KissMeData/390110/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,205200,562600,4650,4650,4650,4650,110
20230704,205100,562600,4650,4650,4650,4650,0
20230704,205000,562600,4650,4650,4650,4650,0
20230704,204900,562600,4650,4650,4650,4650,0
20230704,204800,562600,4650,4650,4650,4650,0
20230704,204700,562600,4650,4650,4650,4650,0
20230704,204600,562600,4650,4650,4650,4650,0
20230704,204500,562600,4650,4650,4650,4650,0
20230704,204400,562600,4650,4650,4650,4650,0
20230704,204300,562600,4650,4650,4650,4650,0
20230704,204200,562600,4650,4650,4650,4650,0
20230704,204100,562600,4650,4650,4650,4650,0
20230704,204000,562600,4650,4650,4650,4650,0
20230704,203900,562600,4650,4650,4650,4650,0
20230704,203800,562600,4650,4650,4650,4650,0
20230704,203700,562600,4650,4650,4650,4650,0
20230704,203600,562600,4650,4650,4650,4650,0
20230704,203500,562600,4650,4650,4650,4650,0
20230704,203400,562600,4650,4650,4650,4650,0
20230704,203300,562600,4650,4650,4650,4650,0
20230704,203200,562600,4650,4650,4650,4650,0
20230704,203100,562600,4650,4650,4650,4650,0
20230704,203000,562600,4650,4650,4650,4650,0
20230704,202900,562600,4650,4650,4650,4650,0
20230704,202800,562600,4650,4650,4650,4650,0
20230704,202700,562600,4650,4650,4650,4650,0
20230704,202600,562600,4650,4650,4650,4650,0
20230704,202500,562600,4650,4650,4650,4650,0
20230704,202400,562600,4650,4650,4650,4650,0
20230704,202300,562600,4650,4650,4650,4650,0
20230704,202200,562600,4650,4650,4650,4650,110
20230704,202100,562600,4650,4650,4650,4650,0
20230704,202000,562600,4650,4650,4650,4650,0
20230704,201900,562600,4650,4650,4650,4650,0
20230704,201800,562600,4650,4650,4650,4650,0
20230704,201700,562600,4650,4650,4650,4650,0
20230704,201600,562600,4650,4650,4650,4650,0
20230704,201500,562600,4650,4650,4650,4650,0
20230704,201400,562600,4650,4650,4650,4650,0
20230704,201300,562600,4650,4650,4650,4650,0
20230704,201200,562600,4650,4650,4650,4650,0
20230704,201100,562600,4650,4650,4650,4650,0
20230704,201000,562600,4650,4650,4650,4650,0
20230704,200900,562600,4650,4650,4650,4650,0
20230704,200800,562600,4650,4650,4650,4650,0
20230704,200700,562600,4650,4650,4650,4650,0
20230704,200600,562600,4650,4650,4650,4650,0
20230704,200500,562600,4650,4650,4650,4650,0
20230704,200400,562600,4650,4650,4650,4650,0
20230704,200300,562600,4650,4650,4650,4650,0
20230704,200200,562600,4650,4650,4650,4650,0
20230704,200100,562600,4650,4650,4650,4650,0
20230704,200000,562600,4650,4650,4650,4650,0
20230704,195900,562600,4650,4650,4650,4650,0
20230704,195800,562600,4650,4650,4650,4650,0
20230704,195700,562600,4650,4650,4650,4650,0
20230704,195600,562600,4650,4650,4650,4650,0
20230704,195500,562600,4650,4650,4650,4650,0
20230704,195400,562600,4650,4650,4650,4650,0
20230704,195300,562600,4650,4650,4650,4650,0
20230704,195200,562600,4650,4650,4650,4650,110
20230704,195100,562600,4650,4650,4650,4650,0
20230704,195000,562600,4650,4650,4650,4650,0
20230704,194900,562600,4650,4650,4650,4650,0
20230704,194800,562600,4650,4650,4650,4650,0
20230704,194700,562600,4650,4650,4650,4650,0
20230704,194600,562600,4650,4650,4650,4650,0
20230704,194500,562600,4650,4650,4650,4650,0
20230704,194400,562600,4650,4650,4650,4650,0
20230704,194300,562600,4650,4650,4650,4650,0
20230704,194200,562600,4650,4650,4650,4650,0
20230704,194100,562600,4650,4650,4650,4650,0
20230704,194000,562600,4650,4650,4650,4650,0
20230704,193900,562600,4650,4650,4650,4650,0
20230704,193800,562600,4650,4650,4650,4650,0
20230704,193700,562600,4650,4650,4650,4650,0
20230704,193600,562600,4650,4650,4650,4650,0
20230704,193500,562600,4650,4650,4650,4650,0
20230704,193400,562600,4650,4650,4650,4650,0
20230704,193300,562600,4650,4650,4650,4650,0
20230704,193200,562600,4650,4650,4650,4650,0
20230704,193100,562600,4650,4650,4650,4650,0
20230704,193000,562600,4650,4650,4650,4650,0
20230704,192900,562600,4650,4650,4650,4650,0
20230704,192800,562600,4650,4650,4650,4650,0
20230704,192700,562600,4650,4650,4650,4650,0
20230704,192600,562600,4650,4650,4650,4650,0
