KissMeData/012210/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185300,34499,1639,1639,1639,1639,1
20230706,185200,34499,1639,1639,1639,1639,0
20230706,185100,34499,1639,1639,1639,1639,0
20230706,185000,34499,1639,1639,1639,1639,0
20230706,184900,34499,1639,1639,1639,1639,0
20230706,184800,34499,1639,1639,1639,1639,0
20230706,184700,34499,1639,1639,1639,1639,0
20230706,184600,34499,1639,1639,1639,1639,0
20230706,184500,34499,1639,1639,1639,1639,0
20230706,184400,34499,1639,1639,1639,1639,0
20230706,184300,34499,1639,1639,1639,1639,0
20230706,184200,34499,1639,1639,1639,1639,0
20230706,184100,34499,1639,1639,1639,1639,0
20230706,184000,34499,1639,1639,1639,1639,0
20230706,183900,34499,1639,1639,1639,1639,0
20230706,183800,34499,1639,1639,1639,1639,0
20230706,183700,34499,1639,1639,1639,1639,0
20230706,183600,34499,1639,1639,1639,1639,0
20230706,183500,34499,1639,1639,1639,1639,0
20230706,183400,34499,1639,1639,1639,1639,0
20230706,183300,34499,1639,1639,1639,1639,0
20230706,183200,34499,1639,1639,1639,1639,0
20230706,183100,34499,1639,1639,1639,1639,0
20230706,183000,34499,1639,1639,1639,1639,0
20230706,182900,34499,1639,1639,1639,1639,0
20230706,182800,34499,1639,1639,1639,1639,0
20230706,182700,34499,1639,1639,1639,1639,0
20230706,182600,34499,1639,1639,1639,1639,0
20230706,182500,34499,1639,1639,1639,1639,0
20230706,182400,34499,1639,1639,1639,1639,0
20230706,182300,34499,1639,1639,1639,1639,1
20230706,182200,34499,1639,1639,1639,1639,0
20230706,182100,34499,1639,1639,1639,1639,0
20230706,182000,34499,1639,1639,1639,1639,0
20230706,181900,34499,1639,1639,1639,1639,0
20230706,181800,34499,1639,1639,1639,1639,0
20230706,181700,34499,1639,1639,1639,1639,0
20230706,181600,34499,1639,1639,1639,1639,0
20230706,181500,34499,1639,1639,1639,1639,0
20230706,181400,34499,1639,1639,1639,1639,0
20230706,181300,34499,1639,1639,1639,1639,0
20230706,181200,34499,1639,1639,1639,1639,0
20230706,181100,34499,1639,1639,1639,1639,0
20230706,181000,34499,1639,1639,1639,1639,0
20230706,180900,34499,1639,1639,1639,1639,0
20230706,180800,34499,1639,1639,1639,1639,0
20230706,180700,34499,1639,1639,1639,1639,0
20230706,180600,34499,1639,1639,1639,1639,0
20230706,180500,34499,1639,1639,1639,1639,0
20230706,180400,34499,1639,1639,1639,1639,0
20230706,180300,34499,1639,1639,1639,1639,0
20230706,180200,34499,1639,1639,1639,1639,0
20230706,180100,34499,1639,1639,1639,1639,0
20230706,180000,34499,1639,1639,1639,1639,0
20230706,175900,34499,1639,1639,1639,1639,0
20230706,175800,34499,1639,1639,1639,1639,0
20230706,175700,34499,1639,1639,1639,1639,0
20230706,175600,34499,1639,1639,1639,1639,0
20230706,175500,34499,1639,1639,1639,1639,0
20230706,175400,34499,1639,1639,1639,1639,0
20230706,175300,34499,1639,1639,1639,1639,1
20230706,175200,34499,1639,1639,1639,1639,0
20230706,175100,34499,1639,1639,1639,1639,0
20230706,175000,34499,1639,1639,1639,1639,0
20230706,174900,34499,1639,1639,1639,1639,0
20230706,174800,34499,1639,1639,1639,1639,0
20230706,174700,34499,1639,1639,1639,1639,0
20230706,174600,34499,1639,1639,1639,1639,0
20230706,174500,34499,1639,1639,1639,1639,0
20230706,174400,34499,1639,1639,1639,1639,0
20230706,174300,34499,1639,1639,1639,1639,0
20230706,174200,34499,1639,1639,1639,1639,0
20230706,174100,34499,1639,1639,1639,1639,0
