KissMeData/076340/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193500,296020,6720,6720,6720,6720,10
20230704,193400,296020,6720,6720,6720,6720,0
20230704,193300,296020,6720,6720,6720,6720,0
20230704,193200,296020,6720,6720,6720,6720,0
20230704,193100,296020,6720,6720,6720,6720,0
20230704,193000,296020,6720,6720,6720,6720,0
20230704,192900,296020,6720,6720,6720,6720,0
20230704,192800,296020,6720,6720,6720,6720,0
20230704,192700,296020,6720,6720,6720,6720,0
20230704,192600,296020,6720,6720,6720,6720,0
20230704,192500,296020,6720,6720,6720,6720,0
20230704,192400,296020,6720,6720,6720,6720,0
20230704,192300,296020,6720,6720,6720,6720,0
20230704,192200,296020,6720,6720,6720,6720,0
20230704,192100,296020,6720,6720,6720,6720,0
20230704,192000,296020,6720,6720,6720,6720,0
20230704,191900,296020,6720,6720,6720,6720,0
20230704,191800,296020,6720,6720,6720,6720,0
20230704,191700,296020,6720,6720,6720,6720,0
20230704,191600,296020,6720,6720,6720,6720,0
20230704,191500,296020,6720,6720,6720,6720,0
20230704,191400,296020,6720,6720,6720,6720,0
20230704,191300,296020,6720,6720,6720,6720,0
20230704,191200,296020,6720,6720,6720,6720,0
20230704,191100,296020,6720,6720,6720,6720,0
20230704,191000,296020,6720,6720,6720,6720,0
20230704,190900,296020,6720,6720,6720,6720,0
20230704,190800,296020,6720,6720,6720,6720,0
20230704,190700,296020,6720,6720,6720,6720,0
20230704,190600,296020,6720,6720,6720,6720,0
20230704,190500,296020,6720,6720,6720,6720,10
20230704,190400,296020,6720,6720,6720,6720,0
20230704,190300,296020,6720,6720,6720,6720,0
20230704,190200,296020,6720,6720,6720,6720,0
20230704,190100,296020,6720,6720,6720,6720,0
20230704,190000,296020,6720,6720,6720,6720,0
20230704,185900,296020,6720,6720,6720,6720,0
20230704,185800,296020,6720,6720,6720,6720,0
20230704,185700,296020,6720,6720,6720,6720,0
20230704,185600,296020,6720,6720,6720,6720,0
20230704,185500,296020,6720,6720,6720,6720,0
20230704,185400,296020,6720,6720,6720,6720,0
20230704,185300,296020,6720,6720,6720,6720,0
20230704,185200,296020,6720,6720,6720,6720,0
20230704,185100,296020,6720,6720,6720,6720,0
20230704,185000,296020,6720,6720,6720,6720,0
20230704,184900,296020,6720,6720,6720,6720,0
20230704,184800,296020,6720,6720,6720,6720,0
20230704,184700,296020,6720,6720,6720,6720,0
20230704,184600,296020,6720,6720,6720,6720,0
20230704,184500,296020,6720,6720,6720,6720,0
20230704,184400,296020,6720,6720,6720,6720,0
20230704,184300,296020,6720,6720,6720,6720,0
20230704,184200,296020,6720,6720,6720,6720,0
20230704,184100,296020,6720,6720,6720,6720,0
20230704,184000,296020,6720,6720,6720,6720,0
20230704,183900,296020,6720,6720,6720,6720,0
20230704,183800,296020,6720,6720,6720,6720,0
20230704,183700,296020,6720,6720,6720,6720,0
20230704,183600,296020,6720,6720,6720,6720,0
20230704,183500,296020,6720,6720,6720,6720,10
20230704,183400,296020,6720,6720,6720,6720,0
20230704,183300,296020,6720,6720,6720,6720,0
20230704,183200,296020,6720,6720,6720,6720,0
20230704,183100,296020,6720,6720,6720,6720,0
20230704,183000,296020,6720,6720,6720,6720,0
20230704,182900,296020,6720,6720,6720,6720,0
20230704,182800,296020,6720,6720,6720,6720,0
20230704,182700,296020,6720,6720,6720,6720,0
20230704,182600,296020,6720,6720,6720,6720,0
20230704,182500,296020,6720,6720,6720,6720,0
20230704,182400,296020,6720,6720,6720,6720,0
20230704,182300,296020,6720,6720,6720,6720,0
20230704,182200,296020,6720,6720,6720,6720,0
20230704,182100,296020,6720,6720,6720,6720,0
20230704,182000,296020,6720,6720,6720,6720,0
20230704,181900,296020,6720,6720,6720,6720,0
20230704,181800,296020,6720,6720,6720,6720,0
