KissMeData/217320/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201400,108600,5430,5430,5430,5430,20
20230720,201300,108600,5430,5430,5430,5430,0
20230720,201200,108600,5430,5430,5430,5430,0
20230720,201100,108600,5430,5430,5430,5430,0
20230720,201000,108600,5430,5430,5430,5430,0
20230720,200900,108600,5430,5430,5430,5430,0
20230720,200800,108600,5430,5430,5430,5430,0
20230720,200700,108600,5430,5430,5430,5430,0
20230720,200600,108600,5430,5430,5430,5430,0
20230720,200500,108600,5430,5430,5430,5430,0
20230720,200400,108600,5430,5430,5430,5430,0
20230720,200300,108600,5430,5430,5430,5430,0
20230720,200200,108600,5430,5430,5430,5430,0
20230720,200100,108600,5430,5430,5430,5430,0
20230720,200000,108600,5430,5430,5430,5430,0
20230720,195900,108600,5430,5430,5430,5430,0
20230720,195800,108600,5430,5430,5430,5430,0
20230720,195700,108600,5430,5430,5430,5430,0
20230720,195600,108600,5430,5430,5430,5430,0
20230720,195500,108600,5430,5430,5430,5430,0
20230720,195400,108600,5430,5430,5430,5430,0
20230720,195300,108600,5430,5430,5430,5430,0
20230720,195200,108600,5430,5430,5430,5430,0
20230720,195100,108600,5430,5430,5430,5430,0
20230720,195000,108600,5430,5430,5430,5430,0
20230720,194900,108600,5430,5430,5430,5430,0
20230720,194800,108600,5430,5430,5430,5430,0
20230720,194700,108600,5430,5430,5430,5430,0
20230720,194600,108600,5430,5430,5430,5430,0
20230720,194500,108600,5430,5430,5430,5430,0
20230720,194400,108600,5430,5430,5430,5430,20
20230720,194300,108600,5430,5430,5430,5430,0
20230720,194200,108600,5430,5430,5430,5430,0
20230720,194100,108600,5430,5430,5430,5430,0
20230720,194000,108600,5430,5430,5430,5430,0
20230720,193900,108600,5430,5430,5430,5430,0
20230720,193800,108600,5430,5430,5430,5430,0
20230720,193700,108600,5430,5430,5430,5430,0
20230720,193600,108600,5430,5430,5430,5430,0
20230720,193500,108600,5430,5430,5430,5430,0
20230720,193400,108600,5430,5430,5430,5430,0
20230720,193300,108600,5430,5430,5430,5430,0
20230720,193200,108600,5430,5430,5430,5430,0
20230720,193100,108600,5430,5430,5430,5430,0
20230720,193000,108600,5430,5430,5430,5430,0
20230720,192900,108600,5430,5430,5430,5430,0
20230720,192800,108600,5430,5430,5430,5430,0
20230720,192700,108600,5430,5430,5430,5430,0
20230720,192600,108600,5430,5430,5430,5430,0
20230720,192500,108600,5430,5430,5430,5430,0
20230720,192400,108600,5430,5430,5430,5430,0
20230720,192300,108600,5430,5430,5430,5430,0
20230720,192200,108600,5430,5430,5430,5430,0
20230720,192100,108600,5430,5430,5430,5430,0
20230720,192000,108600,5430,5430,5430,5430,0
20230720,191900,108600,5430,5430,5430,5430,0
20230720,191800,108600,5430,5430,5430,5430,0
20230720,191700,108600,5430,5430,5430,5430,0
20230720,191600,108600,5430,5430,5430,5430,0
20230720,191500,108600,5430,5430,5430,5430,0
20230720,191400,108600,5430,5430,5430,5430,20
20230720,191300,108600,5430,5430,5430,5430,0
20230720,191200,108600,5430,5430,5430,5430,0
20230720,191100,108600,5430,5430,5430,5430,0
20230720,191000,108600,5430,5430,5430,5430,0
20230720,190900,108600,5430,5430,5430,5430,0
20230720,190800,108600,5430,5430,5430,5430,0
20230720,190700,108600,5430,5430,5430,5430,0
20230720,190600,108600,5430,5430,5430,5430,0
20230720,190500,108600,5430,5430,5430,5430,0
20230720,190400,108600,5430,5430,5430,5430,0
20230720,190300,108600,5430,5430,5430,5430,0
20230720,190200,108600,5430,5430,5430,5430,0
20230720,190100,108600,5430,5430,5430,5430,0
20230720,190000,108600,5430,5430,5430,5430,0
20230720,185900,108600,5430,5430,5430,5430,0
20230720,185800,108600,5430,5430,5430,5430,0
20230720,185700,108600,5430,5430,5430,5430,0
20230720,185600,108600,5430,5430,5430,5430,0
20230720,185500,108600,5430,5430,5430,5430,0
20230720,185400,108600,5430,5430,5430,5430,0
20230720,185300,108600,5430,5430,5430,5430,0