20230706,174000,34499,1639,1639,1639,1639,0
20230706,173900,34499,1639,1639,1639,1639,0
20230706,173800,34499,1639,1639,1639,1639,0
20230706,173700,34499,1639,1639,1639,1639,0
20230706,173600,34499,1639,1639,1639,1639,0
20230706,173500,34499,1639,1639,1639,1639,0
20230706,173400,34499,1639,1639,1639,1639,0
20230706,173300,34499,1639,1639,1639,1639,0
20230706,173200,34499,1639,1639,1639,1639,0
20230706,173100,34499,1639,1639,1639,1639,0
20230706,173000,34499,1639,1639,1639,1639,0
20230706,172900,34499,1639,1639,1639,1639,0
20230706,172800,34499,1639,1639,1639,1639,0
20230706,172700,34499,1639,1639,1639,1639,0
20230706,172600,34499,1639,1639,1639,1639,0
20230706,172500,34499,1639,1639,1639,1639,0
20230706,172400,34499,1639,1639,1639,1639,0
20230706,172300,34499,1639,1639,1639,1639,1
20230706,172200,34499,1639,1639,1639,1639,0
20230706,172100,34499,1639,1639,1639,1639,0
20230706,172000,34499,1639,1639,1639,1639,0
20230706,171900,34499,1639,1639,1639,1639,0
20230706,171800,34499,1639,1639,1639,1639,0
20230706,171700,34499,1639,1639,1639,1639,0
20230706,171600,34499,1639,1639,1639,1639,0
20230706,171500,34499,1639,1639,1639,1639,0
20230706,171400,34499,1639,1639,1639,1639,0
20230706,171300,34499,1639,1639,1639,1639,0
20230706,171200,34499,1639,1639,1639,1639,0
20230706,171100,34499,1639,1639,1639,1639,0
20230706,171000,34499,1639,1639,1639,1639,0
20230706,170900,34499,1639,1639,1639,1639,0
20230706,170800,34499,1639,1639,1639,1639,0
20230706,170700,34499,1639,1639,1639,1639,0
20230706,170600,34499,1639,1639,1639,1639,0
20230706,170500,34499,1639,1639,1639,1639,0
20230706,170400,34499,1639,1639,1639,1639,0
20230706,170300,34499,1639,1639,1639,1639,0
20230706,170200,34499,1639,1639,1639,1639,0
20230706,170100,34499,1639,1639,1639,1639,0
20230706,170000,34499,1639,1639,1639,1639,0
20230706,165900,34499,1639,1639,1639,1639,0
20230706,165800,34499,1639,1639,1639,1639,0
20230706,165700,34499,1639,1639,1639,1639,0
20230706,165600,34499,1639,1639,1639,1639,0
20230706,165500,34499,1639,1639,1639,1639,0
20230706,165400,34499,1639,1639,1639,1639,0
20230706,165300,34499,1639,1639,1639,1639,1
20230706,165200,34499,1639,1639,1639,1639,0
20230706,165100,34499,1639,1639,1639,1639,0
20230706,165000,34499,1639,1639,1639,1639,0
20230706,164900,34499,1639,1639,1639,1639,0
20230706,164800,34499,1639,1639,1639,1639,0
20230706,164700,34499,1639,1639,1639,1639,0
20230706,164600,34499,1639,1639,1639,1639,0
20230706,164500,34499,1639,1639,1639,1639,0
20230706,164400,34499,1639,1639,1639,1639,0
20230706,164300,34499,1639,1639,1639,1639,0
20230706,164200,34499,1639,1639,1639,1639,0
20230706,164100,34499,1639,1639,1639,1639,0
20230706,164000,34499,1639,1639,1639,1639,0
20230706,163900,34499,1639,1639,1639,1639,0
20230706,163800,34499,1639,1639,1639,1639,0
20230706,163700,34499,1639,1639,1639,1639,0
20230706,163600,34499,1639,1639,1639,1639,0
20230706,163500,34499,1639,1639,1639,1639,0
20230706,163400,34499,1639,1639,1639,1639,0
20230706,163300,34499,1639,1639,1639,1639,0
20230706,163200,34499,1639,1639,1639,1639,0
20230706,163100,34499,1639,1639,1639,1639,0
20230706,163000,34499,1639,1639,1639,1639,0
20230706,162900,34499,1639,1639,1639,1639,0
20230706,162800,34499,1639,1639,1639,1639,0
