KissMeData/136660/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195700,1139380,1438,1438,1438,1438,89
20230629,195600,1139380,1438,1438,1438,1438,0
20230629,195500,1139380,1438,1438,1438,1438,0
20230629,195400,1139380,1438,1438,1438,1438,0
20230629,195300,1139380,1438,1438,1438,1438,0
20230629,195200,1139380,1438,1438,1438,1438,0
20230629,195100,1139380,1438,1438,1438,1438,0
20230629,195000,1139380,1438,1438,1438,1438,0
20230629,194900,1139380,1438,1438,1438,1438,0
20230629,194800,1139380,1438,1438,1438,1438,0
20230629,194700,1139380,1438,1438,1438,1438,0
20230629,194600,1139380,1438,1438,1438,1438,0
20230629,194500,1139380,1438,1438,1438,1438,0
20230629,194400,1139380,1438,1438,1438,1438,0
20230629,194300,1139380,1438,1438,1438,1438,0
20230629,194200,1139380,1438,1438,1438,1438,0
20230629,194100,1139380,1438,1438,1438,1438,0
20230629,194000,1139380,1438,1438,1438,1438,0
20230629,193900,1139380,1438,1438,1438,1438,0
20230629,193800,1139380,1438,1438,1438,1438,0
20230629,193700,1139380,1438,1438,1438,1438,0
20230629,193600,1139380,1438,1438,1438,1438,0
20230629,193500,1139380,1438,1438,1438,1438,0
20230629,193400,1139380,1438,1438,1438,1438,0
20230629,193300,1139380,1438,1438,1438,1438,0
20230629,193200,1139380,1438,1438,1438,1438,0
20230629,193100,1139380,1438,1438,1438,1438,0
20230629,193000,1139380,1438,1438,1438,1438,0
20230629,192900,1139380,1438,1438,1438,1438,0
20230629,192800,1139380,1438,1438,1438,1438,0
20230629,192700,1139380,1438,1438,1438,1438,89
20230629,192600,1139380,1438,1438,1438,1438,0
20230629,192500,1139380,1438,1438,1438,1438,0
20230629,192400,1139380,1438,1438,1438,1438,0
20230629,192300,1139380,1438,1438,1438,1438,0
20230629,192200,1139380,1438,1438,1438,1438,0
20230629,192100,1139380,1438,1438,1438,1438,0
20230629,192000,1139380,1438,1438,1438,1438,0
20230629,191900,1139380,1438,1438,1438,1438,0
20230629,191800,1139380,1438,1438,1438,1438,0
20230629,191700,1139380,1438,1438,1438,1438,0
20230629,191600,1139380,1438,1438,1438,1438,0
20230629,191500,1139380,1438,1438,1438,1438,0
20230629,191400,1139380,1438,1438,1438,1438,0
20230629,191300,1139380,1438,1438,1438,1438,0
20230629,191200,1139380,1438,1438,1438,1438,0
20230629,191100,1139380,1438,1438,1438,1438,0
20230629,191000,1139380,1438,1438,1438,1438,0
20230629,190900,1139380,1438,1438,1438,1438,0
20230629,190800,1139380,1438,1438,1438,1438,0
20230629,190700,1139380,1438,1438,1438,1438,0
20230629,190600,1139380,1438,1438,1438,1438,0
20230629,190500,1139380,1438,1438,1438,1438,0
20230629,190400,1139380,1438,1438,1438,1438,0
20230629,190300,1139380,1438,1438,1438,1438,0
20230629,190200,1139380,1438,1438,1438,1438,0
20230629,190100,1139380,1438,1438,1438,1438,0
20230629,190000,1139380,1438,1438,1438,1438,0
20230629,185900,1139380,1438,1438,1438,1438,0
20230629,185800,1139380,1438,1438,1438,1438,0
20230629,185700,1139380,1438,1438,1438,1438,89
20230629,185600,1139380,1438,1438,1438,1438,0
20230629,185500,1139380,1438,1438,1438,1438,0
20230629,185400,1139380,1438,1438,1438,1438,0
20230629,185300,1139380,1438,1438,1438,1438,0
20230629,185200,1139380,1438,1438,1438,1438,0
20230629,185100,1139380,1438,1438,1438,1438,0
20230629,185000,1139380,1438,1438,1438,1438,0
20230629,184900,1139380,1438,1438,1438,1438,0
20230629,184800,1139380,1438,1438,1438,1438,0
20230629,184700,1139380,1438,1438,1438,1438,0
20230629,184600,1139380,1438,1438,1438,1438,0
20230629,184500,1139380,1438,1438,1438,1438,0
20230629,184400,1139380,1438,1438,1438,1438,0
20230629,184300,1139380,1438,1438,1438,1438,0
20230629,184200,1139380,1438,1438,1438,1438,0
20230629,184100,1139380,1438,1438,1438,1438,0
20230629,184000,1139380,1438,1438,1438,1438,0
20230629,183900,1139380,1438,1438,1438,1438,0
20230629,183800,1139380,1438,1438,1438,1438,0
