KissMeData/390110/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,204700,271710,5210,5210,5210,5210,1
20230727,204600,271710,5210,5210,5210,5210,0
20230727,204500,271710,5210,5210,5210,5210,0
20230727,204400,271710,5210,5210,5210,5210,0
20230727,204300,271710,5210,5210,5210,5210,0
20230727,204200,271710,5210,5210,5210,5210,0
20230727,204100,271710,5210,5210,5210,5210,0
20230727,204000,271710,5210,5210,5210,5210,0
20230727,203900,271710,5210,5210,5210,5210,0
20230727,203800,271710,5210,5210,5210,5210,0
20230727,203700,271710,5210,5210,5210,5210,0
20230727,203600,271710,5210,5210,5210,5210,0
20230727,203500,271710,5210,5210,5210,5210,0
20230727,203400,271710,5210,5210,5210,5210,0
20230727,203300,271710,5210,5210,5210,5210,0
20230727,203200,271710,5210,5210,5210,5210,0
20230727,203100,271710,5210,5210,5210,5210,0
20230727,203000,271710,5210,5210,5210,5210,0
20230727,202900,271710,5210,5210,5210,5210,0
20230727,202800,271710,5210,5210,5210,5210,0
20230727,202700,271710,5210,5210,5210,5210,0
20230727,202600,271710,5210,5210,5210,5210,0
20230727,202500,271710,5210,5210,5210,5210,0
20230727,202400,271710,5210,5210,5210,5210,0
20230727,202300,271710,5210,5210,5210,5210,0
20230727,202200,271710,5210,5210,5210,5210,0
20230727,202100,271710,5210,5210,5210,5210,0
20230727,202000,271710,5210,5210,5210,5210,0
20230727,201900,271710,5210,5210,5210,5210,0
20230727,201800,271710,5210,5210,5210,5210,0
20230727,201700,271710,5210,5210,5210,5210,1
20230727,201600,271710,5210,5210,5210,5210,0
20230727,201500,271710,5210,5210,5210,5210,0
20230727,201400,271710,5210,5210,5210,5210,0
20230727,201300,271710,5210,5210,5210,5210,0
20230727,201200,271710,5210,5210,5210,5210,0
20230727,201100,271710,5210,5210,5210,5210,0
20230727,201000,271710,5210,5210,5210,5210,0
20230727,200900,271710,5210,5210,5210,5210,0
20230727,200800,271710,5210,5210,5210,5210,0
20230727,200700,271710,5210,5210,5210,5210,0
20230727,200600,271710,5210,5210,5210,5210,0
20230727,200500,271710,5210,5210,5210,5210,0
20230727,200400,271710,5210,5210,5210,5210,0
20230727,200300,271710,5210,5210,5210,5210,0
20230727,200200,271710,5210,5210,5210,5210,0
20230727,200100,271710,5210,5210,5210,5210,0
20230727,200000,271710,5210,5210,5210,5210,0
20230727,195900,271710,5210,5210,5210,5210,0
20230727,195800,271710,5210,5210,5210,5210,0
20230727,195700,271710,5210,5210,5210,5210,0
20230727,195600,271710,5210,5210,5210,5210,0
20230727,195500,271710,5210,5210,5210,5210,0
20230727,195400,271710,5210,5210,5210,5210,0
20230727,195300,271710,5210,5210,5210,5210,0
20230727,195200,271710,5210,5210,5210,5210,0
20230727,195100,271710,5210,5210,5210,5210,0
20230727,195000,271710,5210,5210,5210,5210,0
20230727,194900,271710,5210,5210,5210,5210,0
20230727,194800,271710,5210,5210,5210,5210,0
20230727,194700,271710,5210,5210,5210,5210,1
20230727,194600,271710,5210,5210,5210,5210,0
20230727,194500,271710,5210,5210,5210,5210,0
20230727,194400,271710,5210,5210,5210,5210,0
20230727,194300,271710,5210,5210,5210,5210,0
20230727,194200,271710,5210,5210,5210,5210,0
20230727,194100,271710,5210,5210,5210,5210,0
20230727,194000,271710,5210,5210,5210,5210,0
20230727,193900,271710,5210,5210,5210,5210,0
20230727,193800,271710,5210,5210,5210,5210,0
20230727,193700,271710,5210,5210,5210,5210,0
20230727,193600,271710,5210,5210,5210,5210,0
20230727,193500,271710,5210,5210,5210,5210,0
20230727,193400,271710,5210,5210,5210,5210,0
20230727,193300,271710,5210,5210,5210,5210,0
20230727,193200,271710,5210,5210,5210,5210,0
20230727,193100,271710,5210,5210,5210,5210,0
20230727,193000,271710,5210,5210,5210,5210,0
20230727,192900,271710,5210,5210,5210,5210,0
20230727,192800,271710,5210,5210,5210,5210,0
20230727,192700,271710,5210,5210,5210,5210,0
20230727,192600,271710,5210,5210,5210,5210,0
20230727,192500,271710,5210,5210,5210,5210,0
20230727,192400,271710,5210,5210,5210,5210,0
