KissMeData/116100/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,205500,1549,1549,1549,1549,1549,1
20230613,205400,1549,1549,1549,1549,1549,0
20230613,205300,1549,1549,1549,1549,1549,0
20230613,205200,1549,1549,1549,1549,1549,0
20230613,205100,1549,1549,1549,1549,1549,0
20230613,205000,1549,1549,1549,1549,1549,0
20230613,204900,1549,1549,1549,1549,1549,0
20230613,204800,1549,1549,1549,1549,1549,0
20230613,204700,1549,1549,1549,1549,1549,0
20230613,204600,1549,1549,1549,1549,1549,0
20230613,204500,1549,1549,1549,1549,1549,0
20230613,204400,1549,1549,1549,1549,1549,0
20230613,204300,1549,1549,1549,1549,1549,0
20230613,204200,1549,1549,1549,1549,1549,0
20230613,204100,1549,1549,1549,1549,1549,0
20230613,204000,1549,1549,1549,1549,1549,0
20230613,203900,1549,1549,1549,1549,1549,0
20230613,203800,1549,1549,1549,1549,1549,0
20230613,203700,1549,1549,1549,1549,1549,0
20230613,203600,1549,1549,1549,1549,1549,0
20230613,203500,1549,1549,1549,1549,1549,0
20230613,203400,1549,1549,1549,1549,1549,0
20230613,203300,1549,1549,1549,1549,1549,0
20230613,203200,1549,1549,1549,1549,1549,0
20230613,203100,1549,1549,1549,1549,1549,0
20230613,203000,1549,1549,1549,1549,1549,0
20230613,202900,1549,1549,1549,1549,1549,0
20230613,202800,1549,1549,1549,1549,1549,0
20230613,202700,1549,1549,1549,1549,1549,0
20230613,202600,1549,1549,1549,1549,1549,0
20230613,202500,1549,1549,1549,1549,1549,1
20230613,202400,1549,1549,1549,1549,1549,0
20230613,202300,1549,1549,1549,1549,1549,0
20230613,202200,1549,1549,1549,1549,1549,0
20230613,202100,1549,1549,1549,1549,1549,0
20230613,202000,1549,1549,1549,1549,1549,0
20230613,201900,1549,1549,1549,1549,1549,0
20230613,201800,1549,1549,1549,1549,1549,0
20230613,201700,1549,1549,1549,1549,1549,0
20230613,201600,1549,1549,1549,1549,1549,0
20230613,201500,1549,1549,1549,1549,1549,0
20230613,201400,1549,1549,1549,1549,1549,0
20230613,201300,1549,1549,1549,1549,1549,0
20230613,201200,1549,1549,1549,1549,1549,0
20230613,201100,1549,1549,1549,1549,1549,0
20230613,201000,1549,1549,1549,1549,1549,0
20230613,200900,1549,1549,1549,1549,1549,0
20230613,200800,1549,1549,1549,1549,1549,0
20230613,200700,1549,1549,1549,1549,1549,0
20230613,200600,1549,1549,1549,1549,1549,0
20230613,200500,1549,1549,1549,1549,1549,0
20230613,200400,1549,1549,1549,1549,1549,0
20230613,200300,1549,1549,1549,1549,1549,0
20230613,200200,1549,1549,1549,1549,1549,0
20230613,200100,1549,1549,1549,1549,1549,0
20230613,200000,1549,1549,1549,1549,1549,0
20230613,195900,1549,1549,1549,1549,1549,0
20230613,195800,1549,1549,1549,1549,1549,0
20230613,195700,1549,1549,1549,1549,1549,0
20230613,195600,1549,1549,1549,1549,1549,0
20230613,195500,1549,1549,1549,1549,1549,1
20230613,195400,1549,1549,1549,1549,1549,0
20230613,195300,1549,1549,1549,1549,1549,0
20230613,195200,1549,1549,1549,1549,1549,0
20230613,195100,1549,1549,1549,1549,1549,0
20230613,195000,1549,1549,1549,1549,1549,0
20230613,194900,1549,1549,1549,1549,1549,0
20230613,194800,1549,1549,1549,1549,1549,0
20230613,194700,1549,1549,1549,1549,1549,0
20230613,194600,1549,1549,1549,1549,1549,0
20230613,194500,1549,1549,1549,1549,1549,0
20230613,194400,1549,1549,1549,1549,1549,0
20230613,194300,1549,1549,1549,1549,1549,0
20230613,194200,1549,1549,1549,1549,1549,0
20230613,194100,1549,1549,1549,1549,1549,0
20230613,194000,1549,1549,1549,1549,1549,0
20230613,193900,1549,1549,1549,1549,1549,0
20230613,193800,1549,1549,1549,1549,1549,0
20230613,193700,1549,1549,1549,1549,1549,0
20230613,193600,1549,1549,1549,1549,1549,0
20230613,193500,1549,1549,1549,1549,1549,0
20230613,193400,1549,1549,1549,1549,1549,0
20230613,193300,1549,1549,1549,1549,1549,0
20230613,193200,1549,1549,1549,1549,1549,0
