KissMeData/012210/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,193500,1619,1619,1619,1619,1619,1
20230607,193400,1619,1619,1619,1619,1619,0
20230607,193300,1619,1619,1619,1619,1619,0
20230607,193200,1619,1619,1619,1619,1619,0
20230607,193100,1619,1619,1619,1619,1619,0
20230607,193000,1619,1619,1619,1619,1619,0
20230607,192900,1619,1619,1619,1619,1619,0
20230607,192800,1619,1619,1619,1619,1619,0
20230607,192700,1619,1619,1619,1619,1619,0
20230607,192600,1619,1619,1619,1619,1619,0
20230607,192500,1619,1619,1619,1619,1619,0
20230607,192400,1619,1619,1619,1619,1619,0
20230607,192300,1619,1619,1619,1619,1619,0
20230607,192200,1619,1619,1619,1619,1619,0
20230607,192100,1619,1619,1619,1619,1619,0
20230607,192000,1619,1619,1619,1619,1619,0
20230607,191900,1619,1619,1619,1619,1619,0
20230607,191800,1619,1619,1619,1619,1619,0
20230607,191700,1619,1619,1619,1619,1619,0
20230607,191600,1619,1619,1619,1619,1619,0
20230607,191500,1619,1619,1619,1619,1619,0
20230607,191400,1619,1619,1619,1619,1619,0
20230607,191300,1619,1619,1619,1619,1619,0
20230607,191200,1619,1619,1619,1619,1619,0
20230607,191100,1619,1619,1619,1619,1619,0
20230607,191000,1619,1619,1619,1619,1619,0
20230607,190900,1619,1619,1619,1619,1619,0
20230607,190800,1619,1619,1619,1619,1619,0
20230607,190700,1619,1619,1619,1619,1619,0
20230607,190600,1619,1619,1619,1619,1619,0
20230607,190500,1619,1619,1619,1619,1619,1
20230607,190400,1619,1619,1619,1619,1619,0
20230607,190300,1619,1619,1619,1619,1619,0
20230607,190200,1619,1619,1619,1619,1619,0
20230607,190100,1619,1619,1619,1619,1619,0
20230607,190000,1619,1619,1619,1619,1619,0
20230607,185900,1619,1619,1619,1619,1619,0
20230607,185800,1619,1619,1619,1619,1619,0
20230607,185700,1619,1619,1619,1619,1619,0
20230607,185600,1619,1619,1619,1619,1619,0
20230607,185500,1619,1619,1619,1619,1619,0
20230607,185400,1619,1619,1619,1619,1619,0
20230607,185300,1619,1619,1619,1619,1619,0
20230607,185200,1619,1619,1619,1619,1619,0
20230607,185100,1619,1619,1619,1619,1619,0
20230607,185000,1619,1619,1619,1619,1619,0
20230607,184900,1619,1619,1619,1619,1619,0
20230607,184800,1619,1619,1619,1619,1619,0
20230607,184700,1619,1619,1619,1619,1619,0
20230607,184600,1619,1619,1619,1619,1619,0
20230607,184500,1619,1619,1619,1619,1619,0
20230607,184400,1619,1619,1619,1619,1619,0
20230607,184300,1619,1619,1619,1619,1619,0
20230607,184200,1619,1619,1619,1619,1619,0
20230607,184100,1619,1619,1619,1619,1619,0
20230607,184000,1619,1619,1619,1619,1619,0
20230607,183900,1619,1619,1619,1619,1619,0
20230607,183800,1619,1619,1619,1619,1619,0
20230607,183700,1619,1619,1619,1619,1619,0
20230607,183600,1619,1619,1619,1619,1619,0
20230607,183500,1619,1619,1619,1619,1619,1
20230607,183400,1619,1619,1619,1619,1619,0
20230607,183300,1619,1619,1619,1619,1619,0
20230607,183200,1619,1619,1619,1619,1619,0
20230607,183100,1619,1619,1619,1619,1619,0
20230607,183000,1619,1619,1619,1619,1619,0
20230607,182900,1619,1619,1619,1619,1619,0
20230607,182800,1619,1619,1619,1619,1619,0
20230607,182700,1619,1619,1619,1619,1619,0
20230607,182600,1619,1619,1619,1619,1619,0
20230607,182500,1619,1619,1619,1619,1619,0
20230607,182400,1619,1619,1619,1619,1619,0
20230607,182300,1619,1619,1619,1619,1619,0
20230607,182200,1619,1619,1619,1619,1619,0
20230607,182100,1619,1619,1619,1619,1619,0
20230607,182000,1619,1619,1619,1619,1619,0
20230607,181900,1619,1619,1619,1619,1619,0
20230607,181800,1619,1619,1619,1619,1619,0