20230629,183700,1139380,1438,1438,1438,1438,0
20230629,183600,1139380,1438,1438,1438,1438,0
20230629,183500,1139380,1438,1438,1438,1438,0
20230629,183400,1139380,1438,1438,1438,1438,0
20230629,183300,1139380,1438,1438,1438,1438,0
20230629,183200,1139380,1438,1438,1438,1438,0
20230629,183100,1139380,1438,1438,1438,1438,0
20230629,183000,1139380,1438,1438,1438,1438,0
20230629,182900,1139380,1438,1438,1438,1438,0
20230629,182800,1139380,1438,1438,1438,1438,0
20230629,182700,1139380,1438,1438,1438,1438,89
20230629,182600,1139380,1438,1438,1438,1438,0
20230629,182500,1139380,1438,1438,1438,1438,0
20230629,182400,1139380,1438,1438,1438,1438,0
20230629,182300,1139380,1438,1438,1438,1438,0
20230629,182200,1139380,1438,1438,1438,1438,0
20230629,182100,1139380,1438,1438,1438,1438,0
20230629,182000,1139380,1438,1438,1438,1438,0
20230629,181900,1139380,1438,1438,1438,1438,0
20230629,181800,1139380,1438,1438,1438,1438,0
20230629,181700,1139380,1438,1438,1438,1438,0
20230629,181600,1139380,1438,1438,1438,1438,0
20230629,181500,1139380,1438,1438,1438,1438,0
20230629,181400,1139380,1438,1438,1438,1438,0
20230629,181300,1139380,1438,1438,1438,1438,0
20230629,181200,1139380,1438,1438,1438,1438,0
20230629,181100,1139380,1438,1438,1438,1438,0
20230629,181000,1139380,1438,1438,1438,1438,0
20230629,180900,1139380,1438,1438,1438,1438,0
20230629,180800,1139380,1438,1438,1438,1438,0
20230629,180700,1139380,1438,1438,1438,1438,0
20230629,180600,1139380,1438,1438,1438,1438,0
20230629,180500,1139380,1438,1438,1438,1438,0
20230629,180400,1139380,1438,1438,1438,1438,0
20230629,180300,1139380,1438,1438,1438,1438,0
20230629,180200,1139380,1438,1438,1438,1438,0
20230629,180100,1139380,1438,1438,1438,1438,0
20230629,180000,1139380,1438,1438,1438,1438,0
20230629,175900,1139380,1438,1438,1438,1438,0
20230629,175800,1139380,1438,1438,1438,1438,0
20230629,175700,1139380,1438,1438,1438,1438,89
20230629,175600,1139380,1438,1438,1438,1438,0
20230629,175500,1139380,1438,1438,1438,1438,0
20230629,175400,1139380,1438,1438,1438,1438,0
20230629,175300,1139380,1438,1438,1438,1438,0
20230629,175200,1139380,1438,1438,1438,1438,0
20230629,175100,1139380,1438,1438,1438,1438,0
20230629,175000,1139380,1438,1438,1438,1438,0
20230629,174900,1139380,1438,1438,1438,1438,0
20230629,174800,1139380,1438,1438,1438,1438,0
20230629,174700,1139380,1438,1438,1438,1438,0
20230629,174600,1139380,1438,1438,1438,1438,0
20230629,174500,1139380,1438,1438,1438,1438,0
20230629,174400,1139380,1438,1438,1438,1438,0
20230629,174300,1139380,1438,1438,1438,1438,0
20230629,174200,1139380,1438,1438,1438,1438,0
20230629,174100,1139380,1438,1438,1438,1438,0
20230629,174000,1139380,1438,1438,1438,1438,0
20230629,173900,1139380,1438,1438,1438,1438,0
20230629,173800,1139380,1438,1438,1438,1438,0
20230629,173700,1139380,1438,1438,1438,1438,0
20230629,173600,1139380,1438,1438,1438,1438,0
20230629,173500,1139380,1438,1438,1438,1438,0
20230629,173400,1139380,1438,1438,1438,1438,0
20230629,173300,1139380,1438,1438,1438,1438,0
20230629,173200,1139380,1438,1438,1438,1438,0
20230629,173100,1139380,1438,1438,1438,1438,0
20230629,173000,1139380,1438,1438,1438,1438,0
20230629,172900,1139380,1438,1438,1438,1438,0
20230629,172800,1139380,1438,1438,1438,1438,0
20230629,172700,1139380,1438,1438,1438,1438,89
20230629,172600,1139380,1438,1438,1438,1438,0
20230629,172500,1139380,1438,1438,1438,1438,0
20230629,172400,1139380,1438,1438,1438,1438,0
20230629,172300,1139380,1438,1438,1438,1438,0
20230629,172200,1139380,1438,1438,1438,1438,0
20230629,172100,1139380,1438,1438,1438,1438,0
20230629,172000,1139380,1438,1438,1438,1438,0
20230629,171900,1139380,1438,1438,1438,1438,0
20230629,171800,1139380,1438,1438,1438,1438,0
20230629,171700,1139380,1438,1438,1438,1438,0