20230613,193100,1549,1549,1549,1549,1549,0
20230613,193000,1549,1549,1549,1549,1549,0
20230613,192900,1549,1549,1549,1549,1549,0
20230613,192800,1549,1549,1549,1549,1549,0
20230613,192700,1549,1549,1549,1549,1549,0
20230613,192600,1549,1549,1549,1549,1549,0
20230613,192500,1549,1549,1549,1549,1549,1
20230613,192400,1549,1549,1549,1549,1549,0
20230613,192300,1549,1549,1549,1549,1549,0
20230613,192200,1549,1549,1549,1549,1549,0
20230613,192100,1549,1549,1549,1549,1549,0
20230613,192000,1549,1549,1549,1549,1549,0
20230613,191900,1549,1549,1549,1549,1549,0
20230613,191800,1549,1549,1549,1549,1549,0
20230613,191700,1549,1549,1549,1549,1549,0
20230613,191600,1549,1549,1549,1549,1549,0
20230613,191500,1549,1549,1549,1549,1549,0
20230613,191400,1549,1549,1549,1549,1549,0
20230613,191300,1549,1549,1549,1549,1549,0
20230613,191200,1549,1549,1549,1549,1549,0
20230613,191100,1549,1549,1549,1549,1549,0
20230613,191000,1549,1549,1549,1549,1549,0
20230613,190900,1549,1549,1549,1549,1549,0
20230613,190800,1549,1549,1549,1549,1549,0
20230613,190700,1549,1549,1549,1549,1549,0
20230613,190600,1549,1549,1549,1549,1549,0
20230613,190500,1549,1549,1549,1549,1549,0
20230613,190400,1549,1549,1549,1549,1549,0
20230613,190300,1549,1549,1549,1549,1549,0
20230613,190200,1549,1549,1549,1549,1549,0
20230613,190100,1549,1549,1549,1549,1549,0
20230613,190000,1549,1549,1549,1549,1549,0
20230613,185900,1549,1549,1549,1549,1549,0
20230613,185800,1549,1549,1549,1549,1549,0
20230613,185700,1549,1549,1549,1549,1549,0
20230613,185600,1549,1549,1549,1549,1549,0
20230613,185500,1549,1549,1549,1549,1549,1
20230613,185400,1549,1549,1549,1549,1549,0
20230613,185300,1549,1549,1549,1549,1549,0
20230613,185200,1549,1549,1549,1549,1549,0
20230613,185100,1549,1549,1549,1549,1549,0
20230613,185000,1549,1549,1549,1549,1549,0
20230613,184900,1549,1549,1549,1549,1549,0
20230613,184800,1549,1549,1549,1549,1549,0
20230613,184700,1549,1549,1549,1549,1549,0
20230613,184600,1549,1549,1549,1549,1549,0
20230613,184500,1549,1549,1549,1549,1549,0
20230613,184400,1549,1549,1549,1549,1549,0
20230613,184300,1549,1549,1549,1549,1549,0
20230613,184200,1549,1549,1549,1549,1549,0
20230613,184100,1549,1549,1549,1549,1549,0
20230613,184000,1549,1549,1549,1549,1549,0
20230613,183900,1549,1549,1549,1549,1549,0
20230613,183800,1549,1549,1549,1549,1549,0
20230613,183700,1549,1549,1549,1549,1549,0
20230613,183600,1549,1549,1549,1549,1549,0
20230613,183500,1549,1549,1549,1549,1549,0
20230613,183400,1549,1549,1549,1549,1549,0
20230613,183300,1549,1549,1549,1549,1549,0
20230613,183200,1549,1549,1549,1549,1549,0
20230613,183100,1549,1549,1549,1549,1549,0
20230613,183000,1549,1549,1549,1549,1549,0
20230613,182900,1549,1549,1549,1549,1549,0
20230613,182800,1549,1549,1549,1549,1549,0
20230613,182700,1549,1549,1549,1549,1549,0
20230613,182600,1549,1549,1549,1549,1549,0
20230613,182500,1549,1549,1549,1549,1549,1
20230613,182400,1549,1549,1549,1549,1549,0
20230613,182300,1549,1549,1549,1549,1549,0
20230613,182200,1549,1549,1549,1549,1549,0
20230613,182100,1549,1549,1549,1549,1549,0
20230613,182000,1549,1549,1549,1549,1549,0
20230613,181900,1549,1549,1549,1549,1549,0
20230613,181800,1549,1549,1549,1549,1549,0
20230613,181700,1549,1549,1549,1549,1549,0
20230613,181600,1549,1549,1549,1549,1549,0
20230613,181500,1549,1549,1549,1549,1549,0
20230613,181400,1549,1549,1549,1549,1549,0
20230613,181300,1549,1549,1549,1549,1549,0
20230613,181200,1549,1549,1549,1549,1549,0
20230613,181100,1549,1549,1549,1549,1549,0
20230613,181000,1549,1549,1549,1549,1549,0
20230613,180900,1549,1549,1549,1549,1549,0
20230613,180800,1549,1549,1549,1549,1549,0
20230613,180700,1549,1549,1549,1549,1549,0
20230613,180600,1549,1549,1549,1549,1549,0