20230607,181700,1619,1619,1619,1619,1619,0
20230607,181600,1619,1619,1619,1619,1619,0
20230607,181500,1619,1619,1619,1619,1619,0
20230607,181400,1619,1619,1619,1619,1619,0
20230607,181300,1619,1619,1619,1619,1619,0
20230607,181200,1619,1619,1619,1619,1619,0
20230607,181100,1619,1619,1619,1619,1619,0
20230607,181000,1619,1619,1619,1619,1619,0
20230607,180900,1619,1619,1619,1619,1619,0
20230607,180800,1619,1619,1619,1619,1619,0
20230607,180700,1619,1619,1619,1619,1619,0
20230607,180600,1619,1619,1619,1619,1619,0
20230607,180500,1619,1619,1619,1619,1619,1
20230607,180400,1619,1619,1619,1619,1619,0
20230607,180300,1619,1619,1619,1619,1619,0
20230607,180200,1619,1619,1619,1619,1619,0
20230607,180100,1619,1619,1619,1619,1619,0
20230607,180000,1619,1619,1619,1619,1619,0
20230607,175900,1619,1619,1619,1619,1619,0
20230607,175800,1619,1619,1619,1619,1619,0
20230607,175700,1619,1619,1619,1619,1619,0
20230607,175600,1619,1619,1619,1619,1619,0
20230607,175500,1619,1619,1619,1619,1619,0
20230607,175400,1619,1619,1619,1619,1619,0
20230607,175300,1619,1619,1619,1619,1619,0
20230607,175200,1619,1619,1619,1619,1619,0
20230607,175100,1619,1619,1619,1619,1619,0
20230607,175000,1619,1619,1619,1619,1619,0
20230607,174900,1619,1619,1619,1619,1619,0
20230607,174800,1619,1619,1619,1619,1619,0
20230607,174700,1619,1619,1619,1619,1619,0
20230607,174600,1619,1619,1619,1619,1619,0
20230607,174500,1619,1619,1619,1619,1619,0
20230607,174400,1619,1619,1619,1619,1619,0
20230607,174300,1619,1619,1619,1619,1619,0
20230607,174200,1619,1619,1619,1619,1619,0
20230607,174100,1619,1619,1619,1619,1619,0
20230607,174000,1619,1619,1619,1619,1619,0
20230607,173900,1619,1619,1619,1619,1619,0
20230607,173800,1619,1619,1619,1619,1619,0
20230607,173700,1619,1619,1619,1619,1619,0
20230607,173600,1619,1619,1619,1619,1619,0
20230607,173500,1619,1619,1619,1619,1619,1
20230607,173400,1619,1619,1619,1619,1619,0
20230607,173300,1619,1619,1619,1619,1619,0
20230607,173200,1619,1619,1619,1619,1619,0
20230607,173100,1619,1619,1619,1619,1619,0
20230607,173000,1619,1619,1619,1619,1619,0
20230607,172900,1619,1619,1619,1619,1619,0
20230607,172800,1619,1619,1619,1619,1619,0
20230607,172700,1619,1619,1619,1619,1619,0
20230607,172600,1619,1619,1619,1619,1619,0
20230607,172500,1619,1619,1619,1619,1619,0
20230607,172400,1619,1619,1619,1619,1619,0
20230607,172300,1619,1619,1619,1619,1619,0
20230607,172200,1619,1619,1619,1619,1619,0
20230607,172100,1619,1619,1619,1619,1619,0
20230607,172000,1619,1619,1619,1619,1619,0
20230607,171900,1619,1619,1619,1619,1619,0
20230607,171800,1619,1619,1619,1619,1619,0
20230607,171700,1619,1619,1619,1619,1619,0
20230607,171600,1619,1619,1619,1619,1619,0
20230607,171500,1619,1619,1619,1619,1619,0
20230607,171400,1619,1619,1619,1619,1619,0
20230607,171300,1619,1619,1619,1619,1619,0
20230607,171200,1619,1619,1619,1619,1619,0
20230607,171100,1619,1619,1619,1619,1619,0
20230607,171000,1619,1619,1619,1619,1619,0
20230607,170900,1619,1619,1619,1619,1619,0
20230607,170800,1619,1619,1619,1619,1619,0
20230607,170700,1619,1619,1619,1619,1619,0
20230607,170600,1619,1619,1619,1619,1619,0
20230607,170500,1619,1619,1619,1619,1619,1
20230607,170400,1619,1619,1619,1619,1619,0
20230607,170300,1619,1619,1619,1619,1619,0
20230607,170200,1619,1619,1619,1619,1619,0
20230607,170100,1619,1619,1619,1619,1619,0
20230607,170000,1619,1619,1619,1619,1619,0
20230607,165900,1619,1619,1619,1619,1619,0
20230607,165800,1619,1619,1619,1619,1619,0
