KissMeData/224760/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,202400,335970,4030,3980,4030,3980,84
20230710,202300,335970,4030,4030,4030,4030,0
20230710,202200,335970,4030,4030,4030,4030,0
20230710,202100,335970,4030,4030,4030,4030,0
20230710,202000,335970,4030,4030,4030,4030,0
20230710,201900,335970,4030,4030,4030,4030,0
20230710,201800,335970,4030,4030,4030,4030,0
20230710,201700,335970,4030,4030,4030,4030,0
20230710,201600,335970,4030,4030,4030,4030,0
20230710,201500,335970,4030,4030,4030,4030,0
20230710,201400,335970,4030,4030,4030,4030,0
20230710,201300,335970,4030,4030,4030,4030,0
20230710,201200,335970,4030,4030,4030,4030,0
20230710,201100,335970,4030,4030,4030,4030,0
20230710,201000,335970,4030,4030,4030,4030,0
20230710,200900,335970,4030,4030,4030,4030,0
20230710,200800,335970,4030,4030,4030,4030,0
20230710,200700,335970,4030,4030,4030,4030,0
20230710,200600,335970,4030,4030,4030,4030,0
20230710,200500,335970,4030,4030,4030,4030,0
20230710,200400,335970,4030,4030,4030,4030,0
20230710,200300,335970,4030,4030,4030,4030,0
20230710,200200,335970,4030,4030,4030,4030,0
20230710,200100,335970,4030,4030,4030,4030,0
20230710,200000,335970,4030,4030,4030,4030,0
20230710,195900,335970,4030,4030,4030,4030,0
20230710,195800,335970,4030,4030,4030,4030,0
20230710,195700,335970,4030,4030,4030,4030,0
20230710,195600,335970,4030,4030,4030,4030,0
20230710,195500,335970,4030,4030,4030,4030,0
20230710,195400,335970,4030,3980,4030,3980,84
20230710,195300,335970,4030,4030,4030,4030,0
20230710,195200,335970,4030,4030,4030,4030,0
20230710,195100,335970,4030,4030,4030,4030,0
20230710,195000,335970,4030,4030,4030,4030,0
20230710,194900,335970,4030,4030,4030,4030,0
20230710,194800,335970,4030,4030,4030,4030,0
20230710,194700,335970,4030,4030,4030,4030,0
20230710,194600,335970,4030,4030,4030,4030,0
20230710,194500,335970,4030,4030,4030,4030,0
20230710,194400,335970,4030,4030,4030,4030,0
20230710,194300,335970,4030,4030,4030,4030,0
20230710,194200,335970,4030,4030,4030,4030,0
20230710,194100,335970,4030,4030,4030,4030,0
20230710,194000,335970,4030,4030,4030,4030,0
20230710,193900,335970,4030,4030,4030,4030,0
20230710,193800,335970,4030,4030,4030,4030,0
20230710,193700,335970,4030,4030,4030,4030,0
20230710,193600,335970,4030,4030,4030,4030,0
20230710,193500,335970,4030,4030,4030,4030,0
20230710,193400,335970,4030,4030,4030,4030,0
20230710,193300,335970,4030,4030,4030,4030,0
20230710,193200,335970,4030,4030,4030,4030,0
20230710,193100,335970,4030,4030,4030,4030,0
20230710,193000,335970,4030,4030,4030,4030,0
20230710,192900,335970,4030,4030,4030,4030,0
20230710,192800,335970,4030,4030,4030,4030,0
20230710,192700,335970,4030,4030,4030,4030,0
20230710,192600,335970,4030,4030,4030,4030,0
20230710,192500,335970,4030,4030,4030,4030,0
20230710,192400,335970,4030,3980,4030,3980,84
20230710,192300,335970,4030,4030,4030,4030,0
20230710,192200,335970,4030,4030,4030,4030,0
20230710,192100,335970,4030,4030,4030,4030,0
20230710,192000,335970,4030,4030,4030,4030,0
20230710,191900,335970,4030,4030,4030,4030,0
20230710,191800,335970,4030,4030,4030,4030,0
20230710,191700,335970,4030,4030,4030,4030,0
20230710,191600,335970,4030,4030,4030,4030,0
20230710,191500,335970,4030,4030,4030,4030,0
20230710,191400,335970,4030,4030,4030,4030,0
20230710,191300,335970,4030,4030,4030,4030,0
20230710,191200,335970,4030,4030,4030,4030,0
20230710,191100,335970,4030,4030,4030,4030,0
20230710,191000,335970,4030,4030,4030,4030,0
20230710,190900,335970,4030,4030,4030,4030,0
20230710,190800,335970,4030,4030,4030,4030,0
20230710,190700,335970,4030,4030,4030,4030,0
20230710,190600,335970,4030,4030,4030,4030,0
20230710,190500,335970,4030,4030,4030,4030,0
20230710,190400,335970,4030,4030,4030,4030,0
20230710,190300,335970,4030,4030,4030,4030,0
20230710,190200,335970,4030,4030,4030,4030,0
