1499,0
20230810,140400,15939,1499,1499,1499,1499,0
20230810,140300,15939,1499,1499,1499,1499,0
20230810,140200,15939,1499,1499,1499,1499,0
20230810,140100,15939,1499,1499,1499,1499,0
20230810,140000,15939,1499,1499,1499,1499,0
20230810,135900,15939,1499,1499,1499,1499,0
20230810,135800,15939,1499,1499,1499,1499,0
20230810,135700,15939,1499,1499,1499,1499,0
20230810,135600,15939,1499,1499,1499,1499,0
20230810,135500,15939,1499,1499,1499,1499,0
20230810,135400,15939,1499,1499,1499,1499,0
20230810,135300,15939,1499,1499,1499,1499,0
20230810,135200,15939,1499,1499,1499,1499,0
20230810,135100,15939,1499,1499,1499,1499,0
20230810,135000,15939,1499,1499,1499,1499,0
20230810,134900,15939,1499,1499,1499,1499,0
20230810,134800,15939,1499,1499,1499,1499,0
20230810,134700,15939,1499,1499,1499,1499,0
20230810,134600,15939,1499,1499,1499,1499,0
20230810,134500,15939,1499,1499,1499,1499,0
20230810,134400,15939,1499,1499,1499,1499,0
20230810,134300,15939,1499,1499,1499,1499,0
20230810,134200,15939,1499,1499,1499,1499,0
20230810,134100,15939,1499,1499,1499,1499,0
20230810,134000,15939,1499,1499,1499,1499,0
20230810,133900,15939,1499,1499,1499,1499,0
20230810,133800,15939,1499,1499,1499,1499,0
20230810,133700,15939,1499,1499,1499,1499,0
20230810,133600,15939,1499,1499,1499,1499,0
20230810,133500,15939,1499,1499,1499,1499,0
20230810,133400,15939,1499,1499,1499,1499,0
20230810,133300,15939,1499,1499,1499,1499,0
20230810,133200,15939,1499,1499,1499,1499,0
20230810,133100,15939,1499,1499,1499,1499,0
20230810,133000,15939,1499,1499,1499,1499,0
20230810,132900,15939,1499,1499,1499,1499,0
20230810,132800,15939,1499,1499,1499,1499,0
20230810,132700,15939,1499,1499,1499,1499,0
20230810,132600,15939,1499,1499,1499,1499,0
20230810,132500,15939,1499,1499,1499,1499,0
20230810,132400,15939,1499,1499,1499,1499,0
20230810,132300,15939,1499,1499,1499,1499,0
20230810,132200,15939,1499,1499,1499,1499,0
20230810,132100,15939,1499,1499,1499,1499,0
20230810,132000,15939,1499,1499,1499,1499,0
20230810,131900,15939,1499,1499,1499,1499,0
20230810,131800,15939,1499,1499,1499,1499,0
20230810,131700,15939,1499,1499,1499,1499,0
20230810,131600,15939,1499,1499,1499,1499,0
20230810,131500,15939,1499,1499,1499,1499,0
20230810,131400,15939,1499,1499,1499,1499,0
20230810,131300,15939,1499,1499,1499,1499,0
20230810,131200,15939,1499,1499,1499,1499,0
20230810,131100,15939,1499,1499,1499,1499,0
20230810,131000,15939,1499,1499,1499,1499,0
20230810,130900,15939,1499,1499,1499,1499,0
20230810,130800,15939,1499,1499,1499,1499,0
20230810,130700,15939,1499,1499,1499,1499,0
20230810,130600,15939,1499,1499,1499,1499,0
20230810,130500,15939,1499,1499,1499,1499,0
20230810,130400,15939,1499,1499,1499,1499,0
20230810,130300,15939,1499,1499,1499,1499,0
20230810,130200,15939,1499,1499,1499,1499,0
20230810,130100,15939,1499,1499,1499,1499,0
20230810,130000,15939,1499,1499,1499,1499,0
20230810,125900,15939,1499,1499,1499,1499,0
20230810,125800,15939,1499,1499,1499,1499,0
20230810,125700,15939,1499,1499,1499,1499,0
20230810,125600,15939,1499,1499,1499,1499,0
20230810,125500,15939,1499,1499,1499,1499,0
20230810,125400,15939,1499,1499,1499,1499,0
20230810,125300,15939,1499,1499,1499,1499,0
20230810,125200,15939,1499,1499,1499,1499,0
20230810,125100,15939,1499,1499,1499,1499,0
20230810,125000,15939,1499,1499,1499,1499,0