20230607,165700,1619,1619,1619,1619,1619,0
20230607,165600,1619,1619,1619,1619,1619,0
20230607,165500,1619,1619,1619,1619,1619,0
20230607,165400,1619,1619,1619,1619,1619,0
20230607,165300,1619,1619,1619,1619,1619,0
20230607,165200,1619,1619,1619,1619,1619,0
20230607,165100,1619,1619,1619,1619,1619,0
20230607,165000,1619,1619,1619,1619,1619,0
20230607,164900,1619,1619,1619,1619,1619,0
20230607,164800,1619,1619,1619,1619,1619,0
20230607,164700,1619,1619,1619,1619,1619,0
20230607,164600,1619,1619,1619,1619,1619,0
20230607,164500,1619,1619,1619,1619,1619,0
20230607,164400,1619,1619,1619,1619,1619,0
20230607,164300,1619,1619,1619,1619,1619,0
20230607,164200,1619,1619,1619,1619,1619,0
20230607,164100,1619,1619,1619,1619,1619,0
20230607,164000,1619,1619,1619,1619,1619,0
20230607,163900,1619,1619,1619,1619,1619,0
20230607,163800,1619,1619,1619,1619,1619,0
20230607,163700,1619,1619,1619,1619,1619,0
20230607,163600,1619,1619,1619,1619,1619,0
20230607,163500,1619,1619,1619,1619,1619,1
20230607,163400,1619,1619,1619,1619,1619,0
20230607,163300,1619,1619,1619,1619,1619,0
20230607,163200,1619,1619,1619,1619,1619,0
20230607,163100,1619,1619,1619,1619,1619,0
20230607,163000,1619,1619,1619,1619,1619,0
20230607,162900,1619,1619,1619,1619,1619,0
20230607,162800,1619,1619,1619,1619,1619,0
20230607,162700,1619,1619,1619,1619,1619,0
20230607,162600,1619,1619,1619,1619,1619,0
20230607,162500,1619,1619,1619,1619,1619,0
20230607,162400,1619,1619,1619,1619,1619,0
20230607,162300,1619,1619,1619,1619,1619,0
20230607,162200,1619,1619,1619,1619,1619,0
20230607,162100,1619,1619,1619,1619,1619,0
20230607,162000,1619,1619,1619,1619,1619,0
20230607,161900,1619,1619,1619,1619,1619,0
20230607,161800,1619,1619,1619,1619,1619,0
20230607,161700,1619,1619,1619,1619,1619,0
20230607,161600,1619,1619,1619,1619,1619,0
20230607,161500,1619,1619,1619,1619,1619,0
20230607,161400,1619,1619,1619,1619,1619,0
20230607,161300,1619,1619,1619,1619,1619,0
20230607,161200,1619,1619,1619,1619,1619,0
20230607,161100,1619,1619,1619,1619,1619,0
20230607,161000,1619,1619,1619,1619,1619,0
20230607,160900,1619,1619,1619,1619,1619,0
20230607,160800,1619,1619,1619,1619,1619,0
20230607,160700,1619,1619,1619,1619,1619,0
20230607,160600,1619,1619,1619,1619,1619,0
20230607,160500,1619,1619,1619,1619,1619,1
20230607,160400,1619,1619,1619,1619,1619,0
20230607,160300,1619,1619,1619,1619,1619,0
20230607,160200,1619,1619,1619,1619,1619,0
20230607,160100,1619,1619,1619,1619,1619,0
20230607,160000,1619,1619,1619,1619,1619,0
20230607,155900,1619,1619,1619,1619,1619,0
20230607,155800,1619,1619,1619,1619,1619,0
20230607,155700,1619,1619,1619,1619,1619,0
20230607,155600,1619,1619,1619,1619,1619,0
20230607,155500,1619,1619,1619,1619,1619,0
20230607,155400,1619,1619,1619,1619,1619,0
20230607,155300,1619,1619,1619,1619,1619,0
20230607,155200,1619,1619,1619,1619,1619,0
20230607,155100,1619,1619,1619,1619,1619,0
20230607,155000,1619,1619,1619,1619,1619,0
20230607,154900,1619,1619,1619,1619,1619,0
20230607,154800,1619,1619,1619,1619,1619,0
20230607,154700,1619,1619,1619,1619,1619,0
20230607,154600,1619,1619,1619,1619,1619,0
20230607,154500,1619,1619,1619,1619,1619,0
20230607,154400,1619,1619,1619,1619,1619,0
20230607,154300,1619,1619,1619,1619,1619,0
20230607,154200,1619,1619,1619,1619,1619,0
20230607,154100,1619,1619,1619,1619,1619,0
20230607,154000,1619,1619,1619,1619,1619,0
20230607,153900,1619,1619,1619,1619,1619,0