20230704,181700,296020,6720,6720,6720,6720,0
20230704,181600,296020,6720,6720,6720,6720,0
20230704,181500,296020,6720,6720,6720,6720,0
20230704,181400,296020,6720,6720,6720,6720,0
20230704,181300,296020,6720,6720,6720,6720,0
20230704,181200,296020,6720,6720,6720,6720,0
20230704,181100,296020,6720,6720,6720,6720,0
20230704,181000,296020,6720,6720,6720,6720,0
20230704,180900,296020,6720,6720,6720,6720,0
20230704,180800,296020,6720,6720,6720,6720,0
20230704,180700,296020,6720,6720,6720,6720,0
20230704,180600,296020,6720,6720,6720,6720,0
20230704,180500,296020,6720,6720,6720,6720,10
20230704,180400,296020,6720,6720,6720,6720,0
20230704,180300,296020,6720,6720,6720,6720,0
20230704,180200,296020,6720,6720,6720,6720,0
20230704,180100,296020,6720,6720,6720,6720,0
20230704,180000,296020,6720,6720,6720,6720,0
20230704,175900,296020,6720,6720,6720,6720,0
20230704,175800,296020,6720,6720,6720,6720,0
20230704,175700,296020,6720,6720,6720,6720,0
20230704,175600,296020,6720,6720,6720,6720,0
20230704,175500,296020,6720,6720,6720,6720,0
20230704,175400,296020,6720,6720,6720,6720,0
20230704,175300,296020,6720,6720,6720,6720,0
20230704,175200,296020,6720,6720,6720,6720,0
20230704,175100,296020,6720,6720,6720,6720,0
20230704,175000,296020,6720,6720,6720,6720,0
20230704,174900,296020,6720,6720,6720,6720,0
20230704,174800,296020,6720,6720,6720,6720,0
20230704,174700,296020,6720,6720,6720,6720,0
20230704,174600,296020,6720,6720,6720,6720,0
20230704,174500,296020,6720,6720,6720,6720,0
20230704,174400,296020,6720,6720,6720,6720,0
20230704,174300,296020,6720,6720,6720,6720,0
20230704,174200,296020,6720,6720,6720,6720,0
20230704,174100,296020,6720,6720,6720,6720,0
20230704,174000,296020,6720,6720,6720,6720,0
20230704,173900,296020,6720,6720,6720,6720,0
20230704,173800,296020,6720,6720,6720,6720,0
20230704,173700,296020,6720,6720,6720,6720,0
20230704,173600,296020,6720,6720,6720,6720,0
20230704,173500,296020,6720,6720,6720,6720,10
20230704,173400,296020,6720,6720,6720,6720,0
20230704,173300,296020,6720,6720,6720,6720,0
20230704,173200,296020,6720,6720,6720,6720,0
20230704,173100,296020,6720,6720,6720,6720,0
20230704,173000,296020,6720,6720,6720,6720,0
20230704,172900,296020,6720,6720,6720,6720,0
20230704,172800,296020,6720,6720,6720,6720,0
20230704,172700,296020,6720,6720,6720,6720,0
20230704,172600,296020,6720,6720,6720,6720,0
20230704,172500,296020,6720,6720,6720,6720,0
20230704,172400,296020,6720,6720,6720,6720,0
20230704,172300,296020,6720,6720,6720,6720,0
20230704,172200,296020,6720,6720,6720,6720,0
20230704,172100,296020,6720,6720,6720,6720,0
20230704,172000,296020,6720,6720,6720,6720,0
20230704,171900,296020,6720,6720,6720,6720,0
20230704,171800,296020,6720,6720,6720,6720,0
20230704,171700,296020,6720,6720,6720,6720,0
20230704,171600,296020,6720,6720,6720,6720,0
20230704,171500,296020,6720,6720,6720,6720,0
20230704,171400,296020,6720,6720,6720,6720,0
20230704,171300,296020,6720,6720,6720,6720,0
20230704,171200,296020,6720,6720,6720,6720,0
20230704,171100,296020,6720,6720,6720,6720,0
20230704,171000,296020,6720,6720,6720,6720,0
20230704,170900,296020,6720,6720,6720,6720,0
20230704,170800,296020,6720,6720,6720,6720,0
20230704,170700,296020,6720,6720,6720,6720,0
20230704,170600,296020,6720,6720,6720,6720,0
20230704,170500,296020,6720,6720,6720,6720,10
20230704,170400,296020,6720,6720,6720,6720,0
20230704,170300,296020,6720,6720,6720,6720,0
20230704,170200,296020,6720,6720,6720,6720,0
20230704,170100,296020,6720,6720,6720,6720,0
20230704,170000,296020,6720,6720,6720,6720,0