20230613,180500,1549,1549,1549,1549,1549,0
20230613,180400,1549,1549,1549,1549,1549,0
20230613,180300,1549,1549,1549,1549,1549,0
20230613,180200,1549,1549,1549,1549,1549,0
20230613,180100,1549,1549,1549,1549,1549,0
20230613,180000,1549,1549,1549,1549,1549,0
20230613,175900,1549,1549,1549,1549,1549,0
20230613,175800,1549,1549,1549,1549,1549,0
20230613,175700,1549,1549,1549,1549,1549,0
20230613,175600,1549,1549,1549,1549,1549,0
20230613,175500,1549,1549,1549,1549,1549,1
20230613,175400,1549,1549,1549,1549,1549,0
20230613,175300,1549,1549,1549,1549,1549,0
20230613,175200,1549,1549,1549,1549,1549,0
20230613,175100,1549,1549,1549,1549,1549,0
20230613,175000,1549,1549,1549,1549,1549,0
20230613,174900,1549,1549,1549,1549,1549,0
20230613,174800,1549,1549,1549,1549,1549,0
20230613,174700,1549,1549,1549,1549,1549,0
20230613,174600,1549,1549,1549,1549,1549,0
20230613,174500,1549,1549,1549,1549,1549,0
20230613,174400,1549,1549,1549,1549,1549,0
20230613,174300,1549,1549,1549,1549,1549,0
20230613,174200,1549,1549,1549,1549,1549,0
20230613,174100,1549,1549,1549,1549,1549,0
20230613,174000,1549,1549,1549,1549,1549,0
20230613,173900,1549,1549,1549,1549,1549,0
20230613,173800,1549,1549,1549,1549,1549,0
20230613,173700,1549,1549,1549,1549,1549,0
20230613,173600,1549,1549,1549,1549,1549,0
20230613,173500,1549,1549,1549,1549,1549,0
20230613,173400,1549,1549,1549,1549,1549,0
20230613,173300,1549,1549,1549,1549,1549,0
20230613,173200,1549,1549,1549,1549,1549,0
20230613,173100,1549,1549,1549,1549,1549,0
20230613,173000,1549,1549,1549,1549,1549,0
20230613,172900,1549,1549,1549,1549,1549,0
20230613,172800,1549,1549,1549,1549,1549,0
20230613,172700,1549,1549,1549,1549,1549,0
20230613,172600,1549,1549,1549,1549,1549,0
20230613,172500,1549,1549,1549,1549,1549,1
20230613,172400,1549,1549,1549,1549,1549,0
20230613,172300,1549,1549,1549,1549,1549,0
20230613,172200,1549,1549,1549,1549,1549,0
20230613,172100,1549,1549,1549,1549,1549,0
20230613,172000,1549,1549,1549,1549,1549,0
20230613,171900,1549,1549,1549,1549,1549,0
20230613,171800,1549,1549,1549,1549,1549,0
20230613,171700,1549,1549,1549,1549,1549,0
20230613,171600,1549,1549,1549,1549,1549,0
20230613,171500,1549,1549,1549,1549,1549,0
20230613,171400,1549,1549,1549,1549,1549,0
20230613,171300,1549,1549,1549,1549,1549,0
20230613,171200,1549,1549,1549,1549,1549,0
20230613,171100,1549,1549,1549,1549,1549,0
20230613,171000,1549,1549,1549,1549,1549,0
20230613,170900,1549,1549,1549,1549,1549,0
20230613,170800,1549,1549,1549,1549,1549,0
20230613,170700,1549,1549,1549,1549,1549,0
20230613,170600,1549,1549,1549,1549,1549,0
20230613,170500,1549,1549,1549,1549,1549,0
20230613,170400,1549,1549,1549,1549,1549,0
20230613,170300,1549,1549,1549,1549,1549,0
20230613,170200,1549,1549,1549,1549,1549,0
20230613,170100,1549,1549,1549,1549,1549,0
20230613,170000,1549,1549,1549,1549,1549,0
20230613,165900,1549,1549,1549,1549,1549,0
20230613,165800,1549,1549,1549,1549,1549,0
20230613,165700,1549,1549,1549,1549,1549,0
20230613,165600,1549,1549,1549,1549,1549,0
20230613,165500,1549,1549,1549,1549,1549,1
20230613,165400,1549,1549,1549,1549,1549,0
20230613,165300,1549,1549,1549,1549,1549,0
20230613,165200,1549,1549,1549,1549,1549,0
20230613,165100,1549,1549,1549,1549,1549,0
20230613,165000,1549,1549,1549,1549,1549,0
20230613,164900,1549,1549,1549,1549,1549,0
20230613,164800,1549,1549,1549,1549,1549,0
20230613,164700,1549,1549,1549,1549,1549,0
20230613,164600,1549,1549,1549,1549,1549,0
20230613,164500,1549,1549,1549,1549,1549,0
20230613,164400,1549,1549,1549,1549,1549,0
20230613,164300,1549,1549,1549,1549,1549,0
20230613,164200,1549,1549,1549,1549,1549,0
20230613,164100,1549,1549,1549,1549,1549,0