20230710,190100,335970,4030,4030,4030,4030,0
20230710,190000,335970,4030,4030,4030,4030,0
20230710,185900,335970,4030,4030,4030,4030,0
20230710,185800,335970,4030,4030,4030,4030,0
20230710,185700,335970,4030,4030,4030,4030,0
20230710,185600,335970,4030,4030,4030,4030,0
20230710,185500,335970,4030,4030,4030,4030,0
20230710,185400,335970,4030,3980,4030,3980,84
20230710,185300,335970,4030,4030,4030,4030,0
20230710,185200,335970,4030,4030,4030,4030,0
20230710,185100,335970,4030,4030,4030,4030,0
20230710,185000,335970,4030,4030,4030,4030,0
20230710,184900,335970,4030,4030,4030,4030,0
20230710,184800,335970,4030,4030,4030,4030,0
20230710,184700,335970,4030,4030,4030,4030,0
20230710,184600,335970,4030,4030,4030,4030,0
20230710,184500,335970,4030,4030,4030,4030,0
20230710,184400,335970,4030,4030,4030,4030,0
20230710,184300,335970,4030,4030,4030,4030,0
20230710,184200,335970,4030,4030,4030,4030,0
20230710,184100,335970,4030,4030,4030,4030,0
20230710,184000,335970,4030,4030,4030,4030,0
20230710,183900,335970,4030,4030,4030,4030,0
20230710,183800,335970,4030,4030,4030,4030,0
20230710,183700,335970,4030,4030,4030,4030,0
20230710,183600,335970,4030,4030,4030,4030,0
20230710,183500,335970,4030,4030,4030,4030,0
20230710,183400,335970,4030,4030,4030,4030,0
20230710,183300,335970,4030,4030,4030,4030,0
20230710,183200,335970,4030,4030,4030,4030,0
20230710,183100,335970,4030,4030,4030,4030,0
20230710,183000,335970,4030,4030,4030,4030,0
20230710,182900,335970,4030,4030,4030,4030,0
20230710,182800,335970,4030,4030,4030,4030,0
20230710,182700,335970,4030,4030,4030,4030,0
20230710,182600,335970,4030,4030,4030,4030,0
20230710,182500,335970,4030,4030,4030,4030,0
20230710,182400,335970,4030,3980,4030,3980,84
20230710,182300,335970,4030,4030,4030,4030,0
20230710,182200,335970,4030,4030,4030,4030,0
20230710,182100,335970,4030,4030,4030,4030,0
20230710,182000,335970,4030,4030,4030,4030,0
20230710,181900,335970,4030,4030,4030,4030,0
20230710,181800,335970,4030,4030,4030,4030,0
20230710,181700,335970,4030,4030,4030,4030,0
20230710,181600,335970,4030,4030,4030,4030,0
20230710,181500,335970,4030,4030,4030,4030,0
20230710,181400,335970,4030,4030,4030,4030,0
20230710,181300,335970,4030,4030,4030,4030,0
20230710,181200,335970,4030,4030,4030,4030,0
20230710,181100,335970,4030,4030,4030,4030,0
20230710,181000,335970,4030,4030,4030,4030,0
20230710,180900,335970,4030,4030,4030,4030,0
20230710,180800,335970,4030,4030,4030,4030,0
20230710,180700,335970,4030,4030,4030,4030,0
20230710,180600,335970,4030,4030,4030,4030,0
20230710,180500,335970,4030,4030,4030,4030,0
20230710,180400,335970,4030,4030,4030,4030,0
20230710,180300,335970,4030,4030,4030,4030,0
20230710,180200,335970,4030,4030,4030,4030,0
20230710,180100,335970,4030,4030,4030,4030,0
20230710,180000,335970,4030,4030,4030,4030,0
20230710,175900,335970,4030,4030,4030,4030,0
20230710,175800,335970,4030,4030,4030,4030,0
20230710,175700,335970,4030,4030,4030,4030,0
20230710,175600,335970,4030,4030,4030,4030,0
20230710,175500,335970,4030,4030,4030,4030,0
20230710,175400,335970,4030,3980,4030,3980,84
20230710,175300,335970,4030,4030,4030,4030,0
20230710,175200,335970,4030,4030,4030,4030,0
20230710,175100,335970,4030,4030,4030,4030,0
20230710,175000,335970,4030,4030,4030,4030,0
20230710,174900,335970,4030,4030,4030,4030,0
20230710,174800,335970,4030,4030,4030,4030,0
20230710,174700,335970,4030,4030,4030,4030,0
20230710,174600,335970,4030,4030,4030,4030,0
20230710,174500,335970,4030,4030,4030,4030,0
20230710,174400,335970,4030,4030,4030,4030,0
20230710,174300,335970,4030,4030,4030,4030,0
20230710,174200,335970,4030,4030,4030,4030,0
20230710,174100,335970,4030,4030,4030,4030,0
20230710,174000,335970,4030,4030,4030,4030,0
20230710,173900,335970,4030,4030,4030,4030,0
20230710,173800,335970,4030,4030,4030,4030,0
20230710,173700,335970,4030,4030,4030,4030,0
