KissMeData/207490/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,202000,0,7000,7000,7000,7000,0
20230718,201900,0,7000,7000,7000,7000,0
20230718,201800,0,7000,7000,7000,7000,0
20230718,201700,0,7000,7000,7000,7000,0
20230718,201600,0,7000,7000,7000,7000,0
20230718,201500,0,7000,7000,7000,7000,0
20230718,201400,0,7000,7000,7000,7000,0
20230718,201300,0,7000,7000,7000,7000,0
20230718,201200,0,7000,7000,7000,7000,0
20230718,201100,0,7000,7000,7000,7000,0
20230718,201000,0,7000,7000,7000,7000,0
20230718,200900,0,7000,7000,7000,7000,0
20230718,200800,0,7000,7000,7000,7000,0
20230718,200700,0,7000,7000,7000,7000,0
20230718,200600,0,7000,7000,7000,7000,0
20230718,200500,0,7000,7000,7000,7000,0
20230718,200400,0,7000,7000,7000,7000,0
20230718,200300,0,7000,7000,7000,7000,0
20230718,200200,0,7000,7000,7000,7000,0
20230718,200100,0,7000,7000,7000,7000,0
20230718,200000,0,7000,7000,7000,7000,0
20230718,195900,0,7000,7000,7000,7000,0
20230718,195800,0,7000,7000,7000,7000,0
20230718,195700,0,7000,7000,7000,7000,0
20230718,195600,0,7000,7000,7000,7000,0
20230718,195500,0,7000,7000,7000,7000,0
20230718,195400,0,7000,7000,7000,7000,0
20230718,195300,0,7000,7000,7000,7000,0
20230718,195200,0,7000,7000,7000,7000,0
20230718,195100,0,7000,7000,7000,7000,0
20230718,195000,0,7000,7000,7000,7000,0
20230718,194900,0,7000,7000,7000,7000,0
20230718,194800,0,7000,7000,7000,7000,0
20230718,194700,0,7000,7000,7000,7000,0
20230718,194600,0,7000,7000,7000,7000,0
20230718,194500,0,7000,7000,7000,7000,0
20230718,194400,0,7000,7000,7000,7000,0
20230718,194300,0,7000,7000,7000,7000,0
20230718,194200,0,7000,7000,7000,7000,0
20230718,194100,0,7000,7000,7000,7000,0
20230718,194000,0,7000,7000,7000,7000,0
20230718,193900,0,7000,7000,7000,7000,0
20230718,193800,0,7000,7000,7000,7000,0
20230718,193700,0,7000,7000,7000,7000,0
20230718,193600,0,7000,7000,7000,7000,0
20230718,193500,0,7000,7000,7000,7000,0
20230718,193400,0,7000,7000,7000,7000,0
20230718,193300,0,7000,7000,7000,7000,0
20230718,193200,0,7000,7000,7000,7000,0
20230718,193100,0,7000,7000,7000,7000,0
20230718,193000,0,7000,7000,7000,7000,0
20230718,192900,0,7000,7000,7000,7000,0
20230718,192800,0,7000,7000,7000,7000,0
20230718,192700,0,7000,7000,7000,7000,0
20230718,192600,0,7000,7000,7000,7000,0
20230718,192500,0,7000,7000,7000,7000,0
20230718,192400,0,7000,7000,7000,7000,0
20230718,192300,0,7000,7000,7000,7000,0
20230718,192200,0,7000,7000,7000,7000,0
20230718,192100,0,7000,7000,7000,7000,0
20230718,192000,0,7000,7000,7000,7000,0
20230718,191900,0,7000,7000,7000,7000,0
20230718,191800,0,7000,7000,7000,7000,0
20230718,191700,0,7000,7000,7000,7000,0
20230718,191600,0,7000,7000,7000,7000,0
20230718,191500,0,7000,7000,7000,7000,0
20230718,191400,0,7000,7000,7000,7000,0
20230718,191300,0,7000,7000,7000,7000,0
20230718,191200,0,7000,7000,7000,7000,0
20230718,191100,0,7000,7000,7000,7000,0
20230718,191000,0,7000,7000,7000,7000,0
20230718,190900,0,7000,7000,7000,7000,0
20230718,190800,0,7000,7000,7000,7000,0
20230718,190700,0,7000,7000,7000,7000,0
20230718,190600,0,7000,7000,7000,7000,0
20230718,190500,0,7000,7000,7000,7000,0
20230718,190400,0,7000,7000,7000,7000,0
20230718,190300,0,7000,7000,7000,7000,0
20230718,190200,0,7000,7000,7000,7000,0
20230718,190100,0,7000,7000,7000,7000,0
20230718,190000,0,7000,7000,7000,7000,0
20230718,185900,0,7000,7000,7000,7000,0
20230718,185800,0,7000,7000,7000,7000,0
20230718,185700,0,7000,7000,7000,7000,0