20230613,164000,1549,1549,1549,1549,1549,0
20230613,163900,1549,1549,1549,1549,1549,0
20230613,163800,1549,1549,1549,1549,1549,0
20230613,163700,1549,1549,1549,1549,1549,0
20230613,163600,1549,1549,1549,1549,1549,0
20230613,163500,1549,1549,1549,1549,1549,0
20230613,163400,1549,1549,1549,1549,1549,0
20230613,163300,1549,1549,1549,1549,1549,0
20230613,163200,1549,1549,1549,1549,1549,0
20230613,163100,1549,1549,1549,1549,1549,0
20230613,163000,1549,1549,1549,1549,1549,0
20230613,162900,1549,1549,1549,1549,1549,0
20230613,162800,1549,1549,1549,1549,1549,0
20230613,162700,1549,1549,1549,1549,1549,0
20230613,162600,1549,1549,1549,1549,1549,0
20230613,162500,1549,1549,1549,1549,1549,1
20230613,162400,1549,1549,1549,1549,1549,0
20230613,162300,1549,1549,1549,1549,1549,0
20230613,162200,1549,1549,1549,1549,1549,0
20230613,162100,1549,1549,1549,1549,1549,0
20230613,162000,1549,1549,1549,1549,1549,0
20230613,161900,1549,1549,1549,1549,1549,0
20230613,161800,1549,1549,1549,1549,1549,0
20230613,161700,1549,1549,1549,1549,1549,0
20230613,161600,1549,1549,1549,1549,1549,0
20230613,161500,1549,1549,1549,1549,1549,0
20230613,161400,1549,1549,1549,1549,1549,0
20230613,161300,1549,1549,1549,1549,1549,0
20230613,161200,1549,1549,1549,1549,1549,0
20230613,161100,1549,1549,1549,1549,1549,0
20230613,161000,1549,1549,1549,1549,1549,0
20230613,160900,1549,1549,1549,1549,1549,0
20230613,160800,1549,1549,1549,1549,1549,0
20230613,160700,1549,1549,1549,1549,1549,0
20230613,160600,1549,1549,1549,1549,1549,0
20230613,160500,1549,1549,1549,1549,1549,0
20230613,160400,1549,1549,1549,1549,1549,0
20230613,160300,1549,1549,1549,1549,1549,0
20230613,160200,1549,1549,1549,1549,1549,0
20230613,160100,1549,1549,1549,1549,1549,0
20230613,160000,1549,1549,1549,1549,1549,0
20230613,155900,1549,1549,1549,1549,1549,0
20230613,155800,1549,1549,1549,1549,1549,0
20230613,155700,1549,1549,1549,1549,1549,0
20230613,155600,1549,1549,1549,1549,1549,0
20230613,155500,1549,1549,1549,1549,1549,1
20230613,155400,1549,1549,1549,1549,1549,0
20230613,155300,1549,1549,1549,1549,1549,0
20230613,155200,1549,1549,1549,1549,1549,0
20230613,155100,1549,1549,1549,1549,1549,0
20230613,155000,1549,1549,1549,1549,1549,0
20230613,154900,1549,1549,1549,1549,1549,0
20230613,154800,1549,1549,1549,1549,1549,0
20230613,154700,1549,1549,1549,1549,1549,0
20230613,154600,1549,1549,1549,1549,1549,0
20230613,154500,1549,1549,1549,1549,1549,0
20230613,154400,1549,1549,1549,1549,1549,0
20230613,154300,1549,1549,1549,1549,1549,0
20230613,154200,1549,1549,1549,1549,1549,0
20230613,154100,1549,1549,1549,1549,1549,0
20230613,154000,1549,1549,1549,1549,1549,0
20230613,153900,1549,1549,1549,1549,1549,0
20230613,153800,1549,1549,1549,1549,1549,0
20230613,153700,1549,1549,1549,1549,1549,0
20230613,153600,1549,1549,1549,1549,1549,0
20230613,153500,1549,1549,1549,1549,1549,0
20230613,153400,1549,1549,1549,1549,1549,0
20230613,153300,1549,1549,1549,1549,1549,0
20230613,153200,1549,1549,1549,1549,1549,0
20230613,153100,1549,1549,1549,1549,1549,0
20230613,153000,1549,1549,1549,1549,1549,0
20230613,152900,1549,1549,1549,1549,1549,0
20230613,152800,1549,1549,1549,1549,1549,0
20230613,152700,1549,1549,1549,1549,1549,0
20230613,152600,1549,1549,1549,1549,1549,0
20230613,152500,1549,1549,1549,1549,1549,0
20230613,152400,1549,1549,1549,1549,1549,0
20230613,152300,1549,1549,1549,1549,1549,0
20230613,152200,1549,1549,1549,1549,1549,0
20230613,152100,1549,1549,1549,1549,1549,0
20230613,152000,1549,1549,1549,1549,1549,0
20230613,151900,1549,1549,1549,1549,1549,0
20230613,151800,1549,1549,1549,1549,1549,0
20230613,151700,1549,1549,1549,1549,1549,0
20230613,151600,1549,1549,1549,1549,1549,0
20230613,151500,1549,1549,1549,1549,1549,0