20230629,171600,1139380,1438,1438,1438,1438,0
20230629,171500,1139380,1438,1438,1438,1438,0
20230629,171400,1139380,1438,1438,1438,1438,0
20230629,171300,1139380,1438,1438,1438,1438,0
20230629,171200,1139380,1438,1438,1438,1438,0
20230629,171100,1139380,1438,1438,1438,1438,0
20230629,171000,1139380,1438,1438,1438,1438,0
20230629,170900,1139380,1438,1438,1438,1438,0
20230629,170800,1139380,1438,1438,1438,1438,0
20230629,170700,1139380,1438,1438,1438,1438,0
20230629,170600,1139380,1438,1438,1438,1438,0
20230629,170500,1139380,1438,1438,1438,1438,0
20230629,170400,1139380,1438,1438,1438,1438,0
20230629,170300,1139380,1438,1438,1438,1438,0
20230629,170200,1139380,1438,1438,1438,1438,0
20230629,170100,1139380,1438,1438,1438,1438,0
20230629,170000,1139380,1438,1438,1438,1438,0
20230629,165900,1139380,1438,1438,1438,1438,0
20230629,165800,1139380,1438,1438,1438,1438,0
20230629,165700,1139380,1438,1438,1438,1438,89
20230629,165600,1139380,1438,1438,1438,1438,0
20230629,165500,1139380,1438,1438,1438,1438,0
20230629,165400,1139380,1438,1438,1438,1438,0
20230629,165300,1139380,1438,1438,1438,1438,0
20230629,165200,1139380,1438,1438,1438,1438,0
20230629,165100,1139380,1438,1438,1438,1438,0
20230629,165000,1139380,1438,1438,1438,1438,0
20230629,164900,1139380,1438,1438,1438,1438,0
20230629,164800,1139380,1438,1438,1438,1438,0
20230629,164700,1139380,1438,1438,1438,1438,0
20230629,164600,1139380,1438,1438,1438,1438,0
20230629,164500,1139380,1438,1438,1438,1438,0
20230629,164400,1139380,1438,1438,1438,1438,0
20230629,164300,1139380,1438,1438,1438,1438,0
20230629,164200,1139380,1438,1438,1438,1438,0
20230629,164100,1139380,1438,1438,1438,1438,0
20230629,164000,1139380,1438,1438,1438,1438,0
20230629,163900,1139380,1438,1438,1438,1438,0
20230629,163800,1139380,1438,1438,1438,1438,0
20230629,163700,1139380,1438,1438,1438,1438,0
20230629,163600,1139380,1438,1438,1438,1438,0
20230629,163500,1139380,1438,1438,1438,1438,0
20230629,163400,1139380,1438,1438,1438,1438,0
20230629,163300,1139380,1438,1438,1438,1438,0
20230629,163200,1139380,1438,1438,1438,1438,0
20230629,163100,1139380,1438,1438,1438,1438,0
20230629,163000,1139380,1438,1438,1438,1438,0
20230629,162900,1139380,1438,1438,1438,1438,0
20230629,162800,1139380,1438,1438,1438,1438,0
20230629,162700,1139380,1438,1438,1438,1438,89
20230629,162600,1139380,1438,1438,1438,1438,0
20230629,162500,1139380,1438,1438,1438,1438,0
20230629,162400,1139380,1438,1438,1438,1438,0
20230629,162300,1139380,1438,1438,1438,1438,0
20230629,162200,1139380,1438,1438,1438,1438,0
20230629,162100,1139380,1438,1438,1438,1438,0
20230629,162000,1139380,1438,1438,1438,1438,0
20230629,161900,1139380,1438,1438,1438,1438,0
20230629,161800,1139380,1438,1438,1438,1438,0
20230629,161700,1139380,1438,1438,1438,1438,0
20230629,161600,1139380,1438,1438,1438,1438,0
20230629,161500,1139380,1438,1438,1438,1438,0
20230629,161400,1139380,1438,1438,1438,1438,0
20230629,161300,1139380,1438,1438,1438,1438,0
20230629,161200,1139380,1438,1438,1438,1438,0
20230629,161100,1139380,1438,1438,1438,1438,0
20230629,161000,1139380,1438,1438,1438,1438,0
20230629,160900,1139380,1438,1438,1438,1438,0
20230629,160800,1139380,1438,1438,1438,1438,0
20230629,160700,1139380,1438,1438,1438,1438,0
20230629,160600,1139380,1438,1438,1438,1438,0
20230629,160500,1139380,1438,1438,1438,1438,0
20230629,160400,1139380,1438,1438,1438,1438,0
20230629,160300,1139380,1438,1438,1438,1438,0
20230629,160200,1139380,1438,1438,1438,1438,0
20230629,160100,1139380,1438,1438,1438,1438,0
20230629,160000,1139380,1438,1438,1438,1438,0
20230629,155900,1139380,1438,1438,1438,1438,0
20230629,155800,1139380,1438,1438,1438,1438,0
20230629,155700,1139380,1438,1438,1438,1438,89
20230629,155600,1139380,1438,1438,1438,1438,0