20230718,185600,0,7000,7000,7000,7000,0
20230718,185500,0,7000,7000,7000,7000,0
20230718,185400,0,7000,7000,7000,7000,0
20230718,185300,0,7000,7000,7000,7000,0
20230718,185200,0,7000,7000,7000,7000,0
20230718,185100,0,7000,7000,7000,7000,0
20230718,185000,0,7000,7000,7000,7000,0
20230718,184900,0,7000,7000,7000,7000,0
20230718,184800,0,7000,7000,7000,7000,0
20230718,184700,0,7000,7000,7000,7000,0
20230718,184600,0,7000,7000,7000,7000,0
20230718,184500,0,7000,7000,7000,7000,0
20230718,184400,0,7000,7000,7000,7000,0
20230718,184300,0,7000,7000,7000,7000,0
20230718,184200,0,7000,7000,7000,7000,0
20230718,184100,0,7000,7000,7000,7000,0
20230718,184000,0,7000,7000,7000,7000,0
20230718,183900,0,7000,7000,7000,7000,0
20230718,183800,0,7000,7000,7000,7000,0
20230718,183700,0,7000,7000,7000,7000,0
20230718,183600,0,7000,7000,7000,7000,0
20230718,183500,0,7000,7000,7000,7000,0
20230718,183400,0,7000,7000,7000,7000,0
20230718,183300,0,7000,7000,7000,7000,0
20230718,183200,0,7000,7000,7000,7000,0
20230718,183100,0,7000,7000,7000,7000,0
20230718,183000,0,7000,7000,7000,7000,0
20230718,182900,0,7000,7000,7000,7000,0
20230718,182800,0,7000,7000,7000,7000,0
20230718,182700,0,7000,7000,7000,7000,0
20230718,182600,0,7000,7000,7000,7000,0
20230718,182500,0,7000,7000,7000,7000,0
20230718,182400,0,7000,7000,7000,7000,0
20230718,182300,0,7000,7000,7000,7000,0
20230718,182200,0,7000,7000,7000,7000,0
20230718,182100,0,7000,7000,7000,7000,0
20230718,182000,0,7000,7000,7000,7000,0
20230718,181900,0,7000,7000,7000,7000,0
20230718,181800,0,7000,7000,7000,7000,0
20230718,181700,0,7000,7000,7000,7000,0
20230718,181600,0,7000,7000,7000,7000,0
20230718,181500,0,7000,7000,7000,7000,0
20230718,181400,0,7000,7000,7000,7000,0
20230718,181300,0,7000,7000,7000,7000,0
20230718,181200,0,7000,7000,7000,7000,0
20230718,181100,0,7000,7000,7000,7000,0
20230718,181000,0,7000,7000,7000,7000,0
20230718,180900,0,7000,7000,7000,7000,0
20230718,180800,0,7000,7000,7000,7000,0
20230718,180700,0,7000,7000,7000,7000,0
20230718,180600,0,7000,7000,7000,7000,0
20230718,180500,0,7000,7000,7000,7000,0
20230718,180400,0,7000,7000,7000,7000,0
20230718,180300,0,7000,7000,7000,7000,0
20230718,180200,0,7000,7000,7000,7000,0
20230718,180100,0,7000,7000,7000,7000,0
20230718,180000,0,7000,7000,7000,7000,0
20230718,175900,0,7000,7000,7000,7000,0
20230718,175800,0,7000,7000,7000,7000,0
20230718,175700,0,7000,7000,7000,7000,0
20230718,175600,0,7000,7000,7000,7000,0
20230718,175500,0,7000,7000,7000,7000,0
20230718,175400,0,7000,7000,7000,7000,0
20230718,175300,0,7000,7000,7000,7000,0
20230718,175200,0,7000,7000,7000,7000,0
20230718,175100,0,7000,7000,7000,7000,0
20230718,175000,0,7000,7000,7000,7000,0
20230718,174900,0,7000,7000,7000,7000,0
20230718,174800,0,7000,7000,7000,7000,0
20230718,174700,0,7000,7000,7000,7000,0
20230718,174600,0,7000,7000,7000,7000,0
20230718,174500,0,7000,7000,7000,7000,0
20230718,174400,0,7000,7000,7000,7000,0
20230718,174300,0,7000,7000,7000,7000,0
20230718,174200,0,7000,7000,7000,7000,0
20230718,174100,0,7000,7000,7000,7000,0
20230718,174000,0,7000,7000,7000,7000,0
20230718,173900,0,7000,7000,7000,7000,0
20230718,173800,0,7000,7000,7000,7000,0
20230718,173700,0,7000,7000,7000,7000,0
20230718,173600,0,7000,7000,7000,7000,0
20230718,173500,0,7000,7000,7000,7000,0
20230718,173400,0,7000,7000,7000,7000,0
20230718,173300,0,7000,7000,7000,7000,0
20230718,173200,0,7000,7000,7000,7000,0