20230704,165900,296020,6720,6720,6720,6720,0
20230704,165800,296020,6720,6720,6720,6720,0
20230704,165700,296020,6720,6720,6720,6720,0
20230704,165600,296020,6720,6720,6720,6720,0
20230704,165500,296020,6720,6720,6720,6720,0
20230704,165400,296020,6720,6720,6720,6720,0
20230704,165300,296020,6720,6720,6720,6720,0
20230704,165200,296020,6720,6720,6720,6720,0
20230704,165100,296020,6720,6720,6720,6720,0
20230704,165000,296020,6720,6720,6720,6720,0
20230704,164900,296020,6720,6720,6720,6720,0
20230704,164800,296020,6720,6720,6720,6720,0
20230704,164700,296020,6720,6720,6720,6720,0
20230704,164600,296020,6720,6720,6720,6720,0
20230704,164500,296020,6720,6720,6720,6720,0
20230704,164400,296020,6720,6720,6720,6720,0
20230704,164300,296020,6720,6720,6720,6720,0
20230704,164200,296020,6720,6720,6720,6720,0
20230704,164100,296020,6720,6720,6720,6720,0
20230704,164000,296020,6720,6720,6720,6720,0
20230704,163900,296020,6720,6720,6720,6720,0
20230704,163800,296020,6720,6720,6720,6720,0
20230704,163700,296020,6720,6720,6720,6720,0
20230704,163600,296020,6720,6720,6720,6720,0
20230704,163500,296020,6720,6720,6720,6720,10
20230704,163400,296020,6720,6720,6720,6720,0
20230704,163300,296020,6720,6720,6720,6720,0
20230704,163200,296020,6720,6720,6720,6720,0
20230704,163100,296020,6720,6720,6720,6720,0
20230704,163000,296020,6720,6720,6720,6720,0
20230704,162900,296020,6720,6720,6720,6720,0
20230704,162800,296020,6720,6720,6720,6720,0
20230704,162700,296020,6720,6720,6720,6720,0
20230704,162600,296020,6720,6720,6720,6720,0
20230704,162500,296020,6720,6720,6720,6720,0
20230704,162400,296020,6720,6720,6720,6720,0
20230704,162300,296020,6720,6720,6720,6720,0
20230704,162200,296020,6720,6720,6720,6720,0
20230704,162100,296020,6720,6720,6720,6720,0
20230704,162000,296020,6720,6720,6720,6720,0
20230704,161900,296020,6720,6720,6720,6720,0
20230704,161800,296020,6720,6720,6720,6720,0
20230704,161700,296020,6720,6720,6720,6720,0
20230704,161600,296020,6720,6720,6720,6720,0
20230704,161500,296020,6720,6720,6720,6720,0
20230704,161400,296020,6720,6720,6720,6720,0
20230704,161300,296020,6720,6720,6720,6720,0
20230704,161200,296020,6720,6720,6720,6720,0
20230704,161100,296020,6720,6720,6720,6720,0
20230704,161000,296020,6720,6720,6720,6720,0
20230704,160900,296020,6720,6720,6720,6720,0
20230704,160800,296020,6720,6720,6720,6720,0
20230704,160700,296020,6720,6720,6720,6720,0
20230704,160600,296020,6720,6720,6720,6720,0
20230704,160500,296020,6720,6720,6720,6720,10
20230704,160400,296020,6720,6720,6720,6720,0
20230704,160300,296020,6720,6720,6720,6720,0
20230704,160200,296020,6720,6720,6720,6720,0
20230704,160100,296020,6720,6720,6720,6720,0
20230704,160000,296020,6720,6720,6720,6720,0
20230704,155900,296020,6720,6720,6720,6720,0
20230704,155800,296020,6720,6720,6720,6720,0
20230704,155700,296020,6720,6720,6720,6720,0
20230704,155600,296020,6720,6720,6720,6720,0
20230704,155500,296020,6720,6720,6720,6720,0
20230704,155400,296020,6720,6720,6720,6720,0
20230704,155300,296020,6720,6720,6720,6720,0
20230704,155200,296020,6720,6720,6720,6720,0
20230704,155100,296020,6720,6720,6720,6720,0
20230704,155000,296020,6720,6720,6720,6720,0
20230704,154900,296020,6720,6720,6720,6720,0
20230704,154800,296020,6720,6720,6720,6720,0
20230704,154700,296020,6720,6720,6720,6720,0
20230704,154600,296020,6720,6720,6720,6720,0
20230704,154500,296020,6720,6720,6720,6720,0
20230704,154400,296020,6720,6720,6720,6720,0
20230704,154300,296020,6720,6720,6720,6720,0
20230704,154200,296020,6720,6720,6720,6720,0
20230704,154100,296020,6720,6720,6720,6720,0