20230720,185200,108600,5430,5430,5430,5430,0
20230720,185100,108600,5430,5430,5430,5430,0
20230720,185000,108600,5430,5430,5430,5430,0
20230720,184900,108600,5430,5430,5430,5430,0
20230720,184800,108600,5430,5430,5430,5430,0
20230720,184700,108600,5430,5430,5430,5430,0
20230720,184600,108600,5430,5430,5430,5430,0
20230720,184500,108600,5430,5430,5430,5430,0
20230720,184400,108600,5430,5430,5430,5430,20
20230720,184300,108600,5430,5430,5430,5430,0
20230720,184200,108600,5430,5430,5430,5430,0
20230720,184100,108600,5430,5430,5430,5430,0
20230720,184000,108600,5430,5430,5430,5430,0
20230720,183900,108600,5430,5430,5430,5430,0
20230720,183800,108600,5430,5430,5430,5430,0
20230720,183700,108600,5430,5430,5430,5430,0
20230720,183600,108600,5430,5430,5430,5430,0
20230720,183500,108600,5430,5430,5430,5430,0
20230720,183400,108600,5430,5430,5430,5430,0
20230720,183300,108600,5430,5430,5430,5430,0
20230720,183200,108600,5430,5430,5430,5430,0
20230720,183100,108600,5430,5430,5430,5430,0
20230720,183000,108600,5430,5430,5430,5430,0
20230720,182900,108600,5430,5430,5430,5430,0
20230720,182800,108600,5430,5430,5430,5430,0
20230720,182700,108600,5430,5430,5430,5430,0
20230720,182600,108600,5430,5430,5430,5430,0
20230720,182500,108600,5430,5430,5430,5430,0
20230720,182400,108600,5430,5430,5430,5430,0
20230720,182300,108600,5430,5430,5430,5430,0
20230720,182200,108600,5430,5430,5430,5430,0
20230720,182100,108600,5430,5430,5430,5430,0
20230720,182000,108600,5430,5430,5430,5430,0
20230720,181900,108600,5430,5430,5430,5430,0
20230720,181800,108600,5430,5430,5430,5430,0
20230720,181700,108600,5430,5430,5430,5430,0
20230720,181600,108600,5430,5430,5430,5430,0
20230720,181500,108600,5430,5430,5430,5430,0
20230720,181400,108600,5430,5430,5430,5430,20
20230720,181300,108600,5430,5430,5430,5430,0
20230720,181200,108600,5430,5430,5430,5430,0
20230720,181100,108600,5430,5430,5430,5430,0
20230720,181000,108600,5430,5430,5430,5430,0
20230720,180900,108600,5430,5430,5430,5430,0
20230720,180800,108600,5430,5430,5430,5430,0
20230720,180700,108600,5430,5430,5430,5430,0
20230720,180600,108600,5430,5430,5430,5430,0
20230720,180500,108600,5430,5430,5430,5430,0
20230720,180400,108600,5430,5430,5430,5430,0
20230720,180300,108600,5430,5430,5430,5430,0
20230720,180200,108600,5430,5430,5430,5430,0
20230720,180100,108600,5430,5430,5430,5430,0
20230720,180000,108600,5430,5430,5430,5430,0
20230720,175900,108600,5430,5430,5430,5430,0
20230720,175800,108600,5430,5430,5430,5430,0
20230720,175700,108600,5430,5430,5430,5430,0
20230720,175600,108600,5430,5430,5430,5430,0
20230720,175500,108600,5430,5430,5430,5430,0
20230720,175400,108600,5430,5430,5430,5430,0
20230720,175300,108600,5430,5430,5430,5430,0
20230720,175200,108600,5430,5430,5430,5430,0
20230720,175100,108600,5430,5430,5430,5430,0
20230720,175000,108600,5430,5430,5430,5430,0
20230720,174900,108600,5430,5430,5430,5430,0
20230720,174800,108600,5430,5430,5430,5430,0
20230720,174700,108600,5430,5430,5430,5430,0
20230720,174600,108600,5430,5430,5430,5430,0
20230720,174500,108600,5430,5430,5430,5430,0
20230720,174400,108600,5430,5430,5430,5430,20
20230720,174300,108600,5430,5430,5430,5430,0
20230720,174200,108600,5430,5430,5430,5430,0
20230720,174100,108600,5430,5430,5430,5430,0
20230720,174000,108600,5430,5430,5430,5430,0
20230720,173900,108600,5430,5430,5430,5430,0
20230720,173800,108600,5430,5430,5430,5430,0
20230720,173700,108600,5430,5430,5430,5430,0
20230720,173600,108600,5430,5430,5430,5430,0
20230720,173500,108600,5430,5430,5430,5430,0
20230720,173400,108600,5430,5430,5430,5430,0
20230720,173300,108600,5430,5430,5430,5430,0
20230720,173200,108600,5430,5430,5430,5430,0
20230720,173100,108600,5430,5430,5430,5430,0
20230720,173000,108600,5430,5430,5430,5430,0