20230706,162700,34499,1639,1639,1639,1639,0
20230706,162600,34499,1639,1639,1639,1639,0
20230706,162500,34499,1639,1639,1639,1639,0
20230706,162400,34499,1639,1639,1639,1639,0
20230706,162300,34499,1639,1639,1639,1639,1
20230706,162200,34499,1639,1639,1639,1639,0
20230706,162100,34499,1639,1639,1639,1639,0
20230706,162000,34499,1639,1639,1639,1639,0
20230706,161900,34499,1639,1639,1639,1639,0
20230706,161800,34499,1639,1639,1639,1639,0
20230706,161700,34499,1639,1639,1639,1639,0
20230706,161600,34499,1639,1639,1639,1639,0
20230706,161500,34499,1639,1639,1639,1639,0
20230706,161400,34499,1639,1639,1639,1639,0
20230706,161300,34499,1639,1639,1639,1639,0
20230706,161200,34499,1639,1639,1639,1639,0
20230706,161100,34499,1639,1639,1639,1639,0
20230706,161000,34499,1639,1639,1639,1639,0
20230706,160900,34499,1639,1639,1639,1639,0
20230706,160800,34499,1639,1639,1639,1639,0
20230706,160700,34499,1639,1639,1639,1639,0
20230706,160600,34499,1639,1639,1639,1639,0
20230706,160500,34499,1639,1639,1639,1639,0
20230706,160400,34499,1639,1639,1639,1639,0
20230706,160300,34499,1639,1639,1639,1639,0
20230706,160200,34499,1639,1639,1639,1639,0
20230706,160100,34499,1639,1639,1639,1639,0
20230706,160000,34499,1639,1639,1639,1639,0
20230706,155900,34499,1639,1639,1639,1639,0
20230706,155800,34499,1639,1639,1639,1639,0
20230706,155700,34499,1639,1639,1639,1639,0
20230706,155600,34499,1639,1639,1639,1639,0
20230706,155500,34499,1639,1639,1639,1639,0
20230706,155400,34499,1639,1639,1639,1639,0
20230706,155300,34499,1639,1639,1639,1639,1
20230706,155200,34499,1639,1639,1639,1639,0
20230706,155100,34499,1639,1639,1639,1639,0
20230706,155000,34499,1639,1639,1639,1639,0
20230706,154900,34499,1639,1639,1639,1639,0
20230706,154800,34499,1639,1639,1639,1639,0
20230706,154700,34499,1639,1639,1639,1639,0
20230706,154600,34499,1639,1639,1639,1639,0
20230706,154500,34499,1639,1639,1639,1639,0
20230706,154400,34499,1639,1639,1639,1639,0
20230706,154300,34499,1639,1639,1639,1639,0
20230706,154200,34499,1639,1639,1639,1639,0
20230706,154100,34499,1639,1639,1639,1639,0
20230706,154000,34499,1639,1639,1639,1639,0
20230706,153900,34499,1639,1639,1639,1639,0
20230706,153800,34499,1639,1639,1639,1639,0
20230706,153700,34499,1639,1639,1639,1639,0
20230706,153600,34499,1639,1639,1639,1639,0
20230706,153500,34499,1639,1639,1639,1639,0
20230706,153400,34499,1639,1639,1639,1639,0
20230706,153300,34499,1639,1639,1639,1639,0
20230706,153200,34499,1639,1639,1639,1639,0
20230706,153100,34499,1639,1639,1639,1639,0
20230706,153000,34499,1639,1639,1639,1639,1
20230706,152900,32860,1639,1639,1639,1639,0
20230706,152800,32860,1639,1639,1639,1639,0
20230706,152700,32860,1639,1639,1639,1639,0
20230706,152600,32860,1639,1639,1639,1639,0
20230706,152500,32860,1639,1639,1639,1639,0
20230706,152400,32860,1639,1639,1639,1639,0
20230706,152300,32860,1639,1639,1639,1639,0
20230706,152200,32860,1639,1639,1639,1639,0
20230706,152100,32860,1639,1639,1639,1639,0
20230706,152000,32860,1639,1639,1639,1639,0
20230706,151900,32860,1639,1639,1639,1639,0
20230706,151800,32860,1639,1639,1639,1639,0
20230706,151700,32860,1639,1639,1639,1639,0
20230706,151600,32860,1639,1639,1639,1639,0
20230706,151500,32860,1639,1639,1639,1639,0
20230706,151400,32860,1639,1639,1639,1639,0