20230613,151400,1549,1549,1549,1549,1549,0
20230613,151300,1549,1549,1549,1549,1549,0
20230613,151200,1549,1549,1549,1549,1549,0
20230613,151100,1549,1549,1549,1549,1549,0
20230613,151000,1549,1549,1549,1549,1549,0
20230613,150900,1549,1549,1549,1549,1549,0
20230613,150800,1549,1549,1549,1549,1549,0
20230613,150700,1549,1549,1549,1549,1549,0
20230613,150600,1549,1549,1549,1549,1549,0
20230613,150500,1549,1549,1549,1549,1549,0
20230613,150400,1549,1549,1549,1549,1549,0
20230613,150300,1549,1549,1549,1549,1549,0
20230613,150200,1549,1549,1549,1549,1549,0
20230613,150100,1549,1549,1549,1549,1549,0
20230613,150000,1549,1549,1549,1549,1549,0
20230613,145900,1549,1549,1549,1549,1549,0
20230613,145800,1549,1549,1549,1549,1549,0
20230613,145700,1549,1549,1549,1549,1549,0
20230613,145600,1549,1549,1549,1549,1549,0
20230613,145500,1549,1549,1549,1549,1549,0
20230613,145400,1549,1549,1549,1549,1549,0
20230613,145300,1549,1549,1549,1549,1549,0
20230613,145200,1549,1549,1549,1549,1549,0
20230613,145100,1549,1549,1549,1549,1549,0
20230613,145000,1549,1549,1549,1549,1549,0
20230613,144900,1549,1549,1549,1549,1549,0
20230613,144800,1549,1549,1549,1549,1549,0
20230613,144700,1549,1549,1549,1549,1549,0
20230613,144600,1549,1549,1549,1549,1549,0
20230613,144500,1549,1549,1549,1549,1549,0
20230613,144400,1549,1549,1549,1549,1549,0
20230613,144300,1549,1549,1549,1549,1549,0
20230613,144200,1549,1549,1549,1549,1549,0
20230613,144100,1549,1549,1549,1549,1549,0
20230613,144000,1549,1549,1549,1549,1549,0
20230613,143900,1549,1549,1549,1549,1549,0
20230613,143800,1549,1549,1549,1549,1549,0
20230613,143700,1549,1549,1549,1549,1549,0
20230613,143600,1549,1549,1549,1549,1549,0
20230613,143500,1549,1549,1549,1549,1549,0
20230613,143400,1549,1549,1549,1549,1549,0
20230613,143300,1549,1549,1549,1549,1549,0
20230613,143200,1549,1549,1549,1549,1549,0
20230613,143100,1549,1549,1549,1549,1549,0
20230613,143000,1549,1549,1549,1549,1549,0
20230613,142900,1549,1549,1549,1549,1549,0
20230613,142800,1549,1549,1549,1549,1549,0
20230613,142700,1549,1549,1549,1549,1549,0
20230613,142600,1549,1549,1549,1549,1549,0
20230613,142500,1549,1549,1549,1549,1549,0
20230613,142400,1549,1549,1549,1549,1549,0
20230613,142300,1549,1549,1549,1549,1549,0
20230613,142200,1549,1549,1549,1549,1549,0
20230613,142100,1549,1549,1549,1549,1549,0
20230613,142000,1549,1549,1549,1549,1549,0
20230613,141900,1549,1549,1549,1549,1549,0
20230613,141800,1549,1549,1549,1549,1549,0
20230613,141700,1549,1549,1549,1549,1549,0
20230613,141600,1549,1549,1549,1549,1549,0
20230613,141500,1549,1549,1549,1549,1549,0
20230613,141400,1549,1549,1549,1549,1549,0
20230613,141300,1549,1549,1549,1549,1549,0
20230613,141200,1549,1549,1549,1549,1549,0
20230613,141100,1549,1549,1549,1549,1549,0
20230613,141000,1549,1549,1549,1549,1549,0
20230613,140900,1549,1549,1549,1549,1549,0
20230613,140800,1549,1549,1549,1549,1549,0
20230613,140700,1549,1549,1549,1549,1549,0
20230613,140600,1549,1549,1549,1549,1549,0
20230613,140500,1549,1549,1549,1549,1549,0
20230613,140400,1549,1549,1549,1549,1549,0
20230613,140300,1549,1549,1549,1549,1549,0
20230613,140200,1549,1549,1549,1549,1549,0
20230613,140100,1549,1549,1549,1549,1549,0
20230613,140000,1549,1549,1549,1549,1549,0
20230613,135900,1549,1549,1549,1549,1549,0
20230613,135800,1549,1549,1549,1549,1549,0
20230613,135700,1549,1549,1549,1549,1549,0
20230613,135600,1549,1549,1549,1549,1549,0
20230613,135500,1549,1549,1549,1549,1549,0
20230613,135400,1549,1549,1549,1549,1549,0
20230613,135300,1549,1549,1549,1549,1549,0
20230613,135200,1549,1549,1549,1549,1549,0
20230613,135100,1549,1549,1549,1549,1549,0
20230613,135000,1549,1549,1549,1549,1549,0