20230720,172900,108600,5430,5430,5430,5430,0
20230720,172800,108600,5430,5430,5430,5430,0
20230720,172700,108600,5430,5430,5430,5430,0
20230720,172600,108600,5430,5430,5430,5430,0
20230720,172500,108600,5430,5430,5430,5430,0
20230720,172400,108600,5430,5430,5430,5430,0
20230720,172300,108600,5430,5430,5430,5430,0
20230720,172200,108600,5430,5430,5430,5430,0
20230720,172100,108600,5430,5430,5430,5430,0
20230720,172000,108600,5430,5430,5430,5430,0
20230720,171900,108600,5430,5430,5430,5430,0
20230720,171800,108600,5430,5430,5430,5430,0
20230720,171700,108600,5430,5430,5430,5430,0
20230720,171600,108600,5430,5430,5430,5430,0
20230720,171500,108600,5430,5430,5430,5430,0
20230720,171400,108600,5430,5430,5430,5430,20
20230720,171300,108600,5430,5430,5430,5430,0
20230720,171200,108600,5430,5430,5430,5430,0
20230720,171100,108600,5430,5430,5430,5430,0
20230720,171000,108600,5430,5430,5430,5430,0
20230720,170900,108600,5430,5430,5430,5430,0
20230720,170800,108600,5430,5430,5430,5430,0
20230720,170700,108600,5430,5430,5430,5430,0
20230720,170600,108600,5430,5430,5430,5430,0
20230720,170500,108600,5430,5430,5430,5430,0
20230720,170400,108600,5430,5430,5430,5430,0
20230720,170300,108600,5430,5430,5430,5430,0
20230720,170200,108600,5430,5430,5430,5430,0
20230720,170100,108600,5430,5430,5430,5430,0
20230720,170000,108600,5430,5430,5430,5430,0
20230720,165900,108600,5430,5430,5430,5430,0
20230720,165800,108600,5430,5430,5430,5430,0
20230720,165700,108600,5430,5430,5430,5430,0
20230720,165600,108600,5430,5430,5430,5430,0
20230720,165500,108600,5430,5430,5430,5430,0
20230720,165400,108600,5430,5430,5430,5430,0
20230720,165300,108600,5430,5430,5430,5430,0
20230720,165200,108600,5430,5430,5430,5430,0
20230720,165100,108600,5430,5430,5430,5430,0
20230720,165000,108600,5430,5430,5430,5430,0
20230720,164900,108600,5430,5430,5430,5430,0
20230720,164800,108600,5430,5430,5430,5430,0
20230720,164700,108600,5430,5430,5430,5430,0
20230720,164600,108600,5430,5430,5430,5430,0
20230720,164500,108600,5430,5430,5430,5430,0
20230720,164400,108600,5430,5430,5430,5430,20
20230720,164300,108600,5430,5430,5430,5430,0
20230720,164200,108600,5430,5430,5430,5430,0
20230720,164100,108600,5430,5430,5430,5430,0
20230720,164000,108600,5430,5430,5430,5430,0
20230720,163900,108600,5430,5430,5430,5430,0
20230720,163800,108600,5430,5430,5430,5430,0
20230720,163700,108600,5430,5430,5430,5430,0
20230720,163600,108600,5430,5430,5430,5430,0
20230720,163500,108600,5430,5430,5430,5430,0
20230720,163400,108600,5430,5430,5430,5430,0
20230720,163300,108600,5430,5430,5430,5430,0
20230720,163200,108600,5430,5430,5430,5430,0
20230720,163100,108600,5430,5430,5430,5430,0
20230720,163000,108600,5430,5430,5430,5430,0
20230720,162900,108600,5430,5430,5430,5430,0
20230720,162800,108600,5430,5430,5430,5430,0
20230720,162700,108600,5430,5430,5430,5430,0
20230720,162600,108600,5430,5430,5430,5430,0
20230720,162500,108600,5430,5430,5430,5430,0
20230720,162400,108600,5430,5430,5430,5430,0
20230720,162300,108600,5430,5430,5430,5430,0
20230720,162200,108600,5430,5430,5430,5430,0
20230720,162100,108600,5430,5430,5430,5430,0
20230720,162000,108600,5430,5430,5430,5430,0
20230720,161900,108600,5430,5430,5430,5430,0
20230720,161800,108600,5430,5430,5430,5430,0
20230720,161700,108600,5430,5430,5430,5430,0
20230720,161600,108600,5430,5430,5430,5430,0
20230720,161500,108600,5430,5430,5430,5430,0
20230720,161400,108600,5430,5430,5430,5430,20
20230720,161300,108600,5430,5430,5430,5430,0
20230720,161200,108600,5430,5430,5430,5430,0
20230720,161100,108600,5430,5430,5430,5430,0
20230720,161000,108600,5430,5430,5430,5430,0
20230720,160900,108600,5430,5430,5430,5430,0
20230720,160800,108600,5430,5430,5430,5430,0
20230720,160700,108600,5430,5430,5430,5430,0
