KissMeData/076340/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194200,26900,7220,7220,7220,7220,1
20230719,194100,26900,7220,7220,7220,7220,0
20230719,194000,26900,7220,7220,7220,7220,0
20230719,193900,26900,7220,7220,7220,7220,0
20230719,193800,26900,7220,7220,7220,7220,0
20230719,193700,26900,7220,7220,7220,7220,0
20230719,193600,26900,7220,7220,7220,7220,0
20230719,193500,26900,7220,7220,7220,7220,0
20230719,193400,26900,7220,7220,7220,7220,0
20230719,193300,26900,7220,7220,7220,7220,0
20230719,193200,26900,7220,7220,7220,7220,0
20230719,193100,26900,7220,7220,7220,7220,0
20230719,193000,26900,7220,7220,7220,7220,0
20230719,192900,26900,7220,7220,7220,7220,0
20230719,192800,26900,7220,7220,7220,7220,0
20230719,192700,26900,7220,7220,7220,7220,0
20230719,192600,26900,7220,7220,7220,7220,0
20230719,192500,26900,7220,7220,7220,7220,0
20230719,192400,26900,7220,7220,7220,7220,0
20230719,192300,26900,7220,7220,7220,7220,0
20230719,192200,26900,7220,7220,7220,7220,0
20230719,192100,26900,7220,7220,7220,7220,0
20230719,192000,26900,7220,7220,7220,7220,0
20230719,191900,26900,7220,7220,7220,7220,0
20230719,191800,26900,7220,7220,7220,7220,0
20230719,191700,26900,7220,7220,7220,7220,0
20230719,191600,26900,7220,7220,7220,7220,0
20230719,191500,26900,7220,7220,7220,7220,0
20230719,191400,26900,7220,7220,7220,7220,0
20230719,191300,26900,7220,7220,7220,7220,0
20230719,191200,26900,7220,7220,7220,7220,1
20230719,191100,26900,7220,7220,7220,7220,0
20230719,191000,26900,7220,7220,7220,7220,0
20230719,190900,26900,7220,7220,7220,7220,0
20230719,190800,26900,7220,7220,7220,7220,0
20230719,190700,26900,7220,7220,7220,7220,0
20230719,190600,26900,7220,7220,7220,7220,0
20230719,190500,26900,7220,7220,7220,7220,0
20230719,190400,26900,7220,7220,7220,7220,0
20230719,190300,26900,7220,7220,7220,7220,0
20230719,190200,26900,7220,7220,7220,7220,0
20230719,190100,26900,7220,7220,7220,7220,0
20230719,190000,26900,7220,7220,7220,7220,0
20230719,185900,26900,7220,7220,7220,7220,0
20230719,185800,26900,7220,7220,7220,7220,0
20230719,185700,26900,7220,7220,7220,7220,0
20230719,185600,26900,7220,7220,7220,7220,0
20230719,185500,26900,7220,7220,7220,7220,0
20230719,185400,26900,7220,7220,7220,7220,0
20230719,185300,26900,7220,7220,7220,7220,0
20230719,185200,26900,7220,7220,7220,7220,0
20230719,185100,26900,7220,7220,7220,7220,0
20230719,185000,26900,7220,7220,7220,7220,0
20230719,184900,26900,7220,7220,7220,7220,0
20230719,184800,26900,7220,7220,7220,7220,0
20230719,184700,26900,7220,7220,7220,7220,0
20230719,184600,26900,7220,7220,7220,7220,0
20230719,184500,26900,7220,7220,7220,7220,0
20230719,184400,26900,7220,7220,7220,7220,0
20230719,184300,26900,7220,7220,7220,7220,0
20230719,184200,26900,7220,7220,7220,7220,1
20230719,184100,26900,7220,7220,7220,7220,0
20230719,184000,26900,7220,7220,7220,7220,0
20230719,183900,26900,7220,7220,7220,7220,0
20230719,183800,26900,7220,7220,7220,7220,0
20230719,183700,26900,7220,7220,7220,7220,0
20230719,183600,26900,7220,7220,7220,7220,0
20230719,183500,26900,7220,7220,7220,7220,0
20230719,183400,26900,7220,7220,7220,7220,0
20230719,183300,26900,7220,7220,7220,7220,0
20230719,183200,26900,7220,7220,7220,7220,0
20230719,183100,26900,7220,7220,7220,7220,0
20230719,183000,26900,7220,7220,7220,7220,0
20230719,182900,26900,7220,7220,7220,7220,0
20230719,182800,26900,7220,7220,7220,7220,0
20230719,182700,26900,7220,7220,7220,7220,0
20230719,182600,26900,7220,7220,7220,7220,0
20230719,182500,26900,7220,7220,7220,7220,0