20230710,173600,335970,4030,4030,4030,4030,0
20230710,173500,335970,4030,4030,4030,4030,0
20230710,173400,335970,4030,4030,4030,4030,0
20230710,173300,335970,4030,4030,4030,4030,0
20230710,173200,335970,4030,4030,4030,4030,0
20230710,173100,335970,4030,4030,4030,4030,0
20230710,173000,335970,4030,4030,4030,4030,0
20230710,172900,335970,4030,4030,4030,4030,0
20230710,172800,335970,4030,4030,4030,4030,0
20230710,172700,335970,4030,4030,4030,4030,0
20230710,172600,335970,4030,4030,4030,4030,0
20230710,172500,335970,4030,4030,4030,4030,0
20230710,172400,335970,4030,3980,4030,3980,84
20230710,172300,335970,4030,4030,4030,4030,0
20230710,172200,335970,4030,4030,4030,4030,0
20230710,172100,335970,4030,4030,4030,4030,0
20230710,172000,335970,4030,4030,4030,4030,0
20230710,171900,335970,4030,4030,4030,4030,0
20230710,171800,335970,4030,4030,4030,4030,0
20230710,171700,335970,4030,4030,4030,4030,0
20230710,171600,335970,4030,4030,4030,4030,0
20230710,171500,335970,4030,4030,4030,4030,0
20230710,171400,335970,4030,4030,4030,4030,0
20230710,171300,335970,4030,4030,4030,4030,0
20230710,171200,335970,4030,4030,4030,4030,0
20230710,171100,335970,4030,4030,4030,4030,0
20230710,171000,335970,4030,4030,4030,4030,0
20230710,170900,335970,4030,4030,4030,4030,0
20230710,170800,335970,4030,4030,4030,4030,0
20230710,170700,335970,4030,4030,4030,4030,0
20230710,170600,335970,4030,4030,4030,4030,0
20230710,170500,335970,4030,4030,4030,4030,0
20230710,170400,335970,4030,4030,4030,4030,0
20230710,170300,335970,4030,4030,4030,4030,0
20230710,170200,335970,4030,4030,4030,4030,0
20230710,170100,335970,4030,4030,4030,4030,0
20230710,170000,335970,4030,4030,4030,4030,0
20230710,165900,335970,4030,4030,4030,4030,0
20230710,165800,335970,4030,4030,4030,4030,0
20230710,165700,335970,4030,4030,4030,4030,0
20230710,165600,335970,4030,4030,4030,4030,0
20230710,165500,335970,4030,4030,4030,4030,0
20230710,165400,335970,4030,3980,4030,3980,84
20230710,165300,335970,4030,4030,4030,4030,0
20230710,165200,335970,4030,4030,4030,4030,0
20230710,165100,335970,4030,4030,4030,4030,0
20230710,165000,335970,4030,4030,4030,4030,0
20230710,164900,335970,4030,4030,4030,4030,0
20230710,164800,335970,4030,4030,4030,4030,0
20230710,164700,335970,4030,4030,4030,4030,0
20230710,164600,335970,4030,4030,4030,4030,0
20230710,164500,335970,4030,4030,4030,4030,0
20230710,164400,335970,4030,4030,4030,4030,0
20230710,164300,335970,4030,4030,4030,4030,0
20230710,164200,335970,4030,4030,4030,4030,0
20230710,164100,335970,4030,4030,4030,4030,0
20230710,164000,335970,4030,4030,4030,4030,0
20230710,163900,335970,4030,4030,4030,4030,0
20230710,163800,335970,4030,4030,4030,4030,0
20230710,163700,335970,4030,4030,4030,4030,0
20230710,163600,335970,4030,4030,4030,4030,0
20230710,163500,335970,4030,4030,4030,4030,0
20230710,163400,335970,4030,4030,4030,4030,0
20230710,163300,335970,4030,4030,4030,4030,0
20230710,163200,335970,4030,4030,4030,4030,0
20230710,163100,335970,4030,4030,4030,4030,0
20230710,163000,335970,4030,4030,4030,4030,0
20230710,162900,335970,4030,4030,4030,4030,0
20230710,162800,335970,4030,4030,4030,4030,0
20230710,162700,335970,4030,4030,4030,4030,0
20230710,162600,335970,4030,4030,4030,4030,0
20230710,162500,335970,4030,4030,4030,4030,0
20230710,162400,335970,4030,3980,4030,3980,84
20230710,162300,335970,4030,4030,4030,4030,0
20230710,162200,335970,4030,4030,4030,4030,0
20230710,162100,335970,4030,4030,4030,4030,0
20230710,162000,335970,4030,4030,4030,4030,0
20230710,161900,335970,4030,4030,4030,4030,0
20230710,161800,335970,4030,4030,4030,4030,0
20230710,161700,335970,4030,4030,4030,4030,0
20230710,161600,335970,4030,4030,4030,4030,0
20230710,161500,335970,4030,4030,4030,4030,0
20230710,161400,335970,4030,4030,4030,4030,0
20230710,161300,335970,4030,4030,4030,4030,0