20230718,173100,0,7000,7000,7000,7000,0
20230718,173000,0,7000,7000,7000,7000,0
20230718,172900,0,7000,7000,7000,7000,0
20230718,172800,0,7000,7000,7000,7000,0
20230718,172700,0,7000,7000,7000,7000,0
20230718,172600,0,7000,7000,7000,7000,0
20230718,172500,0,7000,7000,7000,7000,0
20230718,172400,0,7000,7000,7000,7000,0
20230718,172300,0,7000,7000,7000,7000,0
20230718,172200,0,7000,7000,7000,7000,0
20230718,172100,0,7000,7000,7000,7000,0
20230718,172000,0,7000,7000,7000,7000,0
20230718,171900,0,7000,7000,7000,7000,0
20230718,171800,0,7000,7000,7000,7000,0
20230718,171700,0,7000,7000,7000,7000,0
20230718,171600,0,7000,7000,7000,7000,0
20230718,171500,0,7000,7000,7000,7000,0
20230718,171400,0,7000,7000,7000,7000,0
20230718,171300,0,7000,7000,7000,7000,0
20230718,171200,0,7000,7000,7000,7000,0
20230718,171100,0,7000,7000,7000,7000,0
20230718,171000,0,7000,7000,7000,7000,0
20230718,170900,0,7000,7000,7000,7000,0
20230718,170800,0,7000,7000,7000,7000,0
20230718,170700,0,7000,7000,7000,7000,0
20230718,170600,0,7000,7000,7000,7000,0
20230718,170500,0,7000,7000,7000,7000,0
20230718,170400,0,7000,7000,7000,7000,0
20230718,170300,0,7000,7000,7000,7000,0
20230718,170200,0,7000,7000,7000,7000,0
20230718,170100,0,7000,7000,7000,7000,0
20230718,170000,0,7000,7000,7000,7000,0
20230718,165900,0,7000,7000,7000,7000,0
20230718,165800,0,7000,7000,7000,7000,0
20230718,165700,0,7000,7000,7000,7000,0
20230718,165600,0,7000,7000,7000,7000,0
20230718,165500,0,7000,7000,7000,7000,0
20230718,165400,0,7000,7000,7000,7000,0
20230718,165300,0,7000,7000,7000,7000,0
20230718,165200,0,7000,7000,7000,7000,0
20230718,165100,0,7000,7000,7000,7000,0
20230718,165000,0,7000,7000,7000,7000,0
20230718,164900,0,7000,7000,7000,7000,0
20230718,164800,0,7000,7000,7000,7000,0
20230718,164700,0,7000,7000,7000,7000,0
20230718,164600,0,7000,7000,7000,7000,0
20230718,164500,0,7000,7000,7000,7000,0
20230718,164400,0,7000,7000,7000,7000,0
20230718,164300,0,7000,7000,7000,7000,0
20230718,164200,0,7000,7000,7000,7000,0
20230718,164100,0,7000,7000,7000,7000,0
20230718,164000,0,7000,7000,7000,7000,0
20230718,163900,0,7000,7000,7000,7000,0
20230718,163800,0,7000,7000,7000,7000,0
20230718,163700,0,7000,7000,7000,7000,0
20230718,163600,0,7000,7000,7000,7000,0
20230718,163500,0,7000,7000,7000,7000,0
20230718,163400,0,7000,7000,7000,7000,0
20230718,163300,0,7000,7000,7000,7000,0
20230718,163200,0,7000,7000,7000,7000,0
20230718,163100,0,7000,7000,7000,7000,0
20230718,163000,0,7000,7000,7000,7000,0
20230718,162900,0,7000,7000,7000,7000,0
20230718,162800,0,7000,7000,7000,7000,0
20230718,162700,0,7000,7000,7000,7000,0
20230718,162600,0,7000,7000,7000,7000,0
20230718,162500,0,7000,7000,7000,7000,0
20230718,162400,0,7000,7000,7000,7000,0
20230718,162300,0,7000,7000,7000,7000,0
20230718,162200,0,7000,7000,7000,7000,0
20230718,162100,0,7000,7000,7000,7000,0
20230718,162000,0,7000,7000,7000,7000,0
20230718,161900,0,7000,7000,7000,7000,0
20230718,161800,0,7000,7000,7000,7000,0
20230718,161700,0,7000,7000,7000,7000,0
20230718,161600,0,7000,7000,7000,7000,0
20230718,161500,0,7000,7000,7000,7000,0
20230718,161400,0,7000,7000,7000,7000,0
20230718,161300,0,7000,7000,7000,7000,0
20230718,161200,0,7000,7000,7000,7000,0
20230718,161100,0,7000,7000,7000,7000,0
20230718,161000,0,7000,7000,7000,7000,0
20230718,160900,0,7000,7000,7000,7000,0
20230718,160800,0,7000,7000,7000,7000,0
20230718,160700,0,7000,7000,7000,7000,0