20230719,182400,26900,7220,7220,7220,7220,0
20230719,182300,26900,7220,7220,7220,7220,0
20230719,182200,26900,7220,7220,7220,7220,0
20230719,182100,26900,7220,7220,7220,7220,0
20230719,182000,26900,7220,7220,7220,7220,0
20230719,181900,26900,7220,7220,7220,7220,0
20230719,181800,26900,7220,7220,7220,7220,0
20230719,181700,26900,7220,7220,7220,7220,0
20230719,181600,26900,7220,7220,7220,7220,0
20230719,181500,26900,7220,7220,7220,7220,0
20230719,181400,26900,7220,7220,7220,7220,0
20230719,181300,26900,7220,7220,7220,7220,0
20230719,181200,26900,7220,7220,7220,7220,1
20230719,181100,26900,7220,7220,7220,7220,0
20230719,181000,26900,7220,7220,7220,7220,0
20230719,180900,26900,7220,7220,7220,7220,0
20230719,180800,26900,7220,7220,7220,7220,0
20230719,180700,26900,7220,7220,7220,7220,0
20230719,180600,26900,7220,7220,7220,7220,0
20230719,180500,26900,7220,7220,7220,7220,0
20230719,180400,26900,7220,7220,7220,7220,0
20230719,180300,26900,7220,7220,7220,7220,0
20230719,180200,26900,7220,7220,7220,7220,0
20230719,180100,26900,7220,7220,7220,7220,0
20230719,180000,26900,7220,7220,7220,7220,0
20230719,175900,26900,7220,7220,7220,7220,0
20230719,175800,26900,7220,7220,7220,7220,0
20230719,175700,26900,7220,7220,7220,7220,0
20230719,175600,26900,7220,7220,7220,7220,0
20230719,175500,26900,7220,7220,7220,7220,0
20230719,175400,26900,7220,7220,7220,7220,0
20230719,175300,26900,7220,7220,7220,7220,0
20230719,175200,26900,7220,7220,7220,7220,0
20230719,175100,26900,7220,7220,7220,7220,0
20230719,175000,26900,7220,7220,7220,7220,0
20230719,174900,26900,7220,7220,7220,7220,0
20230719,174800,26900,7220,7220,7220,7220,0
20230719,174700,26900,7220,7220,7220,7220,0
20230719,174600,26900,7220,7220,7220,7220,0
20230719,174500,26900,7220,7220,7220,7220,0
20230719,174400,26900,7220,7220,7220,7220,0
20230719,174300,26900,7220,7220,7220,7220,0
20230719,174200,26900,7220,7220,7220,7220,1
20230719,174100,26900,7220,7220,7220,7220,0
20230719,174000,26900,7220,7220,7220,7220,0
20230719,173900,26900,7220,7220,7220,7220,0
20230719,173800,26900,7220,7220,7220,7220,0
20230719,173700,26900,7220,7220,7220,7220,0
20230719,173600,26900,7220,7220,7220,7220,0
20230719,173500,26900,7220,7220,7220,7220,0
20230719,173400,26900,7220,7220,7220,7220,0
20230719,173300,26900,7220,7220,7220,7220,0
20230719,173200,26900,7220,7220,7220,7220,0
20230719,173100,26900,7220,7220,7220,7220,0
20230719,173000,26900,7220,7220,7220,7220,0
20230719,172900,26900,7220,7220,7220,7220,0
20230719,172800,26900,7220,7220,7220,7220,0
20230719,172700,26900,7220,7220,7220,7220,0
20230719,172600,26900,7220,7220,7220,7220,0
20230719,172500,26900,7220,7220,7220,7220,0
20230719,172400,26900,7220,7220,7220,7220,0
20230719,172300,26900,7220,7220,7220,7220,0
20230719,172200,26900,7220,7220,7220,7220,0
20230719,172100,26900,7220,7220,7220,7220,0
20230719,172000,26900,7220,7220,7220,7220,0
20230719,171900,26900,7220,7220,7220,7220,0
20230719,171800,26900,7220,7220,7220,7220,0
20230719,171700,26900,7220,7220,7220,7220,0
20230719,171600,26900,7220,7220,7220,7220,0
20230719,171500,26900,7220,7220,7220,7220,0
20230719,171400,26900,7220,7220,7220,7220,0
20230719,171300,26900,7220,7220,7220,7220,0
20230719,171200,26900,7220,7220,7220,7220,1
20230719,171100,26900,7220,7220,7220,7220,0
20230719,171000,26900,7220,7220,7220,7220,0
20230719,170900,26900,7220,7220,7220,7220,0
20230719,170800,26900,7220,7220,7220,7220,0
20230719,170700,26900,7220,7220,7220,7220,0
20230719,170600,26900,7220,7220,7220,7220,0
20230719,170500,26900,7220,7220,7220,7220,0