20230704,192500,562600,4650,4650,4650,4650,0
20230704,192400,562600,4650,4650,4650,4650,0
20230704,192300,562600,4650,4650,4650,4650,0
20230704,192200,562600,4650,4650,4650,4650,110
20230704,192100,562600,4650,4650,4650,4650,0
20230704,192000,562600,4650,4650,4650,4650,0
20230704,191900,562600,4650,4650,4650,4650,0
20230704,191800,562600,4650,4650,4650,4650,0
20230704,191700,562600,4650,4650,4650,4650,0
20230704,191600,562600,4650,4650,4650,4650,0
20230704,191500,562600,4650,4650,4650,4650,0
20230704,191400,562600,4650,4650,4650,4650,0
20230704,191300,562600,4650,4650,4650,4650,0
20230704,191200,562600,4650,4650,4650,4650,0
20230704,191100,562600,4650,4650,4650,4650,0
20230704,191000,562600,4650,4650,4650,4650,0
20230704,190900,562600,4650,4650,4650,4650,0
20230704,190800,562600,4650,4650,4650,4650,0
20230704,190700,562600,4650,4650,4650,4650,0
20230704,190600,562600,4650,4650,4650,4650,0
20230704,190500,562600,4650,4650,4650,4650,0
20230704,190400,562600,4650,4650,4650,4650,0
20230704,190300,562600,4650,4650,4650,4650,0
20230704,190200,562600,4650,4650,4650,4650,0
20230704,190100,562600,4650,4650,4650,4650,0
20230704,190000,562600,4650,4650,4650,4650,0
20230704,185900,562600,4650,4650,4650,4650,0
20230704,185800,562600,4650,4650,4650,4650,0
20230704,185700,562600,4650,4650,4650,4650,0
20230704,185600,562600,4650,4650,4650,4650,0
20230704,185500,562600,4650,4650,4650,4650,0
20230704,185400,562600,4650,4650,4650,4650,0
20230704,185300,562600,4650,4650,4650,4650,0
20230704,185200,562600,4650,4650,4650,4650,110
20230704,185100,562600,4650,4650,4650,4650,0
20230704,185000,562600,4650,4650,4650,4650,0
20230704,184900,562600,4650,4650,4650,4650,0
20230704,184800,562600,4650,4650,4650,4650,0
20230704,184700,562600,4650,4650,4650,4650,0
20230704,184600,562600,4650,4650,4650,4650,0
20230704,184500,562600,4650,4650,4650,4650,0
20230704,184400,562600,4650,4650,4650,4650,0
20230704,184300,562600,4650,4650,4650,4650,0
20230704,184200,562600,4650,4650,4650,4650,0
20230704,184100,562600,4650,4650,4650,4650,0
20230704,184000,562600,4650,4650,4650,4650,0
20230704,183900,562600,4650,4650,4650,4650,0
20230704,183800,562600,4650,4650,4650,4650,0
20230704,183700,562600,4650,4650,4650,4650,0
20230704,183600,562600,4650,4650,4650,4650,0
20230704,183500,562600,4650,4650,4650,4650,0
20230704,183400,562600,4650,4650,4650,4650,0
20230704,183300,562600,4650,4650,4650,4650,0
20230704,183200,562600,4650,4650,4650,4650,0
20230704,183100,562600,4650,4650,4650,4650,0
20230704,183000,562600,4650,4650,4650,4650,0
20230704,182900,562600,4650,4650,4650,4650,0
20230704,182800,562600,4650,4650,4650,4650,0
20230704,182700,562600,4650,4650,4650,4650,0
20230704,182600,562600,4650,4650,4650,4650,0
20230704,182500,562600,4650,4650,4650,4650,0
20230704,182400,562600,4650,4650,4650,4650,0
20230704,182300,562600,4650,4650,4650,4650,0
20230704,182200,562600,4650,4650,4650,4650,110
20230704,182100,562600,4650,4650,4650,4650,0
20230704,182000,562600,4650,4650,4650,4650,0
20230704,181900,562600,4650,4650,4650,4650,0
20230704,181800,562600,4650,4650,4650,4650,0
20230704,181700,562600,4650,4650,4650,4650,0
20230704,181600,562600,4650,4650,4650,4650,0
20230704,181500,562600,4650,4650,4650,4650,0
20230704,181400,562600,4650,4650,4650,4650,0
20230704,181300,562600,4650,4650,4650,4650,0
20230704,181200,562600,4650,4650,4650,4650,0
20230704,181100,562600,4650,4650,4650,4650,0
20230704,181000,562600,4650,4650,4650,4650,0
20230704,180900,562600,4650,4650,4650,4650,0
20230704,180800,562600,4650,4650,4650,4650,0
20230704,180700,562600,4650,4650,4650,4650,0
20230704,180600,562600,4650,4650,4650,4650,0
20230704,180500,562600,4650,4650,4650,4650,0
20230704,180400,562600,4650,4650,4650,4650,0
20230704,180300,562600,4650,4650,4650,4650,0
20230704,180200,562600,4650,4650,4650,4650,0
20230704,180100,562600,4650,4650,4650,4650,0
20230704,180000,562600,4650,4650,4650,4650,0
20230704,175900,562600,4650,4650,4650,4650,0