20230718,160600,0,7000,7000,7000,7000,0
20230718,160500,0,7000,7000,7000,7000,0
20230718,160400,0,7000,7000,7000,7000,0
20230718,160300,0,7000,7000,7000,7000,0
20230718,160200,0,7000,7000,7000,7000,0
20230718,160100,0,7000,7000,7000,7000,0
20230718,160000,0,7000,7000,7000,7000,0
20230718,155900,0,7000,7000,7000,7000,0
20230718,155800,0,7000,7000,7000,7000,0
20230718,155700,0,7000,7000,7000,7000,0
20230718,155600,0,7000,7000,7000,7000,0
20230718,155500,0,7000,7000,7000,7000,0
20230718,155400,0,7000,7000,7000,7000,0
20230718,155300,0,7000,7000,7000,7000,0
20230718,155200,0,7000,7000,7000,7000,0
20230718,155100,0,7000,7000,7000,7000,0
20230718,155000,0,7000,7000,7000,7000,0
20230718,154900,0,7000,7000,7000,7000,0
20230718,154800,0,7000,7000,7000,7000,0
20230718,154700,0,7000,7000,7000,7000,0
20230718,154600,0,7000,7000,7000,7000,0
20230718,154500,0,7000,7000,7000,7000,0
20230718,154400,0,7000,7000,7000,7000,0
20230718,154300,0,7000,7000,7000,7000,0
20230718,154200,0,7000,7000,7000,7000,0
20230718,154100,0,7000,7000,7000,7000,0
20230718,154000,0,7000,7000,7000,7000,0
20230718,153900,0,7000,7000,7000,7000,0
20230718,153800,0,7000,7000,7000,7000,0
20230718,153700,0,7000,7000,7000,7000,0
20230718,153600,0,7000,7000,7000,7000,0
20230718,153500,0,7000,7000,7000,7000,0
20230718,153400,0,7000,7000,7000,7000,0
20230718,153300,0,7000,7000,7000,7000,0
20230718,153200,0,7000,7000,7000,7000,0
20230718,153100,0,7000,7000,7000,7000,0
20230718,153000,0,7000,7000,7000,7000,0
20230718,152900,0,7000,7000,7000,7000,0
20230718,152800,0,7000,7000,7000,7000,0
20230718,152700,0,7000,7000,7000,7000,0
20230718,152600,0,7000,7000,7000,7000,0
20230718,152500,0,7000,7000,7000,7000,0
20230718,152400,0,7000,7000,7000,7000,0
20230718,152300,0,7000,7000,7000,7000,0
20230718,152200,0,7000,7000,7000,7000,0
20230718,152100,0,7000,7000,7000,7000,0
20230718,152000,0,7000,7000,7000,7000,0
20230718,151900,0,7000,7000,7000,7000,0
20230718,151800,0,7000,7000,7000,7000,0
20230718,151700,0,7000,7000,7000,7000,0
20230718,151600,0,7000,7000,7000,7000,0
20230718,151500,0,7000,7000,7000,7000,0
20230718,151400,0,7000,7000,7000,7000,0
20230718,151300,0,7000,7000,7000,7000,0
20230718,151200,0,7000,7000,7000,7000,0
20230718,151100,0,7000,7000,7000,7000,0
20230718,151000,0,7000,7000,7000,7000,0
20230718,150900,0,7000,7000,7000,7000,0
20230718,150800,0,7000,7000,7000,7000,0
20230718,150700,0,7000,7000,7000,7000,0
20230718,150600,0,7000,7000,7000,7000,0
20230718,150500,0,7000,7000,7000,7000,0
20230718,150400,0,7000,7000,7000,7000,0
20230718,150300,0,7000,7000,7000,7000,0
20230718,150200,0,7000,7000,7000,7000,0
20230718,150100,0,7000,7000,7000,7000,0
20230718,150000,0,7000,7000,7000,7000,0
20230718,145900,0,7000,7000,7000,7000,0
20230718,145800,0,7000,7000,7000,7000,0
20230718,145700,0,7000,7000,7000,7000,0
20230718,145600,0,7000,7000,7000,7000,0
20230718,145500,0,7000,7000,7000,7000,0
20230718,145400,0,7000,7000,7000,7000,0
20230718,145300,0,7000,7000,7000,7000,0
20230718,145200,0,7000,7000,7000,7000,0
20230718,145100,0,7000,7000,7000,7000,0
20230718,145000,0,7000,7000,7000,7000,0
20230718,144900,0,7000,7000,7000,7000,0
20230718,144800,0,7000,7000,7000,7000,0
20230718,144700,0,7000,7000,7000,7000,0
20230718,144600,0,7000,7000,7000,7000,0
20230718,144500,0,7000,7000,7000,7000,0
20230718,144400,0,7000,7000,7000,7000,0
20230718,144300,0,7000,7000,7000,7000,0
20230718,144200,0,7000,7000,7000,7000,0
20230718,144100,0,7000,7000,7000,7000,0