20230719,170400,26900,7220,7220,7220,7220,0
20230719,170300,26900,7220,7220,7220,7220,0
20230719,170200,26900,7220,7220,7220,7220,0
20230719,170100,26900,7220,7220,7220,7220,0
20230719,170000,26900,7220,7220,7220,7220,0
20230719,165900,26900,7220,7220,7220,7220,0
20230719,165800,26900,7220,7220,7220,7220,0
20230719,165700,26900,7220,7220,7220,7220,0
20230719,165600,26900,7220,7220,7220,7220,0
20230719,165500,26900,7220,7220,7220,7220,0
20230719,165400,26900,7220,7220,7220,7220,0
20230719,165300,26900,7220,7220,7220,7220,0
20230719,165200,26900,7220,7220,7220,7220,0
20230719,165100,26900,7220,7220,7220,7220,0
20230719,165000,26900,7220,7220,7220,7220,0
20230719,164900,26900,7220,7220,7220,7220,0
20230719,164800,26900,7220,7220,7220,7220,0
20230719,164700,26900,7220,7220,7220,7220,0
20230719,164600,26900,7220,7220,7220,7220,0
20230719,164500,26900,7220,7220,7220,7220,0
20230719,164400,26900,7220,7220,7220,7220,0
20230719,164300,26900,7220,7220,7220,7220,0
20230719,164200,26900,7220,7220,7220,7220,1
20230719,164100,26900,7220,7220,7220,7220,0
20230719,164000,26900,7220,7220,7220,7220,0
20230719,163900,26900,7220,7220,7220,7220,0
20230719,163800,26900,7220,7220,7220,7220,0
20230719,163700,26900,7220,7220,7220,7220,0
20230719,163600,26900,7220,7220,7220,7220,0
20230719,163500,26900,7220,7220,7220,7220,0
20230719,163400,26900,7220,7220,7220,7220,0
20230719,163300,26900,7220,7220,7220,7220,0
20230719,163200,26900,7220,7220,7220,7220,0
20230719,163100,26900,7220,7220,7220,7220,0
20230719,163000,26900,7220,7220,7220,7220,0
20230719,162900,26900,7220,7220,7220,7220,0
20230719,162800,26900,7220,7220,7220,7220,0
20230719,162700,26900,7220,7220,7220,7220,0
20230719,162600,26900,7220,7220,7220,7220,0
20230719,162500,26900,7220,7220,7220,7220,0
20230719,162400,26900,7220,7220,7220,7220,0
20230719,162300,26900,7220,7220,7220,7220,0
20230719,162200,26900,7220,7220,7220,7220,0
20230719,162100,26900,7220,7220,7220,7220,0
20230719,162000,26900,7220,7220,7220,7220,0
20230719,161900,26900,7220,7220,7220,7220,0
20230719,161800,26900,7220,7220,7220,7220,0
20230719,161700,26900,7220,7220,7220,7220,0
20230719,161600,26900,7220,7220,7220,7220,0
20230719,161500,26900,7220,7220,7220,7220,0
20230719,161400,26900,7220,7220,7220,7220,0
20230719,161300,26900,7220,7220,7220,7220,0
20230719,161200,26900,7220,7220,7220,7220,1
20230719,161100,26900,7220,7220,7220,7220,0
20230719,161000,26900,7220,7220,7220,7220,0
20230719,160900,26900,7220,7220,7220,7220,0
20230719,160800,26900,7220,7220,7220,7220,0
20230719,160700,26900,7220,7220,7220,7220,0
20230719,160600,26900,7220,7220,7220,7220,0
20230719,160500,26900,7220,7220,7220,7220,0
20230719,160400,26900,7220,7220,7220,7220,0
20230719,160300,26900,7220,7220,7220,7220,0
20230719,160200,26900,7220,7220,7220,7220,0
20230719,160100,26900,7220,7220,7220,7220,0
20230719,160000,26900,7220,7220,7220,7220,0
20230719,155900,26900,7220,7220,7220,7220,0
20230719,155800,26900,7220,7220,7220,7220,0
20230719,155700,26900,7220,7220,7220,7220,0
20230719,155600,26900,7220,7220,7220,7220,0
20230719,155500,26900,7220,7220,7220,7220,0
20230719,155400,26900,7220,7220,7220,7220,0
20230719,155300,26900,7220,7220,7220,7220,0
20230719,155200,26900,7220,7220,7220,7220,0
20230719,155100,26900,7220,7220,7220,7220,0
20230719,155000,26900,7220,7220,7220,7220,0
20230719,154900,26900,7220,7220,7220,7220,0
20230719,154800,26900,7220,7220,7220,7220,0
20230719,154700,26900,7220,7220,7220,7220,0
20230719,154600,26900,7220,7220,7220,7220,0