20230706,151300,32860,1639,1639,1639,1639,0
20230706,151200,32860,1639,1639,1639,1639,0
20230706,151100,32860,1639,1639,1639,1639,0
20230706,151000,32860,1639,1639,1639,1639,0
20230706,150900,32860,1639,1639,1639,1639,0
20230706,150800,32860,1639,1639,1639,1639,0
20230706,150700,32860,1639,1639,1639,1639,0
20230706,150600,32860,1639,1639,1639,1639,0
20230706,150500,32860,1639,1639,1639,1639,0
20230706,150400,32860,1639,1639,1639,1639,0
20230706,150300,32860,1639,1639,1639,1639,0
20230706,150200,32860,1639,1639,1639,1639,0
20230706,150100,32860,1639,1639,1639,1639,0
20230706,150000,32860,1639,1639,1639,1639,0
20230706,145900,32860,1639,1639,1639,1639,0
20230706,145800,32860,1639,1639,1639,1639,0
20230706,145700,32860,1639,1639,1639,1639,0
20230706,145600,32860,1639,1639,1639,1639,0
20230706,145500,32860,1639,1639,1639,1639,0
20230706,145400,32860,1639,1639,1639,1639,0
20230706,145300,32860,1639,1639,1639,1639,0
20230706,145200,32860,1639,1639,1639,1639,0
20230706,145100,32860,1639,1639,1639,1639,0
20230706,145000,32860,1639,1639,1639,1639,0
20230706,144900,32860,1639,1639,1639,1639,0
20230706,144800,32860,1639,1639,1639,1639,0
20230706,144700,32860,1639,1639,1639,1639,0
20230706,144600,32860,1639,1639,1639,1639,0
20230706,144500,32860,1639,1639,1639,1639,0
20230706,144400,32860,1639,1639,1639,1639,0
20230706,144300,32860,1639,1639,1639,1639,0
20230706,144200,32860,1639,1639,1639,1639,0
20230706,144100,32860,1639,1639,1639,1639,0
20230706,144000,32860,1639,1639,1639,1639,0
20230706,143900,32860,1639,1639,1639,1639,0
20230706,143800,32860,1639,1639,1639,1639,0
20230706,143700,32860,1639,1639,1639,1639,0
20230706,143600,32860,1639,1639,1639,1639,0
20230706,143500,32860,1639,1639,1639,1639,0
20230706,143400,32860,1639,1639,1639,1639,0
20230706,143300,32860,1639,1639,1639,1639,0
20230706,143200,32860,1639,1639,1639,1639,0
20230706,143100,32860,1639,1639,1639,1639,0
20230706,143000,32860,1639,1639,1639,1639,0
20230706,142900,32860,1639,1639,1639,1639,0
20230706,142800,32860,1639,1639,1639,1639,0
20230706,142700,32860,1639,1639,1639,1639,0
20230706,142600,32860,1639,1639,1639,1639,0
20230706,142500,32860,1639,1639,1639,1639,0
20230706,142400,32860,1639,1639,1639,1639,0
20230706,142300,32860,1639,1639,1639,1639,0
20230706,142200,32860,1639,1639,1639,1639,0
20230706,142100,32860,1639,1639,1639,1639,0
20230706,142000,32860,1639,1639,1639,1639,0
20230706,141900,32860,1639,1639,1639,1639,0
20230706,141800,32860,1639,1639,1639,1639,0
20230706,141700,32860,1639,1639,1639,1639,0
20230706,141600,32860,1639,1639,1639,1639,0
20230706,141500,32860,1639,1639,1639,1639,0
20230706,141400,32860,1639,1639,1639,1639,0
20230706,141300,32860,1639,1639,1639,1639,0
20230706,141200,32860,1639,1639,1639,1639,0
20230706,141100,32860,1639,1639,1639,1639,0
20230706,141000,32860,1639,1639,1639,1639,0
20230706,140900,32860,1639,1639,1639,1639,0
20230706,140800,32860,1639,1639,1639,1639,0
20230706,140700,32860,1639,1639,1639,1639,0
20230706,140600,32860,1639,1639,1639,1639,0
20230706,140500,32860,1639,1639,1639,1639,0
20230706,140400,32860,1639,1639,1639,1639,0
20230706,140300,32860,1639,1639,1639,1639,0
20230706,140200,32860,1639,1639,1639,1639,0
20230706,140100,32860,1639,1639,1639,1639,0
20230706,140000,32860,1639,1639,1639,1639,0