20230727,192300,271710,5210,5210,5210,5210,0
20230727,192200,271710,5210,5210,5210,5210,0
20230727,192100,271710,5210,5210,5210,5210,0
20230727,192000,271710,5210,5210,5210,5210,0
20230727,191900,271710,5210,5210,5210,5210,0
20230727,191800,271710,5210,5210,5210,5210,0
20230727,191700,271710,5210,5210,5210,5210,1
20230727,191600,271710,5210,5210,5210,5210,0
20230727,191500,271710,5210,5210,5210,5210,0
20230727,191400,271710,5210,5210,5210,5210,0
20230727,191300,271710,5210,5210,5210,5210,0
20230727,191200,271710,5210,5210,5210,5210,0
20230727,191100,271710,5210,5210,5210,5210,0
20230727,191000,271710,5210,5210,5210,5210,0
20230727,190900,271710,5210,5210,5210,5210,0
20230727,190800,271710,5210,5210,5210,5210,0
20230727,190700,271710,5210,5210,5210,5210,0
20230727,190600,271710,5210,5210,5210,5210,0
20230727,190500,271710,5210,5210,5210,5210,0
20230727,190400,271710,5210,5210,5210,5210,0
20230727,190300,271710,5210,5210,5210,5210,0
20230727,190200,271710,5210,5210,5210,5210,0
20230727,190100,271710,5210,5210,5210,5210,0
20230727,190000,271710,5210,5210,5210,5210,0
20230727,185900,271710,5210,5210,5210,5210,0
20230727,185800,271710,5210,5210,5210,5210,0
20230727,185700,271710,5210,5210,5210,5210,0
20230727,185600,271710,5210,5210,5210,5210,0
20230727,185500,271710,5210,5210,5210,5210,0
20230727,185400,271710,5210,5210,5210,5210,0
20230727,185300,271710,5210,5210,5210,5210,0
20230727,185200,271710,5210,5210,5210,5210,0
20230727,185100,271710,5210,5210,5210,5210,0
20230727,185000,271710,5210,5210,5210,5210,0
20230727,184900,271710,5210,5210,5210,5210,0
20230727,184800,271710,5210,5210,5210,5210,0
20230727,184700,271710,5210,5210,5210,5210,1
20230727,184600,271710,5210,5210,5210,5210,0
20230727,184500,271710,5210,5210,5210,5210,0
20230727,184400,271710,5210,5210,5210,5210,0
20230727,184300,271710,5210,5210,5210,5210,0
20230727,184200,271710,5210,5210,5210,5210,0
20230727,184100,271710,5210,5210,5210,5210,0
20230727,184000,271710,5210,5210,5210,5210,0
20230727,183900,271710,5210,5210,5210,5210,0
20230727,183800,271710,5210,5210,5210,5210,0
20230727,183700,271710,5210,5210,5210,5210,0
20230727,183600,271710,5210,5210,5210,5210,0
20230727,183500,271710,5210,5210,5210,5210,0
20230727,183400,271710,5210,5210,5210,5210,0
20230727,183300,271710,5210,5210,5210,5210,0
20230727,183200,271710,5210,5210,5210,5210,0
20230727,183100,271710,5210,5210,5210,5210,0
20230727,183000,271710,5210,5210,5210,5210,0
20230727,182900,271710,5210,5210,5210,5210,0
20230727,182800,271710,5210,5210,5210,5210,0
20230727,182700,271710,5210,5210,5210,5210,0
20230727,182600,271710,5210,5210,5210,5210,0
20230727,182500,271710,5210,5210,5210,5210,0
20230727,182400,271710,5210,5210,5210,5210,0
20230727,182300,271710,5210,5210,5210,5210,0
20230727,182200,271710,5210,5210,5210,5210,0
20230727,182100,271710,5210,5210,5210,5210,0
20230727,182000,271710,5210,5210,5210,5210,0
20230727,181900,271710,5210,5210,5210,5210,0
20230727,181800,271710,5210,5210,5210,5210,0
20230727,181700,271710,5210,5210,5210,5210,1
20230727,181600,271710,5210,5210,5210,5210,0
20230727,181500,271710,5210,5210,5210,5210,0
20230727,181400,271710,5210,5210,5210,5210,0
20230727,181300,271710,5210,5210,5210,5210,0
20230727,181200,271710,5210,5210,5210,5210,0
20230727,181100,271710,5210,5210,5210,5210,0
20230727,181000,271710,5210,5210,5210,5210,0
20230727,180900,271710,5210,5210,5210,5210,0
20230727,180800,271710,5210,5210,5210,5210,0
20230727,180700,271710,5210,5210,5210,5210,0
20230727,180600,271710,5210,5210,5210,5210,0
20230727,180500,271710,5210,5210,5210,5210,0
20230727,180400,271710,5210,5210,5210,5210,0
20230727,180300,271710,5210,5210,5210,5210,0
20230727,180200,271710,5210,5210,5210,5210,0
20230727,180100,271710,5210,5210,5210,5210,0
20230727,180000,271710,5210,5210,5210,5210,0
20230727,175900,271710,5210,5210,5210,5210,0
20230727,175800,271710,5210,5210,5210,5210,0