20230719,154500,26900,7220,7220,7220,7220,0
20230719,154400,26900,7220,7220,7220,7220,0
20230719,154300,26900,7220,7220,7220,7220,0
20230719,154200,26900,7220,7220,7220,7220,1
20230719,154100,26900,7220,7220,7220,7220,0
20230719,154000,26900,7220,7220,7220,7220,0
20230719,153900,26900,7220,7220,7220,7220,0
20230719,153800,26900,7220,7220,7220,7220,0
20230719,153700,26900,7220,7220,7220,7220,0
20230719,153600,26900,7220,7220,7220,7220,0
20230719,153500,26900,7220,7220,7220,7220,0
20230719,153400,26900,7220,7220,7220,7220,0
20230719,153300,26900,7220,7220,7220,7220,0
20230719,153200,26900,7220,7220,7220,7220,0
20230719,153100,26900,7220,7220,7220,7220,0
20230719,153000,26900,7220,7220,7220,7220,0
20230719,152900,26900,7220,7220,7220,7220,0
20230719,152800,26900,7220,7220,7220,7220,0
20230719,152700,26900,7220,7220,7220,7220,0
20230719,152600,26900,7220,7220,7220,7220,0
20230719,152500,26900,7220,7220,7220,7220,0
20230719,152400,26900,7220,7220,7220,7220,0
20230719,152300,26900,7220,7220,7220,7220,0
20230719,152200,26900,7220,7220,7220,7220,0
20230719,152100,26900,7220,7220,7220,7220,0
20230719,152000,26900,7220,7220,7220,7220,0
20230719,151900,26900,7220,7220,7220,7220,0
20230719,151800,26900,7220,7220,7220,7220,0
20230719,151700,26900,7220,7220,7220,7220,0
20230719,151600,26900,7220,7220,7220,7220,0
20230719,151500,26900,7220,7220,7220,7220,0
20230719,151400,26900,7220,7220,7220,7220,0
20230719,151300,26900,7220,7220,7220,7220,0
20230719,151200,26900,7220,7220,7220,7220,0
20230719,151100,26900,7220,7220,7220,7220,1
20230719,151000,19680,6220,6220,6220,6220,0
20230719,150900,19680,6220,6220,6220,6220,0
20230719,150800,19680,6220,6220,6220,6220,0
20230719,150700,19680,6220,6220,6220,6220,0
20230719,150600,19680,6220,6220,6220,6220,0
20230719,150500,19680,6220,6220,6220,6220,0
20230719,150400,19680,6220,6220,6220,6220,0
20230719,150300,19680,6220,6220,6220,6220,0
20230719,150200,19680,6220,6220,6220,6220,0
20230719,150100,19680,6220,6220,6220,6220,0
20230719,150000,19680,6220,6220,6220,6220,0
20230719,145900,19680,6220,6220,6220,6220,0
20230719,145800,19680,6220,6220,6220,6220,0
20230719,145700,19680,6220,6220,6220,6220,0
20230719,145600,19680,6220,6220,6220,6220,0
20230719,145500,19680,6220,6220,6220,6220,0
20230719,145400,19680,6220,6220,6220,6220,0
20230719,145300,19680,6220,6220,6220,6220,0
20230719,145200,19680,6220,6220,6220,6220,0
20230719,145100,19680,6220,6220,6220,6220,0
20230719,145000,19680,6220,6220,6220,6220,0
20230719,144900,19680,6220,6220,6220,6220,0
20230719,144800,19680,6220,6220,6220,6220,0
20230719,144700,19680,6220,6220,6220,6220,0
20230719,144600,19680,6220,6220,6220,6220,0
20230719,144500,19680,6220,6220,6220,6220,0
20230719,144400,19680,6220,6220,6220,6220,0
20230719,144300,19680,6220,6220,6220,6220,0
20230719,144200,19680,6220,6220,6220,6220,0
20230719,144100,19680,6220,6220,6220,6220,0
20230719,144000,19680,6220,6220,6220,6220,0
20230719,143900,19680,6220,6220,6220,6220,0
20230719,143800,19680,6220,6220,6220,6220,0
20230719,143700,19680,6220,6220,6220,6220,0
20230719,143600,19680,6220,6220,6220,6220,0
20230719,143500,19680,6220,6220,6220,6220,0
20230719,143400,19680,6220,6220,6220,6220,0
20230719,143300,19680,6220,6220,6220,6220,0
20230719,143200,19680,6220,6220,6220,6220,0
20230719,143100,19680,6220,6220,6220,6220,0
20230719,143000,19680,6220,6220,6220,6220,0
20230719,142900,19680,6220,6220,6220,6220,0
20230719,142800,19680,6220,6220,6220,6220,0
20230719,142700,19680,6220,6220,6220,6220,0
20230719,142600,19680,6220,6220,6220,6220,0