20230706,135900,32860,1639,1639,1639,1639,0
20230706,135800,32860,1639,1639,1639,1639,0
20230706,135700,32860,1639,1639,1639,1639,0
20230706,135600,32860,1639,1639,1639,1639,0
20230706,135500,32860,1639,1639,1639,1639,0
20230706,135400,32860,1639,1639,1639,1639,0
20230706,135300,32860,1639,1639,1639,1639,0
20230706,135200,32860,1639,1639,1639,1639,0
20230706,135100,32860,1639,1639,1639,1639,0
20230706,135000,32860,1639,1639,1639,1639,0
20230706,134900,32860,1639,1639,1639,1639,0
20230706,134800,32860,1639,1639,1639,1639,0
20230706,134700,32860,1639,1639,1639,1639,0
20230706,134600,32860,1639,1639,1639,1639,0
20230706,134500,32860,1639,1639,1639,1639,0
20230706,134400,32860,1639,1639,1639,1639,0
20230706,134300,32860,1639,1639,1639,1639,0
20230706,134200,32860,1639,1639,1639,1639,0
20230706,134100,32860,1639,1639,1639,1639,0
20230706,134000,32860,1639,1639,1639,1639,0
20230706,133900,32860,1639,1639,1639,1639,0
20230706,133800,32860,1639,1639,1639,1639,0
20230706,133700,32860,1639,1639,1639,1639,0
20230706,133600,32860,1639,1639,1639,1639,0
20230706,133500,32860,1639,1639,1639,1639,0
20230706,133400,32860,1639,1639,1639,1639,0
20230706,133300,32860,1639,1639,1639,1639,0
20230706,133200,32860,1639,1639,1639,1639,0
20230706,133100,32860,1639,1639,1639,1639,0
20230706,133000,32860,1639,1639,1639,1639,0
20230706,132900,32860,1639,1639,1639,1639,0
20230706,132800,32860,1639,1639,1639,1639,0
20230706,132700,32860,1639,1639,1639,1639,0
20230706,132600,32860,1639,1639,1639,1639,0
20230706,132500,32860,1639,1639,1639,1639,0
20230706,132400,32860,1639,1639,1639,1639,0
20230706,132300,32860,1639,1639,1639,1639,0
20230706,132200,32860,1639,1639,1639,1639,0
20230706,132100,32860,1639,1639,1639,1639,0
20230706,132000,32860,1639,1639,1639,1639,0
20230706,131900,32860,1639,1639,1639,1639,0
20230706,131800,32860,1639,1639,1639,1639,0
20230706,131700,32860,1639,1639,1639,1639,0
20230706,131600,32860,1639,1639,1639,1639,0
20230706,131500,32860,1639,1639,1639,1639,0
20230706,131400,32860,1639,1639,1639,1639,0
20230706,131300,32860,1639,1639,1639,1639,0
20230706,131200,32860,1639,1639,1639,1639,0
20230706,131100,32860,1639,1639,1639,1639,0
20230706,131000,32860,1639,1639,1639,1639,0
20230706,130900,32860,1639,1639,1639,1639,0
20230706,130800,32860,1639,1639,1639,1639,0
20230706,130700,32860,1639,1639,1639,1639,0
20230706,130600,32860,1639,1639,1639,1639,0
20230706,130500,32860,1639,1639,1639,1639,0
20230706,130400,32860,1639,1639,1639,1639,0
20230706,130300,32860,1639,1639,1639,1639,0
20230706,130200,32860,1639,1639,1639,1639,0
20230706,130100,32860,1639,1639,1639,1639,0
20230706,130000,32860,1639,1639,1639,1639,0
20230706,125900,32860,1639,1639,1639,1639,0
20230706,125800,32860,1639,1639,1639,1639,0
20230706,125700,32860,1639,1639,1639,1639,0
20230706,125600,32860,1639,1639,1639,1639,0
20230706,125500,32860,1639,1639,1639,1639,0
20230706,125400,32860,1639,1639,1639,1639,0
20230706,125300,32860,1639,1639,1639,1639,0
20230706,125200,32860,1639,1639,1639,1639,0
20230706,125100,32860,1639,1639,1639,1639,0
20230706,125000,32860,1639,1639,1639,1639,0
20230706,124900,32860,1639,1639,1639,1639,0
20230706,124800,32860,1639,1639,1639,1639,0
20230706,124700,32860,1639,1639,1639,1639,0
20230706,124600,32860,1639,1639,1639,1639,0
