KissMeData/149010/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,200500,2981950,9220,9220,9220,9220,3
20230711,200400,2981950,9220,9220,9220,9220,0
20230711,200300,2981950,9220,9220,9220,9220,0
20230711,200200,2981950,9220,9220,9220,9220,0
20230711,200100,2981950,9220,9220,9220,9220,0
20230711,200000,2981950,9220,9220,9220,9220,0
20230711,195900,2981950,9220,9220,9220,9220,0
20230711,195800,2981950,9220,9220,9220,9220,0
20230711,195700,2981950,9220,9220,9220,9220,0
20230711,195600,2981950,9220,9220,9220,9220,0
20230711,195500,2981950,9220,9220,9220,9220,0
20230711,195400,2981950,9220,9220,9220,9220,0
20230711,195300,2981950,9220,9220,9220,9220,0
20230711,195200,2981950,9220,9220,9220,9220,0
20230711,195100,2981950,9220,9220,9220,9220,0
20230711,195000,2981950,9220,9220,9220,9220,0
20230711,194900,2981950,9220,9220,9220,9220,0
20230711,194800,2981950,9220,9220,9220,9220,0
20230711,194700,2981950,9220,9220,9220,9220,0
20230711,194600,2981950,9220,9220,9220,9220,0
20230711,194500,2981950,9220,9220,9220,9220,0
20230711,194400,2981950,9220,9220,9220,9220,0
20230711,194300,2981950,9220,9220,9220,9220,0
20230711,194200,2981950,9220,9220,9220,9220,0
20230711,194100,2981950,9220,9220,9220,9220,0
20230711,194000,2981950,9220,9220,9220,9220,0
20230711,193900,2981950,9220,9220,9220,9220,0
20230711,193800,2981950,9220,9220,9220,9220,0
20230711,193700,2981950,9220,9220,9220,9220,0
20230711,193600,2981950,9220,9220,9220,9220,0
20230711,193500,2981950,9220,9220,9220,9220,3
20230711,193400,2981950,9220,9220,9220,9220,0
20230711,193300,2981950,9220,9220,9220,9220,0
20230711,193200,2981950,9220,9220,9220,9220,0
20230711,193100,2981950,9220,9220,9220,9220,0
20230711,193000,2981950,9220,9220,9220,9220,0
20230711,192900,2981950,9220,9220,9220,9220,0
20230711,192800,2981950,9220,9220,9220,9220,0
20230711,192700,2981950,9220,9220,9220,9220,0
20230711,192600,2981950,9220,9220,9220,9220,0
20230711,192500,2981950,9220,9220,9220,9220,0
20230711,192400,2981950,9220,9220,9220,9220,0
20230711,192300,2981950,9220,9220,9220,9220,0
20230711,192200,2981950,9220,9220,9220,9220,0
20230711,192100,2981950,9220,9220,9220,9220,0
20230711,192000,2981950,9220,9220,9220,9220,0
20230711,191900,2981950,9220,9220,9220,9220,0
20230711,191800,2981950,9220,9220,9220,9220,0
20230711,191700,2981950,9220,9220,9220,9220,0
20230711,191600,2981950,9220,9220,9220,9220,0
20230711,191500,2981950,9220,9220,9220,9220,0
20230711,191400,2981950,9220,9220,9220,9220,0
20230711,191300,2981950,9220,9220,9220,9220,0
20230711,191200,2981950,9220,9220,9220,9220,0
20230711,191100,2981950,9220,9220,9220,9220,0
20230711,191000,2981950,9220,9220,9220,9220,0
20230711,190900,2981950,9220,9220,9220,9220,0
20230711,190800,2981950,9220,9220,9220,9220,0
20230711,190700,2981950,9220,9220,9220,9220,0
20230711,190600,2981950,9220,9220,9220,9220,0
20230711,190500,2981950,9220,9220,9220,9220,3
20230711,190400,2981950,9220,9220,9220,9220,0
20230711,190300,2981950,9220,9220,9220,9220,0
20230711,190200,2981950,9220,9220,9220,9220,0
20230711,190100,2981950,9220,9220,9220,9220,0
20230711,190000,2981950,9220,9220,9220,9220,0
20230711,185900,2981950,9220,9220,9220,9220,0
20230711,185800,2981950,9220,9220,9220,9220,0
20230711,185700,2981950,9220,9220,9220,9220,0
20230711,185600,2981950,9220,9220,9220,9220,0
20230711,185500,2981950,9220,9220,9220,9220,0
20230711,185400,2981950,9220,9220,9220,9220,0
20230711,185300,2981950,9220,9220,9220,9220,0
20230711,185200,2981950,9220,9220,9220,9220,0
20230711,185100,2981950,9220,9220,9220,9220,0
20230711,185000,2981950,9220,9220,9220,9220,0
20230711,184900,2981950,9220,9220,9220,9220,0
20230711,184800,2981950,9220,9220,9220,9220,0