20230719,142500,19680,6220,6220,6220,6220,0
20230719,142400,19680,6220,6220,6220,6220,0
20230719,142300,19680,6220,6220,6220,6220,0
20230719,142200,19680,6220,6220,6220,6220,0
20230719,142100,19680,6220,6220,6220,6220,0
20230719,142000,19680,6220,6220,6220,6220,0
20230719,141900,19680,6220,6220,6220,6220,0
20230719,141800,19680,6220,6220,6220,6220,0
20230719,141700,19680,6220,6220,6220,6220,0
20230719,141600,19680,6220,6220,6220,6220,0
20230719,141500,19680,6220,6220,6220,6220,0
20230719,141400,19680,6220,6220,6220,6220,0
20230719,141300,19680,6220,6220,6220,6220,0
20230719,141200,19680,6220,6220,6220,6220,0
20230719,141100,19680,6220,6220,6220,6220,0
20230719,141000,19680,6220,6220,6220,6220,0
20230719,140900,19680,6220,6220,6220,6220,0
20230719,140800,19680,6220,6220,6220,6220,0
20230719,140700,19680,6220,6220,6220,6220,0
20230719,140600,19680,6220,6220,6220,6220,0
20230719,140500,19680,6220,6220,6220,6220,0
20230719,140400,19680,6220,6220,6220,6220,0
20230719,140300,19680,6220,6220,6220,6220,0
20230719,140200,19680,6220,6220,6220,6220,0
20230719,140100,19680,6220,6220,6220,6220,0
20230719,140000,19680,6220,6220,6220,6220,0
20230719,135900,19680,6220,6220,6220,6220,0
20230719,135800,19680,6220,6220,6220,6220,0
20230719,135700,19680,6220,6220,6220,6220,0
20230719,135600,19680,6220,6220,6220,6220,0
20230719,135500,19680,6220,6220,6220,6220,0
20230719,135400,19680,6220,6220,6220,6220,0
20230719,135300,19680,6220,6220,6220,6220,0
20230719,135200,19680,6220,6220,6220,6220,0
20230719,135100,19680,6220,6220,6220,6220,0
20230719,135000,19680,6220,6220,6220,6220,0
20230719,134900,19680,6220,6220,6220,6220,0
20230719,134800,19680,6220,6220,6220,6220,1
20230719,134700,13460,6220,6220,6220,6220,0
20230719,134600,13460,6220,6220,6220,6220,0
20230719,134500,13460,6220,6220,6220,6220,0
20230719,134400,13460,6220,6220,6220,6220,0
20230719,134300,13460,6220,6220,6220,6220,0
20230719,134200,13460,6220,6220,6220,6220,0
20230719,134100,13460,6220,6220,6220,6220,0
20230719,134000,13460,6220,6220,6220,6220,0
20230719,133900,13460,6220,6220,6220,6220,0
20230719,133800,13460,6220,6220,6220,6220,0
20230719,133700,13460,6220,6220,6220,6220,0
20230719,133600,13460,6220,6220,6220,6220,0
20230719,133500,13460,6220,6220,6220,6220,0
20230719,133400,13460,6220,6220,6220,6220,0
20230719,133300,13460,6220,6220,6220,6220,0
20230719,133200,13460,6220,6220,6220,6220,0
20230719,133100,13460,6220,6220,6220,6220,0
20230719,133000,13460,6220,6220,6220,6220,0
20230719,132900,13460,6220,6220,6220,6220,0
20230719,132800,13460,6220,6220,6220,6220,0
20230719,132700,13460,6220,6220,6220,6220,0
20230719,132600,13460,6220,6220,6220,6220,0
20230719,132500,13460,6220,6220,6220,6220,0
20230719,132400,13460,6220,6220,6220,6220,0
20230719,132300,13460,6220,6220,6220,6220,0
20230719,132200,13460,6220,6220,6220,6220,0
20230719,132100,13460,6220,6220,6220,6220,0
20230719,132000,13460,6220,6220,6220,6220,0
20230719,131900,13460,6220,6220,6220,6220,0
20230719,131800,13460,6220,6220,6220,6220,0
20230719,131700,13460,6220,6220,6220,6220,0
20230719,131600,13460,6220,6220,6220,6220,0
20230719,131500,13460,6220,6220,6220,6220,0
20230719,131400,13460,6220,6220,6220,6220,0
20230719,131300,13460,6220,6220,6220,6220,0
20230719,131200,13460,6220,6220,6220,6220,0
20230719,131100,13460,6220,6220,6220,6220,0
20230719,131000,13460,6220,6220,6220,6220,0
20230719,130900,13460,6220,6220,6220,6220,0
20230719,130800,13460,6220,6220,6220,6220,0
20230719,130700,13460,6220,6220,6220,6220,0