20230810,124900,15939,1499,1499,1499,1499,0
20230810,124800,15939,1499,1499,1499,1499,0
20230810,124700,15939,1499,1499,1499,1499,0
20230810,124600,15939,1499,1499,1499,1499,0
20230810,124500,15939,1499,1499,1499,1499,0
20230810,124400,15939,1499,1499,1499,1499,0
20230810,124300,15939,1499,1499,1499,1499,0
20230810,124200,15939,1499,1499,1499,1499,0
20230810,124100,15939,1499,1499,1499,1499,0
20230810,124000,15939,1499,1499,1499,1499,0
20230810,123900,15939,1499,1499,1499,1499,0
20230810,123800,15939,1499,1499,1499,1499,0
20230810,123700,15939,1499,1499,1499,1499,0
20230810,123600,15939,1499,1499,1499,1499,0
20230810,123500,15939,1499,1499,1499,1499,0
20230810,123400,15939,1499,1499,1499,1499,0
20230810,123300,15939,1499,1499,1499,1499,0
20230810,123200,15939,1499,1499,1499,1499,0
20230810,123100,15939,1499,1499,1499,1499,0
20230810,123000,15939,1499,1499,1499,1499,0
20230810,122900,15939,1499,1499,1499,1499,0
20230810,122800,15939,1499,1499,1499,1499,0
20230810,122700,15939,1499,1499,1499,1499,0
20230810,122600,15939,1499,1499,1499,1499,0
20230810,122500,15939,1499,1499,1499,1499,0
20230810,122400,15939,1499,1499,1499,1499,0
20230810,122300,15939,1499,1499,1499,1499,0
20230810,122200,15939,1499,1499,1499,1499,0
20230810,122100,15939,1499,1499,1499,1499,0
20230810,122000,15939,1499,1499,1499,1499,0
20230810,121900,15939,1499,1499,1499,1499,0
20230810,121800,15939,1499,1499,1499,1499,0
20230810,121700,15939,1499,1499,1499,1499,0
20230810,121600,15939,1499,1499,1499,1499,0
20230810,121500,15939,1499,1499,1499,1499,0
20230810,121400,15939,1499,1499,1499,1499,0
20230810,121300,15939,1499,1499,1499,1499,0
20230810,121200,15939,1499,1499,1499,1499,0
20230810,121100,15939,1499,1499,1499,1499,0
20230810,121000,15939,1499,1499,1499,1499,0
20230810,120900,15939,1499,1499,1499,1499,0
20230810,120800,15939,1499,1499,1499,1499,0
20230810,120700,15939,1499,1499,1499,1499,0
20230810,120600,15939,1499,1499,1499,1499,0
20230810,120500,15939,1499,1499,1499,1499,0
20230810,120400,15939,1499,1499,1499,1499,0
20230810,120300,15939,1499,1499,1499,1499,0
20230810,120200,15939,1499,1499,1499,1499,0
20230810,120100,15939,1499,1499,1499,1499,0
20230810,120000,15939,1499,1499,1499,1499,0
20230810,115900,15939,1499,1499,1499,1499,0
20230810,115800,15939,1499,1499,1499,1499,0
20230810,115700,15939,1499,1499,1499,1499,0
20230810,115600,15939,1499,1499,1499,1499,0
20230810,115500,15939,1499,1499,1499,1499,0
20230810,115400,15939,1499,1499,1499,1499,0
20230810,115300,15939,1499,1499,1499,1499,0
20230810,115200,15939,1499,1499,1499,1499,0
20230810,115100,15939,1499,1499,1499,1499,0
20230810,115000,15939,1499,1499,1499,1499,0
20230810,114900,15939,1499,1499,1499,1499,0
20230810,114800,15939,1499,1499,1499,1499,0
20230810,114700,15939,1499,1499,1499,1499,0
20230810,114600,15939,1499,1499,1499,1499,0
20230810,114500,15939,1499,1499,1499,1499,0
20230810,114400,15939,1499,1499,1499,1499,0
20230810,114300,15939,1499,1499,1499,1499,0
20230810,114200,15939,1499,1499,1499,1499,0
20230810,114100,15939,1499,1499,1499,1499,0
20230810,114000,15939,1499,1499,1499,1499,0
20230810,113900,15939,1499,1499,1499,1499,0
20230810,113800,15939,1499,1499,1499,1499,0
20230810,113700,15939,1499,1499,1499,1499,0
20230810,113600,15939,1499,1499,1499,1499,0
20230810,113500,15939,1499,1499,1499,1499,0
20230810,113400,15939,1499,1499,1499,1499,0