20230629,155500,1139380,1438,1438,1438,1438,0
20230629,155400,1139380,1438,1438,1438,1438,0
20230629,155300,1139380,1438,1438,1438,1438,0
20230629,155200,1139380,1438,1438,1438,1438,0
20230629,155100,1139380,1438,1438,1438,1438,0
20230629,155000,1139380,1438,1438,1438,1438,0
20230629,154900,1139380,1438,1438,1438,1438,0
20230629,154800,1139380,1438,1438,1438,1438,0
20230629,154700,1139380,1438,1438,1438,1438,0
20230629,154600,1139380,1438,1438,1438,1438,0
20230629,154500,1139380,1438,1438,1438,1438,0
20230629,154400,1139380,1438,1438,1438,1438,0
20230629,154300,1139380,1438,1438,1438,1438,0
20230629,154200,1139380,1438,1438,1438,1438,0
20230629,154100,1139380,1438,1438,1438,1438,0
20230629,154000,1139380,1438,1438,1438,1438,0
20230629,153900,1139380,1438,1438,1438,1438,0
20230629,153800,1139380,1438,1438,1438,1438,0
20230629,153700,1139380,1438,1438,1438,1438,0
20230629,153600,1139380,1438,1438,1438,1438,0
20230629,153500,1139380,1438,1438,1438,1438,0
20230629,153400,1139380,1438,1438,1438,1438,0
20230629,153300,1139380,1438,1438,1438,1438,89
20230629,153200,1011398,1496,1496,1496,1496,0
20230629,153100,1011398,1496,1496,1496,1496,0
20230629,153000,1011398,1496,1496,1496,1496,0
20230629,152900,1011398,1496,1496,1496,1496,0
20230629,152800,1011398,1496,1496,1496,1496,0
20230629,152700,1011398,1496,1496,1496,1496,0
20230629,152600,1011398,1496,1496,1496,1496,0
20230629,152500,1011398,1496,1496,1496,1496,0
20230629,152400,1011398,1496,1496,1496,1496,0
20230629,152300,1011398,1496,1496,1496,1496,0
20230629,152200,1011398,1496,1496,1496,1496,0
20230629,152100,1011398,1496,1496,1496,1496,0
20230629,152000,1011398,1496,1496,1496,1496,0
20230629,151900,1011398,1496,1496,1496,1496,0
20230629,151800,1011398,1496,1496,1496,1496,0
20230629,151700,1011398,1496,1496,1496,1496,0
20230629,151600,1011398,1496,1496,1496,1496,0
20230629,151500,1011398,1496,1496,1496,1496,0
20230629,151400,1011398,1496,1496,1496,1496,0
20230629,151300,1011398,1496,1496,1496,1496,0
20230629,151200,1011398,1496,1496,1496,1496,0
20230629,151100,1011398,1496,1496,1496,1496,0
20230629,151000,1011398,1496,1496,1496,1496,0
20230629,150900,1011398,1496,1496,1496,1496,0
20230629,150800,1011398,1496,1496,1496,1496,0
20230629,150700,1011398,1496,1496,1496,1496,0
20230629,150600,1011398,1496,1496,1496,1496,0
20230629,150500,1011398,1496,1496,1496,1496,0
20230629,150400,1011398,1496,1496,1496,1496,0
20230629,150300,1011398,1496,1496,1496,1496,0
20230629,150200,1011398,1496,1496,1496,1496,0
20230629,150100,1011398,1496,1496,1496,1496,0
20230629,150000,1011398,1496,1496,1496,1496,0
20230629,145900,1011398,1496,1496,1496,1496,0
20230629,145800,1011398,1496,1496,1496,1496,0
20230629,145700,1011398,1496,1496,1496,1496,0
20230629,145600,1011398,1496,1496,1496,1496,0
20230629,145500,1011398,1496,1496,1496,1496,0
20230629,145400,1011398,1496,1496,1496,1496,0
20230629,145300,1011398,1496,1496,1496,1496,0
20230629,145200,1011398,1496,1496,1496,1496,0
20230629,145100,1011398,1496,1496,1496,1496,0
20230629,145000,1011398,1496,1496,1496,1496,0
20230629,144900,1011398,1496,1496,1496,1496,0
20230629,144800,1011398,1496,1496,1496,1496,0
20230629,144700,1011398,1496,1496,1496,1496,0
20230629,144600,1011398,1496,1496,1496,1496,0
20230629,144500,1011398,1496,1496,1496,1496,0
20230629,144400,1011398,1496,1496,1496,1496,0
20230629,144300,1011398,1496,1496,1496,1496,0
20230629,144200,1011398,1496,1496,1496,1496,0
20230629,144100,1011398,1496,1496,1496,1496,0
20230629,144000,1011398,1496,1496,1496,1496,0
20230629,143900,1011398,1496,1496,1496,1496,0
20230629,143800,1011398,1496,1496,1496,1496,0
20230629,143700,1011398,1496,1496,1496,1496,0
20230629,143600,1011398,1496,1496,1496,1496,0
20230629,143500,1011398,1496,1496,1496,1496,0