20230720,160600,108600,5430,5430,5430,5430,0
20230720,160500,108600,5430,5430,5430,5430,0
20230720,160400,108600,5430,5430,5430,5430,0
20230720,160300,108600,5430,5430,5430,5430,0
20230720,160200,108600,5430,5430,5430,5430,0
20230720,160100,108600,5430,5430,5430,5430,0
20230720,160000,108600,5430,5430,5430,5430,0
20230720,155900,108600,5430,5430,5430,5430,0
20230720,155800,108600,5430,5430,5430,5430,0
20230720,155700,108600,5430,5430,5430,5430,0
20230720,155600,108600,5430,5430,5430,5430,0
20230720,155500,108600,5430,5430,5430,5430,0
20230720,155400,108600,5430,5430,5430,5430,0
20230720,155300,108600,5430,5430,5430,5430,0
20230720,155200,108600,5430,5430,5430,5430,0
20230720,155100,108600,5430,5430,5430,5430,0
20230720,155000,108600,5430,5430,5430,5430,0
20230720,154900,108600,5430,5430,5430,5430,0
20230720,154800,108600,5430,5430,5430,5430,0
20230720,154700,108600,5430,5430,5430,5430,0
20230720,154600,108600,5430,5430,5430,5430,0
20230720,154500,108600,5430,5430,5430,5430,0
20230720,154400,108600,5430,5430,5430,5430,20
20230720,154300,108600,5430,5430,5430,5430,0
20230720,154200,108600,5430,5430,5430,5430,0
20230720,154100,108600,5430,5430,5430,5430,0
20230720,154000,108600,5430,5430,5430,5430,0
20230720,153900,108600,5430,5430,5430,5430,0
20230720,153800,108600,5430,5430,5430,5430,0
20230720,153700,108600,5430,5430,5430,5430,0
20230720,153600,108600,5430,5430,5430,5430,0
20230720,153500,108600,5430,5430,5430,5430,0
20230720,153400,108600,5430,5430,5430,5430,0
20230720,153300,108600,5430,5430,5430,5430,0
20230720,153200,108600,5430,5430,5430,5430,0
20230720,153100,108600,5430,5430,5430,5430,0
20230720,153000,108600,5430,5430,5430,5430,0
20230720,152900,108600,5430,5430,5430,5430,0
20230720,152800,108600,5430,5430,5430,5430,0
20230720,152700,108600,5430,5430,5430,5430,0
20230720,152600,108600,5430,5430,5430,5430,0
20230720,152500,108600,5430,5430,5430,5430,0
20230720,152400,108600,5430,5430,5430,5430,0
20230720,152300,108600,5430,5430,5430,5430,0
20230720,152200,108600,5430,5430,5430,5430,0
20230720,152100,108600,5430,5430,5430,5430,0
20230720,152000,108600,5430,5430,5430,5430,0
20230720,151900,108600,5430,5430,5430,5430,0
20230720,151800,108600,5430,5430,5430,5430,0
20230720,151700,108600,5430,5430,5430,5430,0
20230720,151600,108600,5430,5430,5430,5430,0
20230720,151500,108600,5430,5430,5430,5430,0
20230720,151400,108600,5430,5430,5430,5430,0
20230720,151300,108600,5430,5430,5430,5430,0
20230720,151200,108600,5430,5430,5430,5430,0
20230720,151100,108600,5430,5430,5430,5430,0
20230720,151000,108600,5430,5430,5430,5430,0
20230720,150900,108600,5430,5430,5430,5430,0
20230720,150800,108600,5430,5430,5430,5430,0
20230720,150700,108600,5430,5430,5430,5430,0
20230720,150600,108600,5430,5430,5430,5430,0
20230720,150500,108600,5430,5430,5430,5430,0
20230720,150400,108600,5430,5430,5430,5430,0
20230720,150300,108600,5430,5430,5430,5430,0
20230720,150200,108600,5430,5430,5430,5430,0
20230720,150100,108600,5430,5430,5430,5430,0
20230720,150000,108600,5430,5430,5430,5430,0
20230720,145900,108600,5430,5430,5430,5430,0
20230720,145800,108600,5430,5430,5430,5430,0
20230720,145700,108600,5430,5430,5430,5430,0
20230720,145600,108600,5430,5430,5430,5430,0
20230720,145500,108600,5430,5430,5430,5430,0
20230720,145400,108600,5430,5430,5430,5430,0
20230720,145300,108600,5430,5430,5430,5430,0
20230720,145200,108600,5430,5430,5430,5430,0
20230720,145100,108600,5430,5430,5430,5430,0
20230720,145000,108600,5430,5430,5430,5430,0
20230720,144900,108600,5430,5430,5430,5430,0
20230720,144800,108600,5430,5430,5430,5430,0
20230720,144700,108600,5430,5430,5430,5430,0
20230720,144600,108600,5430,5430,5430,5430,0
20230720,144500,108600,5430,5430,5430,5430,0
20230720,144400,108600,5430,5430,5430,5430,0