20230719,130600,13460,6220,6220,6220,6220,0
20230719,130500,13460,6220,6220,6220,6220,0
20230719,130400,13460,6220,6220,6220,6220,0
20230719,130300,13460,6220,6220,6220,6220,0
20230719,130200,13460,6220,6220,6220,6220,0
20230719,130100,13460,6220,6220,6220,6220,0
20230719,130000,13460,6220,6220,6220,6220,1
20230719,125900,7240,7240,7240,7240,7240,0
20230719,125800,7240,7240,7240,7240,7240,0
20230719,125700,7240,7240,7240,7240,7240,0
20230719,125600,7240,7240,7240,7240,7240,0
20230719,125500,7240,7240,7240,7240,7240,0
20230719,125400,7240,7240,7240,7240,7240,0
20230719,125300,7240,7240,7240,7240,7240,0
20230719,125200,7240,7240,7240,7240,7240,0
20230719,125100,7240,7240,7240,7240,7240,0
20230719,125000,7240,7240,7240,7240,7240,0
20230719,124900,7240,7240,7240,7240,7240,0
20230719,124800,7240,7240,7240,7240,7240,0
20230719,124700,7240,7240,7240,7240,7240,0
20230719,124600,7240,7240,7240,7240,7240,0
20230719,124500,7240,7240,7240,7240,7240,0
20230719,124400,7240,7240,7240,7240,7240,0
20230719,124300,7240,7240,7240,7240,7240,0
20230719,124200,7240,7240,7240,7240,7240,0
20230719,124100,7240,7240,7240,7240,7240,0
20230719,124000,7240,7240,7240,7240,7240,0
20230719,123900,7240,7240,7240,7240,7240,0
20230719,123800,7240,7240,7240,7240,7240,0
20230719,123700,7240,7240,7240,7240,7240,0
20230719,123600,7240,7240,7240,7240,7240,0
20230719,123500,7240,7240,7240,7240,7240,0
20230719,123400,7240,7240,7240,7240,7240,0
20230719,123300,7240,7240,7240,7240,7240,0
20230719,123200,7240,7240,7240,7240,7240,0
20230719,123100,7240,7240,7240,7240,7240,0
20230719,123000,7240,7240,7240,7240,7240,0
20230719,122900,7240,7240,7240,7240,7240,0
20230719,122800,7240,7240,7240,7240,7240,0
20230719,122700,7240,7240,7240,7240,7240,0
20230719,122600,7240,7240,7240,7240,7240,0
20230719,122500,7240,7240,7240,7240,7240,0
20230719,122400,7240,7240,7240,7240,7240,0
20230719,122300,7240,7240,7240,7240,7240,0
20230719,122200,7240,7240,7240,7240,7240,0
20230719,122100,7240,7240,7240,7240,7240,0
20230719,122000,7240,7240,7240,7240,7240,0
20230719,121900,7240,7240,7240,7240,7240,0
20230719,121800,7240,7240,7240,7240,7240,0
20230719,121700,7240,7240,7240,7240,7240,0
20230719,121600,7240,7240,7240,7240,7240,0
20230719,121500,7240,7240,7240,7240,7240,0
20230719,121400,7240,7240,7240,7240,7240,0
20230719,121300,7240,7240,7240,7240,7240,0
20230719,121200,7240,7240,7240,7240,7240,0
20230719,121100,7240,7240,7240,7240,7240,0
20230719,121000,7240,7240,7240,7240,7240,0
20230719,120900,7240,7240,7240,7240,7240,0
20230719,120800,7240,7240,7240,7240,7240,0
20230719,120700,7240,7240,7240,7240,7240,0
20230719,120600,7240,7240,7240,7240,7240,0
20230719,120500,7240,7240,7240,7240,7240,0
20230719,120400,7240,7240,7240,7240,7240,0
20230719,120300,7240,7240,7240,7240,7240,0
20230719,120200,7240,7240,7240,7240,7240,0
20230719,120100,7240,7240,7240,7240,7240,0
20230719,120000,7240,7240,7240,7240,7240,0
20230719,115900,7240,7240,7240,7240,7240,0
20230719,115800,7240,7240,7240,7240,7240,0
20230719,115700,7240,7240,7240,7240,7240,0
20230719,115600,7240,7240,7240,7240,7240,0
20230719,115500,7240,7240,7240,7240,7240,0
20230719,115400,7240,7240,7240,7240,7240,0
20230719,115300,7240,7240,7240,7240,7240,0
20230719,115200,7240,7240,7240,7240,7240,0
20230719,115100,7240,7240,7240,7240,7240,0
20230719,115000,7240,7240,7240,7240,7240,0
20230719,114900,7240,7240,7240,7240,7240,0
20230719,114800,7240,7240,7240,7240,7240,0
20230719,114700,7240,7240,7240,7240,7240,0
20230719,114600,7240,7240,7240,7240,7240,0