20230613,134900,1549,1549,1549,1549,1549,0
20230613,134800,1549,1549,1549,1549,1549,0
20230613,134700,1549,1549,1549,1549,1549,0
20230613,134600,1549,1549,1549,1549,1549,0
20230613,134500,1549,1549,1549,1549,1549,0
20230613,134400,1549,1549,1549,1549,1549,0
20230613,134300,1549,1549,1549,1549,1549,0
20230613,134200,1549,1549,1549,1549,1549,0
20230613,134100,1549,1549,1549,1549,1549,0
20230613,134000,1549,1549,1549,1549,1549,0
20230613,133900,1549,1549,1549,1549,1549,0
20230613,133800,1549,1549,1549,1549,1549,0
20230613,133700,1549,1549,1549,1549,1549,0
20230613,133600,1549,1549,1549,1549,1549,0
20230613,133500,1549,1549,1549,1549,1549,0
20230613,133400,1549,1549,1549,1549,1549,0
20230613,133300,1549,1549,1549,1549,1549,0
20230613,133200,1549,1549,1549,1549,1549,0
20230613,133100,1549,1549,1549,1549,1549,0
20230613,133000,1549,1549,1549,1549,1549,0
20230613,132900,1549,1549,1549,1549,1549,0
20230613,132800,1549,1549,1549,1549,1549,0
20230613,132700,1549,1549,1549,1549,1549,0
20230613,132600,1549,1549,1549,1549,1549,0
20230613,132500,1549,1549,1549,1549,1549,0
20230613,132400,1549,1549,1549,1549,1549,0
20230613,132300,1549,1549,1549,1549,1549,0
20230613,132200,1549,1549,1549,1549,1549,0
20230613,132100,1549,1549,1549,1549,1549,0
20230613,132000,1549,1549,1549,1549,1549,0
20230613,131900,1549,1549,1549,1549,1549,0
20230613,131800,1549,1549,1549,1549,1549,0
20230613,131700,1549,1549,1549,1549,1549,0
20230613,131600,1549,1549,1549,1549,1549,0
20230613,131500,1549,1549,1549,1549,1549,0
20230613,131400,1549,1549,1549,1549,1549,0
20230613,131300,1549,1549,1549,1549,1549,0
20230613,131200,1549,1549,1549,1549,1549,0
20230613,131100,1549,1549,1549,1549,1549,0
20230613,131000,1549,1549,1549,1549,1549,0
20230613,130900,1549,1549,1549,1549,1549,0
20230613,130800,1549,1549,1549,1549,1549,0
20230613,130700,1549,1549,1549,1549,1549,0
20230613,130600,1549,1549,1549,1549,1549,0
20230613,130500,1549,1549,1549,1549,1549,0
20230613,130400,1549,1549,1549,1549,1549,0
20230613,130300,1549,1549,1549,1549,1549,0
20230613,130200,1549,1549,1549,1549,1549,0
20230613,130100,1549,1549,1549,1549,1549,0
20230613,130000,1549,1549,1549,1549,1549,0
20230613,125900,1549,1549,1549,1549,1549,0
20230613,125800,1549,1549,1549,1549,1549,0
20230613,125700,1549,1549,1549,1549,1549,0
20230613,125600,1549,1549,1549,1549,1549,0
20230613,125500,1549,1549,1549,1549,1549,0
20230613,125400,1549,1549,1549,1549,1549,0
20230613,125300,1549,1549,1549,1549,1549,0
20230613,125200,1549,1549,1549,1549,1549,0
20230613,125100,1549,1549,1549,1549,1549,0
20230613,125000,1549,1549,1549,1549,1549,0
20230613,124900,1549,1549,1549,1549,1549,0
20230613,124800,1549,1549,1549,1549,1549,0
20230613,124700,1549,1549,1549,1549,1549,0
20230613,124600,1549,1549,1549,1549,1549,0
20230613,124500,1549,1549,1549,1549,1549,0
20230613,124400,1549,1549,1549,1549,1549,0
20230613,124300,1549,1549,1549,1549,1549,0
20230613,124200,1549,1549,1549,1549,1549,0
20230613,124100,1549,1549,1549,1549,1549,0
20230613,124000,1549,1549,1549,1549,1549,0
20230613,123900,1549,1549,1549,1549,1549,0
20230613,123800,1549,1549,1549,1549,1549,0
20230613,123700,1549,1549,1549,1549,1549,0
20230613,123600,1549,1549,1549,1549,1549,0
20230613,123500,1549,1549,1549,1549,1549,0
20230613,123400,1549,1549,1549,1549,1549,0
20230613,123300,1549,1549,1549,1549,1549,0
20230613,123200,1549,1549,1549,1549,1549,0
20230613,123100,1549,1549,1549,1549,1549,0
20230613,123000,1549,1549,1549,1549,1549,0
20230613,122900,1549,1549,1549,1549,1549,0
20230613,122800,1549,1549,1549,1549,1549,0
20230613,122700,1549,1549,1549,1549,1549,0
20230613,122600,1549,1549,1549,1549,1549,0
20230613,122500,1549,1549,1549,1549,1549,0
20230613,122400,1549,1549,1549,1549,1549,0