20230720,144300,108600,5430,5430,5430,5430,0
20230720,144200,108600,5430,5430,5430,5430,0
20230720,144100,108600,5430,5430,5430,5430,0
20230720,144000,108600,5430,5430,5430,5430,0
20230720,143900,108600,5430,5430,5430,5430,0
20230720,143800,108600,5430,5430,5430,5430,0
20230720,143700,108600,5430,5430,5430,5430,0
20230720,143600,108600,5430,5430,5430,5430,0
20230720,143500,108600,5430,5430,5430,5430,0
20230720,143400,108600,5430,5430,5430,5430,0
20230720,143300,108600,5430,5430,5430,5430,0
20230720,143200,108600,5430,5430,5430,5430,0
20230720,143100,108600,5430,5430,5430,5430,0
20230720,143000,108600,5430,5430,5430,5430,0
20230720,142900,108600,5430,5430,5430,5430,0
20230720,142800,108600,5430,5430,5430,5430,0
20230720,142700,108600,5430,5430,5430,5430,0
20230720,142600,108600,5430,5430,5430,5430,0
20230720,142500,108600,5430,5430,5430,5430,0
20230720,142400,108600,5430,5430,5430,5430,0
20230720,142300,108600,5430,5430,5430,5430,0
20230720,142200,108600,5430,5430,5430,5430,0
20230720,142100,108600,5430,5430,5430,5430,0
20230720,142000,108600,5430,5430,5430,5430,0
20230720,141900,108600,5430,5430,5430,5430,0
20230720,141800,108600,5430,5430,5430,5430,0
20230720,141700,108600,5430,5430,5430,5430,0
20230720,141600,108600,5430,5430,5430,5430,0
20230720,141500,108600,5430,5430,5430,5430,0
20230720,141400,108600,5430,5430,5430,5430,0
20230720,141300,108600,5430,5430,5430,5430,0
20230720,141200,108600,5430,5430,5430,5430,0
20230720,141100,108600,5430,5430,5430,5430,0
20230720,141000,108600,5430,5430,5430,5430,0
20230720,140900,108600,5430,5430,5430,5430,0
20230720,140800,108600,5430,5430,5430,5430,0
20230720,140700,108600,5430,5430,5430,5430,0
20230720,140600,108600,5430,5430,5430,5430,0
20230720,140500,108600,5430,5430,5430,5430,0
20230720,140400,108600,5430,5430,5430,5430,0
20230720,140300,108600,5430,5430,5430,5430,0
20230720,140200,108600,5430,5430,5430,5430,0
20230720,140100,108600,5430,5430,5430,5430,0
20230720,140000,108600,5430,5430,5430,5430,0
20230720,135900,108600,5430,5430,5430,5430,0
20230720,135800,108600,5430,5430,5430,5430,0
20230720,135700,108600,5430,5430,5430,5430,0
20230720,135600,108600,5430,5430,5430,5430,0
20230720,135500,108600,5430,5430,5430,5430,0
20230720,135400,108600,5430,5430,5430,5430,0
20230720,135300,108600,5430,5430,5430,5430,0
20230720,135200,108600,5430,5430,5430,5430,0
20230720,135100,108600,5430,5430,5430,5430,0
20230720,135000,108600,5430,5430,5430,5430,0
20230720,134900,108600,5430,5430,5430,5430,0
20230720,134800,108600,5430,5430,5430,5430,0
20230720,134700,108600,5430,5430,5430,5430,0
20230720,134600,108600,5430,5430,5430,5430,0
20230720,134500,108600,5430,5430,5430,5430,0
20230720,134400,108600,5430,5430,5430,5430,0
20230720,134300,108600,5430,5430,5430,5430,0
20230720,134200,108600,5430,5430,5430,5430,0
20230720,134100,108600,5430,5430,5430,5430,0
20230720,134000,108600,5430,5430,5430,5430,0
20230720,133900,108600,5430,5430,5430,5430,0
20230720,133800,108600,5430,5430,5430,5430,0
20230720,133700,108600,5430,5430,5430,5430,0
20230720,133600,108600,5430,5430,5430,5430,0
20230720,133500,108600,5430,5430,5430,5430,0
20230720,133400,108600,5430,5430,5430,5430,0
20230720,133300,108600,5430,5430,5430,5430,0
20230720,133200,108600,5430,5430,5430,5430,0
20230720,133100,108600,5430,5430,5430,5430,0
20230720,133000,108600,5430,5430,5430,5430,0
20230720,132900,108600,5430,5430,5430,5430,0
20230720,132800,108600,5430,5430,5430,5430,0
20230720,132700,108600,5430,5430,5430,5430,0
20230720,132600,108600,5430,5430,5430,5430,0
20230720,132500,108600,5430,5430,5430,5430,0
20230720,132400,108600,5430,5430,5430,5430,0
20230720,132300,108600,5430,5430,5430,5430,0
20230720,132200,108600,5430,5430,5430,5430,0
20230720,132100,108600,5430,5430,5430,5430,0