20230710,161200,335970,4030,4030,4030,4030,0
20230710,161100,335970,4030,4030,4030,4030,0
20230710,161000,335970,4030,4030,4030,4030,0
20230710,160900,335970,4030,4030,4030,4030,0
20230710,160800,335970,4030,4030,4030,4030,0
20230710,160700,335970,4030,4030,4030,4030,0
20230710,160600,335970,4030,4030,4030,4030,0
20230710,160500,335970,4030,4030,4030,4030,0
20230710,160400,335970,4030,4030,4030,4030,0
20230710,160300,335970,4030,4030,4030,4030,0
20230710,160200,335970,4030,4030,4030,4030,0
20230710,160100,335970,4030,4030,4030,4030,0
20230710,160000,335970,4030,4030,4030,4030,0
20230710,155900,335970,4030,4030,4030,4030,0
20230710,155800,335970,4030,4030,4030,4030,0
20230710,155700,335970,4030,4030,4030,4030,0
20230710,155600,335970,4030,4030,4030,4030,0
20230710,155500,335970,4030,4030,4030,4030,0
20230710,155400,335970,4030,3980,4030,3980,84
20230710,155300,335970,4030,4030,4030,4030,0
20230710,155200,335970,4030,4030,4030,4030,0
20230710,155100,335970,4030,4030,4030,4030,0
20230710,155000,335970,4030,4030,4030,4030,0
20230710,154900,335970,4030,4030,4030,4030,0
20230710,154800,335970,4030,4030,4030,4030,0
20230710,154700,335970,4030,4030,4030,4030,0
20230710,154600,335970,4030,4030,4030,4030,0
20230710,154500,335970,4030,4030,4030,4030,0
20230710,154400,335970,4030,4030,4030,4030,0
20230710,154300,335970,4030,4030,4030,4030,0
20230710,154200,335970,4030,4030,4030,4030,0
20230710,154100,335970,4030,4030,4030,4030,0
20230710,154000,335970,4030,4030,4030,4030,0
20230710,153900,335970,4030,4030,4030,4030,0
20230710,153800,335970,4030,4030,4030,4030,0
20230710,153700,335970,4030,4030,4030,4030,0
20230710,153600,335970,4030,4030,4030,4030,0
20230710,153500,335970,4030,4030,4030,4030,0
20230710,153400,335970,4030,4030,4030,4030,0
20230710,153300,335970,4030,4030,4030,4030,0
20230710,153200,335970,4030,4030,4030,4030,0
20230710,153100,335970,4030,4030,4030,4030,0
20230710,153000,335970,4030,4030,4030,4030,0
20230710,152900,335970,4030,4030,4030,4030,0
20230710,152800,335970,4030,4030,4030,4030,0
20230710,152700,335970,4030,4030,4030,4030,0
20230710,152600,335970,4030,4030,4030,4030,0
20230710,152500,335970,4030,4030,4030,4030,0
20230710,152400,335970,4030,4030,4030,4030,0
20230710,152300,335970,4030,4030,4030,4030,0
20230710,152200,335970,4030,4030,4030,4030,0
20230710,152100,335970,4030,4030,4030,4030,0
20230710,152000,335970,4030,4030,4030,4030,0
20230710,151900,335970,4030,4030,4030,4030,0
20230710,151800,335970,4030,4030,4030,4030,0
20230710,151700,335970,4030,4030,4030,4030,0
20230710,151600,335970,4030,4030,4030,4030,0
20230710,151500,335970,4030,4030,4030,4030,0
20230710,151400,335970,4030,4030,4030,4030,0
20230710,151300,335970,4030,4030,4030,4030,0
20230710,151200,335970,4030,4030,4030,4030,0
20230710,151100,335970,4030,4030,4030,4030,0
20230710,151000,335970,4030,4030,4030,4030,0
20230710,150900,335970,4030,4030,4030,4030,0
20230710,150800,335970,4030,4030,4030,4030,0
20230710,150700,335970,4030,4030,4030,4030,0
20230710,150600,335970,4030,4030,4030,4030,0
20230710,150500,335970,4030,4030,4030,4030,0
20230710,150400,335970,4030,4030,4030,4030,0
20230710,150300,335970,4030,4030,4030,4030,0
20230710,150200,335970,4030,4030,4030,4030,0
20230710,150100,335970,4030,4030,4030,4030,0
20230710,150000,335970,4030,4030,4030,4030,0
20230710,145900,335970,4030,4030,4030,4030,0
20230710,145800,335970,4030,4030,4030,4030,0
20230710,145700,335970,4030,4030,4030,4030,0
20230710,145600,335970,4030,4030,4030,4030,0
20230710,145500,335970,4030,4030,4030,4030,0
20230710,145400,335970,4030,4030,4030,4030,0
20230710,145300,335970,4030,4030,4030,4030,0
20230710,145200,335970,4030,4030,4030,4030,0
20230710,145100,335970,4030,4030,4030,4030,0
20230710,145000,335970,4030,4030,4030,4030,0
20230710,144900,335970,4030,4030,4030,4030,0
20230710,144800,335970,4030,4030,4030,4030,0