20230607,153800,1619,1619,1619,1619,1619,0
20230607,153700,1619,1619,1619,1619,1619,0
20230607,153600,1619,1619,1619,1619,1619,0
20230607,153500,1619,1619,1619,1619,1619,1
20230607,153400,1619,1619,1619,1619,1619,0
20230607,153300,1619,1619,1619,1619,1619,0
20230607,153200,1619,1619,1619,1619,1619,0
20230607,153100,1619,1619,1619,1619,1619,0
20230607,153000,1619,1619,1619,1619,1619,0
20230607,152900,1619,1619,1619,1619,1619,0
20230607,152800,1619,1619,1619,1619,1619,0
20230607,152700,1619,1619,1619,1619,1619,0
20230607,152600,1619,1619,1619,1619,1619,0
20230607,152500,1619,1619,1619,1619,1619,0
20230607,152400,1619,1619,1619,1619,1619,0
20230607,152300,1619,1619,1619,1619,1619,0
20230607,152200,1619,1619,1619,1619,1619,0
20230607,152100,1619,1619,1619,1619,1619,0
20230607,152000,1619,1619,1619,1619,1619,0
20230607,151900,1619,1619,1619,1619,1619,0
20230607,151800,1619,1619,1619,1619,1619,0
20230607,151700,1619,1619,1619,1619,1619,0
20230607,151600,1619,1619,1619,1619,1619,0
20230607,151500,1619,1619,1619,1619,1619,0
20230607,151400,1619,1619,1619,1619,1619,0
20230607,151300,1619,1619,1619,1619,1619,0
20230607,151200,1619,1619,1619,1619,1619,0
20230607,151100,1619,1619,1619,1619,1619,0
20230607,151000,1619,1619,1619,1619,1619,0
20230607,150900,1619,1619,1619,1619,1619,0
20230607,150800,1619,1619,1619,1619,1619,0
20230607,150700,1619,1619,1619,1619,1619,0
20230607,150600,1619,1619,1619,1619,1619,0
20230607,150500,1619,1619,1619,1619,1619,0
20230607,150400,1619,1619,1619,1619,1619,0
20230607,150300,1619,1619,1619,1619,1619,0
20230607,150200,1619,1619,1619,1619,1619,0
20230607,150100,1619,1619,1619,1619,1619,0
20230607,150000,1619,1619,1619,1619,1619,0
20230607,145900,1619,1619,1619,1619,1619,0
20230607,145800,1619,1619,1619,1619,1619,0
20230607,145700,1619,1619,1619,1619,1619,0
20230607,145600,1619,1619,1619,1619,1619,0
20230607,145500,1619,1619,1619,1619,1619,0
20230607,145400,1619,1619,1619,1619,1619,0
20230607,145300,1619,1619,1619,1619,1619,0
20230607,145200,1619,1619,1619,1619,1619,0
20230607,145100,1619,1619,1619,1619,1619,0
20230607,145000,1619,1619,1619,1619,1619,0
20230607,144900,1619,1619,1619,1619,1619,0
20230607,144800,1619,1619,1619,1619,1619,0
20230607,144700,1619,1619,1619,1619,1619,0
20230607,144600,1619,1619,1619,1619,1619,0
20230607,144500,1619,1619,1619,1619,1619,0
20230607,144400,1619,1619,1619,1619,1619,0
20230607,144300,1619,1619,1619,1619,1619,0
20230607,144200,1619,1619,1619,1619,1619,0
20230607,144100,1619,1619,1619,1619,1619,0
20230607,144000,1619,1619,1619,1619,1619,0
20230607,143900,1619,1619,1619,1619,1619,0
20230607,143800,1619,1619,1619,1619,1619,0
20230607,143700,1619,1619,1619,1619,1619,0
20230607,143600,1619,1619,1619,1619,1619,0
20230607,143500,1619,1619,1619,1619,1619,0
20230607,143400,1619,1619,1619,1619,1619,0
20230607,143300,1619,1619,1619,1619,1619,0
20230607,143200,1619,1619,1619,1619,1619,0
20230607,143100,1619,1619,1619,1619,1619,0
20230607,143000,1619,1619,1619,1619,1619,0
20230607,142900,1619,1619,1619,1619,1619,0
20230607,142800,1619,1619,1619,1619,1619,0
20230607,142700,1619,1619,1619,1619,1619,0
20230607,142600,1619,1619,1619,1619,1619,0
20230607,142500,1619,1619,1619,1619,1619,0
20230607,142400,1619,1619,1619,1619,1619,0
20230607,142300,1619,1619,1619,1619,1619,0
20230607,142200,1619,1619,1619,1619,1619,0
20230607,142100,1619,1619,1619,1619,1619,0
20230607,142000,1619,1619,1619,1619,1619,0
20230607,141900,1619,1619,1619,1619,1619,0