20230613,122300,1549,1549,1549,1549,1549,0
20230613,122200,1549,1549,1549,1549,1549,0
20230613,122100,1549,1549,1549,1549,1549,0
20230613,122000,1549,1549,1549,1549,1549,0
20230613,121900,1549,1549,1549,1549,1549,0
20230613,121800,1549,1549,1549,1549,1549,0
20230613,121700,1549,1549,1549,1549,1549,0
20230613,121600,1549,1549,1549,1549,1549,0
20230613,121500,1549,1549,1549,1549,1549,0
20230613,121400,1549,1549,1549,1549,1549,0
20230613,121300,1549,1549,1549,1549,1549,0
20230613,121200,1549,1549,1549,1549,1549,0
20230613,121100,1549,1549,1549,1549,1549,0
20230613,121000,1549,1549,1549,1549,1549,0
20230613,120900,1549,1549,1549,1549,1549,0
20230613,120800,1549,1549,1549,1549,1549,0
20230613,120700,1549,1549,1549,1549,1549,0
20230613,120600,1549,1549,1549,1549,1549,0
20230613,120500,1549,1549,1549,1549,1549,0
20230613,120400,1549,1549,1549,1549,1549,0
20230613,120300,1549,1549,1549,1549,1549,0
20230613,120200,1549,1549,1549,1549,1549,0
20230613,120100,1549,1549,1549,1549,1549,0
20230613,120000,1549,1549,1549,1549,1549,0
20230613,115900,1549,1549,1549,1549,1549,0
20230613,115800,1549,1549,1549,1549,1549,0
20230613,115700,1549,1549,1549,1549,1549,0
20230613,115600,1549,1549,1549,1549,1549,0
20230613,115500,1549,1549,1549,1549,1549,0
20230613,115400,1549,1549,1549,1549,1549,0
20230613,115300,1549,1549,1549,1549,1549,0
20230613,115200,1549,1549,1549,1549,1549,0
20230613,115100,1549,1549,1549,1549,1549,0
20230613,115000,1549,1549,1549,1549,1549,0
20230613,114900,1549,1549,1549,1549,1549,0
20230613,114800,1549,1549,1549,1549,1549,0
20230613,114700,1549,1549,1549,1549,1549,0
20230613,114600,1549,1549,1549,1549,1549,0
20230613,114500,1549,1549,1549,1549,1549,0
20230613,114400,1549,1549,1549,1549,1549,0
20230613,114300,1549,1549,1549,1549,1549,0
20230613,114200,1549,1549,1549,1549,1549,0
20230613,114100,1549,1549,1549,1549,1549,0
20230613,114000,1549,1549,1549,1549,1549,0
20230613,113900,1549,1549,1549,1549,1549,0
20230613,113800,1549,1549,1549,1549,1549,0
20230613,113700,1549,1549,1549,1549,1549,0
20230613,113600,1549,1549,1549,1549,1549,0
20230613,113500,1549,1549,1549,1549,1549,0
20230613,113400,1549,1549,1549,1549,1549,0
20230613,113300,1549,1549,1549,1549,1549,0
20230613,113200,1549,1549,1549,1549,1549,0
20230613,113100,1549,1549,1549,1549,1549,0
20230613,113000,1549,1549,1549,1549,1549,0
20230613,112900,1549,1549,1549,1549,1549,0
20230613,112800,1549,1549,1549,1549,1549,0
20230613,112700,1549,1549,1549,1549,1549,0
20230613,112600,1549,1549,1549,1549,1549,0
20230613,112500,1549,1549,1549,1549,1549,0
20230613,112400,1549,1549,1549,1549,1549,0
20230613,112300,1549,1549,1549,1549,1549,0
20230613,112200,1549,1549,1549,1549,1549,0
20230613,112100,1549,1549,1549,1549,1549,0
20230613,112000,1549,1549,1549,1549,1549,0
20230613,111900,1549,1549,1549,1549,1549,0
20230613,111800,1549,1549,1549,1549,1549,0
20230613,111700,1549,1549,1549,1549,1549,0
20230613,111600,1549,1549,1549,1549,1549,0
20230613,111500,1549,1549,1549,1549,1549,0
20230613,111400,1549,1549,1549,1549,1549,0
20230613,111300,1549,1549,1549,1549,1549,0
20230613,111200,1549,1549,1549,1549,1549,0
20230613,111100,1549,1549,1549,1549,1549,0
20230613,111000,1549,1549,1549,1549,1549,0
20230613,110900,1549,1549,1549,1549,1549,0
20230613,110800,1549,1549,1549,1549,1549,0
20230613,110700,1549,1549,1549,1549,1549,0
20230613,110600,1549,1549,1549,1549,1549,0
20230613,110500,1549,1549,1549,1549,1549,0
20230613,110400,1549,1549,1549,1549,1549,0
20230613,110300,1549,1549,1549,1549,1549,0
20230613,110200,1549,1549,1549,1549,1549,0
20230613,110100,1549,1549,1549,1549,1549,0
20230613,110000,1549,1549,1549,1549,1549,0
20230613,105900,1549,1549,1549,1549,1549,0