20230706,124500,32860,1639,1639,1639,1639,0
20230706,124400,32860,1639,1639,1639,1639,0
20230706,124300,32860,1639,1639,1639,1639,0
20230706,124200,32860,1639,1639,1639,1639,0
20230706,124100,32860,1639,1639,1639,1639,0
20230706,124000,32860,1639,1639,1639,1639,0
20230706,123900,32860,1639,1639,1639,1639,0
20230706,123800,32860,1639,1639,1639,1639,0
20230706,123700,32860,1639,1639,1639,1639,0
20230706,123600,32860,1639,1639,1639,1639,0
20230706,123500,32860,1639,1639,1639,1639,0
20230706,123400,32860,1639,1639,1639,1639,0
20230706,123300,32860,1639,1639,1639,1639,0
20230706,123200,32860,1639,1639,1639,1639,0
20230706,123100,32860,1639,1639,1639,1639,0
20230706,123000,32860,1639,1639,1639,1639,0
20230706,122900,32860,1639,1639,1639,1639,0
20230706,122800,32860,1639,1639,1639,1639,0
20230706,122700,32860,1639,1639,1639,1639,0
20230706,122600,32860,1639,1639,1639,1639,0
20230706,122500,32860,1639,1639,1639,1639,0
20230706,122400,32860,1639,1639,1639,1639,0
20230706,122300,32860,1639,1639,1639,1639,0
20230706,122200,32860,1639,1639,1639,1639,0
20230706,122100,32860,1639,1639,1639,1639,0
20230706,122000,32860,1639,1639,1639,1639,0
20230706,121900,32860,1639,1639,1639,1639,0
20230706,121800,32860,1639,1639,1639,1639,0
20230706,121700,32860,1639,1639,1639,1639,0
20230706,121600,32860,1639,1639,1639,1639,0
20230706,121500,32860,1639,1639,1639,1639,0
20230706,121400,32860,1639,1639,1639,1639,0
20230706,121300,32860,1639,1639,1639,1639,0
20230706,121200,32860,1639,1639,1639,1639,0
20230706,121100,32860,1639,1639,1639,1639,0
20230706,121000,32860,1639,1639,1639,1639,0
20230706,120900,32860,1639,1639,1639,1639,0
20230706,120800,32860,1639,1639,1639,1639,0
20230706,120700,32860,1639,1639,1639,1639,0
20230706,120600,32860,1639,1639,1639,1639,0
20230706,120500,32860,1639,1639,1639,1639,0
20230706,120400,32860,1639,1639,1639,1639,0
20230706,120300,32860,1639,1639,1639,1639,0
20230706,120200,32860,1639,1639,1639,1639,0
20230706,120100,32860,1639,1639,1639,1639,0
20230706,120000,32860,1639,1639,1639,1639,0
20230706,115900,32860,1639,1639,1639,1639,0
20230706,115800,32860,1639,1639,1639,1639,0
20230706,115700,32860,1639,1639,1639,1639,0
20230706,115600,32860,1639,1639,1639,1639,13
20230706,115500,11553,1639,1639,1639,1639,0
20230706,115400,11553,1639,1639,1639,1639,0
20230706,115300,11553,1639,1639,1639,1639,5
20230706,115200,3358,1679,1679,1679,1679,0
20230706,115100,3358,1679,1679,1679,1679,0
20230706,115000,3358,1679,1679,1679,1679,0
20230706,114900,3358,1679,1679,1679,1679,0
20230706,114800,3358,1679,1679,1679,1679,0
20230706,114700,3358,1679,1679,1679,1679,0
20230706,114600,3358,1679,1679,1679,1679,0
20230706,114500,3358,1679,1679,1679,1679,0
20230706,114400,3358,1679,1679,1679,1679,0
20230706,114300,3358,1679,1679,1679,1679,0
20230706,114200,3358,1679,1679,1679,1679,0
20230706,114100,3358,1679,1679,1679,1679,0
20230706,114000,3358,1679,1679,1679,1679,0
20230706,113900,3358,1679,1679,1679,1679,0
20230706,113800,3358,1679,1679,1679,1679,0
20230706,113700,3358,1679,1679,1679,1679,0
20230706,113600,3358,1679,1679,1679,1679,0
20230706,113500,3358,1679,1679,1679,1679,0
20230706,113400,3358,1679,1679,1679,1679,0
20230706,113300,3358,1679,1679,1679,1679,0
20230706,113200,3358,1679,1679,1679,1679,0
20230706,113100,3358,1679,1679,1679,1679,0