20230607,141800,1619,1619,1619,1619,1619,0
20230607,141700,1619,1619,1619,1619,1619,0
20230607,141600,1619,1619,1619,1619,1619,0
20230607,141500,1619,1619,1619,1619,1619,0
20230607,141400,1619,1619,1619,1619,1619,0
20230607,141300,1619,1619,1619,1619,1619,0
20230607,141200,1619,1619,1619,1619,1619,0
20230607,141100,1619,1619,1619,1619,1619,0
20230607,141000,1619,1619,1619,1619,1619,0
20230607,140900,1619,1619,1619,1619,1619,0
20230607,140800,1619,1619,1619,1619,1619,0
20230607,140700,1619,1619,1619,1619,1619,0
20230607,140600,1619,1619,1619,1619,1619,0
20230607,140500,1619,1619,1619,1619,1619,0
20230607,140400,1619,1619,1619,1619,1619,0
20230607,140300,1619,1619,1619,1619,1619,0
20230607,140200,1619,1619,1619,1619,1619,0
20230607,140100,1619,1619,1619,1619,1619,0
20230607,140000,1619,1619,1619,1619,1619,0
20230607,135900,1619,1619,1619,1619,1619,0
20230607,135800,1619,1619,1619,1619,1619,0
20230607,135700,1619,1619,1619,1619,1619,0
20230607,135600,1619,1619,1619,1619,1619,0
20230607,135500,1619,1619,1619,1619,1619,0
20230607,135400,1619,1619,1619,1619,1619,0
20230607,135300,1619,1619,1619,1619,1619,0
20230607,135200,1619,1619,1619,1619,1619,0
20230607,135100,1619,1619,1619,1619,1619,0
20230607,135000,1619,1619,1619,1619,1619,0
20230607,134900,1619,1619,1619,1619,1619,0
20230607,134800,1619,1619,1619,1619,1619,0
20230607,134700,1619,1619,1619,1619,1619,0
20230607,134600,1619,1619,1619,1619,1619,0
20230607,134500,1619,1619,1619,1619,1619,0
20230607,134400,1619,1619,1619,1619,1619,0
20230607,134300,1619,1619,1619,1619,1619,0
20230607,134200,1619,1619,1619,1619,1619,0
20230607,134100,1619,1619,1619,1619,1619,0
20230607,134000,1619,1619,1619,1619,1619,0
20230607,133900,1619,1619,1619,1619,1619,0
20230607,133800,1619,1619,1619,1619,1619,0
20230607,133700,1619,1619,1619,1619,1619,0
20230607,133600,1619,1619,1619,1619,1619,0
20230607,133500,1619,1619,1619,1619,1619,0
20230607,133400,1619,1619,1619,1619,1619,0
20230607,133300,1619,1619,1619,1619,1619,0
20230607,133200,1619,1619,1619,1619,1619,0
20230607,133100,1619,1619,1619,1619,1619,0
20230607,133000,1619,1619,1619,1619,1619,0
20230607,132900,1619,1619,1619,1619,1619,0
20230607,132800,1619,1619,1619,1619,1619,0
20230607,132700,1619,1619,1619,1619,1619,0
20230607,132600,1619,1619,1619,1619,1619,0
20230607,132500,1619,1619,1619,1619,1619,0
20230607,132400,1619,1619,1619,1619,1619,0
20230607,132300,1619,1619,1619,1619,1619,0
20230607,132200,1619,1619,1619,1619,1619,0
20230607,132100,1619,1619,1619,1619,1619,0
20230607,132000,1619,1619,1619,1619,1619,0
20230607,131900,1619,1619,1619,1619,1619,0
20230607,131800,1619,1619,1619,1619,1619,0
20230607,131700,1619,1619,1619,1619,1619,0
20230607,131600,1619,1619,1619,1619,1619,0
20230607,131500,1619,1619,1619,1619,1619,0
20230607,131400,1619,1619,1619,1619,1619,0
20230607,131300,1619,1619,1619,1619,1619,0
20230607,131200,1619,1619,1619,1619,1619,0
20230607,131100,1619,1619,1619,1619,1619,0
20230607,131000,1619,1619,1619,1619,1619,0
20230607,130900,1619,1619,1619,1619,1619,0
20230607,130800,1619,1619,1619,1619,1619,0
20230607,130700,1619,1619,1619,1619,1619,0
20230607,130600,1619,1619,1619,1619,1619,0
20230607,130500,1619,1619,1619,1619,1619,0
20230607,130400,1619,1619,1619,1619,1619,0
20230607,130300,1619,1619,1619,1619,1619,0
20230607,130200,1619,1619,1619,1619,1619,0
20230607,130100,1619,1619,1619,1619,1619,0
20230607,130000,1619,1619,1619,1619,1619,0