20230727,175700,271710,5210,5210,5210,5210,0
20230727,175600,271710,5210,5210,5210,5210,0
20230727,175500,271710,5210,5210,5210,5210,0
20230727,175400,271710,5210,5210,5210,5210,0
20230727,175300,271710,5210,5210,5210,5210,0
20230727,175200,271710,5210,5210,5210,5210,0
20230727,175100,271710,5210,5210,5210,5210,0
20230727,175000,271710,5210,5210,5210,5210,0
20230727,174900,271710,5210,5210,5210,5210,0
20230727,174800,271710,5210,5210,5210,5210,0
20230727,174700,271710,5210,5210,5210,5210,1
20230727,174600,271710,5210,5210,5210,5210,0
20230727,174500,271710,5210,5210,5210,5210,0
20230727,174400,271710,5210,5210,5210,5210,0
20230727,174300,271710,5210,5210,5210,5210,0
20230727,174200,271710,5210,5210,5210,5210,0
20230727,174100,271710,5210,5210,5210,5210,0
20230727,174000,271710,5210,5210,5210,5210,0
20230727,173900,271710,5210,5210,5210,5210,0
20230727,173800,271710,5210,5210,5210,5210,0
20230727,173700,271710,5210,5210,5210,5210,0
20230727,173600,271710,5210,5210,5210,5210,0
20230727,173500,271710,5210,5210,5210,5210,0
20230727,173400,271710,5210,5210,5210,5210,0
20230727,173300,271710,5210,5210,5210,5210,0
20230727,173200,271710,5210,5210,5210,5210,0
20230727,173100,271710,5210,5210,5210,5210,0
20230727,173000,271710,5210,5210,5210,5210,0
20230727,172900,271710,5210,5210,5210,5210,0
20230727,172800,271710,5210,5210,5210,5210,0
20230727,172700,271710,5210,5210,5210,5210,0
20230727,172600,271710,5210,5210,5210,5210,0
20230727,172500,271710,5210,5210,5210,5210,0
20230727,172400,271710,5210,5210,5210,5210,0
20230727,172300,271710,5210,5210,5210,5210,0
20230727,172200,271710,5210,5210,5210,5210,0
20230727,172100,271710,5210,5210,5210,5210,0
20230727,172000,271710,5210,5210,5210,5210,0
20230727,171900,271710,5210,5210,5210,5210,0
20230727,171800,271710,5210,5210,5210,5210,0
20230727,171700,271710,5210,5210,5210,5210,1
20230727,171600,271710,5210,5210,5210,5210,0
20230727,171500,271710,5210,5210,5210,5210,0
20230727,171400,271710,5210,5210,5210,5210,0
20230727,171300,271710,5210,5210,5210,5210,0
20230727,171200,271710,5210,5210,5210,5210,0
20230727,171100,271710,5210,5210,5210,5210,0
20230727,171000,271710,5210,5210,5210,5210,0
20230727,170900,271710,5210,5210,5210,5210,0
20230727,170800,271710,5210,5210,5210,5210,0
20230727,170700,271710,5210,5210,5210,5210,0
20230727,170600,271710,5210,5210,5210,5210,0
20230727,170500,271710,5210,5210,5210,5210,0
20230727,170400,271710,5210,5210,5210,5210,0
20230727,170300,271710,5210,5210,5210,5210,0
20230727,170200,271710,5210,5210,5210,5210,0
20230727,170100,271710,5210,5210,5210,5210,0
20230727,170000,271710,5210,5210,5210,5210,0
20230727,165900,271710,5210,5210,5210,5210,0
20230727,165800,271710,5210,5210,5210,5210,0
20230727,165700,271710,5210,5210,5210,5210,0
20230727,165600,271710,5210,5210,5210,5210,0
20230727,165500,271710,5210,5210,5210,5210,0
20230727,165400,271710,5210,5210,5210,5210,0
20230727,165300,271710,5210,5210,5210,5210,0
20230727,165200,271710,5210,5210,5210,5210,0
20230727,165100,271710,5210,5210,5210,5210,0
20230727,165000,271710,5210,5210,5210,5210,0
20230727,164900,271710,5210,5210,5210,5210,0
20230727,164800,271710,5210,5210,5210,5210,0
20230727,164700,271710,5210,5210,5210,5210,1
20230727,164600,271710,5210,5210,5210,5210,0
20230727,164500,271710,5210,5210,5210,5210,0
20230727,164400,271710,5210,5210,5210,5210,0
20230727,164300,271710,5210,5210,5210,5210,0
20230727,164200,271710,5210,5210,5210,5210,0
20230727,164100,271710,5210,5210,5210,5210,0
20230727,164000,271710,5210,5210,5210,5210,0
20230727,163900,271710,5210,5210,5210,5210,0
20230727,163800,271710,5210,5210,5210,5210,0
20230727,163700,271710,5210,5210,5210,5210,0
20230727,163600,271710,5210,5210,5210,5210,0
20230727,163500,271710,5210,5210,5210,5210,0
20230727,163400,271710,5210,5210,5210,5210,0
20230727,163300,271710,5210,5210,5210,5210,0
20230727,163200,271710,5210,5210,5210,5210,0