20230710,144700,335970,4030,4030,4030,4030,0
20230710,144600,335970,4030,4030,4030,4030,0
20230710,144500,335970,4030,4030,4030,4030,0
20230710,144400,335970,4030,4030,4030,4030,0
20230710,144300,335970,4030,4030,4030,4030,0
20230710,144200,335970,4030,4030,4030,4030,0
20230710,144100,335970,4030,4030,4030,4030,0
20230710,144000,335970,4030,4030,4030,4030,0
20230710,143900,335970,4030,4030,4030,4030,0
20230710,143800,335970,4030,4030,4030,4030,0
20230710,143700,335970,4030,4030,4030,4030,0
20230710,143600,335970,4030,4030,4030,4030,0
20230710,143500,335970,4030,4030,4030,4030,0
20230710,143400,335970,4030,4030,4030,4030,0
20230710,143300,335970,4030,4030,4030,4030,0
20230710,143200,335970,4030,4030,4030,4030,0
20230710,143100,335970,4030,4030,4030,4030,0
20230710,143000,335970,4030,4030,4030,4030,0
20230710,142900,335970,4030,4030,4030,4030,0
20230710,142800,335970,4030,4030,4030,4030,0
20230710,142700,335970,4030,4030,4030,4030,0
20230710,142600,335970,4030,4030,4030,4030,0
20230710,142500,335970,4030,4030,4030,4030,0
20230710,142400,335970,4030,4030,4030,4030,0
20230710,142300,335970,4030,4030,4030,4030,0
20230710,142200,335970,4030,4030,4030,4030,0
20230710,142100,335970,4030,4030,4030,4030,0
20230710,142000,335970,4030,4030,4030,4030,0
20230710,141900,335970,4030,4030,4030,4030,0
20230710,141800,335970,4030,4030,4030,4030,0
20230710,141700,335970,4030,4030,4030,4030,0
20230710,141600,335970,4030,4030,4030,4030,0
20230710,141500,335970,4030,4030,4030,4030,0
20230710,141400,335970,4030,4030,4030,4030,0
20230710,141300,335970,4030,4030,4030,4030,0
20230710,141200,335970,4030,4030,4030,4030,0
20230710,141100,335970,4030,4030,4030,4030,0
20230710,141000,335970,4030,4030,4030,4030,0
20230710,140900,335970,4030,4030,4030,4030,0
20230710,140800,335970,4030,4030,4030,4030,0
20230710,140700,335970,4030,4030,4030,4030,0
20230710,140600,335970,4030,4030,4030,4030,0
20230710,140500,335970,4030,4030,4030,4030,0
20230710,140400,335970,4030,4030,4030,4030,0
20230710,140300,335970,4030,4030,4030,4030,0
20230710,140200,335970,4030,4030,4030,4030,0
20230710,140100,335970,4030,4030,4030,4030,0
20230710,140000,335970,4030,4030,4030,4030,0
20230710,135900,335970,4030,4030,4030,4030,0
20230710,135800,335970,4030,4030,4030,4030,0
20230710,135700,335970,4030,4030,4030,4030,0
20230710,135600,335970,4030,4030,4030,4030,0
20230710,135500,335970,4030,4030,4030,4030,0
20230710,135400,335970,4030,4030,4030,4030,0
20230710,135300,335970,4030,4030,4030,4030,0
20230710,135200,335970,4030,4030,4030,4030,0
20230710,135100,335970,4030,4030,4030,4030,0
20230710,135000,335970,4030,4030,4030,4030,0
20230710,134900,335970,4030,4030,4030,4030,0
20230710,134800,335970,4030,4030,4030,4030,0
20230710,134700,335970,4030,4030,4030,4030,0
20230710,134600,335970,4030,4030,4030,4030,0
20230710,134500,335970,4030,4030,4030,4030,0
20230710,134400,335970,4030,4030,4030,4030,0
20230710,134300,335970,4030,4030,4030,4030,0
20230710,134200,335970,4030,4030,4030,4030,0
20230710,134100,335970,4030,4030,4030,4030,0
20230710,134000,335970,4030,4030,4030,4030,0
20230710,133900,335970,4030,4030,4030,4030,0
20230710,133800,335970,4030,4030,4030,4030,0
20230710,133700,335970,4030,4030,4030,4030,0
20230710,133600,335970,4030,4030,4030,4030,0
20230710,133500,335970,4030,4030,4030,4030,0
20230710,133400,335970,4030,4030,4030,4030,0
20230710,133300,335970,4030,4030,4030,4030,0
20230710,133200,335970,4030,4030,4030,4030,0
20230710,133100,335970,4030,4030,4030,4030,0
20230710,133000,335970,4030,4030,4030,4030,0
20230710,132900,335970,4030,4030,4030,4030,0
20230710,132800,335970,4030,4030,4030,4030,0
20230710,132700,335970,4030,4030,4030,4030,0
20230710,132600,335970,4030,4030,4030,4030,0
20230710,132500,335970,4030,4030,4030,4030,0
20230710,132400,335970,4030,4030,4030,4030,0