20230704,175800,562600,4650,4650,4650,4650,0
20230704,175700,562600,4650,4650,4650,4650,0
20230704,175600,562600,4650,4650,4650,4650,0
20230704,175500,562600,4650,4650,4650,4650,0
20230704,175400,562600,4650,4650,4650,4650,0
20230704,175300,562600,4650,4650,4650,4650,0
20230704,175200,562600,4650,4650,4650,4650,110
20230704,175100,562600,4650,4650,4650,4650,0
20230704,175000,562600,4650,4650,4650,4650,0
20230704,174900,562600,4650,4650,4650,4650,0
20230704,174800,562600,4650,4650,4650,4650,0
20230704,174700,562600,4650,4650,4650,4650,0
20230704,174600,562600,4650,4650,4650,4650,0
20230704,174500,562600,4650,4650,4650,4650,0
20230704,174400,562600,4650,4650,4650,4650,0
20230704,174300,562600,4650,4650,4650,4650,0
20230704,174200,562600,4650,4650,4650,4650,0
20230704,174100,562600,4650,4650,4650,4650,0
20230704,174000,562600,4650,4650,4650,4650,0
20230704,173900,562600,4650,4650,4650,4650,0
20230704,173800,562600,4650,4650,4650,4650,0
20230704,173700,562600,4650,4650,4650,4650,0
20230704,173600,562600,4650,4650,4650,4650,0
20230704,173500,562600,4650,4650,4650,4650,0
20230704,173400,562600,4650,4650,4650,4650,0
20230704,173300,562600,4650,4650,4650,4650,0
20230704,173200,562600,4650,4650,4650,4650,0
20230704,173100,562600,4650,4650,4650,4650,0
20230704,173000,562600,4650,4650,4650,4650,0
20230704,172900,562600,4650,4650,4650,4650,0
20230704,172800,562600,4650,4650,4650,4650,0
20230704,172700,562600,4650,4650,4650,4650,0
20230704,172600,562600,4650,4650,4650,4650,0
20230704,172500,562600,4650,4650,4650,4650,0
20230704,172400,562600,4650,4650,4650,4650,0
20230704,172300,562600,4650,4650,4650,4650,0
20230704,172200,562600,4650,4650,4650,4650,110
20230704,172100,562600,4650,4650,4650,4650,0
20230704,172000,562600,4650,4650,4650,4650,0
20230704,171900,562600,4650,4650,4650,4650,0
20230704,171800,562600,4650,4650,4650,4650,0
20230704,171700,562600,4650,4650,4650,4650,0
20230704,171600,562600,4650,4650,4650,4650,0
20230704,171500,562600,4650,4650,4650,4650,0
20230704,171400,562600,4650,4650,4650,4650,0
20230704,171300,562600,4650,4650,4650,4650,0
20230704,171200,562600,4650,4650,4650,4650,0
20230704,171100,562600,4650,4650,4650,4650,0
20230704,171000,562600,4650,4650,4650,4650,0
20230704,170900,562600,4650,4650,4650,4650,0
20230704,170800,562600,4650,4650,4650,4650,0
20230704,170700,562600,4650,4650,4650,4650,0
20230704,170600,562600,4650,4650,4650,4650,0
20230704,170500,562600,4650,4650,4650,4650,0
20230704,170400,562600,4650,4650,4650,4650,0
20230704,170300,562600,4650,4650,4650,4650,0
20230704,170200,562600,4650,4650,4650,4650,0
20230704,170100,562600,4650,4650,4650,4650,0
20230704,170000,562600,4650,4650,4650,4650,0
20230704,165900,562600,4650,4650,4650,4650,0
20230704,165800,562600,4650,4650,4650,4650,0
20230704,165700,562600,4650,4650,4650,4650,0
20230704,165600,562600,4650,4650,4650,4650,0
20230704,165500,562600,4650,4650,4650,4650,0
20230704,165400,562600,4650,4650,4650,4650,0
20230704,165300,562600,4650,4650,4650,4650,0
20230704,165200,562600,4650,4650,4650,4650,110
20230704,165100,562600,4650,4650,4650,4650,0
20230704,165000,562600,4650,4650,4650,4650,0
20230704,164900,562600,4650,4650,4650,4650,0
20230704,164800,562600,4650,4650,4650,4650,0
20230704,164700,562600,4650,4650,4650,4650,0
20230704,164600,562600,4650,4650,4650,4650,0
20230704,164500,562600,4650,4650,4650,4650,0
20230704,164400,562600,4650,4650,4650,4650,0
20230704,164300,562600,4650,4650,4650,4650,0
20230704,164200,562600,4650,4650,4650,4650,0
20230704,164100,562600,4650,4650,4650,4650,0
20230704,164000,562600,4650,4650,4650,4650,0
20230704,163900,562600,4650,4650,4650,4650,0
20230704,163800,562600,4650,4650,4650,4650,0
20230704,163700,562600,4650,4650,4650,4650,0
20230704,163600,562600,4650,4650,4650,4650,0
20230704,163500,562600,4650,4650,4650,4650,0
20230704,163400,562600,4650,4650,4650,4650,0
20230704,163300,562600,4650,4650,4650,4650,0
20230704,163200,562600,4650,4650,4650,4650,0
20230704,163100,562600,4650,4650,4650,4650,0