20230719,114500,7240,7240,7240,7240,7240,0
20230719,114400,7240,7240,7240,7240,7240,0
20230719,114300,7240,7240,7240,7240,7240,0
20230719,114200,7240,7240,7240,7240,7240,0
20230719,114100,7240,7240,7240,7240,7240,0
20230719,114000,7240,7240,7240,7240,7240,0
20230719,113900,7240,7240,7240,7240,7240,0
20230719,113800,7240,7240,7240,7240,7240,0
20230719,113700,7240,7240,7240,7240,7240,0
20230719,113600,7240,7240,7240,7240,7240,0
20230719,113500,7240,7240,7240,7240,7240,0
20230719,113400,7240,7240,7240,7240,7240,0
20230719,113300,7240,7240,7240,7240,7240,0
20230719,113200,7240,7240,7240,7240,7240,0
20230719,113100,7240,7240,7240,7240,7240,0
20230719,113000,7240,7240,7240,7240,7240,0
20230719,112900,7240,7240,7240,7240,7240,0
20230719,112800,7240,7240,7240,7240,7240,0
20230719,112700,7240,7240,7240,7240,7240,0
20230719,112600,7240,7240,7240,7240,7240,0
20230719,112500,7240,7240,7240,7240,7240,0
20230719,112400,7240,7240,7240,7240,7240,0
20230719,112300,7240,7240,7240,7240,7240,0
20230719,112200,7240,7240,7240,7240,7240,0
20230719,112100,7240,7240,7240,7240,7240,0
20230719,112000,7240,7240,7240,7240,7240,0
20230719,111900,7240,7240,7240,7240,7240,0
20230719,111800,7240,7240,7240,7240,7240,0
20230719,111700,7240,7240,7240,7240,7240,0
20230719,111600,7240,7240,7240,7240,7240,0
20230719,111500,7240,7240,7240,7240,7240,0
20230719,111400,7240,7240,7240,7240,7240,0
20230719,111300,7240,7240,7240,7240,7240,0
20230719,111200,7240,7240,7240,7240,7240,0
20230719,111100,7240,7240,7240,7240,7240,0
20230719,111000,7240,7240,7240,7240,7240,0
20230719,110900,7240,7240,7240,7240,7240,0
20230719,110800,7240,7240,7240,7240,7240,0
20230719,110700,7240,7240,7240,7240,7240,0
20230719,110600,7240,7240,7240,7240,7240,0
20230719,110500,7240,7240,7240,7240,7240,0
20230719,110400,7240,7240,7240,7240,7240,0
20230719,110300,7240,7240,7240,7240,7240,0
20230719,110200,7240,7240,7240,7240,7240,0
20230719,110100,7240,7240,7240,7240,7240,0
20230719,110000,7240,7240,7240,7240,7240,0
20230719,105900,7240,7240,7240,7240,7240,0
20230719,105800,7240,7240,7240,7240,7240,0
20230719,105700,7240,7240,7240,7240,7240,0
20230719,105600,7240,7240,7240,7240,7240,0
20230719,105500,7240,7240,7240,7240,7240,0
20230719,105400,7240,7240,7240,7240,7240,0
20230719,105300,7240,7240,7240,7240,7240,0
20230719,105200,7240,7240,7240,7240,7240,0
20230719,105100,7240,7240,7240,7240,7240,0
20230719,105000,7240,7240,7240,7240,7240,0
20230719,104900,7240,7240,7240,7240,7240,0
20230719,104800,7240,7240,7240,7240,7240,0
20230719,104700,7240,7240,7240,7240,7240,0
20230719,104600,7240,7240,7240,7240,7240,0
20230719,104500,7240,7240,7240,7240,7240,0
20230719,104400,7240,7240,7240,7240,7240,0
20230719,104300,7240,7240,7240,7240,7240,0
20230719,104200,7240,7240,7240,7240,7240,0
20230719,104100,7240,7240,7240,7240,7240,0
20230719,104000,7240,7240,7240,7240,7240,0
20230719,103900,7240,7240,7240,7240,7240,0
20230719,103800,7240,7240,7240,7240,7240,0
20230719,103700,7240,7240,7240,7240,7240,0
20230719,103600,7240,7240,7240,7240,7240,0
20230719,103500,7240,7240,7240,7240,7240,0
20230719,103400,7240,7240,7240,7240,7240,0
20230719,103300,7240,7240,7240,7240,7240,0
20230719,103200,7240,7240,7240,7240,7240,0
20230719,103100,7240,7240,7240,7240,7240,0
20230719,103000,7240,7240,7240,7240,7240,0
20230719,102900,7240,7240,7240,7240,7240,0
20230719,102800,7240,7240,7240,7240,7240,0
20230719,102700,7240,7240,7240,7240,7240,0
20230719,102600,7240,7240,7240,7240,7240,0
20230719,102500,7240,7240,7240,7240,7240,0
20230719,102400,7240,7240,7240,7240,7240,0