20230718,144000,0,7000,7000,7000,7000,0
20230718,143900,0,7000,7000,7000,7000,0
20230718,143800,0,7000,7000,7000,7000,0
20230718,143700,0,7000,7000,7000,7000,0
20230718,143600,0,7000,7000,7000,7000,0
20230718,143500,0,7000,7000,7000,7000,0
20230718,143400,0,7000,7000,7000,7000,0
20230718,143300,0,7000,7000,7000,7000,0
20230718,143200,0,7000,7000,7000,7000,0
20230718,143100,0,7000,7000,7000,7000,0
20230718,143000,0,7000,7000,7000,7000,0
20230718,142900,0,7000,7000,7000,7000,0
20230718,142800,0,7000,7000,7000,7000,0
20230718,142700,0,7000,7000,7000,7000,0
20230718,142600,0,7000,7000,7000,7000,0
20230718,142500,0,7000,7000,7000,7000,0
20230718,142400,0,7000,7000,7000,7000,0
20230718,142300,0,7000,7000,7000,7000,0
20230718,142200,0,7000,7000,7000,7000,0
20230718,142100,0,7000,7000,7000,7000,0
20230718,142000,0,7000,7000,7000,7000,0
20230718,141900,0,7000,7000,7000,7000,0
20230718,141800,0,7000,7000,7000,7000,0
20230718,141700,0,7000,7000,7000,7000,0
20230718,141600,0,7000,7000,7000,7000,0
20230718,141500,0,7000,7000,7000,7000,0
20230718,141400,0,7000,7000,7000,7000,0
20230718,141300,0,7000,7000,7000,7000,0
20230718,141200,0,7000,7000,7000,7000,0
20230718,141100,0,7000,7000,7000,7000,0
20230718,141000,0,7000,7000,7000,7000,0
20230718,140900,0,7000,7000,7000,7000,0
20230718,140800,0,7000,7000,7000,7000,0
20230718,140700,0,7000,7000,7000,7000,0
20230718,140600,0,7000,7000,7000,7000,0
20230718,140500,0,7000,7000,7000,7000,0
20230718,140400,0,7000,7000,7000,7000,0
20230718,140300,0,7000,7000,7000,7000,0
20230718,140200,0,7000,7000,7000,7000,0
20230718,140100,0,7000,7000,7000,7000,0
20230718,140000,0,7000,7000,7000,7000,0
20230718,135900,0,7000,7000,7000,7000,0
20230718,135800,0,7000,7000,7000,7000,0
20230718,135700,0,7000,7000,7000,7000,0
20230718,135600,0,7000,7000,7000,7000,0
20230718,135500,0,7000,7000,7000,7000,0
20230718,135400,0,7000,7000,7000,7000,0
20230718,135300,0,7000,7000,7000,7000,0
20230718,135200,0,7000,7000,7000,7000,0
20230718,135100,0,7000,7000,7000,7000,0
20230718,135000,0,7000,7000,7000,7000,0
20230718,134900,0,7000,7000,7000,7000,0
20230718,134800,0,7000,7000,7000,7000,0
20230718,134700,0,7000,7000,7000,7000,0
20230718,134600,0,7000,7000,7000,7000,0
20230718,134500,0,7000,7000,7000,7000,0
20230718,134400,0,7000,7000,7000,7000,0
20230718,134300,0,7000,7000,7000,7000,0
20230718,134200,0,7000,7000,7000,7000,0
20230718,134100,0,7000,7000,7000,7000,0
20230718,134000,0,7000,7000,7000,7000,0
20230718,133900,0,7000,7000,7000,7000,0
20230718,133800,0,7000,7000,7000,7000,0
20230718,133700,0,7000,7000,7000,7000,0
20230718,133600,0,7000,7000,7000,7000,0
20230718,133500,0,7000,7000,7000,7000,0
20230718,133400,0,7000,7000,7000,7000,0
20230718,133300,0,7000,7000,7000,7000,0
20230718,133200,0,7000,7000,7000,7000,0
20230718,133100,0,7000,7000,7000,7000,0
20230718,133000,0,7000,7000,7000,7000,0
20230718,132900,0,7000,7000,7000,7000,0
20230718,132800,0,7000,7000,7000,7000,0
20230718,132700,0,7000,7000,7000,7000,0
20230718,132600,0,7000,7000,7000,7000,0
20230718,132500,0,7000,7000,7000,7000,0
20230718,132400,0,7000,7000,7000,7000,0
20230718,132300,0,7000,7000,7000,7000,0
20230718,132200,0,7000,7000,7000,7000,0
20230718,132100,0,7000,7000,7000,7000,0
20230718,132000,0,7000,7000,7000,7000,0
20230718,131900,0,7000,7000,7000,7000,0
20230718,131800,0,7000,7000,7000,7000,0
20230718,131700,0,7000,7000,7000,7000,0
20230718,131600,0,7000,7000,7000,7000,0