20230727,163100,271710,5210,5210,5210,5210,0
20230727,163000,271710,5210,5210,5210,5210,0
20230727,162900,271710,5210,5210,5210,5210,0
20230727,162800,271710,5210,5210,5210,5210,0
20230727,162700,271710,5210,5210,5210,5210,0
20230727,162600,271710,5210,5210,5210,5210,0
20230727,162500,271710,5210,5210,5210,5210,0
20230727,162400,271710,5210,5210,5210,5210,0
20230727,162300,271710,5210,5210,5210,5210,0
20230727,162200,271710,5210,5210,5210,5210,0
20230727,162100,271710,5210,5210,5210,5210,0
20230727,162000,271710,5210,5210,5210,5210,0
20230727,161900,271710,5210,5210,5210,5210,0
20230727,161800,271710,5210,5210,5210,5210,0
20230727,161700,271710,5210,5210,5210,5210,1
20230727,161600,271710,5210,5210,5210,5210,0
20230727,161500,271710,5210,5210,5210,5210,0
20230727,161400,271710,5210,5210,5210,5210,0
20230727,161300,271710,5210,5210,5210,5210,0
20230727,161200,271710,5210,5210,5210,5210,0
20230727,161100,271710,5210,5210,5210,5210,0
20230727,161000,271710,5210,5210,5210,5210,0
20230727,160900,271710,5210,5210,5210,5210,0
20230727,160800,271710,5210,5210,5210,5210,0
20230727,160700,271710,5210,5210,5210,5210,0
20230727,160600,271710,5210,5210,5210,5210,0
20230727,160500,271710,5210,5210,5210,5210,0
20230727,160400,271710,5210,5210,5210,5210,0
20230727,160300,271710,5210,5210,5210,5210,0
20230727,160200,271710,5210,5210,5210,5210,0
20230727,160100,271710,5210,5210,5210,5210,0
20230727,160000,271710,5210,5210,5210,5210,0
20230727,155900,271710,5210,5210,5210,5210,0
20230727,155800,271710,5210,5210,5210,5210,0
20230727,155700,271710,5210,5210,5210,5210,0
20230727,155600,271710,5210,5210,5210,5210,0
20230727,155500,271710,5210,5210,5210,5210,0
20230727,155400,271710,5210,5210,5210,5210,0
20230727,155300,271710,5210,5210,5210,5210,0
20230727,155200,271710,5210,5210,5210,5210,0
20230727,155100,271710,5210,5210,5210,5210,0
20230727,155000,271710,5210,5210,5210,5210,0
20230727,154900,271710,5210,5210,5210,5210,0
20230727,154800,271710,5210,5210,5210,5210,0
20230727,154700,271710,5210,5210,5210,5210,1
20230727,154600,271710,5210,5210,5210,5210,0
20230727,154500,271710,5210,5210,5210,5210,0
20230727,154400,271710,5210,5210,5210,5210,0
20230727,154300,271710,5210,5210,5210,5210,0
20230727,154200,271710,5210,5210,5210,5210,0
20230727,154100,271710,5210,5210,5210,5210,0
20230727,154000,271710,5210,5210,5210,5210,0
20230727,153900,271710,5210,5210,5210,5210,0
20230727,153800,271710,5210,5210,5210,5210,0
20230727,153700,271710,5210,5210,5210,5210,0
20230727,153600,271710,5210,5210,5210,5210,0
20230727,153500,271710,5210,5210,5210,5210,0
20230727,153400,271710,5210,5210,5210,5210,0
20230727,153300,271710,5210,5210,5210,5210,0
20230727,153200,271710,5210,5210,5210,5210,0
20230727,153100,271710,5210,5210,5210,5210,0
20230727,153000,271710,5210,5210,5210,5210,0
20230727,152900,271710,5210,5210,5210,5210,0
20230727,152800,271710,5210,5210,5210,5210,0
20230727,152700,271710,5210,5210,5210,5210,0
20230727,152600,271710,5210,5210,5210,5210,0
20230727,152500,271710,5210,5210,5210,5210,0
20230727,152400,271710,5210,5210,5210,5210,0
20230727,152300,271710,5210,5210,5210,5210,0
20230727,152200,271710,5210,5210,5210,5210,0
20230727,152100,271710,5210,5210,5210,5210,0
20230727,152000,271710,5210,5210,5210,5210,0
20230727,151900,271710,5210,5210,5210,5210,0
20230727,151800,271710,5210,5210,5210,5210,0
20230727,151700,271710,5210,5210,5210,5210,0
20230727,151600,271710,5210,5210,5210,5210,0
20230727,151500,271710,5210,5210,5210,5210,0
20230727,151400,271710,5210,5210,5210,5210,0
20230727,151300,271710,5210,5210,5210,5210,0
20230727,151200,271710,5210,5210,5210,5210,0
20230727,151100,271710,5210,5210,5210,5210,0
20230727,151000,271710,5210,5210,5210,5210,0
20230727,150900,271710,5210,5210,5210,5210,0
20230727,150800,271710,5210,5210,5210,5210,0
20230727,150700,271710,5210,5210,5210,5210,0
20230727,150600,271710,5210,5210,5210,5210,0