20230704,154000,296020,6720,6720,6720,6720,0
20230704,153900,296020,6720,6720,6720,6720,0
20230704,153800,296020,6720,6720,6720,6720,0
20230704,153700,296020,6720,6720,6720,6720,0
20230704,153600,296020,6720,6720,6720,6720,0
20230704,153500,296020,6720,6720,6720,6720,10
20230704,153400,296020,6720,6720,6720,6720,0
20230704,153300,296020,6720,6720,6720,6720,0
20230704,153200,296020,6720,6720,6720,6720,0
20230704,153100,296020,6720,6720,6720,6720,0
20230704,153000,296020,6720,6720,6720,6720,0
20230704,152900,296020,6720,6720,6720,6720,0
20230704,152800,296020,6720,6720,6720,6720,0
20230704,152700,296020,6720,6720,6720,6720,0
20230704,152600,296020,6720,6720,6720,6720,0
20230704,152500,296020,6720,6720,6720,6720,0
20230704,152400,296020,6720,6720,6720,6720,0
20230704,152300,296020,6720,6720,6720,6720,0
20230704,152200,296020,6720,6720,6720,6720,0
20230704,152100,296020,6720,6720,6720,6720,0
20230704,152000,296020,6720,6720,6720,6720,0
20230704,151900,296020,6720,6720,6720,6720,0
20230704,151800,296020,6720,6720,6720,6720,0
20230704,151700,296020,6720,6720,6720,6720,0
20230704,151600,296020,6720,6720,6720,6720,0
20230704,151500,296020,6720,6720,6720,6720,0
20230704,151400,296020,6720,6720,6720,6720,0
20230704,151300,296020,6720,6720,6720,6720,0
20230704,151200,296020,6720,6720,6720,6720,0
20230704,151100,296020,6720,6720,6720,6720,0
20230704,151000,296020,6720,6720,6720,6720,0
20230704,150900,296020,6720,6720,6720,6720,0
20230704,150800,296020,6720,6720,6720,6720,0
20230704,150700,296020,6720,6720,6720,6720,0
20230704,150600,296020,6720,6720,6720,6720,0
20230704,150500,296020,6720,6720,6720,6720,0
20230704,150400,296020,6720,6720,6720,6720,0
20230704,150300,296020,6720,6720,6720,6720,0
20230704,150200,296020,6720,6720,6720,6720,0
20230704,150100,296020,6720,6720,6720,6720,0
20230704,150000,296020,6720,6720,6720,6720,0
20230704,145900,296020,6720,6720,6720,6720,0
20230704,145800,296020,6720,6720,6720,6720,0
20230704,145700,296020,6720,6720,6720,6720,0
20230704,145600,296020,6720,6720,6720,6720,0
20230704,145500,296020,6720,6720,6720,6720,0
20230704,145400,296020,6720,6720,6720,6720,0
20230704,145300,296020,6720,6720,6720,6720,0
20230704,145200,296020,6720,6720,6720,6720,0
20230704,145100,296020,6720,6720,6720,6720,0
20230704,145000,296020,6720,6720,6720,6720,0
20230704,144900,296020,6720,6720,6720,6720,0
20230704,144800,296020,6720,6720,6720,6720,0
20230704,144700,296020,6720,6720,6720,6720,0
20230704,144600,296020,6720,6720,6720,6720,0
20230704,144500,296020,6720,6720,6720,6720,0
20230704,144400,296020,6720,6720,6720,6720,0
20230704,144300,296020,6720,6720,6720,6720,0
20230704,144200,296020,6720,6720,6720,6720,0
20230704,144100,296020,6720,6720,6720,6720,0
20230704,144000,296020,6720,6720,6720,6720,0
20230704,143900,296020,6720,6720,6720,6720,0
20230704,143800,296020,6720,6720,6720,6720,10
20230704,143700,228820,6730,6730,6730,6730,0
20230704,143600,228820,6730,6730,6730,6730,0
20230704,143500,228820,6730,6730,6730,6730,0
20230704,143400,228820,6730,6730,6730,6730,0
20230704,143300,228820,6730,6730,6730,6730,0
20230704,143200,228820,6730,6730,6730,6730,0
20230704,143100,228820,6730,6730,6730,6730,0
20230704,143000,228820,6730,6730,6730,6730,0
20230704,142900,228820,6730,6730,6730,6730,0
20230704,142800,228820,6730,6730,6730,6730,0
20230704,142700,228820,6730,6730,6730,6730,0
20230704,142600,228820,6730,6730,6730,6730,0
20230704,142500,228820,6730,6730,6730,6730,0
20230704,142400,228820,6730,6730,6730,6730,0
20230704,142300,228820,6730,6730,6730,6730,0
20230704,142200,228820,6730,6730,6730,6730,0