20230711,184700,2981950,9220,9220,9220,9220,0
20230711,184600,2981950,9220,9220,9220,9220,0
20230711,184500,2981950,9220,9220,9220,9220,0
20230711,184400,2981950,9220,9220,9220,9220,0
20230711,184300,2981950,9220,9220,9220,9220,0
20230711,184200,2981950,9220,9220,9220,9220,0
20230711,184100,2981950,9220,9220,9220,9220,0
20230711,184000,2981950,9220,9220,9220,9220,0
20230711,183900,2981950,9220,9220,9220,9220,0
20230711,183800,2981950,9220,9220,9220,9220,0
20230711,183700,2981950,9220,9220,9220,9220,0
20230711,183600,2981950,9220,9220,9220,9220,0
20230711,183500,2981950,9220,9220,9220,9220,3
20230711,183400,2981950,9220,9220,9220,9220,0
20230711,183300,2981950,9220,9220,9220,9220,0
20230711,183200,2981950,9220,9220,9220,9220,0
20230711,183100,2981950,9220,9220,9220,9220,0
20230711,183000,2981950,9220,9220,9220,9220,0
20230711,182900,2981950,9220,9220,9220,9220,0
20230711,182800,2981950,9220,9220,9220,9220,0
20230711,182700,2981950,9220,9220,9220,9220,0
20230711,182600,2981950,9220,9220,9220,9220,0
20230711,182500,2981950,9220,9220,9220,9220,0
20230711,182400,2981950,9220,9220,9220,9220,0
20230711,182300,2981950,9220,9220,9220,9220,0
20230711,182200,2981950,9220,9220,9220,9220,0
20230711,182100,2981950,9220,9220,9220,9220,0
20230711,182000,2981950,9220,9220,9220,9220,0
20230711,181900,2981950,9220,9220,9220,9220,0
20230711,181800,2981950,9220,9220,9220,9220,0
20230711,181700,2981950,9220,9220,9220,9220,0
20230711,181600,2981950,9220,9220,9220,9220,0
20230711,181500,2981950,9220,9220,9220,9220,0
20230711,181400,2981950,9220,9220,9220,9220,0
20230711,181300,2981950,9220,9220,9220,9220,0
20230711,181200,2981950,9220,9220,9220,9220,0
20230711,181100,2981950,9220,9220,9220,9220,0
20230711,181000,2981950,9220,9220,9220,9220,0
20230711,180900,2981950,9220,9220,9220,9220,0
20230711,180800,2981950,9220,9220,9220,9220,0
20230711,180700,2981950,9220,9220,9220,9220,0
20230711,180600,2981950,9220,9220,9220,9220,0
20230711,180500,2981950,9220,9220,9220,9220,3
20230711,180400,2981950,9220,9220,9220,9220,0
20230711,180300,2981950,9220,9220,9220,9220,0
20230711,180200,2981950,9220,9220,9220,9220,0
20230711,180100,2981950,9220,9220,9220,9220,0
20230711,180000,2981950,9220,9220,9220,9220,0
20230711,175900,2981950,9220,9220,9220,9220,0
20230711,175800,2981950,9220,9220,9220,9220,0
20230711,175700,2981950,9220,9220,9220,9220,0
20230711,175600,2981950,9220,9220,9220,9220,0
20230711,175500,2981950,9220,9220,9220,9220,0
20230711,175400,2981950,9220,9220,9220,9220,0
20230711,175300,2981950,9220,9220,9220,9220,0
20230711,175200,2981950,9220,9220,9220,9220,0
20230711,175100,2981950,9220,9220,9220,9220,0
20230711,175000,2981950,9220,9220,9220,9220,0
20230711,174900,2981950,9220,9220,9220,9220,0
20230711,174800,2981950,9220,9220,9220,9220,0
20230711,174700,2981950,9220,9220,9220,9220,0
20230711,174600,2981950,9220,9220,9220,9220,0
20230711,174500,2981950,9220,9220,9220,9220,0
20230711,174400,2981950,9220,9220,9220,9220,0
20230711,174300,2981950,9220,9220,9220,9220,0
20230711,174200,2981950,9220,9220,9220,9220,0
20230711,174100,2981950,9220,9220,9220,9220,0
20230711,174000,2981950,9220,9220,9220,9220,0
20230711,173900,2981950,9220,9220,9220,9220,0
20230711,173800,2981950,9220,9220,9220,9220,0
20230711,173700,2981950,9220,9220,9220,9220,0
20230711,173600,2981950,9220,9220,9220,9220,0
20230711,173500,2981950,9220,9220,9220,9220,3
20230711,173400,2981950,9220,9220,9220,9220,0
20230711,173300,2981950,9220,9220,9220,9220,0
20230711,173200,2981950,9220,9220,9220,9220,0
20230711,173100,2981950,9220,9220,9220,9220,0
20230711,173000,2981950,9220,9220,9220,9220,0
20230711,172900,2981950,9220,9220,9220,9220,0
20230711,172800,2981950,9220,9220,9220,9220,0