20230629,143400,1011398,1496,1496,1496,1496,0
20230629,143300,1011398,1496,1496,1496,1496,0
20230629,143200,1011398,1496,1496,1496,1496,0
20230629,143100,1011398,1496,1496,1496,1496,0
20230629,143000,1011398,1496,1496,1496,1496,0
20230629,142900,1011398,1496,1496,1496,1496,0
20230629,142800,1011398,1496,1496,1496,1496,0
20230629,142700,1011398,1496,1496,1496,1496,0
20230629,142600,1011398,1496,1496,1496,1496,0
20230629,142500,1011398,1496,1496,1496,1496,0
20230629,142400,1011398,1496,1496,1496,1496,0
20230629,142300,1011398,1496,1496,1496,1496,0
20230629,142200,1011398,1496,1496,1496,1496,0
20230629,142100,1011398,1496,1496,1496,1496,0
20230629,142000,1011398,1496,1496,1496,1496,0
20230629,141900,1011398,1496,1496,1496,1496,0
20230629,141800,1011398,1496,1496,1496,1496,0
20230629,141700,1011398,1496,1496,1496,1496,0
20230629,141600,1011398,1496,1496,1496,1496,0
20230629,141500,1011398,1496,1496,1496,1496,0
20230629,141400,1011398,1496,1496,1496,1496,0
20230629,141300,1011398,1496,1496,1496,1496,0
20230629,141200,1011398,1496,1496,1496,1496,0
20230629,141100,1011398,1496,1496,1496,1496,0
20230629,141000,1011398,1496,1496,1496,1496,0
20230629,140900,1011398,1496,1496,1496,1496,0
20230629,140800,1011398,1496,1496,1496,1496,0
20230629,140700,1011398,1496,1496,1496,1496,0
20230629,140600,1011398,1496,1496,1496,1496,0
20230629,140500,1011398,1496,1496,1496,1496,0
20230629,140400,1011398,1496,1496,1496,1496,0
20230629,140300,1011398,1496,1496,1496,1496,0
20230629,140200,1011398,1496,1496,1496,1496,0
20230629,140100,1011398,1496,1496,1496,1496,0
20230629,140000,1011398,1496,1496,1496,1496,0
20230629,135900,1011398,1496,1496,1496,1496,0
20230629,135800,1011398,1496,1496,1496,1496,0
20230629,135700,1011398,1496,1496,1496,1496,0
20230629,135600,1011398,1496,1496,1496,1496,0
20230629,135500,1011398,1496,1496,1496,1496,0
20230629,135400,1011398,1496,1496,1496,1496,0
20230629,135300,1011398,1496,1496,1496,1496,0
20230629,135200,1011398,1496,1496,1496,1496,0
20230629,135100,1011398,1496,1496,1496,1496,0
20230629,135000,1011398,1496,1496,1496,1496,0
20230629,134900,1011398,1496,1496,1496,1496,0
20230629,134800,1011398,1496,1496,1496,1496,0
20230629,134700,1011398,1496,1496,1496,1496,0
20230629,134600,1011398,1496,1496,1496,1496,0
20230629,134500,1011398,1496,1496,1496,1496,0
20230629,134400,1011398,1496,1496,1496,1496,0
20230629,134300,1011398,1496,1496,1496,1496,0
20230629,134200,1011398,1496,1496,1496,1496,0
20230629,134100,1011398,1496,1496,1496,1496,0
20230629,134000,1011398,1496,1496,1496,1496,0
20230629,133900,1011398,1496,1496,1496,1496,0
20230629,133800,1011398,1496,1496,1496,1496,0
20230629,133700,1011398,1496,1496,1496,1496,0
20230629,133600,1011398,1496,1496,1496,1496,0
20230629,133500,1011398,1496,1496,1496,1496,0
20230629,133400,1011398,1496,1496,1496,1496,0
20230629,133300,1011398,1496,1496,1496,1496,0
20230629,133200,1011398,1496,1496,1496,1496,0
20230629,133100,1011398,1496,1496,1496,1496,0
20230629,133000,1011398,1496,1496,1496,1496,0
20230629,132900,1011398,1496,1496,1496,1496,0
20230629,132800,1011398,1496,1496,1496,1496,0
20230629,132700,1011398,1496,1496,1496,1496,0
20230629,132600,1011398,1496,1496,1496,1496,0
20230629,132500,1011398,1496,1496,1496,1496,0
20230629,132400,1011398,1496,1496,1496,1496,0
20230629,132300,1011398,1496,1496,1496,1496,0
20230629,132200,1011398,1496,1496,1496,1496,0
20230629,132100,1011398,1496,1496,1496,1496,0
20230629,132000,1011398,1496,1496,1496,1496,0
20230629,131900,1011398,1496,1496,1496,1496,0
20230629,131800,1011398,1496,1496,1496,1496,0
20230629,131700,1011398,1496,1496,1496,1496,0
20230629,131600,1011398,1496,1496,1496,1496,0
20230629,131500,1011398,1496,1496,1496,1496,0
20230629,131400,1011398,1496,1496,1496,1496,0