20230704,163000,562600,4650,4650,4650,4650,0
20230704,162900,562600,4650,4650,4650,4650,0
20230704,162800,562600,4650,4650,4650,4650,0
20230704,162700,562600,4650,4650,4650,4650,0
20230704,162600,562600,4650,4650,4650,4650,0
20230704,162500,562600,4650,4650,4650,4650,0
20230704,162400,562600,4650,4650,4650,4650,0
20230704,162300,562600,4650,4650,4650,4650,0
20230704,162200,562600,4650,4650,4650,4650,110
20230704,162100,562600,4650,4650,4650,4650,0
20230704,162000,562600,4650,4650,4650,4650,0
20230704,161900,562600,4650,4650,4650,4650,0
20230704,161800,562600,4650,4650,4650,4650,0
20230704,161700,562600,4650,4650,4650,4650,0
20230704,161600,562600,4650,4650,4650,4650,0
20230704,161500,562600,4650,4650,4650,4650,0
20230704,161400,562600,4650,4650,4650,4650,0
20230704,161300,562600,4650,4650,4650,4650,0
20230704,161200,562600,4650,4650,4650,4650,0
20230704,161100,562600,4650,4650,4650,4650,0
20230704,161000,562600,4650,4650,4650,4650,0
20230704,160900,562600,4650,4650,4650,4650,0
20230704,160800,562600,4650,4650,4650,4650,0
20230704,160700,562600,4650,4650,4650,4650,0
20230704,160600,562600,4650,4650,4650,4650,0
20230704,160500,562600,4650,4650,4650,4650,0
20230704,160400,562600,4650,4650,4650,4650,0
20230704,160300,562600,4650,4650,4650,4650,0
20230704,160200,562600,4650,4650,4650,4650,0
20230704,160100,562600,4650,4650,4650,4650,0
20230704,160000,562600,4650,4650,4650,4650,0
20230704,155900,562600,4650,4650,4650,4650,0
20230704,155800,562600,4650,4650,4650,4650,0
20230704,155700,562600,4650,4650,4650,4650,0
20230704,155600,562600,4650,4650,4650,4650,0
20230704,155500,562600,4650,4650,4650,4650,0
20230704,155400,562600,4650,4650,4650,4650,0
20230704,155300,562600,4650,4650,4650,4650,0
20230704,155200,562600,4650,4650,4650,4650,110
20230704,155100,562600,4650,4650,4650,4650,0
20230704,155000,562600,4650,4650,4650,4650,0
20230704,154900,562600,4650,4650,4650,4650,0
20230704,154800,562600,4650,4650,4650,4650,0
20230704,154700,562600,4650,4650,4650,4650,0
20230704,154600,562600,4650,4650,4650,4650,0
20230704,154500,562600,4650,4650,4650,4650,0
20230704,154400,562600,4650,4650,4650,4650,0
20230704,154300,562600,4650,4650,4650,4650,0
20230704,154200,562600,4650,4650,4650,4650,0
20230704,154100,562600,4650,4650,4650,4650,0
20230704,154000,562600,4650,4650,4650,4650,0
20230704,153900,562600,4650,4650,4650,4650,0
20230704,153800,562600,4650,4650,4650,4650,0
20230704,153700,562600,4650,4650,4650,4650,0
20230704,153600,562600,4650,4650,4650,4650,0
20230704,153500,562600,4650,4650,4650,4650,0
20230704,153400,562600,4650,4650,4650,4650,0
20230704,153300,562600,4650,4650,4650,4650,0
20230704,153200,562600,4650,4650,4650,4650,0
20230704,153100,562600,4650,4650,4650,4650,0
20230704,153000,562600,4650,4650,4650,4650,0
20230704,152900,562600,4650,4650,4650,4650,0
20230704,152800,562600,4650,4650,4650,4650,0
20230704,152700,562600,4650,4650,4650,4650,0
20230704,152600,562600,4650,4650,4650,4650,0
20230704,152500,562600,4650,4650,4650,4650,0
20230704,152400,562600,4650,4650,4650,4650,0
20230704,152300,562600,4650,4650,4650,4650,0
20230704,152200,562600,4650,4650,4650,4650,0
20230704,152100,562600,4650,4650,4650,4650,0
20230704,152000,562600,4650,4650,4650,4650,0
20230704,151900,562600,4650,4650,4650,4650,0
20230704,151800,562600,4650,4650,4650,4650,0
20230704,151700,562600,4650,4650,4650,4650,0
20230704,151600,562600,4650,4650,4650,4650,0
20230704,151500,562600,4650,4650,4650,4650,0
20230704,151400,562600,4650,4650,4650,4650,0
20230704,151300,562600,4650,4650,4650,4650,0
20230704,151200,562600,4650,4650,4650,4650,0
20230704,151100,562600,4650,4650,4650,4650,0
20230704,151000,562600,4650,4650,4650,4650,0
20230704,150900,562600,4650,4650,4650,4650,0
20230704,150800,562600,4650,4650,4650,4650,0
20230704,150700,562600,4650,4650,4650,4650,0
20230704,150600,562600,4650,4650,4650,4650,0
20230704,150500,562600,4650,4650,4650,4650,0
20230704,150400,562600,4650,4650,4650,4650,0
20230704,150300,562600,4650,4650,4650,4650,0