20230711,172700,2981950,9220,9220,9220,9220,0
20230711,172600,2981950,9220,9220,9220,9220,0
20230711,172500,2981950,9220,9220,9220,9220,0
20230711,172400,2981950,9220,9220,9220,9220,0
20230711,172300,2981950,9220,9220,9220,9220,0
20230711,172200,2981950,9220,9220,9220,9220,0
20230711,172100,2981950,9220,9220,9220,9220,0
20230711,172000,2981950,9220,9220,9220,9220,0
20230711,171900,2981950,9220,9220,9220,9220,0
20230711,171800,2981950,9220,9220,9220,9220,0
20230711,171700,2981950,9220,9220,9220,9220,0
20230711,171600,2981950,9220,9220,9220,9220,0
20230711,171500,2981950,9220,9220,9220,9220,0
20230711,171400,2981950,9220,9220,9220,9220,0
20230711,171300,2981950,9220,9220,9220,9220,0
20230711,171200,2981950,9220,9220,9220,9220,0
20230711,171100,2981950,9220,9220,9220,9220,0
20230711,171000,2981950,9220,9220,9220,9220,0
20230711,170900,2981950,9220,9220,9220,9220,0
20230711,170800,2981950,9220,9220,9220,9220,0
20230711,170700,2981950,9220,9220,9220,9220,0
20230711,170600,2981950,9220,9220,9220,9220,0
20230711,170500,2981950,9220,9220,9220,9220,3
20230711,170400,2981950,9220,9220,9220,9220,0
20230711,170300,2981950,9220,9220,9220,9220,0
20230711,170200,2981950,9220,9220,9220,9220,0
20230711,170100,2981950,9220,9220,9220,9220,0
20230711,170000,2981950,9220,9220,9220,9220,0
20230711,165900,2981950,9220,9220,9220,9220,0
20230711,165800,2981950,9220,9220,9220,9220,0
20230711,165700,2981950,9220,9220,9220,9220,0
20230711,165600,2981950,9220,9220,9220,9220,0
20230711,165500,2981950,9220,9220,9220,9220,0
20230711,165400,2981950,9220,9220,9220,9220,0
20230711,165300,2981950,9220,9220,9220,9220,0
20230711,165200,2981950,9220,9220,9220,9220,0
20230711,165100,2981950,9220,9220,9220,9220,0
20230711,165000,2981950,9220,9220,9220,9220,0
20230711,164900,2981950,9220,9220,9220,9220,0
20230711,164800,2981950,9220,9220,9220,9220,0
20230711,164700,2981950,9220,9220,9220,9220,0
20230711,164600,2981950,9220,9220,9220,9220,0
20230711,164500,2981950,9220,9220,9220,9220,0
20230711,164400,2981950,9220,9220,9220,9220,0
20230711,164300,2981950,9220,9220,9220,9220,0
20230711,164200,2981950,9220,9220,9220,9220,0
20230711,164100,2981950,9220,9220,9220,9220,0
20230711,164000,2981950,9220,9220,9220,9220,0
20230711,163900,2981950,9220,9220,9220,9220,0
20230711,163800,2981950,9220,9220,9220,9220,0
20230711,163700,2981950,9220,9220,9220,9220,0
20230711,163600,2981950,9220,9220,9220,9220,0
20230711,163500,2981950,9220,9220,9220,9220,3
20230711,163400,2981950,9220,9220,9220,9220,0
20230711,163300,2981950,9220,9220,9220,9220,0
20230711,163200,2981950,9220,9220,9220,9220,0
20230711,163100,2981950,9220,9220,9220,9220,0
20230711,163000,2981950,9220,9220,9220,9220,0
20230711,162900,2981950,9220,9220,9220,9220,0
20230711,162800,2981950,9220,9220,9220,9220,0
20230711,162700,2981950,9220,9220,9220,9220,0
20230711,162600,2981950,9220,9220,9220,9220,0
20230711,162500,2981950,9220,9220,9220,9220,0
20230711,162400,2981950,9220,9220,9220,9220,0
20230711,162300,2981950,9220,9220,9220,9220,0
20230711,162200,2981950,9220,9220,9220,9220,0
20230711,162100,2981950,9220,9220,9220,9220,0
20230711,162000,2981950,9220,9220,9220,9220,0
20230711,161900,2981950,9220,9220,9220,9220,0
20230711,161800,2981950,9220,9220,9220,9220,0
20230711,161700,2981950,9220,9220,9220,9220,0
20230711,161600,2981950,9220,9220,9220,9220,0
20230711,161500,2981950,9220,9220,9220,9220,0
20230711,161400,2981950,9220,9220,9220,9220,0
20230711,161300,2981950,9220,9220,9220,9220,0
20230711,161200,2981950,9220,9220,9220,9220,0
20230711,161100,2981950,9220,9220,9220,9220,0
20230711,161000,2981950,9220,9220,9220,9220,0
20230711,160900,2981950,9220,9220,9220,9220,0