20230629,131300,1011398,1496,1496,1496,1496,0
20230629,131200,1011398,1496,1496,1496,1496,0
20230629,131100,1011398,1496,1496,1496,1496,0
20230629,131000,1011398,1496,1496,1496,1496,0
20230629,130900,1011398,1496,1496,1496,1496,0
20230629,130800,1011398,1496,1496,1496,1496,0
20230629,130700,1011398,1496,1496,1496,1496,0
20230629,130600,1011398,1496,1496,1496,1496,0
20230629,130500,1011398,1496,1496,1496,1496,0
20230629,130400,1011398,1496,1496,1496,1496,0
20230629,130300,1011398,1496,1496,1496,1496,0
20230629,130200,1011398,1496,1496,1496,1496,0
20230629,130100,1011398,1496,1496,1496,1496,0
20230629,130000,1011398,1496,1496,1496,1496,0
20230629,125900,1011398,1496,1496,1496,1496,0
20230629,125800,1011398,1496,1496,1496,1496,0
20230629,125700,1011398,1496,1496,1496,1496,0
20230629,125600,1011398,1496,1496,1496,1496,0
20230629,125500,1011398,1496,1496,1496,1496,0
20230629,125400,1011398,1496,1496,1496,1496,0
20230629,125300,1011398,1496,1496,1496,1496,0
20230629,125200,1011398,1496,1496,1496,1496,0
20230629,125100,1011398,1496,1496,1496,1496,0
20230629,125000,1011398,1496,1496,1496,1496,0
20230629,124900,1011398,1496,1496,1496,1496,0
20230629,124800,1011398,1496,1496,1496,1496,0
20230629,124700,1011398,1496,1496,1496,1496,0
20230629,124600,1011398,1496,1496,1496,1496,0
20230629,124500,1011398,1496,1496,1496,1496,0
20230629,124400,1011398,1496,1496,1496,1496,0
20230629,124300,1011398,1496,1496,1496,1496,0
20230629,124200,1011398,1496,1496,1496,1496,0
20230629,124100,1011398,1496,1496,1496,1496,0
20230629,124000,1011398,1496,1496,1496,1496,0
20230629,123900,1011398,1496,1496,1496,1496,0
20230629,123800,1011398,1496,1496,1496,1496,0
20230629,123700,1011398,1496,1496,1496,1496,0
20230629,123600,1011398,1496,1496,1496,1496,0
20230629,123500,1011398,1496,1496,1496,1496,0
20230629,123400,1011398,1496,1496,1496,1496,0
20230629,123300,1011398,1496,1496,1496,1496,0
20230629,123200,1011398,1496,1496,1496,1496,0
20230629,123100,1011398,1496,1496,1496,1496,0
20230629,123000,1011398,1496,1496,1496,1496,0
20230629,122900,1011398,1496,1496,1496,1496,0
20230629,122800,1011398,1496,1496,1496,1496,0
20230629,122700,1011398,1496,1496,1496,1496,0
20230629,122600,1011398,1496,1496,1496,1496,0
20230629,122500,1011398,1496,1496,1496,1496,0
20230629,122400,1011398,1496,1496,1496,1496,0
20230629,122300,1011398,1496,1496,1496,1496,0
20230629,122200,1011398,1496,1496,1496,1496,0
20230629,122100,1011398,1496,1496,1496,1496,0
20230629,122000,1011398,1496,1496,1496,1496,0
20230629,121900,1011398,1496,1496,1496,1496,0
20230629,121800,1011398,1496,1496,1496,1496,0
20230629,121700,1011398,1496,1496,1496,1496,0
20230629,121600,1011398,1496,1496,1496,1496,0
20230629,121500,1011398,1496,1496,1496,1496,0
20230629,121400,1011398,1496,1496,1496,1496,0
20230629,121300,1011398,1496,1496,1496,1496,0
20230629,121200,1011398,1496,1496,1496,1496,0
20230629,121100,1011398,1496,1496,1496,1496,0
20230629,121000,1011398,1496,1496,1496,1496,0
20230629,120900,1011398,1496,1496,1496,1496,0
20230629,120800,1011398,1496,1496,1496,1496,0
20230629,120700,1011398,1496,1496,1496,1496,0
20230629,120600,1011398,1496,1496,1496,1496,0
20230629,120500,1011398,1496,1496,1496,1496,0
20230629,120400,1011398,1496,1496,1496,1496,0
20230629,120300,1011398,1496,1496,1496,1496,0
20230629,120200,1011398,1496,1496,1496,1496,0
20230629,120100,1011398,1496,1496,1496,1496,0
20230629,120000,1011398,1496,1496,1496,1496,0
20230629,115900,1011398,1496,1496,1496,1496,0
20230629,115800,1011398,1496,1496,1496,1496,0
20230629,115700,1011398,1496,1496,1496,1496,0
20230629,115600,1011398,1496,1496,1496,1496,0
20230629,115500,1011398,1496,1496,1496,1496,0
20230629,115400,1011398,1496,1496,1496,1496,0
20230629,115300,1011398,1496,1496,1496,1496,0