20230710,132300,335970,4030,4030,4030,4030,0
20230710,132200,335970,4030,4030,4030,4030,0
20230710,132100,335970,4030,4030,4030,4030,0
20230710,132000,335970,4030,4030,4030,4030,0
20230710,131900,335970,4030,4030,4030,4030,0
20230710,131800,335970,4030,4030,4030,4030,0
20230710,131700,335970,4030,4030,4030,4030,0
20230710,131600,335970,4030,4030,4030,4030,0
20230710,131500,335970,4030,4030,4030,4030,0
20230710,131400,335970,4030,4030,4030,4030,0
20230710,131300,335970,4030,4030,4030,4030,0
20230710,131200,335970,4030,4030,4030,4030,0
20230710,131100,335970,4030,4030,4030,4030,0
20230710,131000,335970,4030,4030,4030,4030,0
20230710,130900,335970,4030,4030,4030,4030,0
20230710,130800,335970,4030,4030,4030,4030,0
20230710,130700,335970,4030,4030,4030,4030,0
20230710,130600,335970,4030,4030,4030,4030,0
20230710,130500,335970,4030,4030,4030,4030,0
20230710,130400,335970,4030,4030,4030,4030,0
20230710,130300,335970,4030,4030,4030,4030,0
20230710,130200,335970,4030,4030,4030,4030,0
20230710,130100,335970,4030,4030,4030,4030,0
20230710,130000,335970,4030,4030,4030,4030,0
20230710,125900,335970,4030,4030,4030,4030,0
20230710,125800,335970,4030,4030,4030,4030,0
20230710,125700,335970,4030,4030,4030,4030,0
20230710,125600,335970,4030,4030,4030,4030,0
20230710,125500,335970,4030,4030,4030,4030,0
20230710,125400,335970,4030,4030,4030,4030,0
20230710,125300,335970,4030,4030,4030,4030,0
20230710,125200,335970,4030,4030,4030,4030,0
20230710,125100,335970,4030,4030,4030,4030,0
20230710,125000,335970,4030,4030,4030,4030,0
20230710,124900,335970,4030,4030,4030,4030,0
20230710,124800,335970,4030,4030,4030,4030,0
20230710,124700,335970,4030,4030,4030,4030,0
20230710,124600,335970,4030,4030,4030,4030,0
20230710,124500,335970,4030,4030,4030,4030,0
20230710,124400,335970,4030,4030,4030,4030,0
20230710,124300,335970,4030,4030,4030,4030,0
20230710,124200,335970,4030,4030,4030,4030,0
20230710,124100,335970,4030,4030,4030,4030,0
20230710,124000,335970,4030,4030,4030,4030,0
20230710,123900,335970,4030,4030,4030,4030,0
20230710,123800,335970,4030,4030,4030,4030,0
20230710,123700,335970,4030,4030,4030,4030,0
20230710,123600,335970,4030,4030,4030,4030,0
20230710,123500,335970,4030,4030,4030,4030,0
20230710,123400,335970,4030,4030,4030,4030,0
20230710,123300,335970,4030,4030,4030,4030,0
20230710,123200,335970,4030,4030,4030,4030,0
20230710,123100,335970,4030,4030,4030,4030,0
20230710,123000,335970,4030,4030,4030,4030,0
20230710,122900,335970,4030,4030,4030,4030,0
20230710,122800,335970,4030,4030,4030,4030,0
20230710,122700,335970,4030,4030,4030,4030,0
20230710,122600,335970,4030,4030,4030,4030,0
20230710,122500,335970,4030,4030,4030,4030,0
20230710,122400,335970,4030,4030,4030,4030,0
20230710,122300,335970,4030,4030,4030,4030,0
20230710,122200,335970,4030,4030,4030,4030,0
20230710,122100,335970,4030,4030,4030,4030,0
20230710,122000,335970,4030,4030,4030,4030,0
20230710,121900,335970,4030,4030,4030,4030,0
20230710,121800,335970,4030,4030,4030,4030,0
20230710,121700,335970,4030,4030,4030,4030,0
20230710,121600,335970,4030,4030,4030,4030,0
20230710,121500,335970,4030,4030,4030,4030,0
20230710,121400,335970,4030,4030,4030,4030,0
20230710,121300,335970,4030,4030,4030,4030,0
20230710,121200,335970,4030,4030,4030,4030,0
20230710,121100,335970,4030,4030,4030,4030,0
20230710,121000,335970,4030,4030,4030,4030,0
20230710,120900,335970,4030,4030,4030,4030,0
20230710,120800,335970,4030,4030,4030,4030,0
20230710,120700,335970,4030,4030,4030,4030,0
20230710,120600,335970,4030,4030,4030,4030,0
20230710,120500,335970,4030,4030,4030,4030,0
20230710,120400,335970,4030,4030,4030,4030,0
20230710,120300,335970,4030,4030,4030,4030,0
20230710,120200,335970,4030,4030,4030,4030,0
20230710,120100,335970,4030,4030,4030,4030,0
20230710,120000,335970,4030,4030,4030,4030,0
20230710,115900,335970,4030,4030,4030,4030,0