20230727,150500,271710,5210,5210,5210,5210,0
20230727,150400,271710,5210,5210,5210,5210,0
20230727,150300,271710,5210,5210,5210,5210,0
20230727,150200,271710,5210,5210,5210,5210,0
20230727,150100,271710,5210,5210,5210,5210,0
20230727,150000,271710,5210,5210,5210,5210,0
20230727,145900,271710,5210,5210,5210,5210,0
20230727,145800,271710,5210,5210,5210,5210,0
20230727,145700,271710,5210,5210,5210,5210,0
20230727,145600,271710,5210,5210,5210,5210,0
20230727,145500,271710,5210,5210,5210,5210,0
20230727,145400,271710,5210,5210,5210,5210,0
20230727,145300,271710,5210,5210,5210,5210,0
20230727,145200,271710,5210,5210,5210,5210,0
20230727,145100,271710,5210,5210,5210,5210,0
20230727,145000,271710,5210,5210,5210,5210,0
20230727,144900,271710,5210,5210,5210,5210,0
20230727,144800,271710,5210,5210,5210,5210,0
20230727,144700,271710,5210,5210,5210,5210,0
20230727,144600,271710,5210,5210,5210,5210,0
20230727,144500,271710,5210,5210,5210,5210,0
20230727,144400,271710,5210,5210,5210,5210,0
20230727,144300,271710,5210,5210,5210,5210,0
20230727,144200,271710,5210,5210,5210,5210,0
20230727,144100,271710,5210,5210,5210,5210,0
20230727,144000,271710,5210,5210,5210,5210,0
20230727,143900,271710,5210,5210,5210,5210,0
20230727,143800,271710,5210,5210,5210,5210,0
20230727,143700,271710,5210,5210,5210,5210,0
20230727,143600,271710,5210,5210,5210,5210,0
20230727,143500,271710,5210,5210,5210,5210,0
20230727,143400,271710,5210,5210,5210,5210,0
20230727,143300,271710,5210,5210,5210,5210,0
20230727,143200,271710,5210,5210,5210,5210,0
20230727,143100,271710,5210,5210,5210,5210,0
20230727,143000,271710,5210,5210,5210,5210,0
20230727,142900,271710,5210,5210,5210,5210,0
20230727,142800,271710,5210,5210,5210,5210,0
20230727,142700,271710,5210,5210,5210,5210,0
20230727,142600,271710,5210,5210,5210,5210,0
20230727,142500,271710,5210,5210,5210,5210,0
20230727,142400,271710,5210,5210,5210,5210,0
20230727,142300,271710,5210,5210,5210,5210,0
20230727,142200,271710,5210,5210,5210,5210,0
20230727,142100,271710,5210,5210,5210,5210,0
20230727,142000,271710,5210,5210,5210,5210,0
20230727,141900,271710,5210,5210,5210,5210,0
20230727,141800,271710,5210,5210,5210,5210,0
20230727,141700,271710,5210,5210,5210,5210,0
20230727,141600,271710,5210,5210,5210,5210,0
20230727,141500,271710,5210,5210,5210,5210,0
20230727,141400,271710,5210,5210,5210,5210,0
20230727,141300,271710,5210,5210,5210,5210,0
20230727,141200,271710,5210,5210,5210,5210,0
20230727,141100,271710,5210,5210,5210,5210,0
20230727,141000,271710,5210,5210,5210,5210,0
20230727,140900,271710,5210,5210,5210,5210,0
20230727,140800,271710,5210,5210,5210,5210,0
20230727,140700,271710,5210,5210,5210,5210,0
20230727,140600,271710,5210,5210,5210,5210,0
20230727,140500,271710,5210,5210,5210,5210,0
20230727,140400,271710,5210,5210,5210,5210,0
20230727,140300,271710,5210,5210,5210,5210,0
20230727,140200,271710,5210,5210,5210,5210,0
20230727,140100,271710,5210,5210,5210,5210,0
20230727,140000,271710,5210,5210,5210,5210,0
20230727,135900,271710,5210,5210,5210,5210,0
20230727,135800,271710,5210,5210,5210,5210,0
20230727,135700,271710,5210,5210,5210,5210,0
20230727,135600,271710,5210,5210,5210,5210,0
20230727,135500,271710,5210,5210,5210,5210,0
20230727,135400,271710,5210,5210,5210,5210,0
20230727,135300,271710,5210,5210,5210,5210,0
20230727,135200,271710,5210,5210,5210,5210,0
20230727,135100,271710,5210,5210,5210,5210,0
20230727,135000,271710,5210,5210,5210,5210,0
20230727,134900,271710,5210,5210,5210,5210,0
20230727,134800,271710,5210,5210,5210,5210,0
20230727,134700,271710,5210,5210,5210,5210,0
20230727,134600,271710,5210,5210,5210,5210,0
20230727,134500,271710,5210,5210,5210,5210,0
20230727,134400,271710,5210,5210,5210,5210,0
20230727,134300,271710,5210,5210,5210,5210,0
20230727,134200,271710,5210,5210,5210,5210,1
20230727,134100,266500,4440,4440,4440,4440,0