20230607,125900,1619,1619,1619,1619,1619,0
20230607,125800,1619,1619,1619,1619,1619,0
20230607,125700,1619,1619,1619,1619,1619,0
20230607,125600,1619,1619,1619,1619,1619,0
20230607,125500,1619,1619,1619,1619,1619,0
20230607,125400,1619,1619,1619,1619,1619,0
20230607,125300,1619,1619,1619,1619,1619,0
20230607,125200,1619,1619,1619,1619,1619,0
20230607,125100,1619,1619,1619,1619,1619,0
20230607,125000,1619,1619,1619,1619,1619,0
20230607,124900,1619,1619,1619,1619,1619,0
20230607,124800,1619,1619,1619,1619,1619,0
20230607,124700,1619,1619,1619,1619,1619,0
20230607,124600,1619,1619,1619,1619,1619,0
20230607,124500,1619,1619,1619,1619,1619,0
20230607,124400,1619,1619,1619,1619,1619,0
20230607,124300,1619,1619,1619,1619,1619,0
20230607,124200,1619,1619,1619,1619,1619,0
20230607,124100,1619,1619,1619,1619,1619,0
20230607,124000,1619,1619,1619,1619,1619,0
20230607,123900,1619,1619,1619,1619,1619,0
20230607,123800,1619,1619,1619,1619,1619,0
20230607,123700,1619,1619,1619,1619,1619,0
20230607,123600,1619,1619,1619,1619,1619,0
20230607,123500,1619,1619,1619,1619,1619,0
20230607,123400,1619,1619,1619,1619,1619,0
20230607,123300,1619,1619,1619,1619,1619,0
20230607,123200,1619,1619,1619,1619,1619,0
20230607,123100,1619,1619,1619,1619,1619,0
20230607,123000,1619,1619,1619,1619,1619,0
20230607,122900,1619,1619,1619,1619,1619,0
20230607,122800,1619,1619,1619,1619,1619,0
20230607,122700,1619,1619,1619,1619,1619,0
20230607,122600,1619,1619,1619,1619,1619,0
20230607,122500,1619,1619,1619,1619,1619,0
20230607,122400,1619,1619,1619,1619,1619,0
20230607,122300,1619,1619,1619,1619,1619,0
20230607,122200,1619,1619,1619,1619,1619,0
20230607,122100,1619,1619,1619,1619,1619,0
20230607,122000,1619,1619,1619,1619,1619,0
20230607,121900,1619,1619,1619,1619,1619,0
20230607,121800,1619,1619,1619,1619,1619,0
20230607,121700,1619,1619,1619,1619,1619,0
20230607,121600,1619,1619,1619,1619,1619,0
20230607,121500,1619,1619,1619,1619,1619,0
20230607,121400,1619,1619,1619,1619,1619,0
20230607,121300,1619,1619,1619,1619,1619,0
20230607,121200,1619,1619,1619,1619,1619,0
20230607,121100,1619,1619,1619,1619,1619,0
20230607,121000,1619,1619,1619,1619,1619,0
20230607,120900,1619,1619,1619,1619,1619,0
20230607,120800,1619,1619,1619,1619,1619,0
20230607,120700,1619,1619,1619,1619,1619,0
20230607,120600,1619,1619,1619,1619,1619,0
20230607,120500,1619,1619,1619,1619,1619,0
20230607,120400,1619,1619,1619,1619,1619,0
20230607,120300,1619,1619,1619,1619,1619,0
20230607,120200,1619,1619,1619,1619,1619,0
20230607,120100,1619,1619,1619,1619,1619,0
20230607,120000,1619,1619,1619,1619,1619,0
20230607,115900,1619,1619,1619,1619,1619,0
20230607,115800,1619,1619,1619,1619,1619,0
20230607,115700,1619,1619,1619,1619,1619,0
20230607,115600,1619,1619,1619,1619,1619,0
20230607,115500,1619,1619,1619,1619,1619,0
20230607,115400,1619,1619,1619,1619,1619,0
20230607,115300,1619,1619,1619,1619,1619,0
20230607,115200,1619,1619,1619,1619,1619,0
20230607,115100,1619,1619,1619,1619,1619,0
20230607,115000,1619,1619,1619,1619,1619,0
20230607,114900,1619,1619,1619,1619,1619,0
20230607,114800,1619,1619,1619,1619,1619,0
20230607,114700,1619,1619,1619,1619,1619,0
20230607,114600,1619,1619,1619,1619,1619,0
20230607,114500,1619,1619,1619,1619,1619,0
20230607,114400,1619,1619,1619,1619,1619,0
20230607,114300,1619,1619,1619,1619,1619,0
20230607,114200,1619,1619,1619,1619,1619,0
20230607,114100,1619,1619,1619,1619,1619,0
20230607,114000,1619,1619,1619,1619,1619,0