20230710,115800,335970,4030,4030,4030,4030,0
20230710,115700,335970,4030,4030,4030,4030,0
20230710,115600,335970,4030,4030,4030,4030,0
20230710,115500,335970,4030,4030,4030,4030,0
20230710,115400,335970,4030,4030,4030,4030,0
20230710,115300,335970,4030,4030,4030,4030,0
20230710,115200,335970,4030,4030,4030,4030,0
20230710,115100,335970,4030,4030,4030,4030,0
20230710,115000,335970,4030,4030,4030,4030,0
20230710,114900,335970,4030,4030,4030,4030,0
20230710,114800,335970,4030,4030,4030,4030,0
20230710,114700,335970,4030,4030,4030,4030,0
20230710,114600,335970,4030,4030,4030,4030,0
20230710,114500,335970,4030,4030,4030,4030,0
20230710,114400,335970,4030,4030,4030,4030,0
20230710,114300,335970,4030,4030,4030,4030,0
20230710,114200,335970,4030,4030,4030,4030,0
20230710,114100,335970,4030,4030,4030,4030,0
20230710,114000,335970,4030,4030,4030,4030,0
20230710,113900,335970,4030,4030,4030,4030,0
20230710,113800,335970,4030,4030,4030,4030,0
20230710,113700,335970,4030,4030,4030,4030,0
20230710,113600,335970,4030,4030,4030,4030,0
20230710,113500,335970,4030,4030,4030,4030,0
20230710,113400,335970,4030,4030,4030,4030,0
20230710,113300,335970,4030,4030,4030,4030,0
20230710,113200,335970,4030,4030,4030,4030,0
20230710,113100,335970,4030,4030,4030,4030,0
20230710,113000,335970,4030,4030,4030,4030,0
20230710,112900,335970,4030,4030,4030,4030,0
20230710,112800,335970,4030,4030,4030,4030,0
20230710,112700,335970,4030,4030,4030,4030,0
20230710,112600,335970,4030,4030,4030,4030,0
20230710,112500,335970,4030,4030,4030,4030,0
20230710,112400,335970,4030,4030,4030,4030,0
20230710,112300,335970,4030,4030,4030,4030,0
20230710,112200,335970,4030,4030,4030,4030,0
20230710,112100,335970,4030,4030,4030,4030,0
20230710,112000,335970,4030,4030,4030,4030,0
20230710,111900,335970,4030,4030,4030,4030,0
20230710,111800,335970,4030,4030,4030,4030,0
20230710,111700,335970,4030,4030,4030,4030,0
20230710,111600,335970,4030,4030,4030,4030,0
20230710,111500,335970,4030,4030,4030,4030,0
20230710,111400,335970,4030,4030,4030,4030,0
20230710,111300,335970,4030,4030,4030,4030,0
20230710,111200,335970,4030,4030,4030,4030,0
20230710,111100,335970,4030,4030,4030,4030,0
20230710,111000,335970,4030,4030,4030,4030,0
20230710,110900,335970,4030,4030,4030,4030,0
20230710,110800,335970,4030,4030,4030,4030,0
20230710,110700,335970,4030,4030,4030,4030,0
20230710,110600,335970,4030,4030,4030,4030,0
20230710,110500,335970,4030,4030,4030,4030,0
20230710,110400,335970,4030,4030,4030,4030,0
20230710,110300,335970,4030,4030,4030,4030,0
20230710,110200,335970,4030,4030,4030,4030,0
20230710,110100,335970,4030,4030,4030,4030,0
20230710,110000,335970,4030,4030,4030,4030,0
20230710,105900,335970,4030,4030,4030,4030,0
20230710,105800,335970,4030,4030,4030,4030,0
20230710,105700,335970,4030,4030,4030,4030,0
20230710,105600,335970,4030,4030,4030,4030,0
20230710,105500,335970,4030,4030,4030,4030,0
20230710,105400,335970,4030,4030,4030,4030,0
20230710,105300,335970,4030,4030,4030,4030,0
20230710,105200,335970,4030,4030,4030,4030,0
20230710,105100,335970,4030,4030,4030,4030,0
20230710,105000,335970,4030,4030,4030,4030,0
20230710,104900,335970,4030,4030,4030,4030,0
20230710,104800,335970,4030,4030,4030,4030,0
20230710,104700,335970,4030,4030,4030,4030,0
20230710,104600,335970,4030,4030,4030,4030,0
20230710,104500,335970,4030,4030,4030,4030,0
20230710,104400,335970,4030,4030,4030,4030,0
20230710,104300,335970,4030,4030,4030,4030,0
20230710,104200,335970,4030,4030,4030,4030,0
20230710,104100,335970,4030,4030,4030,4030,0
20230710,104000,335970,4030,4030,4030,4030,0
20230710,103900,335970,4030,4030,4030,4030,0
20230710,103800,335970,4030,4030,4030,4030,0
20230710,103700,335970,4030,4030,4030,4030,0
20230710,103600,335970,4030,4030,4030,4030,0
20230710,103500,335970,4030,4030,4030,4030,0
20230710,103400,335970,4030,4030,4030,4030,0