20230629,115200,1011398,1496,1496,1496,1496,0
20230629,115100,1011398,1496,1496,1496,1496,0
20230629,115000,1011398,1496,1496,1496,1496,0
20230629,114900,1011398,1496,1496,1496,1496,0
20230629,114800,1011398,1496,1496,1496,1496,0
20230629,114700,1011398,1496,1496,1496,1496,0
20230629,114600,1011398,1496,1496,1496,1496,0
20230629,114500,1011398,1496,1496,1496,1496,0
20230629,114400,1011398,1496,1496,1496,1496,0
20230629,114300,1011398,1496,1496,1496,1496,0
20230629,114200,1011398,1496,1496,1496,1496,0
20230629,114100,1011398,1496,1496,1496,1496,0
20230629,114000,1011398,1496,1496,1496,1496,0
20230629,113900,1011398,1496,1496,1496,1496,0
20230629,113800,1011398,1496,1496,1496,1496,0
20230629,113700,1011398,1496,1496,1496,1496,0
20230629,113600,1011398,1496,1496,1496,1496,0
20230629,113500,1011398,1496,1496,1496,1496,0
20230629,113400,1011398,1496,1496,1496,1496,0
20230629,113300,1011398,1496,1496,1496,1496,0
20230629,113200,1011398,1496,1496,1496,1496,0
20230629,113100,1011398,1496,1496,1496,1496,0
20230629,113000,1011398,1496,1496,1496,1496,0
20230629,112900,1011398,1496,1496,1496,1496,0
20230629,112800,1011398,1496,1496,1496,1496,0
20230629,112700,1011398,1496,1496,1496,1496,0
20230629,112600,1011398,1496,1496,1496,1496,0
20230629,112500,1011398,1496,1496,1496,1496,0
20230629,112400,1011398,1496,1496,1496,1496,0
20230629,112300,1011398,1496,1496,1496,1496,0
20230629,112200,1011398,1496,1496,1496,1496,0
20230629,112100,1011398,1496,1496,1496,1496,0
20230629,112000,1011398,1496,1496,1496,1496,0
20230629,111900,1011398,1496,1496,1496,1496,0
20230629,111800,1011398,1496,1496,1496,1496,0
20230629,111700,1011398,1496,1496,1496,1496,0
20230629,111600,1011398,1496,1496,1496,1496,0
20230629,111500,1011398,1496,1496,1496,1496,0
20230629,111400,1011398,1496,1496,1496,1496,0
20230629,111300,1011398,1496,1496,1496,1496,0
20230629,111200,1011398,1496,1496,1496,1496,0
20230629,111100,1011398,1496,1496,1496,1496,0
20230629,111000,1011398,1496,1496,1496,1496,0
20230629,110900,1011398,1496,1496,1496,1496,10
20230629,110800,996438,1318,1318,1318,1318,0
20230629,110700,996438,1318,1318,1318,1318,0
20230629,110600,996438,1318,1318,1318,1318,0
20230629,110500,996438,1318,1318,1318,1318,0
20230629,110400,996438,1318,1318,1318,1318,0
20230629,110300,996438,1318,1318,1318,1318,0
20230629,110200,996438,1318,1318,1318,1318,0
20230629,110100,996438,1318,1318,1318,1318,0
20230629,110000,996438,1318,1318,1318,1318,0
20230629,105900,996438,1318,1318,1318,1318,0
20230629,105800,996438,1318,1318,1318,1318,0
20230629,105700,996438,1318,1318,1318,1318,0
20230629,105600,996438,1318,1318,1318,1318,0
20230629,105500,996438,1318,1318,1318,1318,0
20230629,105400,996438,1318,1318,1318,1318,0
20230629,105300,996438,1318,1318,1318,1318,0
20230629,105200,996438,1318,1318,1318,1318,0
20230629,105100,996438,1318,1318,1318,1318,0
20230629,105000,996438,1318,1318,1318,1318,0
20230629,104900,996438,1318,1318,1318,1318,0
20230629,104800,996438,1318,1318,1318,1318,0
20230629,104700,996438,1318,1318,1318,1318,0
20230629,104600,996438,1318,1318,1318,1318,0
20230629,104500,996438,1318,1318,1318,1318,0
20230629,104400,996438,1318,1318,1318,1318,0
20230629,104300,996438,1318,1318,1318,1318,0
20230629,104200,996438,1318,1319,1319,1318,344
20230629,104100,542947,1400,1400,1400,1400,200
20230629,104000,262947,1401,1401,1401,1401,0
20230629,103900,262947,1401,1401,1401,1401,177
20230629,103800,14970,1497,1497,1497,1497,0
20230629,103700,14970,1497,1497,1497,1497,0
20230629,103600,14970,1497,1497,1497,1497,0
20230629,103500,14970,1497,1497,1497,1497,0
20230629,103400,14970,1497,1497,1497,1497,0
20230629,103300,14970,1497,1497,1497,1497,0
20230629,103200,14970,1497,1497,1497,1497,0