20230719,102300,7240,7240,7240,7240,7240,0
20230719,102200,7240,7240,7240,7240,7240,0
20230719,102100,7240,7240,7240,7240,7240,0
20230719,102000,7240,7240,7240,7240,7240,0
20230719,101900,7240,7240,7240,7240,7240,0
20230719,101800,7240,7240,7240,7240,7240,0
20230719,101700,7240,7240,7240,7240,7240,0
20230719,101600,7240,7240,7240,7240,7240,0
20230719,101500,7240,7240,7240,7240,7240,0
20230719,101400,7240,7240,7240,7240,7240,0
20230719,101300,7240,7240,7240,7240,7240,0
20230719,101200,7240,7240,7240,7240,7240,0
20230719,101100,7240,7240,7240,7240,7240,0
20230719,101000,7240,7240,7240,7240,7240,0
20230719,100900,7240,7240,7240,7240,7240,0
20230719,100800,7240,7240,7240,7240,7240,0
20230719,100700,7240,7240,7240,7240,7240,0
20230719,100600,7240,7240,7240,7240,7240,0
20230719,100500,7240,7240,7240,7240,7240,0
20230719,100400,7240,7240,7240,7240,7240,0
20230719,100300,7240,7240,7240,7240,7240,0
20230719,100200,7240,7240,7240,7240,7240,0
20230719,100100,7240,7240,7240,7240,7240,0
20230719,100000,7240,7240,7240,7240,7240,0
20230719,095900,7240,7240,7240,7240,7240,0
20230719,095800,7240,7240,7240,7240,7240,0
20230719,095700,7240,7240,7240,7240,7240,0
20230719,095600,7240,7240,7240,7240,7240,0
20230719,095500,7240,7240,7240,7240,7240,0
20230719,095400,7240,7240,7240,7240,7240,0
20230719,095300,7240,7240,7240,7240,7240,0
20230719,095200,7240,7240,7240,7240,7240,0
20230719,095100,7240,7240,7240,7240,7240,0
20230719,095000,7240,7240,7240,7240,7240,0
20230719,094900,7240,7240,7240,7240,7240,0
20230719,094800,7240,7240,7240,7240,7240,0
20230719,094700,7240,7240,7240,7240,7240,0
20230719,094600,7240,7240,7240,7240,7240,0
20230719,094500,7240,7240,7240,7240,7240,0
20230719,094400,7240,7240,7240,7240,7240,0
20230719,094300,7240,7240,7240,7240,7240,0
20230719,094200,7240,7240,7240,7240,7240,0
20230719,094100,7240,7240,7240,7240,7240,0
20230719,094000,7240,7240,7240,7240,7240,1
20230719,093900,0,7250,7250,7250,7250,0
20230719,093800,0,7250,7250,7250,7250,0
20230719,093700,0,7250,7250,7250,7250,0
20230719,093600,0,7250,7250,7250,7250,0
20230719,093500,0,7250,7250,7250,7250,0
20230719,093400,0,7250,7250,7250,7250,0
20230719,093300,0,7250,7250,7250,7250,0
20230719,093200,0,7250,7250,7250,7250,0
20230719,093100,0,7250,7250,7250,7250,0
20230719,093000,0,7250,7250,7250,7250,0
20230719,092900,0,7250,7250,7250,7250,0
20230719,092800,0,7250,7250,7250,7250,0
20230719,092700,0,7250,7250,7250,7250,0
20230719,092600,0,7250,7250,7250,7250,0
20230719,092500,0,7250,7250,7250,7250,0
20230719,092400,0,7250,7250,7250,7250,0
20230719,092300,0,7250,7250,7250,7250,0
20230719,092200,0,7250,7250,7250,7250,0
20230719,092100,0,7250,7250,7250,7250,0
20230719,092000,0,7250,7250,7250,7250,0
20230719,091900,0,7250,7250,7250,7250,0
20230719,091800,0,7250,7250,7250,7250,0
20230719,091700,0,7250,7250,7250,7250,0
20230719,091600,0,7250,7250,7250,7250,0
20230719,091500,0,7250,7250,7250,7250,0
20230719,091400,0,7250,7250,7250,7250,0
20230719,091300,0,7250,7250,7250,7250,0
20230719,091200,0,7250,7250,7250,7250,0
20230719,091100,0,7250,7250,7250,7250,0
20230719,091000,0,7250,7250,7250,7250,0
20230719,090900,0,7250,7250,7250,7250,0
20230719,090800,0,7250,7250,7250,7250,0
20230719,090700,0,7250,7250,7250,7250,0
20230719,090600,0,7250,7250,7250,7250,0
20230719,090500,0,7250,7250,7250,7250,0
20230719,090400,0,7250,7250,7250,7250,0
20230719,090300,0,7250,7250,7250,7250,0
20230719,090200,0,7250,7250,7250,7250,0
20230719,090100,0,7250,7250,7250,7250,0
20230719,090000,0,7250,7250,7250,7250,0