20230704,142100,228820,6730,6730,6730,6730,0
20230704,142000,228820,6730,6730,6730,6730,0
20230704,141900,228820,6730,6730,6730,6730,0
20230704,141800,228820,6730,6730,6730,6730,0
20230704,141700,228820,6730,6730,6730,6730,0
20230704,141600,228820,6730,6730,6730,6730,0
20230704,141500,228820,6730,6730,6730,6730,0
20230704,141400,228820,6730,6730,6730,6730,0
20230704,141300,228820,6730,6730,6730,6730,0
20230704,141200,228820,6730,6730,6730,6730,0
20230704,141100,228820,6730,6730,6730,6730,0
20230704,141000,228820,6730,6730,6730,6730,0
20230704,140900,228820,6730,6730,6730,6730,0
20230704,140800,228820,6730,6730,6730,6730,0
20230704,140700,228820,6730,6730,6730,6730,0
20230704,140600,228820,6730,6730,6730,6730,0
20230704,140500,228820,6730,6730,6730,6730,0
20230704,140400,228820,6730,6730,6730,6730,0
20230704,140300,228820,6730,6730,6730,6730,0
20230704,140200,228820,6730,6730,6730,6730,0
20230704,140100,228820,6730,6730,6730,6730,0
20230704,140000,228820,6730,6730,6730,6730,0
20230704,135900,228820,6730,6730,6730,6730,0
20230704,135800,228820,6730,6730,6730,6730,0
20230704,135700,228820,6730,6730,6730,6730,0
20230704,135600,228820,6730,6730,6730,6730,0
20230704,135500,228820,6730,6730,6730,6730,0
20230704,135400,228820,6730,6730,6730,6730,0
20230704,135300,228820,6730,6730,6730,6730,0
20230704,135200,228820,6730,6730,6730,6730,0
20230704,135100,228820,6730,6730,6730,6730,0
20230704,135000,228820,6730,6730,6730,6730,0
20230704,134900,228820,6730,6730,6730,6730,0
20230704,134800,228820,6730,6730,6730,6730,0
20230704,134700,228820,6730,6730,6730,6730,0
20230704,134600,228820,6730,6730,6730,6730,0
20230704,134500,228820,6730,6730,6730,6730,0
20230704,134400,228820,6730,6730,6730,6730,0
20230704,134300,228820,6730,6730,6730,6730,0
20230704,134200,228820,6730,6730,6730,6730,0
20230704,134100,228820,6730,6730,6730,6730,0
20230704,134000,228820,6730,6730,6730,6730,0
20230704,133900,228820,6730,6730,6730,6730,0
20230704,133800,228820,6730,6730,6730,6730,0
20230704,133700,228820,6730,6730,6730,6730,0
20230704,133600,228820,6730,6730,6730,6730,0
20230704,133500,228820,6730,6730,6730,6730,0
20230704,133400,228820,6730,6730,6730,6730,0
20230704,133300,228820,6730,6730,6730,6730,0
20230704,133200,228820,6730,6730,6730,6730,0
20230704,133100,228820,6730,6730,6730,6730,0
20230704,133000,228820,6730,6730,6730,6730,0
20230704,132900,228820,6730,6730,6730,6730,0
20230704,132800,228820,6730,6730,6730,6730,0
20230704,132700,228820,6730,6730,6730,6730,0
20230704,132600,228820,6730,6730,6730,6730,0
20230704,132500,228820,6730,6730,6730,6730,0
20230704,132400,228820,6730,6730,6730,6730,0
20230704,132300,228820,6730,6730,6730,6730,0
20230704,132200,228820,6730,6730,6730,6730,0
20230704,132100,228820,6730,6730,6730,6730,0
20230704,132000,228820,6730,6730,6730,6730,0
20230704,131900,228820,6730,6730,6730,6730,0
20230704,131800,228820,6730,6730,6730,6730,0
20230704,131700,228820,6730,6730,6730,6730,0
20230704,131600,228820,6730,6730,6730,6730,0
20230704,131500,228820,6730,6730,6730,6730,0
20230704,131400,228820,6730,6730,6730,6730,0
20230704,131300,228820,6730,6730,6730,6730,0
20230704,131200,228820,6730,6730,6730,6730,0
20230704,131100,228820,6730,6730,6730,6730,0
20230704,131000,228820,6730,6730,6730,6730,0
20230704,130900,228820,6730,6730,6730,6730,0
20230704,130800,228820,6730,6730,6730,6730,0
20230704,130700,228820,6730,6730,6730,6730,0
20230704,130600,228820,6730,6730,6730,6730,0
20230704,130500,228820,6730,6730,6730,6730,0
20230704,130400,228820,6730,6730,6730,6730,0
20230704,130300,228820,6730,6730,6730,6730,0