20230706,113000,3358,1679,1679,1679,1679,0
20230706,112900,3358,1679,1679,1679,1679,0
20230706,112800,3358,1679,1679,1679,1679,0
20230706,112700,3358,1679,1679,1679,1679,0
20230706,112600,3358,1679,1679,1679,1679,0
20230706,112500,3358,1679,1679,1679,1679,0
20230706,112400,3358,1679,1679,1679,1679,0
20230706,112300,3358,1679,1679,1679,1679,0
20230706,112200,3358,1679,1679,1679,1679,0
20230706,112100,3358,1679,1679,1679,1679,0
20230706,112000,3358,1679,1679,1679,1679,0
20230706,111900,3358,1679,1679,1679,1679,0
20230706,111800,3358,1679,1679,1679,1679,0
20230706,111700,3358,1679,1679,1679,1679,0
20230706,111600,3358,1679,1679,1679,1679,0
20230706,111500,3358,1679,1679,1679,1679,0
20230706,111400,3358,1679,1679,1679,1679,0
20230706,111300,3358,1679,1679,1679,1679,0
20230706,111200,3358,1679,1679,1679,1679,0
20230706,111100,3358,1679,1679,1679,1679,0
20230706,111000,3358,1679,1679,1679,1679,0
20230706,110900,3358,1679,1679,1679,1679,0
20230706,110800,3358,1679,1679,1679,1679,0
20230706,110700,3358,1679,1679,1679,1679,0
20230706,110600,3358,1679,1679,1679,1679,0
20230706,110500,3358,1679,1679,1679,1679,0
20230706,110400,3358,1679,1679,1679,1679,0
20230706,110300,3358,1679,1679,1679,1679,0
20230706,110200,3358,1679,1679,1679,1679,0
20230706,110100,3358,1679,1679,1679,1679,0
20230706,110000,3358,1679,1679,1679,1679,0
20230706,105900,3358,1679,1679,1679,1679,0
20230706,105800,3358,1679,1679,1679,1679,0
20230706,105700,3358,1679,1679,1679,1679,0
20230706,105600,3358,1679,1679,1679,1679,0
20230706,105500,3358,1679,1679,1679,1679,0
20230706,105400,3358,1679,1679,1679,1679,0
20230706,105300,3358,1679,1679,1679,1679,0
20230706,105200,3358,1679,1679,1679,1679,0
20230706,105100,3358,1679,1679,1679,1679,0
20230706,105000,3358,1679,1679,1679,1679,0
20230706,104900,3358,1679,1679,1679,1679,0
20230706,104800,3358,1679,1679,1679,1679,0
20230706,104700,3358,1679,1679,1679,1679,0
20230706,104600,3358,1679,1679,1679,1679,0
20230706,104500,3358,1679,1679,1679,1679,0
20230706,104400,3358,1679,1679,1679,1679,0
20230706,104300,3358,1679,1679,1679,1679,0
20230706,104200,3358,1679,1679,1679,1679,0
20230706,104100,3358,1679,1679,1679,1679,0
20230706,104000,3358,1679,1679,1679,1679,0
20230706,103900,3358,1679,1679,1679,1679,0
20230706,103800,3358,1679,1679,1679,1679,0
20230706,103700,3358,1679,1679,1679,1679,0
20230706,103600,3358,1679,1679,1679,1679,0
20230706,103500,3358,1679,1679,1679,1679,0
20230706,103400,3358,1679,1679,1679,1679,0
20230706,103300,3358,1679,1679,1679,1679,0
20230706,103200,3358,1679,1679,1679,1679,0
20230706,103100,3358,1679,1679,1679,1679,0
20230706,103000,3358,1679,1679,1679,1679,0
20230706,102900,3358,1679,1679,1679,1679,0
20230706,102800,3358,1679,1679,1679,1679,0
20230706,102700,3358,1679,1679,1679,1679,0
20230706,102600,3358,1679,1679,1679,1679,0
20230706,102500,3358,1679,1679,1679,1679,0
20230706,102400,3358,1679,1679,1679,1679,0
20230706,102300,3358,1679,1679,1679,1679,0
20230706,102200,3358,1679,1679,1679,1679,0
20230706,102100,3358,1679,1679,1679,1679,0
20230706,102000,3358,1679,1679,1679,1679,0
20230706,101900,3358,1679,1679,1679,1679,0
20230706,101800,3358,1679,1679,1679,1679,0
20230706,101700,3358,1679,1679,1679,1679,0
20230706,101600,3358,1679,1679,1679,1679,0