20230711,160800,2981950,9220,9220,9220,9220,0
20230711,160700,2981950,9220,9220,9220,9220,0
20230711,160600,2981950,9220,9220,9220,9220,0
20230711,160500,2981950,9220,9220,9220,9220,3
20230711,160400,2981950,9220,9220,9220,9220,0
20230711,160300,2981950,9220,9220,9220,9220,0
20230711,160200,2981950,9220,9220,9220,9220,0
20230711,160100,2981950,9220,9220,9220,9220,0
20230711,160000,2981950,9220,9220,9220,9220,0
20230711,155900,2981950,9220,9220,9220,9220,0
20230711,155800,2981950,9220,9220,9220,9220,0
20230711,155700,2981950,9220,9220,9220,9220,0
20230711,155600,2981950,9220,9220,9220,9220,0
20230711,155500,2981950,9220,9220,9220,9220,0
20230711,155400,2981950,9220,9220,9220,9220,0
20230711,155300,2981950,9220,9220,9220,9220,0
20230711,155200,2981950,9220,9220,9220,9220,0
20230711,155100,2981950,9220,9220,9220,9220,0
20230711,155000,2981950,9220,9220,9220,9220,0
20230711,154900,2981950,9220,9220,9220,9220,0
20230711,154800,2981950,9220,9220,9220,9220,0
20230711,154700,2981950,9220,9220,9220,9220,0
20230711,154600,2981950,9220,9220,9220,9220,0
20230711,154500,2981950,9220,9220,9220,9220,0
20230711,154400,2981950,9220,9220,9220,9220,0
20230711,154300,2981950,9220,9220,9220,9220,0
20230711,154200,2981950,9220,9220,9220,9220,0
20230711,154100,2981950,9220,9220,9220,9220,0
20230711,154000,2981950,9220,9220,9220,9220,0
20230711,153900,2981950,9220,9220,9220,9220,0
20230711,153800,2981950,9220,9220,9220,9220,0
20230711,153700,2981950,9220,9220,9220,9220,0
20230711,153600,2981950,9220,9220,9220,9220,0
20230711,153500,2981950,9220,9220,9220,9220,3
20230711,153400,2981950,9220,9220,9220,9220,0
20230711,153300,2981950,9220,9220,9220,9220,0
20230711,153200,2981950,9220,9220,9220,9220,0
20230711,153100,2981950,9220,9220,9220,9220,0
20230711,153000,2981950,9220,9220,9220,9220,3
20230711,152900,2954290,9000,9000,9000,9000,0
20230711,152800,2954290,9000,9000,9000,9000,0
20230711,152700,2954290,9000,9000,9000,9000,0
20230711,152600,2954290,9000,9000,9000,9000,0
20230711,152500,2954290,9000,9000,9000,9000,0
20230711,152400,2954290,9000,9000,9000,9000,0
20230711,152300,2954290,9000,9000,9000,9000,0
20230711,152200,2954290,9000,9000,9000,9000,0
20230711,152100,2954290,9000,9000,9000,9000,0
20230711,152000,2954290,9000,9000,9000,9000,0
20230711,151900,2954290,9000,9000,9000,9000,0
20230711,151800,2954290,9000,9000,9000,9000,0
20230711,151700,2954290,9000,9000,9000,9000,0
20230711,151600,2954290,9000,9000,9000,9000,0
20230711,151500,2954290,9000,9000,9000,9000,0
20230711,151400,2954290,9000,9000,9000,9000,0
20230711,151300,2954290,9000,9000,9000,9000,0
20230711,151200,2954290,9000,9000,9000,9000,0
20230711,151100,2954290,9000,9000,9000,9000,0
20230711,151000,2954290,9000,9000,9000,9000,0
20230711,150900,2954290,9000,9000,9000,9000,0
20230711,150800,2954290,9000,9000,9000,9000,0
20230711,150700,2954290,9000,9000,9000,9000,0
20230711,150600,2954290,9000,9000,9000,9000,0
20230711,150500,2954290,9000,9000,9000,9000,0
20230711,150400,2954290,9000,9000,9000,9000,0
20230711,150300,2954290,9000,8990,9000,8990,11
20230711,150200,2855300,8980,8980,8980,8980,0
20230711,150100,2855300,8980,8980,8980,8980,0
20230711,150000,2855300,8980,8980,8980,8980,0
20230711,145900,2855300,8980,8980,8980,8980,0
20230711,145800,2855300,8980,8980,8980,8980,0
20230711,145700,2855300,8980,8980,8980,8980,0
20230711,145600,2855300,8980,8980,8980,8980,0
20230711,145500,2855300,8980,8980,8980,8980,0
20230711,145400,2855300,8980,8980,8980,8980,0
20230711,145300,2855300,8980,8980,8980,8980,0
20230711,145200,2855300,8980,8980,8980,8980,0
20230711,145100,2855300,8980,8980,8980,8980,38
20230711,145000,2514060,8980,8980,8980,8980,0
20230711,144900,2514060,8980,8980,8980,8980,0