20230718,131500,0,7000,7000,7000,7000,0
20230718,131400,0,7000,7000,7000,7000,0
20230718,131300,0,7000,7000,7000,7000,0
20230718,131200,0,7000,7000,7000,7000,0
20230718,131100,0,7000,7000,7000,7000,0
20230718,131000,0,7000,7000,7000,7000,0
20230718,130900,0,7000,7000,7000,7000,0
20230718,130800,0,7000,7000,7000,7000,0
20230718,130700,0,7000,7000,7000,7000,0
20230718,130600,0,7000,7000,7000,7000,0
20230718,130500,0,7000,7000,7000,7000,0
20230718,130400,0,7000,7000,7000,7000,0
20230718,130300,0,7000,7000,7000,7000,0
20230718,130200,0,7000,7000,7000,7000,0
20230718,130100,0,7000,7000,7000,7000,0
20230718,130000,0,7000,7000,7000,7000,0
20230718,125900,0,7000,7000,7000,7000,0
20230718,125800,0,7000,7000,7000,7000,0
20230718,125700,0,7000,7000,7000,7000,0
20230718,125600,0,7000,7000,7000,7000,0
20230718,125500,0,7000,7000,7000,7000,0
20230718,125400,0,7000,7000,7000,7000,0
20230718,125300,0,7000,7000,7000,7000,0
20230718,125200,0,7000,7000,7000,7000,0
20230718,125100,0,7000,7000,7000,7000,0
20230718,125000,0,7000,7000,7000,7000,0
20230718,124900,0,7000,7000,7000,7000,0
20230718,124800,0,7000,7000,7000,7000,0
20230718,124700,0,7000,7000,7000,7000,0
20230718,124600,0,7000,7000,7000,7000,0
20230718,124500,0,7000,7000,7000,7000,0
20230718,124400,0,7000,7000,7000,7000,0
20230718,124300,0,7000,7000,7000,7000,0
20230718,124200,0,7000,7000,7000,7000,0
20230718,124100,0,7000,7000,7000,7000,0
20230718,124000,0,7000,7000,7000,7000,0
20230718,123900,0,7000,7000,7000,7000,0
20230718,123800,0,7000,7000,7000,7000,0
20230718,123700,0,7000,7000,7000,7000,0
20230718,123600,0,7000,7000,7000,7000,0
20230718,123500,0,7000,7000,7000,7000,0
20230718,123400,0,7000,7000,7000,7000,0
20230718,123300,0,7000,7000,7000,7000,0
20230718,123200,0,7000,7000,7000,7000,0
20230718,123100,0,7000,7000,7000,7000,0
20230718,123000,0,7000,7000,7000,7000,0
20230718,122900,0,7000,7000,7000,7000,0
20230718,122800,0,7000,7000,7000,7000,0
20230718,122700,0,7000,7000,7000,7000,0
20230718,122600,0,7000,7000,7000,7000,0
20230718,122500,0,7000,7000,7000,7000,0
20230718,122400,0,7000,7000,7000,7000,0
20230718,122300,0,7000,7000,7000,7000,0
20230718,122200,0,7000,7000,7000,7000,0
20230718,122100,0,7000,7000,7000,7000,0
20230718,122000,0,7000,7000,7000,7000,0
20230718,121900,0,7000,7000,7000,7000,0
20230718,121800,0,7000,7000,7000,7000,0
20230718,121700,0,7000,7000,7000,7000,0
20230718,121600,0,7000,7000,7000,7000,0
20230718,121500,0,7000,7000,7000,7000,0
20230718,121400,0,7000,7000,7000,7000,0
20230718,121300,0,7000,7000,7000,7000,0
20230718,121200,0,7000,7000,7000,7000,0
20230718,121100,0,7000,7000,7000,7000,0
20230718,121000,0,7000,7000,7000,7000,0
20230718,120900,0,7000,7000,7000,7000,0
20230718,120800,0,7000,7000,7000,7000,0
20230718,120700,0,7000,7000,7000,7000,0
20230718,120600,0,7000,7000,7000,7000,0
20230718,120500,0,7000,7000,7000,7000,0
20230718,120400,0,7000,7000,7000,7000,0
20230718,120300,0,7000,7000,7000,7000,0
20230718,120200,0,7000,7000,7000,7000,0
20230718,120100,0,7000,7000,7000,7000,0
20230718,120000,0,7000,7000,7000,7000,0
20230718,115900,0,7000,7000,7000,7000,0
20230718,115800,0,7000,7000,7000,7000,0
20230718,115700,0,7000,7000,7000,7000,0
20230718,115600,0,7000,7000,7000,7000,0
20230718,115500,0,7000,7000,7000,7000,0
20230718,115400,0,7000,7000,7000,7000,0
20230718,115300,0,7000,7000,7000,7000,0
20230718,115200,0,7000,7000,7000,7000,0
20230718,115100,0,7000,7000,7000,7000,0