20230706,101500,3358,1679,1679,1679,1679,0
20230706,101400,3358,1679,1679,1679,1679,0
20230706,101300,3358,1679,1679,1679,1679,0
20230706,101200,3358,1679,1679,1679,1679,0
20230706,101100,3358,1679,1679,1679,1679,0
20230706,101000,3358,1679,1679,1679,1679,0
20230706,100900,3358,1679,1679,1679,1679,0
20230706,100800,3358,1679,1679,1679,1679,0
20230706,100700,3358,1679,1679,1679,1679,0
20230706,100600,3358,1679,1679,1679,1679,0
20230706,100500,3358,1679,1679,1679,1679,0
20230706,100400,3358,1679,1679,1679,1679,0
20230706,100300,3358,1679,1679,1679,1679,0
20230706,100200,3358,1679,1679,1679,1679,0
20230706,100100,3358,1679,1679,1679,1679,0
20230706,100000,3358,1679,1679,1679,1679,0
20230706,095900,3358,1679,1679,1679,1679,0
20230706,095800,3358,1679,1679,1679,1679,0
20230706,095700,3358,1679,1679,1679,1679,0
20230706,095600,3358,1679,1679,1679,1679,0
20230706,095500,3358,1679,1679,1679,1679,0
20230706,095400,3358,1679,1679,1679,1679,0
20230706,095300,3358,1679,1679,1679,1679,0
20230706,095200,3358,1679,1679,1679,1679,0
20230706,095100,3358,1679,1679,1679,1679,0
20230706,095000,3358,1679,1679,1679,1679,0
20230706,094900,3358,1679,1679,1679,1679,0
20230706,094800,3358,1679,1679,1679,1679,0
20230706,094700,3358,1679,1679,1679,1679,0
20230706,094600,3358,1679,1679,1679,1679,0
20230706,094500,3358,1679,1679,1679,1679,0
20230706,094400,3358,1679,1679,1679,1679,0
20230706,094300,3358,1679,1679,1679,1679,0
20230706,094200,3358,1679,1679,1679,1679,0
20230706,094100,3358,1679,1679,1679,1679,0
20230706,094000,3358,1679,1679,1679,1679,0
20230706,093900,3358,1679,1679,1679,1679,0
20230706,093800,3358,1679,1679,1679,1679,0
20230706,093700,3358,1679,1679,1679,1679,0
20230706,093600,3358,1679,1679,1679,1679,0
20230706,093500,3358,1679,1679,1679,1679,0
20230706,093400,3358,1679,1679,1679,1679,0
20230706,093300,3358,1679,1679,1679,1679,0
20230706,093200,3358,1679,1679,1679,1679,0
20230706,093100,3358,1679,1679,1679,1679,0
20230706,093000,3358,1679,1679,1679,1679,0
20230706,092900,3358,1679,1679,1679,1679,0
20230706,092800,3358,1679,1679,1679,1679,0
20230706,092700,3358,1679,1679,1679,1679,0
20230706,092600,3358,1679,1679,1679,1679,0
20230706,092500,3358,1679,1679,1679,1679,0
20230706,092400,3358,1679,1679,1679,1679,0
20230706,092300,3358,1679,1679,1679,1679,0
20230706,092200,3358,1679,1679,1679,1679,0
20230706,092100,3358,1679,1679,1679,1679,0
20230706,092000,3358,1679,1679,1679,1679,0
20230706,091900,3358,1679,1679,1679,1679,0
20230706,091800,3358,1679,1679,1679,1679,0
20230706,091700,3358,1679,1679,1679,1679,0
20230706,091600,3358,1679,1679,1679,1679,0
20230706,091500,3358,1679,1679,1679,1679,1
20230706,091400,1679,1679,1679,1679,1679,0
20230706,091300,1679,1679,1679,1679,1679,0
20230706,091200,1679,1679,1679,1679,1679,0
20230706,091100,1679,1679,1679,1679,1679,0
20230706,091000,1679,1679,1679,1679,1679,0
20230706,090900,1679,1679,1679,1679,1679,0
20230706,090800,1679,1679,1679,1679,1679,0
20230706,090700,1679,1679,1679,1679,1679,0
20230706,090600,1679,1679,1679,1679,1679,0
20230706,090500,1679,1679,1679,1679,1679,0
20230706,090400,1679,1679,1679,1679,1679,0
20230706,090300,1679,1679,1679,1679,1679,0
20230706,090200,1679,1679,1679,1679,1679,0
20230706,090100,1679,1679,1679,1679,1679,0
20230706,090000,1679,1679,1679,1679,1679,1