20230711,144800,2514060,8980,8980,8980,8980,0
20230711,144700,2514060,8980,8980,8980,8980,0
20230711,144600,2514060,8980,8980,8980,8980,50
20230711,144500,2065060,8980,8980,8980,8980,0
20230711,144400,2065060,8980,8980,8980,8980,0
20230711,144300,2065060,8980,8980,8980,8980,0
20230711,144200,2065060,8980,8980,8980,8980,0
20230711,144100,2065060,8980,8980,8980,8980,0
20230711,144000,2065060,8980,8980,8980,8980,0
20230711,143900,2065060,8980,8980,8980,8980,0
20230711,143800,2065060,8980,8980,8980,8980,0
20230711,143700,2065060,8980,8980,8980,8980,0
20230711,143600,2065060,8980,8980,8980,8980,0
20230711,143500,2065060,8980,8980,8980,8980,0
20230711,143400,2065060,8980,8980,8980,8980,0
20230711,143300,2065060,8980,8980,8980,8980,0
20230711,143200,2065060,8980,8980,8980,8980,0
20230711,143100,2065060,8980,8980,8980,8980,0
20230711,143000,2065060,8980,8980,8980,8980,0
20230711,142900,2065060,8980,8980,8980,8980,0
20230711,142800,2065060,8980,8980,8980,8980,0
20230711,142700,2065060,8980,8980,8980,8980,0
20230711,142600,2065060,8980,8980,8980,8980,0
20230711,142500,2065060,8980,8980,8980,8980,0
20230711,142400,2065060,8980,8980,8980,8980,0
20230711,142300,2065060,8980,8980,8980,8980,0
20230711,142200,2065060,8980,8980,8980,8980,0
20230711,142100,2065060,8980,8980,8980,8980,0
20230711,142000,2065060,8980,8980,8980,8980,0
20230711,141900,2065060,8980,8980,8980,8980,0
20230711,141800,2065060,8980,8980,8980,8980,0
20230711,141700,2065060,8980,8980,8980,8980,0
20230711,141600,2065060,8980,8980,8980,8980,0
20230711,141500,2065060,8980,8980,8980,8980,0
20230711,141400,2065060,8980,8980,8980,8980,0
20230711,141300,2065060,8980,8980,8980,8980,0
20230711,141200,2065060,8980,8980,8980,8980,0
20230711,141100,2065060,8980,8980,8980,8980,0
20230711,141000,2065060,8980,8980,8980,8980,0
20230711,140900,2065060,8980,8980,8980,8980,0
20230711,140800,2065060,8980,8980,8980,8980,0
20230711,140700,2065060,8980,8980,8980,8980,0
20230711,140600,2065060,8980,8980,8980,8980,0
20230711,140500,2065060,8980,8980,8980,8980,0
20230711,140400,2065060,8980,8980,8980,8980,0
20230711,140300,2065060,8980,8980,8980,8980,0
20230711,140200,2065060,8980,8980,8980,8980,0
20230711,140100,2065060,8980,8980,8980,8980,0
20230711,140000,2065060,8980,8980,8980,8980,0
20230711,135900,2065060,8980,8980,8980,8980,0
20230711,135800,2065060,8980,8980,8980,8980,0
20230711,135700,2065060,8980,8980,8980,8980,0
20230711,135600,2065060,8980,8980,8980,8980,0
20230711,135500,2065060,8980,8980,8980,8980,0
20230711,135400,2065060,8980,8980,8980,8980,0
20230711,135300,2065060,8980,8980,8980,8980,0
20230711,135200,2065060,8980,8980,8980,8980,0
20230711,135100,2065060,8980,8980,8980,8980,0
20230711,135000,2065060,8980,8980,8980,8980,0
20230711,134900,2065060,8980,8980,8980,8980,0
20230711,134800,2065060,8980,8980,8980,8980,0
20230711,134700,2065060,8980,8980,8980,8980,0
20230711,134600,2065060,8980,8980,8980,8980,0
20230711,134500,2065060,8980,8980,8980,8980,0
20230711,134400,2065060,8980,8980,8980,8980,0
20230711,134300,2065060,8980,8980,8980,8980,0
20230711,134200,2065060,8980,8980,8980,8980,0
20230711,134100,2065060,8980,8980,8980,8980,0
20230711,134000,2065060,8980,8980,8980,8980,62
20230711,133900,1508300,8980,8980,8980,8980,0
20230711,133800,1508300,8980,8980,8980,8980,0
20230711,133700,1508300,8980,8980,8980,8980,30
20230711,133600,1238900,8980,8980,8980,8980,0
20230711,133500,1238900,8980,8980,8980,8980,0
20230711,133400,1238900,8980,8980,8980,8980,0
20230711,133300,1238900,8980,8980,8980,8980,0
20230711,133200,1238900,8980,8980,8980,8980,0
20230711,133100,1238900,8980,8980,8980,8980,0
20230711,133000,1238900,8980,8980,8980,8980,0