20230629,103100,14970,1497,1497,1497,1497,0
20230629,103000,14970,1497,1497,1497,1497,0
20230629,102900,14970,1497,1497,1497,1497,0
20230629,102800,14970,1497,1497,1497,1497,0
20230629,102700,14970,1497,1497,1497,1497,0
20230629,102600,14970,1497,1497,1497,1497,0
20230629,102500,14970,1497,1497,1497,1497,0
20230629,102400,14970,1497,1497,1497,1497,0
20230629,102300,14970,1497,1497,1497,1497,0
20230629,102200,14970,1497,1497,1497,1497,0
20230629,102100,14970,1497,1497,1497,1497,0
20230629,102000,14970,1497,1497,1497,1497,0
20230629,101900,14970,1497,1497,1497,1497,0
20230629,101800,14970,1497,1497,1497,1497,0
20230629,101700,14970,1497,1497,1497,1497,0
20230629,101600,14970,1497,1497,1497,1497,10
20230629,101500,0,1437,1437,1437,1437,0
20230629,101400,0,1437,1437,1437,1437,0
20230629,101300,0,1437,1437,1437,1437,0
20230629,101200,0,1437,1437,1437,1437,0
20230629,101100,0,1437,1437,1437,1437,0
20230629,101000,0,1437,1437,1437,1437,0
20230629,100900,0,1437,1437,1437,1437,0
20230629,100800,0,1437,1437,1437,1437,0
20230629,100700,0,1437,1437,1437,1437,0
20230629,100600,0,1437,1437,1437,1437,0
20230629,100500,0,1437,1437,1437,1437,0
20230629,100400,0,1437,1437,1437,1437,0
20230629,100300,0,1437,1437,1437,1437,0
20230629,100200,0,1437,1437,1437,1437,0
20230629,100100,0,1437,1437,1437,1437,0
20230629,100000,0,1437,1437,1437,1437,0
20230629,095900,0,1437,1437,1437,1437,0
20230629,095800,0,1437,1437,1437,1437,0
20230629,095700,0,1437,1437,1437,1437,0
20230629,095600,0,1437,1437,1437,1437,0
20230629,095500,0,1437,1437,1437,1437,0
20230629,095400,0,1437,1437,1437,1437,0
20230629,095300,0,1437,1437,1437,1437,0
20230629,095200,0,1437,1437,1437,1437,0
20230629,095100,0,1437,1437,1437,1437,0
20230629,095000,0,1437,1437,1437,1437,0
20230629,094900,0,1437,1437,1437,1437,0
20230629,094800,0,1437,1437,1437,1437,0
20230629,094700,0,1437,1437,1437,1437,0
20230629,094600,0,1437,1437,1437,1437,0
20230629,094500,0,1437,1437,1437,1437,0
20230629,094400,0,1437,1437,1437,1437,0
20230629,094300,0,1437,1437,1437,1437,0
20230629,094200,0,1437,1437,1437,1437,0
20230629,094100,0,1437,1437,1437,1437,0
20230629,094000,0,1437,1437,1437,1437,0
20230629,093900,0,1437,1437,1437,1437,0
20230629,093800,0,1437,1437,1437,1437,0
20230629,093700,0,1437,1437,1437,1437,0
20230629,093600,0,1437,1437,1437,1437,0
20230629,093500,0,1437,1437,1437,1437,0
20230629,093400,0,1437,1437,1437,1437,0
20230629,093300,0,1437,1437,1437,1437,0
20230629,093200,0,1437,1437,1437,1437,0
20230629,093100,0,1437,1437,1437,1437,0
20230629,093000,0,1437,1437,1437,1437,0
20230629,092900,0,1437,1437,1437,1437,0
20230629,092800,0,1437,1437,1437,1437,0
20230629,092700,0,1437,1437,1437,1437,0
20230629,092600,0,1437,1437,1437,1437,0
20230629,092500,0,1437,1437,1437,1437,0
20230629,092400,0,1437,1437,1437,1437,0
20230629,092300,0,1437,1437,1437,1437,0
20230629,092200,0,1437,1437,1437,1437,0
20230629,092100,0,1437,1437,1437,1437,0
20230629,092000,0,1437,1437,1437,1437,0
20230629,091900,0,1437,1437,1437,1437,0
20230629,091800,0,1437,1437,1437,1437,0
20230629,091700,0,1437,1437,1437,1437,0
20230629,091600,0,1437,1437,1437,1437,0
20230629,091500,0,1437,1437,1437,1437,0
20230629,091400,0,1437,1437,1437,1437,0
20230629,091300,0,1437,1437,1437,1437,0
20230629,091200,0,1437,1437,1437,1437,0
20230629,091100,0,1437,1437,1437,1437,0
20230629,091000,0,1437,1437,1437,1437,0
20230629,090900,0,1437,1437,1437,1437,0
20230629,090800,0,1437,1437,1437,1437,0
20230629,090700,0,1437,1437,1437,1437,0
20230629,090600,0,1437,1437,1437,1437,0
20230629,090500,0,1437,1437,1437,1437,0
20230629,090400,0,1437,1437,1437,1437,0
20230629,090300,0,1437,1437,1437,1437,0
20230629,090200,0,1437,1437,1437,1437,0
20230629,090100,0,1437,1437,1437,1437,0
20230629,090000,0,1437,1437,1437,1437,0