20230727,134000,266500,4440,4440,4440,4440,0
20230727,133900,266500,4440,4440,4440,4440,0
20230727,133800,266500,4440,4440,4440,4440,0
20230727,133700,266500,4440,4440,4440,4440,0
20230727,133600,266500,4440,4440,4440,4440,0
20230727,133500,266500,4440,4440,4440,4440,0
20230727,133400,266500,4440,4440,4440,4440,0
20230727,133300,266500,4440,4440,4440,4440,0
20230727,133200,266500,4440,4440,4440,4440,0
20230727,133100,266500,4440,4440,4440,4440,0
20230727,133000,266500,4440,4440,4440,4440,0
20230727,132900,266500,4440,4440,4440,4440,0
20230727,132800,266500,4440,4440,4440,4440,0
20230727,132700,266500,4440,4440,4440,4440,0
20230727,132600,266500,4440,4440,4440,4440,0
20230727,132500,266500,4440,4440,4440,4440,0
20230727,132400,266500,4440,4440,4440,4440,0
20230727,132300,266500,4440,4440,4440,4440,0
20230727,132200,266500,4440,4440,4440,4440,0
20230727,132100,266500,4440,4440,4440,4440,0
20230727,132000,266500,4440,4440,4440,4440,0
20230727,131900,266500,4440,4440,4440,4440,0
20230727,131800,266500,4440,4440,4440,4440,0
20230727,131700,266500,4440,4440,4440,4440,0
20230727,131600,266500,4440,4440,4440,4440,0
20230727,131500,266500,4440,4440,4440,4440,0
20230727,131400,266500,4440,4440,4440,4440,0
20230727,131300,266500,4440,4440,4440,4440,0
20230727,131200,266500,4440,4440,4440,4440,0
20230727,131100,266500,4440,4440,4440,4440,0
20230727,131000,266500,4440,4440,4440,4440,0
20230727,130900,266500,4440,4440,4440,4440,0
20230727,130800,266500,4440,4440,4440,4440,0
20230727,130700,266500,4440,4440,4440,4440,0
20230727,130600,266500,4440,4440,4440,4440,0
20230727,130500,266500,4440,4440,4440,4440,0
20230727,130400,266500,4440,4440,4440,4440,0
20230727,130300,266500,4440,4440,4440,4440,0
20230727,130200,266500,4440,4440,4440,4440,0
20230727,130100,266500,4440,4440,4440,4440,0
20230727,130000,266500,4440,4440,4440,4440,0
20230727,125900,266500,4440,4440,4440,4440,0
20230727,125800,266500,4440,4440,4440,4440,0
20230727,125700,266500,4440,4440,4440,4440,0
20230727,125600,266500,4440,4440,4440,4440,0
20230727,125500,266500,4440,4440,4440,4440,0
20230727,125400,266500,4440,4440,4440,4440,0
20230727,125300,266500,4440,4440,4440,4440,0
20230727,125200,266500,4440,4440,4440,4440,0
20230727,125100,266500,4440,4440,4440,4440,0
20230727,125000,266500,4440,4440,4440,4440,0
20230727,124900,266500,4440,4440,4440,4440,0
20230727,124800,266500,4440,4440,4440,4440,0
20230727,124700,266500,4440,4440,4440,4440,0
20230727,124600,266500,4440,4440,4440,4440,0
20230727,124500,266500,4440,4440,4440,4440,0
20230727,124400,266500,4440,4440,4440,4440,0
20230727,124300,266500,4440,4440,4440,4440,0
20230727,124200,266500,4440,4440,4440,4440,0
20230727,124100,266500,4440,4440,4440,4440,0
20230727,124000,266500,4440,4440,4440,4440,0
20230727,123900,266500,4440,4440,4440,4440,0
20230727,123800,266500,4440,4440,4440,4440,0
20230727,123700,266500,4440,4440,4440,4440,0
20230727,123600,266500,4440,4440,4440,4440,0
20230727,123500,266500,4440,4440,4440,4440,0
20230727,123400,266500,4440,4440,4440,4440,0
20230727,123300,266500,4440,4440,4440,4440,0
20230727,123200,266500,4440,4440,4440,4440,0
20230727,123100,266500,4440,4440,4440,4440,0
20230727,123000,266500,4440,4440,4440,4440,0
20230727,122900,266500,4440,4445,4445,4440,60
20230727,122800,0,5210,5210,5210,5210,0
20230727,122700,0,5210,5210,5210,5210,0
20230727,122600,0,5210,5210,5210,5210,0
20230727,122500,0,5210,5210,5210,5210,0
20230727,122400,0,5210,5210,5210,5210,0
20230727,122300,0,5210,5210,5210,5210,0
20230727,122200,0,5210,5210,5210,5210,0
20230727,122100,0,5210,5210,5210,5210,0
20230727,122000,0,5210,5210,5210,5210,0
20230727,121900,0,5210,5210,5210,5210,0
20230727,121800,0,5210,5210,5210,5210,0
20230727,121700,0,5210,5210,5210,5210,0
20230727,121600,0,5210,5210,5210,5210,0
20230727,121500,0,5210,5210,5210,5210,0
20230727,121400,0,5210,5210,5210,5210,0
20230727,121300,0,5210,5210,5210,5210,0