20230711,132900,1238900,8980,8980,8980,8980,49
20230711,132800,798880,8980,8970,8980,8970,81
20230711,132700,71760,8970,8970,8970,8970,0
20230711,132600,71760,8970,8970,8970,8970,7
20230711,132500,8970,8970,8970,8970,8970,0
20230711,132400,8970,8970,8970,8970,8970,0
20230711,132300,8970,8970,8970,8970,8970,0
20230711,132200,8970,8970,8970,8970,8970,0
20230711,132100,8970,8970,8970,8970,8970,0
20230711,132000,8970,8970,8970,8970,8970,0
20230711,131900,8970,8970,8970,8970,8970,0
20230711,131800,8970,8970,8970,8970,8970,0
20230711,131700,8970,8970,8970,8970,8970,0
20230711,131600,8970,8970,8970,8970,8970,0
20230711,131500,8970,8970,8970,8970,8970,0
20230711,131400,8970,8970,8970,8970,8970,0
20230711,131300,8970,8970,8970,8970,8970,0
20230711,131200,8970,8970,8970,8970,8970,0
20230711,131100,8970,8970,8970,8970,8970,0
20230711,131000,8970,8970,8970,8970,8970,0
20230711,130900,8970,8970,8970,8970,8970,0
20230711,130800,8970,8970,8970,8970,8970,0
20230711,130700,8970,8970,8970,8970,8970,0
20230711,130600,8970,8970,8970,8970,8970,0
20230711,130500,8970,8970,8970,8970,8970,0
20230711,130400,8970,8970,8970,8970,8970,0
20230711,130300,8970,8970,8970,8970,8970,0
20230711,130200,8970,8970,8970,8970,8970,0
20230711,130100,8970,8970,8970,8970,8970,0
20230711,130000,8970,8970,8970,8970,8970,0
20230711,125900,8970,8970,8970,8970,8970,0
20230711,125800,8970,8970,8970,8970,8970,0
20230711,125700,8970,8970,8970,8970,8970,0
20230711,125600,8970,8970,8970,8970,8970,0
20230711,125500,8970,8970,8970,8970,8970,0
20230711,125400,8970,8970,8970,8970,8970,0
20230711,125300,8970,8970,8970,8970,8970,0
20230711,125200,8970,8970,8970,8970,8970,0
20230711,125100,8970,8970,8970,8970,8970,0
20230711,125000,8970,8970,8970,8970,8970,0
20230711,124900,8970,8970,8970,8970,8970,0
20230711,124800,8970,8970,8970,8970,8970,0
20230711,124700,8970,8970,8970,8970,8970,0
20230711,124600,8970,8970,8970,8970,8970,0
20230711,124500,8970,8970,8970,8970,8970,0
20230711,124400,8970,8970,8970,8970,8970,0
20230711,124300,8970,8970,8970,8970,8970,0
20230711,124200,8970,8970,8970,8970,8970,0
20230711,124100,8970,8970,8970,8970,8970,0
20230711,124000,8970,8970,8970,8970,8970,0
20230711,123900,8970,8970,8970,8970,8970,0
20230711,123800,8970,8970,8970,8970,8970,0
20230711,123700,8970,8970,8970,8970,8970,1
20230711,123600,0,8760,8760,8760,8760,0
20230711,123500,0,8760,8760,8760,8760,0
20230711,123400,0,8760,8760,8760,8760,0
20230711,123300,0,8760,8760,8760,8760,0
20230711,123200,0,8760,8760,8760,8760,0
20230711,123100,0,8760,8760,8760,8760,0
20230711,123000,0,8760,8760,8760,8760,0
20230711,122900,0,8760,8760,8760,8760,0
20230711,122800,0,8760,8760,8760,8760,0
20230711,122700,0,8760,8760,8760,8760,0
20230711,122600,0,8760,8760,8760,8760,0
20230711,122500,0,8760,8760,8760,8760,0
20230711,122400,0,8760,8760,8760,8760,0
20230711,122300,0,8760,8760,8760,8760,0
20230711,122200,0,8760,8760,8760,8760,0
20230711,122100,0,8760,8760,8760,8760,0
20230711,122000,0,8760,8760,8760,8760,0
20230711,121900,0,8760,8760,8760,8760,0
20230711,121800,0,8760,8760,8760,8760,0
20230711,121700,0,8760,8760,8760,8760,0
20230711,121600,0,8760,8760,8760,8760,0
20230711,121500,0,8760,8760,8760,8760,0
20230711,121400,0,8760,8760,8760,8760,0
20230711,121300,0,8760,8760,8760,8760,0
20230711,121200,0,8760,8760,8760,8760,0
20230711,121100,0,8760,8760,8760,8760,0
20230711,121000,0,8760,8760,8760,8760,0
20230711,120900,0,8760,8760,8760,8760,0
20230711,120800,0,8760,8760,8760,8760,0
20230711,120700,0,8760,8760,8760,8760,0
20230711,120600,0,8760,8760,8760,8760,0
20230711,120500,0,8760,8760,8760,8760,0
20230711,120400,0,8760,8760,8760,8760,0
20230711,120300,0,8760,8760,8760,8760,0