20230704,150200,562600,4650,4650,4650,4650,0
20230704,150100,562600,4650,4650,4650,4650,0
20230704,150000,562600,4650,4650,4650,4650,0
20230704,145900,562600,4650,4650,4650,4650,0
20230704,145800,562600,4650,4650,4650,4650,0
20230704,145700,562600,4650,4650,4650,4650,0
20230704,145600,562600,4650,4650,4650,4650,0
20230704,145500,562600,4650,4650,4650,4650,0
20230704,145400,562600,4650,4650,4650,4650,0
20230704,145300,562600,4650,4650,4650,4650,0
20230704,145200,562600,4650,4650,4650,4650,0
20230704,145100,562600,4650,4650,4650,4650,0
20230704,145000,562600,4650,4650,4650,4650,0
20230704,144900,562600,4650,4650,4650,4650,0
20230704,144800,562600,4650,4650,4650,4650,0
20230704,144700,562600,4650,4650,4650,4650,0
20230704,144600,562600,4650,4650,4650,4650,0
20230704,144500,562600,4650,4650,4650,4650,0
20230704,144400,562600,4650,4650,4650,4650,0
20230704,144300,562600,4650,4650,4650,4650,0
20230704,144200,562600,4650,4650,4650,4650,0
20230704,144100,562600,4650,4650,4650,4650,0
20230704,144000,562600,4650,4650,4650,4650,0
20230704,143900,562600,4650,4650,4650,4650,0
20230704,143800,562600,4650,4650,4650,4650,0
20230704,143700,562600,4650,4650,4650,4650,0
20230704,143600,562600,4650,4650,4650,4650,0
20230704,143500,562600,4650,4650,4650,4650,0
20230704,143400,562600,4650,4650,4650,4650,0
20230704,143300,562600,4650,4650,4650,4650,110
20230704,143200,51100,4650,4650,4650,4650,0
20230704,143100,51100,4650,4650,4650,4650,0
20230704,143000,51100,4650,4650,4650,4650,0
20230704,142900,51100,4650,4650,4650,4650,0
20230704,142800,51100,4650,4650,4650,4650,0
20230704,142700,51100,4650,4650,4650,4650,0
20230704,142600,51100,4650,4650,4650,4650,0
20230704,142500,51100,4650,4650,4650,4650,0
20230704,142400,51100,4650,4650,4650,4650,0
20230704,142300,51100,4650,4650,4650,4650,0
20230704,142200,51100,4650,4650,4650,4650,0
20230704,142100,51100,4650,4650,4650,4650,0
20230704,142000,51100,4650,4650,4650,4650,0
20230704,141900,51100,4650,4650,4650,4650,0
20230704,141800,51100,4650,4650,4650,4650,0
20230704,141700,51100,4650,4650,4650,4650,0
20230704,141600,51100,4650,4650,4650,4650,0
20230704,141500,51100,4650,4650,4650,4650,0
20230704,141400,51100,4650,4650,4650,4650,0
20230704,141300,51100,4650,4650,4650,4650,0
20230704,141200,51100,4650,4650,4650,4650,0
20230704,141100,51100,4650,4650,4650,4650,0
20230704,141000,51100,4650,4650,4650,4650,0
20230704,140900,51100,4650,4650,4650,4650,0
20230704,140800,51100,4650,4650,4650,4650,0
20230704,140700,51100,4650,4650,4650,4650,0
20230704,140600,51100,4650,4650,4650,4650,0
20230704,140500,51100,4650,4650,4650,4650,0
20230704,140400,51100,4650,4650,4650,4650,0
20230704,140300,51100,4650,4650,4650,4650,0
20230704,140200,51100,4650,4650,4650,4650,0
20230704,140100,51100,4650,4650,4650,4650,0
20230704,140000,51100,4650,4650,4650,4650,0
20230704,135900,51100,4650,4650,4650,4650,0
20230704,135800,51100,4650,4650,4650,4650,0
20230704,135700,51100,4650,4650,4650,4650,0
20230704,135600,51100,4650,4650,4650,4650,0
20230704,135500,51100,4650,4650,4650,4650,0
20230704,135400,51100,4650,4650,4650,4650,0
20230704,135300,51100,4650,4650,4650,4650,0
20230704,135200,51100,4650,4650,4650,4650,0
20230704,135100,51100,4650,4650,4650,4650,0
20230704,135000,51100,4650,4650,4650,4650,0
20230704,134900,51100,4650,4650,4650,4650,0
20230704,134800,51100,4650,4650,4650,4650,0
20230704,134700,51100,4650,4650,4650,4650,0
20230704,134600,51100,4650,4650,4650,4650,0
20230704,134500,51100,4650,4650,4650,4650,0
20230704,134400,51100,4650,4650,4650,4650,0
20230704,134300,51100,4650,4650,4650,4650,0
20230704,134200,51100,4650,4650,4650,4650,0
20230704,134100,51100,4650,4650,4650,4650,0
20230704,134000,51100,4650,4650,4650,4650,0
20230704,133900,51100,4650,4650,4650,4650,0
20230704,133800,51100,4650,4650,4650,4650,0
20230704,133700,51100,4650,4650,4650,4650,0
20230704,133600,51100,4650,4650,4650,4650,0
20230704,133500,51100,4650,4650,4650,4650,0
20230704,133400,51100,4650,4650,4650,4650,0
20230704,133300,51100,4650,4650,4650,4650,0