20230727,121200,0,5210,5210,5210,5210,0
20230727,121100,0,5210,5210,5210,5210,0
20230727,121000,0,5210,5210,5210,5210,0
20230727,120900,0,5210,5210,5210,5210,0
20230727,120800,0,5210,5210,5210,5210,0
20230727,120700,0,5210,5210,5210,5210,0
20230727,120600,0,5210,5210,5210,5210,0
20230727,120500,0,5210,5210,5210,5210,0
20230727,120400,0,5210,5210,5210,5210,0
20230727,120300,0,5210,5210,5210,5210,0
20230727,120200,0,5210,5210,5210,5210,0
20230727,120100,0,5210,5210,5210,5210,0
20230727,120000,0,5210,5210,5210,5210,0
20230727,115900,0,5210,5210,5210,5210,0
20230727,115800,0,5210,5210,5210,5210,0
20230727,115700,0,5210,5210,5210,5210,0
20230727,115600,0,5210,5210,5210,5210,0
20230727,115500,0,5210,5210,5210,5210,0
20230727,115400,0,5210,5210,5210,5210,0
20230727,115300,0,5210,5210,5210,5210,0
20230727,115200,0,5210,5210,5210,5210,0
20230727,115100,0,5210,5210,5210,5210,0
20230727,115000,0,5210,5210,5210,5210,0
20230727,114900,0,5210,5210,5210,5210,0
20230727,114800,0,5210,5210,5210,5210,0
20230727,114700,0,5210,5210,5210,5210,0
20230727,114600,0,5210,5210,5210,5210,0
20230727,114500,0,5210,5210,5210,5210,0
20230727,114400,0,5210,5210,5210,5210,0
20230727,114300,0,5210,5210,5210,5210,0
20230727,114200,0,5210,5210,5210,5210,0
20230727,114100,0,5210,5210,5210,5210,0
20230727,114000,0,5210,5210,5210,5210,0
20230727,113900,0,5210,5210,5210,5210,0
20230727,113800,0,5210,5210,5210,5210,0
20230727,113700,0,5210,5210,5210,5210,0
20230727,113600,0,5210,5210,5210,5210,0
20230727,113500,0,5210,5210,5210,5210,0
20230727,113400,0,5210,5210,5210,5210,0
20230727,113300,0,5210,5210,5210,5210,0
20230727,113200,0,5210,5210,5210,5210,0
20230727,113100,0,5210,5210,5210,5210,0
20230727,113000,0,5210,5210,5210,5210,0
20230727,112900,0,5210,5210,5210,5210,0
20230727,112800,0,5210,5210,5210,5210,0
20230727,112700,0,5210,5210,5210,5210,0
20230727,112600,0,5210,5210,5210,5210,0
20230727,112500,0,5210,5210,5210,5210,0
20230727,112400,0,5210,5210,5210,5210,0
20230727,112300,0,5210,5210,5210,5210,0
20230727,112200,0,5210,5210,5210,5210,0
20230727,112100,0,5210,5210,5210,5210,0
20230727,112000,0,5210,5210,5210,5210,0
20230727,111900,0,5210,5210,5210,5210,0
20230727,111800,0,5210,5210,5210,5210,0
20230727,111700,0,5210,5210,5210,5210,0
20230727,111600,0,5210,5210,5210,5210,0
20230727,111500,0,5210,5210,5210,5210,0
20230727,111400,0,5210,5210,5210,5210,0
20230727,111300,0,5210,5210,5210,5210,0
20230727,111200,0,5210,5210,5210,5210,0
20230727,111100,0,5210,5210,5210,5210,0
20230727,111000,0,5210,5210,5210,5210,0
20230727,110900,0,5210,5210,5210,5210,0
20230727,110800,0,5210,5210,5210,5210,0
20230727,110700,0,5210,5210,5210,5210,0
20230727,110600,0,5210,5210,5210,5210,0
20230727,110500,0,5210,5210,5210,5210,0
20230727,110400,0,5210,5210,5210,5210,0
20230727,110300,0,5210,5210,5210,5210,0
20230727,110200,0,5210,5210,5210,5210,0
20230727,110100,0,5210,5210,5210,5210,0
20230727,110000,0,5210,5210,5210,5210,0
20230727,105900,0,5210,5210,5210,5210,0
20230727,105800,0,5210,5210,5210,5210,0
20230727,105700,0,5210,5210,5210,5210,0
20230727,105600,0,5210,5210,5210,5210,0
20230727,105500,0,5210,5210,5210,5210,0
20230727,105400,0,5210,5210,5210,5210,0
20230727,105300,0,5210,5210,5210,5210,0
20230727,105200,0,5210,5210,5210,5210,0
20230727,105100,0,5210,5210,5210,5210,0
20230727,105000,0,5210,5210,5210,5210,0
20230727,104900,0,5210,5210,5210,5210,0
20230727,104800,0,5210,5210,5210,5210,0
20230727,104700,0,5210,5210,5210,5210,0
20230727,104600,0,5210,5210,5210,5210,0
20230727,104500,0,5210,5210,5210,5210,0
20230727,104400,0,5210,5210,5210,5210,0
20230727,104300,0,5210,5210,5210,5210,0
20230727,104200,0,5210,5210,5210,5210,0
20230727,104100,0,5210,5210,5210,5210,0
20230727,104000,0,5210,5210,5210,5210,0
20230727,103900,0,5210,5210,5210,5210,0
20230727,103800,0,5210,5210,5210,5210,0
20230727,103700,0,5210,5210,5210,5210,0