20230718,115000,0,7000,7000,7000,7000,0
20230718,114900,0,7000,7000,7000,7000,0
20230718,114800,0,7000,7000,7000,7000,0
20230718,114700,0,7000,7000,7000,7000,0
20230718,114600,0,7000,7000,7000,7000,0
20230718,114500,0,7000,7000,7000,7000,0
20230718,114400,0,7000,7000,7000,7000,0
20230718,114300,0,7000,7000,7000,7000,0
20230718,114200,0,7000,7000,7000,7000,0
20230718,114100,0,7000,7000,7000,7000,0
20230718,114000,0,7000,7000,7000,7000,0
20230718,113900,0,7000,7000,7000,7000,0
20230718,113800,0,7000,7000,7000,7000,0
20230718,113700,0,7000,7000,7000,7000,0
20230718,113600,0,7000,7000,7000,7000,0
20230718,113500,0,7000,7000,7000,7000,0
20230718,113400,0,7000,7000,7000,7000,0
20230718,113300,0,7000,7000,7000,7000,0
20230718,113200,0,7000,7000,7000,7000,0
20230718,113100,0,7000,7000,7000,7000,0
20230718,113000,0,7000,7000,7000,7000,0
20230718,112900,0,7000,7000,7000,7000,0
20230718,112800,0,7000,7000,7000,7000,0
20230718,112700,0,7000,7000,7000,7000,0
20230718,112600,0,7000,7000,7000,7000,0
20230718,112500,0,7000,7000,7000,7000,0
20230718,112400,0,7000,7000,7000,7000,0
20230718,112300,0,7000,7000,7000,7000,0
20230718,112200,0,7000,7000,7000,7000,0
20230718,112100,0,7000,7000,7000,7000,0
20230718,112000,0,7000,7000,7000,7000,0
20230718,111900,0,7000,7000,7000,7000,0
20230718,111800,0,7000,7000,7000,7000,0
20230718,111700,0,7000,7000,7000,7000,0
20230718,111600,0,7000,7000,7000,7000,0
20230718,111500,0,7000,7000,7000,7000,0
20230718,111400,0,7000,7000,7000,7000,0
20230718,111300,0,7000,7000,7000,7000,0
20230718,111200,0,7000,7000,7000,7000,0
20230718,111100,0,7000,7000,7000,7000,0
20230718,111000,0,7000,7000,7000,7000,0
20230718,110900,0,7000,7000,7000,7000,0
20230718,110800,0,7000,7000,7000,7000,0
20230718,110700,0,7000,7000,7000,7000,0
20230718,110600,0,7000,7000,7000,7000,0
20230718,110500,0,7000,7000,7000,7000,0
20230718,110400,0,7000,7000,7000,7000,0
20230718,110300,0,7000,7000,7000,7000,0
20230718,110200,0,7000,7000,7000,7000,0
20230718,110100,0,7000,7000,7000,7000,0
20230718,110000,0,7000,7000,7000,7000,0
20230718,105900,0,7000,7000,7000,7000,0
20230718,105800,0,7000,7000,7000,7000,0
20230718,105700,0,7000,7000,7000,7000,0
20230718,105600,0,7000,7000,7000,7000,0
20230718,105500,0,7000,7000,7000,7000,0
20230718,105400,0,7000,7000,7000,7000,0
20230718,105300,0,7000,7000,7000,7000,0
20230718,105200,0,7000,7000,7000,7000,0
20230718,105100,0,7000,7000,7000,7000,0
20230718,105000,0,7000,7000,7000,7000,0
20230718,104900,0,7000,7000,7000,7000,0
20230718,104800,0,7000,7000,7000,7000,0
20230718,104700,0,7000,7000,7000,7000,0
20230718,104600,0,7000,7000,7000,7000,0
20230718,104500,0,7000,7000,7000,7000,0
20230718,104400,0,7000,7000,7000,7000,0
20230718,104300,0,7000,7000,7000,7000,0
20230718,104200,0,7000,7000,7000,7000,0
20230718,104100,0,7000,7000,7000,7000,0
20230718,104000,0,7000,7000,7000,7000,0
20230718,103900,0,7000,7000,7000,7000,0
20230718,103800,0,7000,7000,7000,7000,0
20230718,103700,0,7000,7000,7000,7000,0
20230718,103600,0,7000,7000,7000,7000,0
20230718,103500,0,7000,7000,7000,7000,0
20230718,103400,0,7000,7000,7000,7000,0
20230718,103300,0,7000,7000,7000,7000,0
20230718,103200,0,7000,7000,7000,7000,0
20230718,103100,0,7000,7000,7000,7000,0
20230718,103000,0,7000,7000,7000,7000,0
20230718,102900,0,7000,7000,7000,7000,0
20230718,102800,0,7000,7000,7000,7000,0
20230718,102700,0,7000,7000,7000,7000,0
20230718,102600,0,7000,7000,7000,7000,0
20230718,102500,0,7000,7000,7000,7000,0