20230704,130200,228820,6730,6730,6730,6730,0
20230704,130100,228820,6730,6730,6730,6730,0
20230704,130000,228820,6730,6730,6730,6730,0
20230704,125900,228820,6730,6730,6730,6730,0
20230704,125800,228820,6730,6730,6730,6730,0
20230704,125700,228820,6730,6730,6730,6730,0
20230704,125600,228820,6730,6730,6730,6730,0
20230704,125500,228820,6730,6730,6730,6730,0
20230704,125400,228820,6730,6730,6730,6730,0
20230704,125300,228820,6730,6730,6730,6730,0
20230704,125200,228820,6730,6730,6730,6730,0
20230704,125100,228820,6730,6730,6730,6730,0
20230704,125000,228820,6730,6730,6730,6730,0
20230704,124900,228820,6730,6730,6730,6730,0
20230704,124800,228820,6730,6730,6730,6730,0
20230704,124700,228820,6730,6730,6730,6730,0
20230704,124600,228820,6730,6730,6730,6730,0
20230704,124500,228820,6730,6730,6730,6730,0
20230704,124400,228820,6730,6730,6730,6730,0
20230704,124300,228820,6730,6730,6730,6730,0
20230704,124200,228820,6730,6730,6730,6730,0
20230704,124100,228820,6730,6730,6730,6730,0
20230704,124000,228820,6730,6730,6730,6730,0
20230704,123900,228820,6730,6730,6730,6730,0
20230704,123800,228820,6730,6730,6730,6730,0
20230704,123700,228820,6730,6730,6730,6730,0
20230704,123600,228820,6730,6730,6730,6730,0
20230704,123500,228820,6730,6730,6730,6730,0
20230704,123400,228820,6730,6730,6730,6730,0
20230704,123300,228820,6730,6730,6730,6730,0
20230704,123200,228820,6730,6730,6730,6730,0
20230704,123100,228820,6730,6730,6730,6730,0
20230704,123000,228820,6730,6730,6730,6730,0
20230704,122900,228820,6730,6730,6730,6730,0
20230704,122800,228820,6730,6730,6730,6730,0
20230704,122700,228820,6730,6730,6730,6730,0
20230704,122600,228820,6730,6730,6730,6730,0
20230704,122500,228820,6730,6730,6730,6730,0
20230704,122400,228820,6730,6730,6730,6730,0
20230704,122300,228820,6730,6730,6730,6730,0
20230704,122200,228820,6730,6730,6730,6730,0
20230704,122100,228820,6730,6730,6730,6730,0
20230704,122000,228820,6730,6730,6730,6730,0
20230704,121900,228820,6730,6730,6730,6730,0
20230704,121800,228820,6730,6730,6730,6730,0
20230704,121700,228820,6730,6730,6730,6730,0
20230704,121600,228820,6730,6730,6730,6730,0
20230704,121500,228820,6730,6730,6730,6730,0
20230704,121400,228820,6730,6730,6730,6730,0
20230704,121300,228820,6730,6730,6730,6730,0
20230704,121200,228820,6730,6730,6730,6730,0
20230704,121100,228820,6730,6730,6730,6730,0
20230704,121000,228820,6730,6730,6730,6730,0
20230704,120900,228820,6730,6730,6730,6730,0
20230704,120800,228820,6730,6730,6730,6730,0
20230704,120700,228820,6730,6730,6730,6730,0
20230704,120600,228820,6730,6730,6730,6730,0
20230704,120500,228820,6730,6730,6730,6730,0
20230704,120400,228820,6730,6730,6730,6730,0
20230704,120300,228820,6730,6730,6730,6730,0
20230704,120200,228820,6730,6730,6730,6730,0
20230704,120100,228820,6730,6730,6730,6730,0
20230704,120000,228820,6730,6730,6730,6730,0
20230704,115900,228820,6730,6730,6730,6730,0
20230704,115800,228820,6730,6730,6730,6730,0
20230704,115700,228820,6730,6730,6730,6730,0
20230704,115600,228820,6730,6730,6730,6730,0
20230704,115500,228820,6730,6730,6730,6730,0
20230704,115400,228820,6730,6730,6730,6730,0
20230704,115300,228820,6730,6730,6730,6730,0
20230704,115200,228820,6730,6730,6730,6730,0
20230704,115100,228820,6730,6730,6730,6730,0
20230704,115000,228820,6730,6730,6730,6730,0
20230704,114900,228820,6730,6730,6730,6730,0
20230704,114800,228820,6730,6730,6730,6730,0
20230704,114700,228820,6730,6730,6730,6730,0
20230704,114600,228820,6730,6730,6730,6730,0
20230704,114500,228820,6730,6730,6730,6730,0
20230704,114400,228820,6730,6730,6730,6730,0