20230720,132000,108600,5430,5430,5430,5430,0
20230720,131900,108600,5430,5430,5430,5430,0
20230720,131800,108600,5430,5430,5430,5430,0
20230720,131700,108600,5430,5430,5430,5430,0
20230720,131600,108600,5430,5430,5430,5430,0
20230720,131500,108600,5430,5430,5430,5430,0
20230720,131400,108600,5430,5430,5430,5430,0
20230720,131300,108600,5430,5430,5430,5430,0
20230720,131200,108600,5430,5430,5430,5430,0
20230720,131100,108600,5430,5430,5430,5430,0
20230720,131000,108600,5430,5430,5430,5430,0
20230720,130900,108600,5430,5430,5430,5430,0
20230720,130800,108600,5430,5430,5430,5430,0
20230720,130700,108600,5430,5430,5430,5430,0
20230720,130600,108600,5430,5430,5430,5430,0
20230720,130500,108600,5430,5430,5430,5430,0
20230720,130400,108600,5430,5430,5430,5430,0
20230720,130300,108600,5430,5430,5430,5430,0
20230720,130200,108600,5430,5430,5430,5430,0
20230720,130100,108600,5430,5430,5430,5430,0
20230720,130000,108600,5430,5430,5430,5430,0
20230720,125900,108600,5430,5430,5430,5430,0
20230720,125800,108600,5430,5430,5430,5430,0
20230720,125700,108600,5430,5430,5430,5430,0
20230720,125600,108600,5430,5430,5430,5430,0
20230720,125500,108600,5430,5430,5430,5430,0
20230720,125400,108600,5430,5430,5430,5430,0
20230720,125300,108600,5430,5430,5430,5430,0
20230720,125200,108600,5430,5430,5430,5430,0
20230720,125100,108600,5430,5430,5430,5430,0
20230720,125000,108600,5430,5430,5430,5430,0
20230720,124900,108600,5430,5430,5430,5430,0
20230720,124800,108600,5430,5430,5430,5430,0
20230720,124700,108600,5430,5430,5430,5430,0
20230720,124600,108600,5430,5430,5430,5430,0
20230720,124500,108600,5430,5430,5430,5430,0
20230720,124400,108600,5430,5430,5430,5430,0
20230720,124300,108600,5430,5430,5430,5430,0
20230720,124200,108600,5430,5430,5430,5430,0
20230720,124100,108600,5430,5430,5430,5430,0
20230720,124000,108600,5430,5430,5430,5430,0
20230720,123900,108600,5430,5430,5430,5430,0
20230720,123800,108600,5430,5430,5430,5430,0
20230720,123700,108600,5430,5430,5430,5430,0
20230720,123600,108600,5430,5430,5430,5430,0
20230720,123500,108600,5430,5430,5430,5430,0
20230720,123400,108600,5430,5430,5430,5430,0
20230720,123300,108600,5430,5430,5430,5430,0
20230720,123200,108600,5430,5430,5430,5430,0
20230720,123100,108600,5430,5430,5430,5430,0
20230720,123000,108600,5430,5430,5430,5430,0
20230720,122900,108600,5430,5430,5430,5430,0
20230720,122800,108600,5430,5430,5430,5430,0
20230720,122700,108600,5430,5430,5430,5430,0
20230720,122600,108600,5430,5430,5430,5430,0
20230720,122500,108600,5430,5430,5430,5430,0
20230720,122400,108600,5430,5430,5430,5430,0
20230720,122300,108600,5430,5430,5430,5430,0
20230720,122200,108600,5430,5430,5430,5430,0
20230720,122100,108600,5430,5430,5430,5430,0
20230720,122000,108600,5430,5430,5430,5430,0
20230720,121900,108600,5430,5430,5430,5430,0
20230720,121800,108600,5430,5430,5430,5430,0
20230720,121700,108600,5430,5430,5430,5430,0
20230720,121600,108600,5430,5430,5430,5430,0
20230720,121500,108600,5430,5430,5430,5430,0
20230720,121400,108600,5430,5430,5430,5430,0
20230720,121300,108600,5430,5430,5430,5430,0
20230720,121200,108600,5430,5430,5430,5430,0
20230720,121100,108600,5430,5430,5430,5430,0
20230720,121000,108600,5430,5430,5430,5430,0
20230720,120900,108600,5430,5430,5430,5430,0
20230720,120800,108600,5430,5430,5430,5430,0
20230720,120700,108600,5430,5430,5430,5430,0
20230720,120600,108600,5430,5430,5430,5430,0
20230720,120500,108600,5430,5430,5430,5430,0
20230720,120400,108600,5430,5430,5430,5430,0
20230720,120300,108600,5430,5430,5430,5430,0
20230720,120200,108600,5430,5430,5430,5430,0
20230720,120100,108600,5430,5430,5430,5430,0
20230720,120000,108600,5430,5430,5430,5430,0
20230720,115900,108600,5430,5430,5430,5430,0
20230720,115800,108600,5430,5430,5430,5430,0
20230720,115700,108600,5430,5430,5430,5430,0