20230704,133200,51100,4650,4650,4650,4650,0
20230704,133100,51100,4650,4650,4650,4650,0
20230704,133000,51100,4650,4650,4650,4650,0
20230704,132900,51100,4650,4650,4650,4650,0
20230704,132800,51100,4650,4650,4650,4650,0
20230704,132700,51100,4650,4650,4650,4650,0
20230704,132600,51100,4650,4650,4650,4650,0
20230704,132500,51100,4650,4650,4650,4650,0
20230704,132400,51100,4650,4650,4650,4650,0
20230704,132300,51100,4650,4650,4650,4650,0
20230704,132200,51100,4650,4650,4650,4650,0
20230704,132100,51100,4650,4650,4650,4650,0
20230704,132000,51100,4650,4650,4650,4650,0
20230704,131900,51100,4650,4650,4650,4650,0
20230704,131800,51100,4650,4650,4650,4650,0
20230704,131700,51100,4650,4650,4650,4650,0
20230704,131600,51100,4650,4650,4650,4650,0
20230704,131500,51100,4650,4650,4650,4650,0
20230704,131400,51100,4650,4650,4650,4650,0
20230704,131300,51100,4650,4650,4650,4650,0
20230704,131200,51100,4650,4650,4650,4650,0
20230704,131100,51100,4650,4650,4650,4650,0
20230704,131000,51100,4650,4650,4650,4650,0
20230704,130900,51100,4650,4650,4650,4650,0
20230704,130800,51100,4650,4650,4650,4650,0
20230704,130700,51100,4650,4650,4650,4650,0
20230704,130600,51100,4650,4650,4650,4650,0
20230704,130500,51100,4650,4650,4650,4650,0
20230704,130400,51100,4650,4650,4650,4650,0
20230704,130300,51100,4650,4650,4650,4650,0
20230704,130200,51100,4650,4650,4650,4650,0
20230704,130100,51100,4650,4650,4650,4650,0
20230704,130000,51100,4650,4650,4650,4650,0
20230704,125900,51100,4650,4650,4650,4650,0
20230704,125800,51100,4650,4650,4650,4650,0
20230704,125700,51100,4650,4650,4650,4650,0
20230704,125600,51100,4650,4650,4650,4650,0
20230704,125500,51100,4650,4650,4650,4650,0
20230704,125400,51100,4650,4650,4650,4650,0
20230704,125300,51100,4650,4650,4650,4650,0
20230704,125200,51100,4650,4650,4650,4650,0
20230704,125100,51100,4650,4650,4650,4650,0
20230704,125000,51100,4650,4650,4650,4650,0
20230704,124900,51100,4650,4650,4650,4650,0
20230704,124800,51100,4650,4650,4650,4650,0
20230704,124700,51100,4650,4650,4650,4650,0
20230704,124600,51100,4650,4650,4650,4650,0
20230704,124500,51100,4650,4650,4650,4650,0
20230704,124400,51100,4650,4650,4650,4650,0
20230704,124300,51100,4650,4650,4650,4650,0
20230704,124200,51100,4650,4650,4650,4650,0
20230704,124100,51100,4650,4650,4650,4650,0
20230704,124000,51100,4650,4650,4650,4650,0
20230704,123900,51100,4650,4650,4650,4650,0
20230704,123800,51100,4650,4650,4650,4650,0
20230704,123700,51100,4650,4650,4650,4650,0
20230704,123600,51100,4650,4650,4650,4650,0
20230704,123500,51100,4650,4650,4650,4650,0
20230704,123400,51100,4650,4650,4650,4650,0
20230704,123300,51100,4650,4650,4650,4650,0
20230704,123200,51100,4650,4650,4650,4650,0
20230704,123100,51100,4650,4650,4650,4650,0
20230704,123000,51100,4650,4650,4650,4650,0
20230704,122900,51100,4650,4650,4650,4650,0
20230704,122800,51100,4650,4650,4650,4650,0
20230704,122700,51100,4650,4650,4650,4650,0
20230704,122600,51100,4650,4650,4650,4650,0
20230704,122500,51100,4650,4650,4650,4650,0
20230704,122400,51100,4650,4650,4650,4650,0
20230704,122300,51100,4650,4650,4650,4650,0
20230704,122200,51100,4650,4650,4650,4650,0
20230704,122100,51100,4650,4650,4650,4650,0
20230704,122000,51100,4650,4650,4650,4650,0
20230704,121900,51100,4650,4650,4650,4650,0
20230704,121800,51100,4650,4650,4650,4650,0
20230704,121700,51100,4650,4650,4650,4650,0
20230704,121600,51100,4650,4650,4650,4650,0
20230704,121500,51100,4650,4650,4650,4650,0
20230704,121400,51100,4650,4650,4650,4650,0
20230704,121300,51100,4650,4650,4650,4650,0
20230704,121200,51100,4650,4650,4650,4650,0
20230704,121100,51100,4650,4650,4650,4650,0
20230704,121000,51100,4650,4650,4650,4650,0
20230704,120900,51100,4650,4650,4650,4650,0
20230704,120800,51100,4650,4650,4650,4650,0
20230704,120700,51100,4650,4650,4650,4650,0
20230704,120600,51100,4650,4650,4650,4650,0
20230704,120500,51100,4650,4650,4650,4650,0
20230704,120400,51100,4650,4650,4650,4650,0
20230704,120300,51100,4650,4650,4650,4650,0