20230711,120200,0,8760,8760,8760,8760,0
20230711,120100,0,8760,8760,8760,8760,0
20230711,120000,0,8760,8760,8760,8760,0
20230711,115900,0,8760,8760,8760,8760,0
20230711,115800,0,8760,8760,8760,8760,0
20230711,115700,0,8760,8760,8760,8760,0
20230711,115600,0,8760,8760,8760,8760,0
20230711,115500,0,8760,8760,8760,8760,0
20230711,115400,0,8760,8760,8760,8760,0
20230711,115300,0,8760,8760,8760,8760,0
20230711,115200,0,8760,8760,8760,8760,0
20230711,115100,0,8760,8760,8760,8760,0
20230711,115000,0,8760,8760,8760,8760,0
20230711,114900,0,8760,8760,8760,8760,0
20230711,114800,0,8760,8760,8760,8760,0
20230711,114700,0,8760,8760,8760,8760,0
20230711,114600,0,8760,8760,8760,8760,0
20230711,114500,0,8760,8760,8760,8760,0
20230711,114400,0,8760,8760,8760,8760,0
20230711,114300,0,8760,8760,8760,8760,0
20230711,114200,0,8760,8760,8760,8760,0
20230711,114100,0,8760,8760,8760,8760,0
20230711,114000,0,8760,8760,8760,8760,0
20230711,113900,0,8760,8760,8760,8760,0
20230711,113800,0,8760,8760,8760,8760,0
20230711,113700,0,8760,8760,8760,8760,0
20230711,113600,0,8760,8760,8760,8760,0
20230711,113500,0,8760,8760,8760,8760,0
20230711,113400,0,8760,8760,8760,8760,0
20230711,113300,0,8760,8760,8760,8760,0
20230711,113200,0,8760,8760,8760,8760,0
20230711,113100,0,8760,8760,8760,8760,0
20230711,113000,0,8760,8760,8760,8760,0
20230711,112900,0,8760,8760,8760,8760,0
20230711,112800,0,8760,8760,8760,8760,0
20230711,112700,0,8760,8760,8760,8760,0
20230711,112600,0,8760,8760,8760,8760,0
20230711,112500,0,8760,8760,8760,8760,0
20230711,112400,0,8760,8760,8760,8760,0
20230711,112300,0,8760,8760,8760,8760,0
20230711,112200,0,8760,8760,8760,8760,0
20230711,112100,0,8760,8760,8760,8760,0
20230711,112000,0,8760,8760,8760,8760,0
20230711,111900,0,8760,8760,8760,8760,0
20230711,111800,0,8760,8760,8760,8760,0
20230711,111700,0,8760,8760,8760,8760,0
20230711,111600,0,8760,8760,8760,8760,0
20230711,111500,0,8760,8760,8760,8760,0
20230711,111400,0,8760,8760,8760,8760,0
20230711,111300,0,8760,8760,8760,8760,0
20230711,111200,0,8760,8760,8760,8760,0
20230711,111100,0,8760,8760,8760,8760,0
20230711,111000,0,8760,8760,8760,8760,0
20230711,110900,0,8760,8760,8760,8760,0
20230711,110800,0,8760,8760,8760,8760,0
20230711,110700,0,8760,8760,8760,8760,0
20230711,110600,0,8760,8760,8760,8760,0
20230711,110500,0,8760,8760,8760,8760,0
20230711,110400,0,8760,8760,8760,8760,0
20230711,110300,0,8760,8760,8760,8760,0
20230711,110200,0,8760,8760,8760,8760,0
20230711,110100,0,8760,8760,8760,8760,0
20230711,110000,0,8760,8760,8760,8760,0
20230711,105900,0,8760,8760,8760,8760,0
20230711,105800,0,8760,8760,8760,8760,0
20230711,105700,0,8760,8760,8760,8760,0
20230711,105600,0,8760,8760,8760,8760,0
20230711,105500,0,8760,8760,8760,8760,0
20230711,105400,0,8760,8760,8760,8760,0
20230711,105300,0,8760,8760,8760,8760,0
20230711,105200,0,8760,8760,8760,8760,0
20230711,105100,0,8760,8760,8760,8760,0
20230711,105000,0,8760,8760,8760,8760,0
20230711,104900,0,8760,8760,8760,8760,0
20230711,104800,0,8760,8760,8760,8760,0
20230711,104700,0,8760,8760,8760,8760,0
20230711,104600,0,8760,8760,8760,8760,0
20230711,104500,0,8760,8760,8760,8760,0
20230711,104400,0,8760,8760,8760,8760,0
20230711,104300,0,8760,8760,8760,8760,0
20230711,104200,0,8760,8760,8760,8760,0
20230711,104100,0,8760,8760,8760,8760,0
20230711,104000,0,8760,8760,8760,8760,0
20230711,103900,0,8760,8760,8760,8760,0
20230711,103800,0,8760,8760,8760,8760,0
20230711,103700,0,8760,8760,8760,8760,0
20230711,103600,0,8760,8760,8760,8760,0
20230711,103500,0,8760,8760,8760,8760,0
20230711,103400,0,8760,8760,8760,8760,0
20230711,103300,0,8760,8760,8760,8760,0
20230711,103200,0,8760,8760,8760,8760,0
20230711,103100,0,8760,8760,8760,8760,0