20230704,114300,228820,6730,6730,6730,6730,0
20230704,114200,228820,6730,6730,6730,6730,0
20230704,114100,228820,6730,6730,6730,6730,0
20230704,114000,228820,6730,6730,6730,6730,0
20230704,113900,228820,6730,6730,6730,6730,0
20230704,113800,228820,6730,6730,6730,6730,0
20230704,113700,228820,6730,6730,6730,6730,0
20230704,113600,228820,6730,6730,6730,6730,0
20230704,113500,228820,6730,6730,6730,6730,0
20230704,113400,228820,6730,6730,6730,6730,0
20230704,113300,228820,6730,6730,6730,6730,0
20230704,113200,228820,6730,6730,6730,6730,0
20230704,113100,228820,6730,6730,6730,6730,0
20230704,113000,228820,6730,6730,6730,6730,0
20230704,112900,228820,6730,6730,6730,6730,0
20230704,112800,228820,6730,6730,6730,6730,0
20230704,112700,228820,6730,6730,6730,6730,0
20230704,112600,228820,6730,6730,6730,6730,0
20230704,112500,228820,6730,6730,6730,6730,0
20230704,112400,228820,6730,6730,6730,6730,0
20230704,112300,228820,6730,6730,6730,6730,0
20230704,112200,228820,6730,6730,6730,6730,0
20230704,112100,228820,6730,6730,6730,6730,0
20230704,112000,228820,6730,6730,6730,6730,0
20230704,111900,228820,6730,6730,6730,6730,0
20230704,111800,228820,6730,6730,6730,6730,0
20230704,111700,228820,6730,6730,6730,6730,0
20230704,111600,228820,6730,6730,6730,6730,0
20230704,111500,228820,6730,6730,6730,6730,0
20230704,111400,228820,6730,6730,6730,6730,0
20230704,111300,228820,6730,6730,6730,6730,0
20230704,111200,228820,6730,6730,6730,6730,0
20230704,111100,228820,6730,6730,6730,6730,0
20230704,111000,228820,6730,6730,6730,6730,0
20230704,110900,228820,6730,6730,6730,6730,0
20230704,110800,228820,6730,6730,6730,6730,0
20230704,110700,228820,6730,6730,6730,6730,0
20230704,110600,228820,6730,6730,6730,6730,0
20230704,110500,228820,6730,6730,6730,6730,0
20230704,110400,228820,6730,6730,6730,6730,0
20230704,110300,228820,6730,6730,6730,6730,0
20230704,110200,228820,6730,6730,6730,6730,0
20230704,110100,228820,6730,6730,6730,6730,0
20230704,110000,228820,6730,6730,6730,6730,0
20230704,105900,228820,6730,6730,6730,6730,0
20230704,105800,228820,6730,6730,6730,6730,0
20230704,105700,228820,6730,6730,6730,6730,0
20230704,105600,228820,6730,6730,6730,6730,0
20230704,105500,228820,6730,6730,6730,6730,0
20230704,105400,228820,6730,6730,6730,6730,0
20230704,105300,228820,6730,6730,6730,6730,0
20230704,105200,228820,6730,6730,6730,6730,0
20230704,105100,228820,6730,6730,6730,6730,0
20230704,105000,228820,6730,6730,6730,6730,0
20230704,104900,228820,6730,6730,6730,6730,0
20230704,104800,228820,6730,6730,6730,6730,0
20230704,104700,228820,6730,6730,6730,6730,0
20230704,104600,228820,6730,6730,6730,6730,0
20230704,104500,228820,6730,6730,6730,6730,0
20230704,104400,228820,6730,6730,6730,6730,0
20230704,104300,228820,6730,6730,6730,6730,0
20230704,104200,228820,6730,6730,6730,6730,0
20230704,104100,228820,6730,6730,6730,6730,0
20230704,104000,228820,6730,6730,6730,6730,0
20230704,103900,228820,6730,6730,6730,6730,0
20230704,103800,228820,6730,6730,6730,6730,0
20230704,103700,228820,6730,6730,6730,6730,0
20230704,103600,228820,6730,6730,6730,6730,0
20230704,103500,228820,6730,6730,6730,6730,0
20230704,103400,228820,6730,6730,6730,6730,0
20230704,103300,228820,6730,6730,6730,6730,0
20230704,103200,228820,6730,6730,6730,6730,0
20230704,103100,228820,6730,6730,6730,6730,0
20230704,103000,228820,6730,6730,6730,6730,0
20230704,102900,228820,6730,6730,6730,6730,0
20230704,102800,228820,6730,6730,6730,6730,0
20230704,102700,228820,6730,6730,6730,6730,0
20230704,102600,228820,6730,6730,6730,6730,0
20230704,102500,228820,6730,6730,6730,6730,0