20230710,103300,335970,4030,4030,4030,4030,0
20230710,103200,335970,4030,4030,4030,4030,0
20230710,103100,335970,4030,4030,4030,4030,0
20230710,103000,335970,4030,4030,4030,4030,0
20230710,102900,335970,4030,3980,4030,3980,84
20230710,102800,0,3505,3505,3505,3505,0
20230710,102700,0,3505,3505,3505,3505,0
20230710,102600,0,3505,3505,3505,3505,0
20230710,102500,0,3505,3505,3505,3505,0
20230710,102400,0,3505,3505,3505,3505,0
20230710,102300,0,3505,3505,3505,3505,0
20230710,102200,0,3505,3505,3505,3505,0
20230710,102100,0,3505,3505,3505,3505,0
20230710,102000,0,3505,3505,3505,3505,0
20230710,101900,0,3505,3505,3505,3505,0
20230710,101800,0,3505,3505,3505,3505,0
20230710,101700,0,3505,3505,3505,3505,0
20230710,101600,0,3505,3505,3505,3505,0
20230710,101500,0,3505,3505,3505,3505,0
20230710,101400,0,3505,3505,3505,3505,0
20230710,101300,0,3505,3505,3505,3505,0
20230710,101200,0,3505,3505,3505,3505,0
20230710,101100,0,3505,3505,3505,3505,0
20230710,101000,0,3505,3505,3505,3505,0
20230710,100900,0,3505,3505,3505,3505,0
20230710,100800,0,3505,3505,3505,3505,0
20230710,100700,0,3505,3505,3505,3505,0
20230710,100600,0,3505,3505,3505,3505,0
20230710,100500,0,3505,3505,3505,3505,0
20230710,100400,0,3505,3505,3505,3505,0
20230710,100300,0,3505,3505,3505,3505,0
20230710,100200,0,3505,3505,3505,3505,0
20230710,100100,0,3505,3505,3505,3505,0
20230710,100000,0,3505,3505,3505,3505,0
20230710,095900,0,3505,3505,3505,3505,0
20230710,095800,0,3505,3505,3505,3505,0
20230710,095700,0,3505,3505,3505,3505,0
20230710,095600,0,3505,3505,3505,3505,0
20230710,095500,0,3505,3505,3505,3505,0
20230710,095400,0,3505,3505,3505,3505,0
20230710,095300,0,3505,3505,3505,3505,0
20230710,095200,0,3505,3505,3505,3505,0
20230710,095100,0,3505,3505,3505,3505,0
20230710,095000,0,3505,3505,3505,3505,0
20230710,094900,0,3505,3505,3505,3505,0
20230710,094800,0,3505,3505,3505,3505,0
20230710,094700,0,3505,3505,3505,3505,0
20230710,094600,0,3505,3505,3505,3505,0
20230710,094500,0,3505,3505,3505,3505,0
20230710,094400,0,3505,3505,3505,3505,0
20230710,094300,0,3505,3505,3505,3505,0
20230710,094200,0,3505,3505,3505,3505,0
20230710,094100,0,3505,3505,3505,3505,0
20230710,094000,0,3505,3505,3505,3505,0
20230710,093900,0,3505,3505,3505,3505,0
20230710,093800,0,3505,3505,3505,3505,0
20230710,093700,0,3505,3505,3505,3505,0
20230710,093600,0,3505,3505,3505,3505,0
20230710,093500,0,3505,3505,3505,3505,0
20230710,093400,0,3505,3505,3505,3505,0
20230710,093300,0,3505,3505,3505,3505,0
20230710,093200,0,3505,3505,3505,3505,0
20230710,093100,0,3505,3505,3505,3505,0
20230710,093000,0,3505,3505,3505,3505,0
20230710,092900,0,3505,3505,3505,3505,0
20230710,092800,0,3505,3505,3505,3505,0
20230710,092700,0,3505,3505,3505,3505,0
20230710,092600,0,3505,3505,3505,3505,0
20230710,092500,0,3505,3505,3505,3505,0
20230710,092400,0,3505,3505,3505,3505,0
20230710,092300,0,3505,3505,3505,3505,0
20230710,092200,0,3505,3505,3505,3505,0
20230710,092100,0,3505,3505,3505,3505,0
20230710,092000,0,3505,3505,3505,3505,0
20230710,091900,0,3505,3505,3505,3505,0
20230710,091800,0,3505,3505,3505,3505,0
20230710,091700,0,3505,3505,3505,3505,0
20230710,091600,0,3505,3505,3505,3505,0
20230710,091500,0,3505,3505,3505,3505,0
20230710,091400,0,3505,3505,3505,3505,0
20230710,091300,0,3505,3505,3505,3505,0
20230710,091200,0,3505,3505,3505,3505,0
20230710,091100,0,3505,3505,3505,3505,0
20230710,091000,0,3505,3505,3505,3505,0
20230710,090900,0,3505,3505,3505,3505,0
20230710,090800,0,3505,3505,3505,3505,0
20230710,090700,0,3505,3505,3505,3505,0
20230710,090600,0,3505,3505,3505,3505,0
20230710,090500,0,3505,3505,3505,3505,0
20230710,090400,0,3505,3505,3505,3505,0
20230710,090300,0,3505,3505,3505,3505,0
20230710,090200,0,3505,3505,3505,3505,0
20230710,090100,0,3505,3505,3505,3505,0
20230710,090000,0,3505,3505,3505,3505,0