20230704,120200,51100,4650,4650,4650,4650,0
20230704,120100,51100,4650,4650,4650,4650,0
20230704,120000,51100,4650,4650,4650,4650,0
20230704,115900,51100,4650,4650,4650,4650,0
20230704,115800,51100,4650,4650,4650,4650,0
20230704,115700,51100,4650,4650,4650,4650,0
20230704,115600,51100,4650,4650,4650,4650,0
20230704,115500,51100,4650,4650,4650,4650,0
20230704,115400,51100,4650,4650,4650,4650,0
20230704,115300,51100,4650,4650,4650,4650,0
20230704,115200,51100,4650,4650,4650,4650,0
20230704,115100,51100,4650,4650,4650,4650,0
20230704,115000,51100,4650,4650,4650,4650,0
20230704,114900,51100,4650,4650,4650,4650,0
20230704,114800,51100,4650,4650,4650,4650,0
20230704,114700,51100,4650,4650,4650,4650,0
20230704,114600,51100,4650,4650,4650,4650,0
20230704,114500,51100,4650,4650,4650,4650,0
20230704,114400,51100,4650,4650,4650,4650,0
20230704,114300,51100,4650,4650,4650,4650,0
20230704,114200,51100,4650,4650,4650,4650,0
20230704,114100,51100,4650,4650,4650,4650,0
20230704,114000,51100,4650,4650,4650,4650,0
20230704,113900,51100,4650,4650,4650,4650,0
20230704,113800,51100,4650,4650,4650,4650,0
20230704,113700,51100,4650,4650,4650,4650,0
20230704,113600,51100,4650,4650,4650,4650,0
20230704,113500,51100,4650,4650,4650,4650,0
20230704,113400,51100,4650,4650,4650,4650,0
20230704,113300,51100,4650,4650,4650,4650,0
20230704,113200,51100,4650,4650,4650,4650,0
20230704,113100,51100,4650,4650,4650,4650,0
20230704,113000,51100,4650,4650,4650,4650,0
20230704,112900,51100,4650,4650,4650,4650,0
20230704,112800,51100,4650,4650,4650,4650,0
20230704,112700,51100,4650,4650,4650,4650,0
20230704,112600,51100,4650,4650,4650,4650,0
20230704,112500,51100,4650,4650,4650,4650,0
20230704,112400,51100,4650,4650,4650,4650,0
20230704,112300,51100,4650,4650,4650,4650,0
20230704,112200,51100,4650,4650,4650,4650,0
20230704,112100,51100,4650,4650,4650,4650,0
20230704,112000,51100,4650,4650,4650,4650,0
20230704,111900,51100,4650,4650,4650,4650,0
20230704,111800,51100,4650,4650,4650,4650,0
20230704,111700,51100,4650,4650,4650,4650,0
20230704,111600,51100,4650,4650,4650,4650,0
20230704,111500,51100,4650,4650,4650,4650,0
20230704,111400,51100,4650,4650,4650,4650,0
20230704,111300,51100,4650,4650,4650,4650,0
20230704,111200,51100,4650,4650,4650,4650,0
20230704,111100,51100,4650,4650,4650,4650,0
20230704,111000,51100,4650,4650,4650,4650,0
20230704,110900,51100,4650,4650,4650,4650,0
20230704,110800,51100,4650,4650,4650,4650,0
20230704,110700,51100,4650,4650,4650,4650,0
20230704,110600,51100,4650,4650,4650,4650,0
20230704,110500,51100,4650,4650,4650,4650,0
20230704,110400,51100,4650,4650,4650,4650,0
20230704,110300,51100,4650,4650,4650,4650,0
20230704,110200,51100,4650,4650,4650,4650,0
20230704,110100,51100,4650,4650,4650,4650,0
20230704,110000,51100,4650,4650,4650,4650,0
20230704,105900,51100,4650,4650,4650,4650,0
20230704,105800,51100,4650,4650,4650,4650,0
20230704,105700,51100,4650,4650,4650,4650,0
20230704,105600,51100,4650,4650,4650,4650,0
20230704,105500,51100,4650,4650,4650,4650,0
20230704,105400,51100,4650,4650,4650,4650,0
20230704,105300,51100,4650,4650,4650,4650,0
20230704,105200,51100,4650,4650,4650,4650,0
20230704,105100,51100,4650,4650,4650,4650,0
20230704,105000,51100,4650,4650,4650,4650,0
20230704,104900,51100,4650,4650,4650,4650,0
20230704,104800,51100,4650,4650,4650,4650,0
20230704,104700,51100,4650,4650,4650,4650,0
20230704,104600,51100,4650,4650,4650,4650,0
20230704,104500,51100,4650,4650,4650,4650,0
20230704,104400,51100,4650,4650,4650,4650,0
20230704,104300,51100,4650,4650,4650,4650,0
20230704,104200,51100,4650,4650,4650,4650,0
20230704,104100,51100,4650,4650,4650,4650,0
20230704,104000,51100,4650,4650,4650,4650,0
20230704,103900,51100,4650,4650,4650,4650,0
20230704,103800,51100,4650,4650,4650,4650,0
20230704,103700,51100,4650,4650,4650,4650,0
20230704,103600,51100,4650,4650,4650,4650,0
20230704,103500,51100,4650,4650,4650,4650,0
20230704,103400,51100,4650,4650,4650,4650,0
20230704,103300,51100,4650,4650,4650,4650,0