20230607,113900,1619,1619,1619,1619,1619,0
20230607,113800,1619,1619,1619,1619,1619,0
20230607,113700,1619,1619,1619,1619,1619,0
20230607,113600,1619,1619,1619,1619,1619,0
20230607,113500,1619,1619,1619,1619,1619,0
20230607,113400,1619,1619,1619,1619,1619,0
20230607,113300,1619,1619,1619,1619,1619,0
20230607,113200,1619,1619,1619,1619,1619,0
20230607,113100,1619,1619,1619,1619,1619,0
20230607,113000,1619,1619,1619,1619,1619,0
20230607,112900,1619,1619,1619,1619,1619,0
20230607,112800,1619,1619,1619,1619,1619,0
20230607,112700,1619,1619,1619,1619,1619,0
20230607,112600,1619,1619,1619,1619,1619,0
20230607,112500,1619,1619,1619,1619,1619,0
20230607,112400,1619,1619,1619,1619,1619,0
20230607,112300,1619,1619,1619,1619,1619,0
20230607,112200,1619,1619,1619,1619,1619,0
20230607,112100,1619,1619,1619,1619,1619,0
20230607,112000,1619,1619,1619,1619,1619,0
20230607,111900,1619,1619,1619,1619,1619,0
20230607,111800,1619,1619,1619,1619,1619,0
20230607,111700,1619,1619,1619,1619,1619,0
20230607,111600,1619,1619,1619,1619,1619,0
20230607,111500,1619,1619,1619,1619,1619,0
20230607,111400,1619,1619,1619,1619,1619,0
20230607,111300,1619,1619,1619,1619,1619,0
20230607,111200,1619,1619,1619,1619,1619,0
20230607,111100,1619,1619,1619,1619,1619,0
20230607,111000,1619,1619,1619,1619,1619,0
20230607,110900,1619,1619,1619,1619,1619,0
20230607,110800,1619,1619,1619,1619,1619,0
20230607,110700,1619,1619,1619,1619,1619,0
20230607,110600,1619,1619,1619,1619,1619,0
20230607,110500,1619,1619,1619,1619,1619,0
20230607,110400,1619,1619,1619,1619,1619,0
20230607,110300,1619,1619,1619,1619,1619,0
20230607,110200,1619,1619,1619,1619,1619,0
20230607,110100,1619,1619,1619,1619,1619,0
20230607,110000,1619,1619,1619,1619,1619,0
20230607,105900,1619,1619,1619,1619,1619,0
20230607,105800,1619,1619,1619,1619,1619,0
20230607,105700,1619,1619,1619,1619,1619,0
20230607,105600,1619,1619,1619,1619,1619,0
20230607,105500,1619,1619,1619,1619,1619,0
20230607,105400,1619,1619,1619,1619,1619,0
20230607,105300,1619,1619,1619,1619,1619,0
20230607,105200,1619,1619,1619,1619,1619,0
20230607,105100,1619,1619,1619,1619,1619,0
20230607,105000,1619,1619,1619,1619,1619,0
20230607,104900,1619,1619,1619,1619,1619,0
20230607,104800,1619,1619,1619,1619,1619,0
20230607,104700,1619,1619,1619,1619,1619,0
20230607,104600,1619,1619,1619,1619,1619,0
20230607,104500,1619,1619,1619,1619,1619,0
20230607,104400,1619,1619,1619,1619,1619,0
20230607,104300,1619,1619,1619,1619,1619,0
20230607,104200,1619,1619,1619,1619,1619,0
20230607,104100,1619,1619,1619,1619,1619,0
20230607,104000,1619,1619,1619,1619,1619,0
20230607,103900,1619,1619,1619,1619,1619,0
20230607,103800,1619,1619,1619,1619,1619,0
20230607,103700,1619,1619,1619,1619,1619,0
20230607,103600,1619,1619,1619,1619,1619,0
20230607,103500,1619,1619,1619,1619,1619,0
20230607,103400,1619,1619,1619,1619,1619,0
20230607,103300,1619,1619,1619,1619,1619,0
20230607,103200,1619,1619,1619,1619,1619,0
20230607,103100,1619,1619,1619,1619,1619,0
20230607,103000,1619,1619,1619,1619,1619,0
20230607,102900,1619,1619,1619,1619,1619,0
20230607,102800,1619,1619,1619,1619,1619,0
20230607,102700,1619,1619,1619,1619,1619,0
20230607,102600,1619,1619,1619,1619,1619,0
20230607,102500,1619,1619,1619,1619,1619,0
20230607,102400,1619,1619,1619,1619,1619,0
20230607,102300,1619,1619,1619,1619,1619,0
20230607,102200,1619,1619,1619,1619,1619,0
20230607,102100,1619,1619,1619,1619,1619,0