20230810,113300,15939,1499,1499,1499,1499,0
20230810,113200,15939,1499,1499,1499,1499,0
20230810,113100,15939,1499,1499,1499,1499,0
20230810,113000,15939,1499,1499,1499,1499,0
20230810,112900,15939,1499,1499,1499,1499,0
20230810,112800,15939,1499,1499,1499,1499,0
20230810,112700,15939,1499,1499,1499,1499,0
20230810,112600,15939,1499,1499,1499,1499,0
20230810,112500,15939,1499,1499,1499,1499,0
20230810,112400,15939,1499,1499,1499,1499,0
20230810,112300,15939,1499,1499,1499,1499,0
20230810,112200,15939,1499,1499,1499,1499,0
20230810,112100,15939,1499,1499,1499,1499,0
20230810,112000,15939,1499,1499,1499,1499,0
20230810,111900,15939,1499,1499,1499,1499,0
20230810,111800,15939,1499,1499,1499,1499,0
20230810,111700,15939,1499,1499,1499,1499,0
20230810,111600,15939,1499,1499,1499,1499,0
20230810,111500,15939,1499,1499,1499,1499,0
20230810,111400,15939,1499,1499,1499,1499,0
20230810,111300,15939,1499,1499,1499,1499,0
20230810,111200,15939,1499,1499,1499,1499,0
20230810,111100,15939,1499,1499,1499,1499,0
20230810,111000,15939,1499,1499,1499,1499,0
20230810,110900,15939,1499,1499,1499,1499,0
20230810,110800,15939,1499,1499,1499,1499,0
20230810,110700,15939,1499,1499,1499,1499,0
20230810,110600,15939,1499,1499,1499,1499,0
20230810,110500,15939,1499,1499,1499,1499,0
20230810,110400,15939,1499,1499,1499,1499,0
20230810,110300,15939,1499,1499,1499,1499,0
20230810,110200,15939,1499,1499,1499,1499,0
20230810,110100,15939,1499,1499,1499,1499,0
20230810,110000,15939,1499,1499,1499,1499,0
20230810,105900,15939,1499,1499,1499,1499,0
20230810,105800,15939,1499,1499,1499,1499,0
20230810,105700,15939,1499,1499,1499,1499,0
20230810,105600,15939,1499,1499,1499,1499,0
20230810,105500,15939,1499,1499,1499,1499,0
20230810,105400,15939,1499,1499,1499,1499,0
20230810,105300,15939,1499,1499,1499,1499,0
20230810,105200,15939,1499,1499,1499,1499,0
20230810,105100,15939,1499,1499,1499,1499,0
20230810,105000,15939,1499,1499,1499,1499,0
20230810,104900,15939,1499,1499,1499,1499,0
20230810,104800,15939,1499,1499,1499,1499,0
20230810,104700,15939,1499,1499,1499,1499,0
20230810,104600,15939,1499,1499,1499,1499,0
20230810,104500,15939,1499,1499,1499,1499,0
20230810,104400,15939,1499,1499,1499,1499,0
20230810,104300,15939,1499,1499,1499,1499,0
20230810,104200,15939,1499,1499,1499,1499,0
20230810,104100,15939,1499,1499,1499,1499,0
20230810,104000,15939,1499,1499,1499,1499,0
20230810,103900,15939,1499,1499,1499,1499,0
20230810,103800,15939,1499,1499,1499,1499,0
20230810,103700,15939,1499,1499,1499,1499,0
20230810,103600,15939,1499,1499,1499,1499,0
20230810,103500,15939,1499,1499,1499,1499,0
20230810,103400,15939,1499,1499,1499,1499,0
20230810,103300,15939,1499,1499,1499,1499,0
20230810,103200,15939,1499,1499,1499,1499,0
20230810,103100,15939,1499,1499,1499,1499,0
20230810,103000,15939,1499,1499,1499,1499,0
20230810,102900,15939,1499,1499,1499,1499,0
20230810,102800,15939,1499,1499,1499,1499,0
20230810,102700,15939,1499,1499,1499,1499,0
20230810,102600,15939,1499,1499,1499,1499,0
20230810,102500,15939,1499,1499,1499,1499,0
20230810,102400,15939,1499,1499,1499,1499,0
20230810,102300,15939,1499,1499,1499,1499,0
20230810,102200,15939,1499,1499,1499,1499,0
20230810,102100,15939,1499,1499,1499,1499,0
20230810,102000,15939,1499,1499,1499,1499,0
20230810,101900,15939,1499,1499,1499,1499,0