20230720,115600,108600,5430,5430,5430,5430,0
20230720,115500,108600,5430,5430,5430,5430,0
20230720,115400,108600,5430,5430,5430,5430,0
20230720,115300,108600,5430,5430,5430,5430,0
20230720,115200,108600,5430,5430,5430,5430,0
20230720,115100,108600,5430,5430,5430,5430,0
20230720,115000,108600,5430,5430,5430,5430,0
20230720,114900,108600,5430,5430,5430,5430,0
20230720,114800,108600,5430,5430,5430,5430,0
20230720,114700,108600,5430,5430,5430,5430,0
20230720,114600,108600,5430,5430,5430,5430,0
20230720,114500,108600,5430,5430,5430,5430,0
20230720,114400,108600,5430,5430,5430,5430,0
20230720,114300,108600,5430,5430,5430,5430,0
20230720,114200,108600,5430,5430,5430,5430,0
20230720,114100,108600,5430,5430,5430,5430,0
20230720,114000,108600,5430,5430,5430,5430,0
20230720,113900,108600,5430,5430,5430,5430,0
20230720,113800,108600,5430,5430,5430,5430,0
20230720,113700,108600,5430,5430,5430,5430,0
20230720,113600,108600,5430,5430,5430,5430,0
20230720,113500,108600,5430,5430,5430,5430,0
20230720,113400,108600,5430,5430,5430,5430,0
20230720,113300,108600,5430,5430,5430,5430,0
20230720,113200,108600,5430,5430,5430,5430,0
20230720,113100,108600,5430,5430,5430,5430,0
20230720,113000,108600,5430,5430,5430,5430,0
20230720,112900,108600,5430,5430,5430,5430,0
20230720,112800,108600,5430,5430,5430,5430,0
20230720,112700,108600,5430,5430,5430,5430,0
20230720,112600,108600,5430,5430,5430,5430,0
20230720,112500,108600,5430,5430,5430,5430,0
20230720,112400,108600,5430,5430,5430,5430,0
20230720,112300,108600,5430,5430,5430,5430,0
20230720,112200,108600,5430,5430,5430,5430,0
20230720,112100,108600,5430,5430,5430,5430,0
20230720,112000,108600,5430,5430,5430,5430,0
20230720,111900,108600,5430,5430,5430,5430,0
20230720,111800,108600,5430,5430,5430,5430,0
20230720,111700,108600,5430,5430,5430,5430,0
20230720,111600,108600,5430,5430,5430,5430,0
20230720,111500,108600,5430,5430,5430,5430,0
20230720,111400,108600,5430,5430,5430,5430,0
20230720,111300,108600,5430,5430,5430,5430,0
20230720,111200,108600,5430,5430,5430,5430,0
20230720,111100,108600,5430,5430,5430,5430,0
20230720,111000,108600,5430,5430,5430,5430,0
20230720,110900,108600,5430,5430,5430,5430,0
20230720,110800,108600,5430,5430,5430,5430,0
20230720,110700,108600,5430,5430,5430,5430,0
20230720,110600,108600,5430,5430,5430,5430,0
20230720,110500,108600,5430,5430,5430,5430,0
20230720,110400,108600,5430,5430,5430,5430,0
20230720,110300,108600,5430,5430,5430,5430,0
20230720,110200,108600,5430,5430,5430,5430,0
20230720,110100,108600,5430,5430,5430,5430,0
20230720,110000,108600,5430,5430,5430,5430,0
20230720,105900,108600,5430,5430,5430,5430,0
20230720,105800,108600,5430,5430,5430,5430,0
20230720,105700,108600,5430,5430,5430,5430,0
20230720,105600,108600,5430,5430,5430,5430,0
20230720,105500,108600,5430,5430,5430,5430,0
20230720,105400,108600,5430,5430,5430,5430,0
20230720,105300,108600,5430,5430,5430,5430,0
20230720,105200,108600,5430,5430,5430,5430,0
20230720,105100,108600,5430,5430,5430,5430,0
20230720,105000,108600,5430,5430,5430,5430,0
20230720,104900,108600,5430,5430,5430,5430,0
20230720,104800,108600,5430,5430,5430,5430,0
20230720,104700,108600,5430,5430,5430,5430,0
20230720,104600,108600,5430,5430,5430,5430,0
20230720,104500,108600,5430,5430,5430,5430,0
20230720,104400,108600,5430,5430,5430,5430,0
20230720,104300,108600,5430,5430,5430,5430,0
20230720,104200,108600,5430,5430,5430,5430,0
20230720,104100,108600,5430,5430,5430,5430,0
20230720,104000,108600,5430,5430,5430,5430,0
20230720,103900,108600,5430,5430,5430,5430,0
20230720,103800,108600,5430,5430,5430,5430,20
20230720,103700,0,6380,6380,6380,6380,0
20230720,103600,0,6380,6380,6380,6380,0
20230720,103500,0,6380,6380,6380,6380,0
20230720,103400,0,6380,6380,6380,6380,0