20230607,102000,1619,1619,1619,1619,1619,0
20230607,101900,1619,1619,1619,1619,1619,0
20230607,101800,1619,1619,1619,1619,1619,0
20230607,101700,1619,1619,1619,1619,1619,0
20230607,101600,1619,1619,1619,1619,1619,0
20230607,101500,1619,1619,1619,1619,1619,0
20230607,101400,1619,1619,1619,1619,1619,0
20230607,101300,1619,1619,1619,1619,1619,0
20230607,101200,1619,1619,1619,1619,1619,0
20230607,101100,1619,1619,1619,1619,1619,0
20230607,101000,1619,1619,1619,1619,1619,0
20230607,100900,1619,1619,1619,1619,1619,0
20230607,100800,1619,1619,1619,1619,1619,0
20230607,100700,1619,1619,1619,1619,1619,0
20230607,100600,1619,1619,1619,1619,1619,0
20230607,100500,1619,1619,1619,1619,1619,0
20230607,100400,1619,1619,1619,1619,1619,0
20230607,100300,1619,1619,1619,1619,1619,0
20230607,100200,1619,1619,1619,1619,1619,0
20230607,100100,1619,1619,1619,1619,1619,0
20230607,100000,1619,1619,1619,1619,1619,0
20230607,095900,1619,1619,1619,1619,1619,0
20230607,095800,1619,1619,1619,1619,1619,0
20230607,095700,1619,1619,1619,1619,1619,0
20230607,095600,1619,1619,1619,1619,1619,0
20230607,095500,1619,1619,1619,1619,1619,0
20230607,095400,1619,1619,1619,1619,1619,0
20230607,095300,1619,1619,1619,1619,1619,0
20230607,095200,1619,1619,1619,1619,1619,0
20230607,095100,1619,1619,1619,1619,1619,0
20230607,095000,1619,1619,1619,1619,1619,0
20230607,094900,1619,1619,1619,1619,1619,0
20230607,094800,1619,1619,1619,1619,1619,0
20230607,094700,1619,1619,1619,1619,1619,0
20230607,094600,1619,1619,1619,1619,1619,0
20230607,094500,1619,1619,1619,1619,1619,0
20230607,094400,1619,1619,1619,1619,1619,0
20230607,094300,1619,1619,1619,1619,1619,0
20230607,094200,1619,1619,1619,1619,1619,0
20230607,094100,1619,1619,1619,1619,1619,0
20230607,094000,1619,1619,1619,1619,1619,0
20230607,093900,1619,1619,1619,1619,1619,0
20230607,093800,1619,1619,1619,1619,1619,0
20230607,093700,1619,1619,1619,1619,1619,0
20230607,093600,1619,1619,1619,1619,1619,0
20230607,093500,1619,1619,1619,1619,1619,0
20230607,093400,1619,1619,1619,1619,1619,0
20230607,093300,1619,1619,1619,1619,1619,0
20230607,093200,1619,1619,1619,1619,1619,0
20230607,093100,1619,1619,1619,1619,1619,0
20230607,093000,1619,1619,1619,1619,1619,0
20230607,092900,1619,1619,1619,1619,1619,0
20230607,092800,1619,1619,1619,1619,1619,0
20230607,092700,1619,1619,1619,1619,1619,0
20230607,092600,1619,1619,1619,1619,1619,0
20230607,092500,1619,1619,1619,1619,1619,0
20230607,092400,1619,1619,1619,1619,1619,0
20230607,092300,1619,1619,1619,1619,1619,0
20230607,092200,1619,1619,1619,1619,1619,0
20230607,092100,1619,1619,1619,1619,1619,0
20230607,092000,1619,1619,1619,1619,1619,0
20230607,091900,1619,1619,1619,1619,1619,1
20230607,091800,0,1410,1410,1410,1410,0
20230607,091700,0,1410,1410,1410,1410,0
20230607,091600,0,1410,1410,1410,1410,0
20230607,091500,0,1410,1410,1410,1410,0
20230607,091400,0,1410,1410,1410,1410,0
20230607,091300,0,1410,1410,1410,1410,0
20230607,091200,0,1410,1410,1410,1410,0
20230607,091100,0,1410,1410,1410,1410,0
20230607,091000,0,1410,1410,1410,1410,0
20230607,090900,0,1410,1410,1410,1410,0
20230607,090800,0,1410,1410,1410,1410,0
20230607,090700,0,1410,1410,1410,1410,0
20230607,090600,0,1410,1410,1410,1410,0
20230607,090500,0,1410,1410,1410,1410,0
20230607,090400,0,1410,1410,1410,1410,0
20230607,090300,0,1410,1410,1410,1410,0
20230607,090200,0,1410,1410,1410,1410,0
20230607,090100,0,1410,1410,1410,1410,0
20230607,090000,0,1410,1410,1410,1410,0