20230810,101800,15939,1499,1499,1499,1499,0
20230810,101700,15939,1499,1499,1499,1499,0
20230810,101600,15939,1499,1499,1499,1499,0
20230810,101500,15939,1499,1499,1499,1499,0
20230810,101400,15939,1499,1499,1499,1499,0
20230810,101300,15939,1499,1499,1499,1499,0
20230810,101200,15939,1499,1499,1499,1499,0
20230810,101100,15939,1499,1499,1499,1499,0
20230810,101000,15939,1499,1499,1499,1499,0
20230810,100900,15939,1499,1499,1499,1499,0
20230810,100800,15939,1499,1499,1499,1499,0
20230810,100700,15939,1499,1499,1499,1499,0
20230810,100600,15939,1499,1499,1499,1499,1
20230810,100500,14440,1274,1274,1274,1274,0
20230810,100400,14440,1274,1274,1274,1274,0
20230810,100300,14440,1274,1274,1274,1274,0
20230810,100200,14440,1274,1274,1274,1274,0
20230810,100100,14440,1274,1274,1274,1274,0
20230810,100000,14440,1274,1274,1274,1274,0
20230810,095900,14440,1274,1274,1274,1274,0
20230810,095800,14440,1274,1274,1274,1274,0
20230810,095700,14440,1274,1274,1274,1274,0
20230810,095600,14440,1274,1274,1274,1274,10
20230810,095500,1700,1700,1700,1700,1700,0
20230810,095400,1700,1700,1700,1700,1700,0
20230810,095300,1700,1700,1700,1700,1700,0
20230810,095200,1700,1700,1700,1700,1700,0
20230810,095100,1700,1700,1700,1700,1700,0
20230810,095000,1700,1700,1700,1700,1700,0
20230810,094900,1700,1700,1700,1700,1700,0
20230810,094800,1700,1700,1700,1700,1700,0
20230810,094700,1700,1700,1700,1700,1700,0
20230810,094600,1700,1700,1700,1700,1700,0
20230810,094500,1700,1700,1700,1700,1700,0
20230810,094400,1700,1700,1700,1700,1700,0
20230810,094300,1700,1700,1700,1700,1700,0
20230810,094200,1700,1700,1700,1700,1700,0
20230810,094100,1700,1700,1700,1700,1700,0
20230810,094000,1700,1700,1700,1700,1700,0
20230810,093900,1700,1700,1700,1700,1700,0
20230810,093800,1700,1700,1700,1700,1700,0
20230810,093700,1700,1700,1700,1700,1700,0
20230810,093600,1700,1700,1700,1700,1700,0
20230810,093500,1700,1700,1700,1700,1700,1
20230810,093400,0,1488,1488,1488,1488,0
20230810,093300,0,1488,1488,1488,1488,0
20230810,093200,0,1488,1488,1488,1488,0
20230810,093100,0,1488,1488,1488,1488,0
20230810,093000,0,1488,1488,1488,1488,0
20230810,092900,0,1488,1488,1488,1488,0
20230810,092800,0,1488,1488,1488,1488,0
20230810,092700,0,1488,1488,1488,1488,0
20230810,092600,0,1488,1488,1488,1488,0
20230810,092500,0,1488,1488,1488,1488,0
20230810,092400,0,1488,1488,1488,1488,0
20230810,092300,0,1488,1488,1488,1488,0
20230810,092200,0,1488,1488,1488,1488,0
20230810,092100,0,1488,1488,1488,1488,0
20230810,092000,0,1488,1488,1488,1488,0
20230810,091900,0,1488,1488,1488,1488,0
20230810,091800,0,1488,1488,1488,1488,0
20230810,091700,0,1488,1488,1488,1488,0
20230810,091600,0,1488,1488,1488,1488,0
20230810,091500,0,1488,1488,1488,1488,0
20230810,091400,0,1488,1488,1488,1488,0
20230810,091300,0,1488,1488,1488,1488,0
20230810,091200,0,1488,1488,1488,1488,0
20230810,091100,0,1488,1488,1488,1488,0
20230810,091000,0,1488,1488,1488,1488,0
20230810,090900,0,1488,1488,1488,1488,0
20230810,090800,0,1488,1488,1488,1488,0
20230810,090700,0,1488,1488,1488,1488,0
20230810,090600,0,1488,1488,1488,1488,0
20230810,090500,0,1488,1488,1488,1488,0
20230810,090400,0,1488,1488,1488,1488,0
20230810,090300,0,1488,1488,1488,1488,0
20230810,090200,0,1488,1488,1488,1488,0
20230810,090100,0,1488,1488,1488,1488,0
20230810,090000,0,1488,1488,1488,1488,0