20230720,103300,0,6380,6380,6380,6380,0
20230720,103200,0,6380,6380,6380,6380,0
20230720,103100,0,6380,6380,6380,6380,0
20230720,103000,0,6380,6380,6380,6380,0
20230720,102900,0,6380,6380,6380,6380,0
20230720,102800,0,6380,6380,6380,6380,0
20230720,102700,0,6380,6380,6380,6380,0
20230720,102600,0,6380,6380,6380,6380,0
20230720,102500,0,6380,6380,6380,6380,0
20230720,102400,0,6380,6380,6380,6380,0
20230720,102300,0,6380,6380,6380,6380,0
20230720,102200,0,6380,6380,6380,6380,0
20230720,102100,0,6380,6380,6380,6380,0
20230720,102000,0,6380,6380,6380,6380,0
20230720,101900,0,6380,6380,6380,6380,0
20230720,101800,0,6380,6380,6380,6380,0
20230720,101700,0,6380,6380,6380,6380,0
20230720,101600,0,6380,6380,6380,6380,0
20230720,101500,0,6380,6380,6380,6380,0
20230720,101400,0,6380,6380,6380,6380,0
20230720,101300,0,6380,6380,6380,6380,0
20230720,101200,0,6380,6380,6380,6380,0
20230720,101100,0,6380,6380,6380,6380,0
20230720,101000,0,6380,6380,6380,6380,0
20230720,100900,0,6380,6380,6380,6380,0
20230720,100800,0,6380,6380,6380,6380,0
20230720,100700,0,6380,6380,6380,6380,0
20230720,100600,0,6380,6380,6380,6380,0
20230720,100500,0,6380,6380,6380,6380,0
20230720,100400,0,6380,6380,6380,6380,0
20230720,100300,0,6380,6380,6380,6380,0
20230720,100200,0,6380,6380,6380,6380,0
20230720,100100,0,6380,6380,6380,6380,0
20230720,100000,0,6380,6380,6380,6380,0
20230720,095900,0,6380,6380,6380,6380,0
20230720,095800,0,6380,6380,6380,6380,0
20230720,095700,0,6380,6380,6380,6380,0
20230720,095600,0,6380,6380,6380,6380,0
20230720,095500,0,6380,6380,6380,6380,0
20230720,095400,0,6380,6380,6380,6380,0
20230720,095300,0,6380,6380,6380,6380,0
20230720,095200,0,6380,6380,6380,6380,0
20230720,095100,0,6380,6380,6380,6380,0
20230720,095000,0,6380,6380,6380,6380,0
20230720,094900,0,6380,6380,6380,6380,0
20230720,094800,0,6380,6380,6380,6380,0
20230720,094700,0,6380,6380,6380,6380,0
20230720,094600,0,6380,6380,6380,6380,0
20230720,094500,0,6380,6380,6380,6380,0
20230720,094400,0,6380,6380,6380,6380,0
20230720,094300,0,6380,6380,6380,6380,0
20230720,094200,0,6380,6380,6380,6380,0
20230720,094100,0,6380,6380,6380,6380,0
20230720,094000,0,6380,6380,6380,6380,0
20230720,093900,0,6380,6380,6380,6380,0
20230720,093800,0,6380,6380,6380,6380,0
20230720,093700,0,6380,6380,6380,6380,0
20230720,093600,0,6380,6380,6380,6380,0
20230720,093500,0,6380,6380,6380,6380,0
20230720,093400,0,6380,6380,6380,6380,0
20230720,093300,0,6380,6380,6380,6380,0
20230720,093200,0,6380,6380,6380,6380,0
20230720,093100,0,6380,6380,6380,6380,0
20230720,093000,0,6380,6380,6380,6380,0
20230720,092900,0,6380,6380,6380,6380,0
20230720,092800,0,6380,6380,6380,6380,0
20230720,092700,0,6380,6380,6380,6380,0
20230720,092600,0,6380,6380,6380,6380,0
20230720,092500,0,6380,6380,6380,6380,0
20230720,092400,0,6380,6380,6380,6380,0
20230720,092300,0,6380,6380,6380,6380,0
20230720,092200,0,6380,6380,6380,6380,0
20230720,092100,0,6380,6380,6380,6380,0
20230720,092000,0,6380,6380,6380,6380,0
20230720,091900,0,6380,6380,6380,6380,0
20230720,091800,0,6380,6380,6380,6380,0
20230720,091700,0,6380,6380,6380,6380,0
20230720,091600,0,6380,6380,6380,6380,0
20230720,091500,0,6380,6380,6380,6380,0
20230720,091400,0,6380,6380,6380,6380,0
20230720,091300,0,6380,6380,6380,6380,0
20230720,091200,0,6380,6380,6380,6380,0
20230720,091100,0,6380,6380,6380,6380,0
20230720,091000,0,6380,6380,6380,6380,0
20230720,090900,0,6380,6380,6380,6380,0
20230720,090800,0,6380,6380,6380,6380,0
20230720,090700,0,6380,6380,6380,6380,0
20230720,090600,0,6380,6380,6380,6380,0
20230720,090500,0,6380,6380,6380,6380,0
20230720,090400,0,6380,6380,6380,6380,0
20230720,090300,0,6380,6380,6380,6380,0
20230720,090200,0,6380,6380,6380,6380,0
20230720,090100,0,6380,6380,6380,6380,0
20230720,090000,0,6380,6380,6380,6380,0