20230727,103600,0,5210,5210,5210,5210,0
20230727,103500,0,5210,5210,5210,5210,0
20230727,103400,0,5210,5210,5210,5210,0
20230727,103300,0,5210,5210,5210,5210,0
20230727,103200,0,5210,5210,5210,5210,0
20230727,103100,0,5210,5210,5210,5210,0
20230727,103000,0,5210,5210,5210,5210,0
20230727,102900,0,5210,5210,5210,5210,0
20230727,102800,0,5210,5210,5210,5210,0
20230727,102700,0,5210,5210,5210,5210,0
20230727,102600,0,5210,5210,5210,5210,0
20230727,102500,0,5210,5210,5210,5210,0
20230727,102400,0,5210,5210,5210,5210,0
20230727,102300,0,5210,5210,5210,5210,0
20230727,102200,0,5210,5210,5210,5210,0
20230727,102100,0,5210,5210,5210,5210,0
20230727,102000,0,5210,5210,5210,5210,0
20230727,101900,0,5210,5210,5210,5210,0
20230727,101800,0,5210,5210,5210,5210,0
20230727,101700,0,5210,5210,5210,5210,0
20230727,101600,0,5210,5210,5210,5210,0
20230727,101500,0,5210,5210,5210,5210,0
20230727,101400,0,5210,5210,5210,5210,0
20230727,101300,0,5210,5210,5210,5210,0
20230727,101200,0,5210,5210,5210,5210,0
20230727,101100,0,5210,5210,5210,5210,0
20230727,101000,0,5210,5210,5210,5210,0
20230727,100900,0,5210,5210,5210,5210,0
20230727,100800,0,5210,5210,5210,5210,0
20230727,100700,0,5210,5210,5210,5210,0
20230727,100600,0,5210,5210,5210,5210,0
20230727,100500,0,5210,5210,5210,5210,0
20230727,100400,0,5210,5210,5210,5210,0
20230727,100300,0,5210,5210,5210,5210,0
20230727,100200,0,5210,5210,5210,5210,0
20230727,100100,0,5210,5210,5210,5210,0
20230727,100000,0,5210,5210,5210,5210,0
20230727,095900,0,5210,5210,5210,5210,0
20230727,095800,0,5210,5210,5210,5210,0
20230727,095700,0,5210,5210,5210,5210,0
20230727,095600,0,5210,5210,5210,5210,0
20230727,095500,0,5210,5210,5210,5210,0
20230727,095400,0,5210,5210,5210,5210,0
20230727,095300,0,5210,5210,5210,5210,0
20230727,095200,0,5210,5210,5210,5210,0
20230727,095100,0,5210,5210,5210,5210,0
20230727,095000,0,5210,5210,5210,5210,0
20230727,094900,0,5210,5210,5210,5210,0
20230727,094800,0,5210,5210,5210,5210,0
20230727,094700,0,5210,5210,5210,5210,0
20230727,094600,0,5210,5210,5210,5210,0
20230727,094500,0,5210,5210,5210,5210,0
20230727,094400,0,5210,5210,5210,5210,0
20230727,094300,0,5210,5210,5210,5210,0
20230727,094200,0,5210,5210,5210,5210,0
20230727,094100,0,5210,5210,5210,5210,0
20230727,094000,0,5210,5210,5210,5210,0
20230727,093900,0,5210,5210,5210,5210,0
20230727,093800,0,5210,5210,5210,5210,0
20230727,093700,0,5210,5210,5210,5210,0
20230727,093600,0,5210,5210,5210,5210,0
20230727,093500,0,5210,5210,5210,5210,0
20230727,093400,0,5210,5210,5210,5210,0
20230727,093300,0,5210,5210,5210,5210,0
20230727,093200,0,5210,5210,5210,5210,0
20230727,093100,0,5210,5210,5210,5210,0
20230727,093000,0,5210,5210,5210,5210,0
20230727,092900,0,5210,5210,5210,5210,0
20230727,092800,0,5210,5210,5210,5210,0
20230727,092700,0,5210,5210,5210,5210,0
20230727,092600,0,5210,5210,5210,5210,0
20230727,092500,0,5210,5210,5210,5210,0
20230727,092400,0,5210,5210,5210,5210,0
20230727,092300,0,5210,5210,5210,5210,0
20230727,092200,0,5210,5210,5210,5210,0
20230727,092100,0,5210,5210,5210,5210,0
20230727,092000,0,5210,5210,5210,5210,0
20230727,091900,0,5210,5210,5210,5210,0
20230727,091800,0,5210,5210,5210,5210,0
20230727,091700,0,5210,5210,5210,5210,0
20230727,091600,0,5210,5210,5210,5210,0
20230727,091500,0,5210,5210,5210,5210,0
20230727,091400,0,5210,5210,5210,5210,0
20230727,091300,0,5210,5210,5210,5210,0
20230727,091200,0,5210,5210,5210,5210,0
20230727,091100,0,5210,5210,5210,5210,0
20230727,091000,0,5210,5210,5210,5210,0
20230727,090900,0,5210,5210,5210,5210,0
20230727,090800,0,5210,5210,5210,5210,0
20230727,090700,0,5210,5210,5210,5210,0
20230727,090600,0,5210,5210,5210,5210,0
20230727,090500,0,5210,5210,5210,5210,0
20230727,090400,0,5210,5210,5210,5210,0
20230727,090300,0,5210,5210,5210,5210,0
20230727,090200,0,5210,5210,5210,5210,0
20230727,090100,0,5210,5210,5210,5210,0
20230727,090000,0,5210,5210,5210,5210,0