20230718,102400,0,7000,7000,7000,7000,0
20230718,102300,0,7000,7000,7000,7000,0
20230718,102200,0,7000,7000,7000,7000,0
20230718,102100,0,7000,7000,7000,7000,0
20230718,102000,0,7000,7000,7000,7000,0
20230718,101900,0,7000,7000,7000,7000,0
20230718,101800,0,7000,7000,7000,7000,0
20230718,101700,0,7000,7000,7000,7000,0
20230718,101600,0,7000,7000,7000,7000,0
20230718,101500,0,7000,7000,7000,7000,0
20230718,101400,0,7000,7000,7000,7000,0
20230718,101300,0,7000,7000,7000,7000,0
20230718,101200,0,7000,7000,7000,7000,0
20230718,101100,0,7000,7000,7000,7000,0
20230718,101000,0,7000,7000,7000,7000,0
20230718,100900,0,7000,7000,7000,7000,0
20230718,100800,0,7000,7000,7000,7000,0
20230718,100700,0,7000,7000,7000,7000,0
20230718,100600,0,7000,7000,7000,7000,0
20230718,100500,0,7000,7000,7000,7000,0
20230718,100400,0,7000,7000,7000,7000,0
20230718,100300,0,7000,7000,7000,7000,0
20230718,100200,0,7000,7000,7000,7000,0
20230718,100100,0,7000,7000,7000,7000,0
20230718,100000,0,7000,7000,7000,7000,0
20230718,095900,0,7000,7000,7000,7000,0
20230718,095800,0,7000,7000,7000,7000,0
20230718,095700,0,7000,7000,7000,7000,0
20230718,095600,0,7000,7000,7000,7000,0
20230718,095500,0,7000,7000,7000,7000,0
20230718,095400,0,7000,7000,7000,7000,0
20230718,095300,0,7000,7000,7000,7000,0
20230718,095200,0,7000,7000,7000,7000,0
20230718,095100,0,7000,7000,7000,7000,0
20230718,095000,0,7000,7000,7000,7000,0
20230718,094900,0,7000,7000,7000,7000,0
20230718,094800,0,7000,7000,7000,7000,0
20230718,094700,0,7000,7000,7000,7000,0
20230718,094600,0,7000,7000,7000,7000,0
20230718,094500,0,7000,7000,7000,7000,0
20230718,094400,0,7000,7000,7000,7000,0
20230718,094300,0,7000,7000,7000,7000,0
20230718,094200,0,7000,7000,7000,7000,0
20230718,094100,0,7000,7000,7000,7000,0
20230718,094000,0,7000,7000,7000,7000,0
20230718,093900,0,7000,7000,7000,7000,0
20230718,093800,0,7000,7000,7000,7000,0
20230718,093700,0,7000,7000,7000,7000,0
20230718,093600,0,7000,7000,7000,7000,0
20230718,093500,0,7000,7000,7000,7000,0
20230718,093400,0,7000,7000,7000,7000,0
20230718,093300,0,7000,7000,7000,7000,0
20230718,093200,0,7000,7000,7000,7000,0
20230718,093100,0,7000,7000,7000,7000,0
20230718,093000,0,7000,7000,7000,7000,0
20230718,092900,0,7000,7000,7000,7000,0
20230718,092800,0,7000,7000,7000,7000,0
20230718,092700,0,7000,7000,7000,7000,0
20230718,092600,0,7000,7000,7000,7000,0
20230718,092500,0,7000,7000,7000,7000,0
20230718,092400,0,7000,7000,7000,7000,0
20230718,092300,0,7000,7000,7000,7000,0
20230718,092200,0,7000,7000,7000,7000,0
20230718,092100,0,7000,7000,7000,7000,0
20230718,092000,0,7000,7000,7000,7000,0
20230718,091900,0,7000,7000,7000,7000,0
20230718,091800,0,7000,7000,7000,7000,0
20230718,091700,0,7000,7000,7000,7000,0
20230718,091600,0,7000,7000,7000,7000,0
20230718,091500,0,7000,7000,7000,7000,0
20230718,091400,0,7000,7000,7000,7000,0
20230718,091300,0,7000,7000,7000,7000,0
20230718,091200,0,7000,7000,7000,7000,0
20230718,091100,0,7000,7000,7000,7000,0
20230718,091000,0,7000,7000,7000,7000,0
20230718,090900,0,7000,7000,7000,7000,0
20230718,090800,0,7000,7000,7000,7000,0
20230718,090700,0,7000,7000,7000,7000,0
20230718,090600,0,7000,7000,7000,7000,0
20230718,090500,0,7000,7000,7000,7000,0
20230718,090400,0,7000,7000,7000,7000,0
20230718,090300,0,7000,7000,7000,7000,0
20230718,090200,0,7000,7000,7000,7000,0
20230718,090100,0,7000,7000,7000,7000,0
20230718,090000,0,7000,7000,7000,7000,0