20230704,102400,228820,6730,6730,6730,6730,0
20230704,102300,228820,6730,6730,6730,6730,0
20230704,102200,228820,6730,6730,6730,6730,0
20230704,102100,228820,6730,6730,6730,6730,0
20230704,102000,228820,6730,6730,6730,6730,0
20230704,101900,228820,6730,6730,6730,6730,0
20230704,101800,228820,6730,6730,6730,6730,0
20230704,101700,228820,6730,6730,6730,6730,0
20230704,101600,228820,6730,6730,6730,6730,0
20230704,101500,228820,6730,6730,6730,6730,0
20230704,101400,228820,6730,6730,6730,6730,0
20230704,101300,228820,6730,6730,6730,6730,0
20230704,101200,228820,6730,6730,6730,6730,0
20230704,101100,228820,6730,6730,6730,6730,0
20230704,101000,228820,6730,6730,6730,6730,0
20230704,100900,228820,6730,6730,6730,6730,0
20230704,100800,228820,6730,6730,6730,6730,0
20230704,100700,228820,6730,6730,6730,6730,0
20230704,100600,228820,6730,6730,6730,6730,0
20230704,100500,228820,6730,6730,6730,6730,0
20230704,100400,228820,6730,6730,6730,6730,0
20230704,100300,228820,6730,6730,6730,6730,0
20230704,100200,228820,6730,6730,6730,6730,0
20230704,100100,228820,6730,6730,6730,6730,0
20230704,100000,228820,6730,6730,6730,6730,0
20230704,095900,228820,6730,6730,6730,6730,0
20230704,095800,228820,6730,6730,6730,6730,0
20230704,095700,228820,6730,6730,6730,6730,24
20230704,095600,67300,6730,6730,6730,6730,0
20230704,095500,67300,6730,6730,6730,6730,6
20230704,095400,26920,6730,6730,6730,6730,0
20230704,095300,26920,6730,6730,6730,6730,4
20230704,095200,0,6740,6740,6740,6740,0
20230704,095100,0,6740,6740,6740,6740,0
20230704,095000,0,6740,6740,6740,6740,0
20230704,094900,0,6740,6740,6740,6740,0
20230704,094800,0,6740,6740,6740,6740,0
20230704,094700,0,6740,6740,6740,6740,0
20230704,094600,0,6740,6740,6740,6740,0
20230704,094500,0,6740,6740,6740,6740,0
20230704,094400,0,6740,6740,6740,6740,0
20230704,094300,0,6740,6740,6740,6740,0
20230704,094200,0,6740,6740,6740,6740,0
20230704,094100,0,6740,6740,6740,6740,0
20230704,094000,0,6740,6740,6740,6740,0
20230704,093900,0,6740,6740,6740,6740,0
20230704,093800,0,6740,6740,6740,6740,0
20230704,093700,0,6740,6740,6740,6740,0
20230704,093600,0,6740,6740,6740,6740,0
20230704,093500,0,6740,6740,6740,6740,0
20230704,093400,0,6740,6740,6740,6740,0
20230704,093300,0,6740,6740,6740,6740,0
20230704,093200,0,6740,6740,6740,6740,0
20230704,093100,0,6740,6740,6740,6740,0
20230704,093000,0,6740,6740,6740,6740,0
20230704,092900,0,6740,6740,6740,6740,0
20230704,092800,0,6740,6740,6740,6740,0
20230704,092700,0,6740,6740,6740,6740,0
20230704,092600,0,6740,6740,6740,6740,0
20230704,092500,0,6740,6740,6740,6740,0
20230704,092400,0,6740,6740,6740,6740,0
20230704,092300,0,6740,6740,6740,6740,0
20230704,092200,0,6740,6740,6740,6740,0
20230704,092100,0,6740,6740,6740,6740,0
20230704,092000,0,6740,6740,6740,6740,0
20230704,091900,0,6740,6740,6740,6740,0
20230704,091800,0,6740,6740,6740,6740,0
20230704,091700,0,6740,6740,6740,6740,0
20230704,091600,0,6740,6740,6740,6740,0
20230704,091500,0,6740,6740,6740,6740,0
20230704,091400,0,6740,6740,6740,6740,0
20230704,091300,0,6740,6740,6740,6740,0
20230704,091200,0,6740,6740,6740,6740,0
20230704,091100,0,6740,6740,6740,6740,0
20230704,091000,0,6740,6740,6740,6740,0
20230704,090900,0,6740,6740,6740,6740,0
20230704,090800,0,6740,6740,6740,6740,0
20230704,090700,0,6740,6740,6740,6740,0
20230704,090600,0,6740,6740,6740,6740,0
20230704,090500,0,6740,6740,6740,6740,0
20230704,090400,0,6740,6740,6740,6740,0
20230704,090300,0,6740,6740,6740,6740,0
20230704,090200,0,6740,6740,6740,6740,0
20230704,090100,0,6740,6740,6740,6740,0
20230704,090000,0,6740,6740,6740,6740,0