20230704,103200,51100,4650,4650,4650,4650,0
20230704,103100,51100,4650,4650,4650,4650,0
20230704,103000,51100,4650,4650,4650,4650,0
20230704,102900,51100,4650,4650,4650,4650,0
20230704,102800,51100,4650,4650,4650,4650,0
20230704,102700,51100,4650,4650,4650,4650,0
20230704,102600,51100,4650,4650,4650,4650,0
20230704,102500,51100,4650,4650,4650,4650,0
20230704,102400,51100,4650,4650,4650,4650,0
20230704,102300,51100,4650,4650,4650,4650,0
20230704,102200,51100,4650,4650,4650,4650,0
20230704,102100,51100,4650,4650,4650,4650,0
20230704,102000,51100,4650,4650,4650,4650,0
20230704,101900,51100,4650,4650,4650,4650,0
20230704,101800,51100,4650,4650,4650,4650,0
20230704,101700,51100,4650,4650,4650,4650,0
20230704,101600,51100,4650,4650,4650,4650,0
20230704,101500,51100,4650,4650,4650,4650,0
20230704,101400,51100,4650,4650,4650,4650,0
20230704,101300,51100,4650,4650,4650,4650,0
20230704,101200,51100,4650,4650,4650,4650,0
20230704,101100,51100,4650,4650,4650,4650,0
20230704,101000,51100,4650,4650,4650,4650,0
20230704,100900,51100,4650,4650,4650,4650,0
20230704,100800,51100,4650,4650,4650,4650,0
20230704,100700,51100,4650,4650,4650,4650,0
20230704,100600,51100,4650,4650,4650,4650,0
20230704,100500,51100,4650,4650,4650,4650,0
20230704,100400,51100,4650,4650,4650,4650,0
20230704,100300,51100,4650,4650,4650,4650,0
20230704,100200,51100,4650,4650,4650,4650,0
20230704,100100,51100,4650,4650,4650,4650,0
20230704,100000,51100,4650,4650,4650,4650,0
20230704,095900,51100,4650,4650,4650,4650,0
20230704,095800,51100,4650,4650,4650,4650,0
20230704,095700,51100,4650,4650,4650,4650,0
20230704,095600,51100,4650,4650,4650,4650,0
20230704,095500,51100,4650,4650,4650,4650,0
20230704,095400,51100,4650,4650,4650,4650,0
20230704,095300,51100,4650,4650,4650,4650,0
20230704,095200,51100,4650,4650,4650,4650,0
20230704,095100,51100,4650,4650,4650,4650,0
20230704,095000,51100,4650,4650,4650,4650,0
20230704,094900,51100,4650,4650,4650,4650,0
20230704,094800,51100,4650,4650,4650,4650,0
20230704,094700,51100,4650,4650,4650,4650,0
20230704,094600,51100,4650,4650,4650,4650,0
20230704,094500,51100,4650,4650,4650,4650,0
20230704,094400,51100,4650,4650,4650,4650,0
20230704,094300,51100,4650,4650,4650,4650,0
20230704,094200,51100,4650,4650,4650,4650,0
20230704,094100,51100,4650,4650,4650,4650,0
20230704,094000,51100,4650,4650,4650,4650,0
20230704,093900,51100,4650,4650,4650,4650,0
20230704,093800,51100,4650,4650,4650,4650,0
20230704,093700,51100,4650,4650,4650,4650,0
20230704,093600,51100,4650,4650,4650,4650,0
20230704,093500,51100,4650,4650,4650,4650,0
20230704,093400,51100,4650,4650,4650,4650,0
20230704,093300,51100,4650,4600,4650,4600,11
20230704,093200,0,4595,4595,4595,4595,0
20230704,093100,0,4595,4595,4595,4595,0
20230704,093000,0,4595,4595,4595,4595,0
20230704,092900,0,4595,4595,4595,4595,0
20230704,092800,0,4595,4595,4595,4595,0
20230704,092700,0,4595,4595,4595,4595,0
20230704,092600,0,4595,4595,4595,4595,0
20230704,092500,0,4595,4595,4595,4595,0
20230704,092400,0,4595,4595,4595,4595,0
20230704,092300,0,4595,4595,4595,4595,0
20230704,092200,0,4595,4595,4595,4595,0
20230704,092100,0,4595,4595,4595,4595,0
20230704,092000,0,4595,4595,4595,4595,0
20230704,091900,0,4595,4595,4595,4595,0
20230704,091800,0,4595,4595,4595,4595,0
20230704,091700,0,4595,4595,4595,4595,0
20230704,091600,0,4595,4595,4595,4595,0
20230704,091500,0,4595,4595,4595,4595,0
20230704,091400,0,4595,4595,4595,4595,0
20230704,091300,0,4595,4595,4595,4595,0
20230704,091200,0,4595,4595,4595,4595,0
20230704,091100,0,4595,4595,4595,4595,0
20230704,091000,0,4595,4595,4595,4595,0
20230704,090900,0,4595,4595,4595,4595,0
20230704,090800,0,4595,4595,4595,4595,0
20230704,090700,0,4595,4595,4595,4595,0
20230704,090600,0,4595,4595,4595,4595,0
20230704,090500,0,4595,4595,4595,4595,0
20230704,090400,0,4595,4595,4595,4595,0
20230704,090300,0,4595,4595,4595,4595,0
20230704,090200,0,4595,4595,4595,4595,0
20230704,090100,0,4595,4595,4595,4595,0
20230704,090000,0,4595,4595,4595,4595,0