20230711,103000,0,8760,8760,8760,8760,0
20230711,102900,0,8760,8760,8760,8760,0
20230711,102800,0,8760,8760,8760,8760,0
20230711,102700,0,8760,8760,8760,8760,0
20230711,102600,0,8760,8760,8760,8760,0
20230711,102500,0,8760,8760,8760,8760,0
20230711,102400,0,8760,8760,8760,8760,0
20230711,102300,0,8760,8760,8760,8760,0
20230711,102200,0,8760,8760,8760,8760,0
20230711,102100,0,8760,8760,8760,8760,0
20230711,102000,0,8760,8760,8760,8760,0
20230711,101900,0,8760,8760,8760,8760,0
20230711,101800,0,8760,8760,8760,8760,0
20230711,101700,0,8760,8760,8760,8760,0
20230711,101600,0,8760,8760,8760,8760,0
20230711,101500,0,8760,8760,8760,8760,0
20230711,101400,0,8760,8760,8760,8760,0
20230711,101300,0,8760,8760,8760,8760,0
20230711,101200,0,8760,8760,8760,8760,0
20230711,101100,0,8760,8760,8760,8760,0
20230711,101000,0,8760,8760,8760,8760,0
20230711,100900,0,8760,8760,8760,8760,0
20230711,100800,0,8760,8760,8760,8760,0
20230711,100700,0,8760,8760,8760,8760,0
20230711,100600,0,8760,8760,8760,8760,0
20230711,100500,0,8760,8760,8760,8760,0
20230711,100400,0,8760,8760,8760,8760,0
20230711,100300,0,8760,8760,8760,8760,0
20230711,100200,0,8760,8760,8760,8760,0
20230711,100100,0,8760,8760,8760,8760,0
20230711,100000,0,8760,8760,8760,8760,0
20230711,095900,0,8760,8760,8760,8760,0
20230711,095800,0,8760,8760,8760,8760,0
20230711,095700,0,8760,8760,8760,8760,0
20230711,095600,0,8760,8760,8760,8760,0
20230711,095500,0,8760,8760,8760,8760,0
20230711,095400,0,8760,8760,8760,8760,0
20230711,095300,0,8760,8760,8760,8760,0
20230711,095200,0,8760,8760,8760,8760,0
20230711,095100,0,8760,8760,8760,8760,0
20230711,095000,0,8760,8760,8760,8760,0
20230711,094900,0,8760,8760,8760,8760,0
20230711,094800,0,8760,8760,8760,8760,0
20230711,094700,0,8760,8760,8760,8760,0
20230711,094600,0,8760,8760,8760,8760,0
20230711,094500,0,8760,8760,8760,8760,0
20230711,094400,0,8760,8760,8760,8760,0
20230711,094300,0,8760,8760,8760,8760,0
20230711,094200,0,8760,8760,8760,8760,0
20230711,094100,0,8760,8760,8760,8760,0
20230711,094000,0,8760,8760,8760,8760,0
20230711,093900,0,8760,8760,8760,8760,0
20230711,093800,0,8760,8760,8760,8760,0
20230711,093700,0,8760,8760,8760,8760,0
20230711,093600,0,8760,8760,8760,8760,0
20230711,093500,0,8760,8760,8760,8760,0
20230711,093400,0,8760,8760,8760,8760,0
20230711,093300,0,8760,8760,8760,8760,0
20230711,093200,0,8760,8760,8760,8760,0
20230711,093100,0,8760,8760,8760,8760,0
20230711,093000,0,8760,8760,8760,8760,0
20230711,092900,0,8760,8760,8760,8760,0
20230711,092800,0,8760,8760,8760,8760,0
20230711,092700,0,8760,8760,8760,8760,0
20230711,092600,0,8760,8760,8760,8760,0
20230711,092500,0,8760,8760,8760,8760,0
20230711,092400,0,8760,8760,8760,8760,0
20230711,092300,0,8760,8760,8760,8760,0
20230711,092200,0,8760,8760,8760,8760,0
20230711,092100,0,8760,8760,8760,8760,0
20230711,092000,0,8760,8760,8760,8760,0
20230711,091900,0,8760,8760,8760,8760,0
20230711,091800,0,8760,8760,8760,8760,0
20230711,091700,0,8760,8760,8760,8760,0
20230711,091600,0,8760,8760,8760,8760,0
20230711,091500,0,8760,8760,8760,8760,0
20230711,091400,0,8760,8760,8760,8760,0
20230711,091300,0,8760,8760,8760,8760,0
20230711,091200,0,8760,8760,8760,8760,0
20230711,091100,0,8760,8760,8760,8760,0
20230711,091000,0,8760,8760,8760,8760,0
20230711,090900,0,8760,8760,8760,8760,0
20230711,090800,0,8760,8760,8760,8760,0
20230711,090700,0,8760,8760,8760,8760,0
20230711,090600,0,8760,8760,8760,8760,0
20230711,090500,0,8760,8760,8760,8760,0
20230711,090400,0,8760,8760,8760,8760,0
20230711,090300,0,8760,8760,8760,8760,0
20230711,090200,0,8760,8760,8760,8760,0
20230711,090100,0,8760,8760,8760,8760,0
20230711,090000,0,8760,8760,8760,8760,0