20230613,105800,1549,1549,1549,1549,1549,0
20230613,105700,1549,1549,1549,1549,1549,0
20230613,105600,1549,1549,1549,1549,1549,0
20230613,105500,1549,1549,1549,1549,1549,0
20230613,105400,1549,1549,1549,1549,1549,0
20230613,105300,1549,1549,1549,1549,1549,0
20230613,105200,1549,1549,1549,1549,1549,0
20230613,105100,1549,1549,1549,1549,1549,0
20230613,105000,1549,1549,1549,1549,1549,0
20230613,104900,1549,1549,1549,1549,1549,0
20230613,104800,1549,1549,1549,1549,1549,0
20230613,104700,1549,1549,1549,1549,1549,0
20230613,104600,1549,1549,1549,1549,1549,0
20230613,104500,1549,1549,1549,1549,1549,0
20230613,104400,1549,1549,1549,1549,1549,0
20230613,104300,1549,1549,1549,1549,1549,0
20230613,104200,1549,1549,1549,1549,1549,0
20230613,104100,1549,1549,1549,1549,1549,0
20230613,104000,1549,1549,1549,1549,1549,0
20230613,103900,1549,1549,1549,1549,1549,0
20230613,103800,1549,1549,1549,1549,1549,0
20230613,103700,1549,1549,1549,1549,1549,0
20230613,103600,1549,1549,1549,1549,1549,0
20230613,103500,1549,1549,1549,1549,1549,0
20230613,103400,1549,1549,1549,1549,1549,0
20230613,103300,1549,1549,1549,1549,1549,0
20230613,103200,1549,1549,1549,1549,1549,0
20230613,103100,1549,1549,1549,1549,1549,0
20230613,103000,1549,1549,1549,1549,1549,0
20230613,102900,1549,1549,1549,1549,1549,0
20230613,102800,1549,1549,1549,1549,1549,0
20230613,102700,1549,1549,1549,1549,1549,0
20230613,102600,1549,1549,1549,1549,1549,0
20230613,102500,1549,1549,1549,1549,1549,0
20230613,102400,1549,1549,1549,1549,1549,0
20230613,102300,1549,1549,1549,1549,1549,0
20230613,102200,1549,1549,1549,1549,1549,0
20230613,102100,1549,1549,1549,1549,1549,0
20230613,102000,1549,1549,1549,1549,1549,0
20230613,101900,1549,1549,1549,1549,1549,0
20230613,101800,1549,1549,1549,1549,1549,0
20230613,101700,1549,1549,1549,1549,1549,0
20230613,101600,1549,1549,1549,1549,1549,0
20230613,101500,1549,1549,1549,1549,1549,0
20230613,101400,1549,1549,1549,1549,1549,0
20230613,101300,1549,1549,1549,1549,1549,0
20230613,101200,1549,1549,1549,1549,1549,0
20230613,101100,1549,1549,1549,1549,1549,0
20230613,101000,1549,1549,1549,1549,1549,1
20230613,100900,0,1789,1789,1789,1789,0
20230613,100800,0,1789,1789,1789,1789,0
20230613,100700,0,1789,1789,1789,1789,0
20230613,100600,0,1789,1789,1789,1789,0
20230613,100500,0,1789,1789,1789,1789,0
20230613,100400,0,1789,1789,1789,1789,0
20230613,100300,0,1789,1789,1789,1789,0
20230613,100200,0,1789,1789,1789,1789,0
20230613,100100,0,1789,1789,1789,1789,0
20230613,100000,0,1789,1789,1789,1789,0
20230613,095900,0,1789,1789,1789,1789,0
20230613,095800,0,1789,1789,1789,1789,0
20230613,095700,0,1789,1789,1789,1789,0
20230613,095600,0,1789,1789,1789,1789,0
20230613,095500,0,1789,1789,1789,1789,0
20230613,095400,0,1789,1789,1789,1789,0
20230613,095300,0,1789,1789,1789,1789,0
20230613,095200,0,1789,1789,1789,1789,0
20230613,095100,0,1789,1789,1789,1789,0
20230613,095000,0,1789,1789,1789,1789,0
20230613,094900,0,1789,1789,1789,1789,0
20230613,094800,0,1789,1789,1789,1789,0
20230613,094700,0,1789,1789,1789,1789,0
20230613,094600,0,1789,1789,1789,1789,0
20230613,094500,0,1789,1789,1789,1789,0
20230613,094400,0,1789,1789,1789,1789,0
20230613,094300,0,1789,1789,1789,1789,0
20230613,094200,0,1789,1789,1789,1789,0
20230613,094100,0,1789,1789,1789,1789,0
20230613,094000,0,1789,1789,1789,1789,0
20230613,093900,0,1789,1789,1789,1789,0
20230613,093800,0,1789,1789,1789,1789,0
20230613,093700,0,1789,1789,1789,1789,0
20230613,093600,0,1789,1789,1789,1789,0
20230613,093500,0,1789,1789,1789,1789,0
20230613,093400,0,1789,1789,1789,1789,0
20230613,093300,0,1789,1789,1789,1789,0
20230613,093200,0,1789,1789,1789,1789,0
20230613,093100,0,1789,1789,1789,1789,0
20230613,093000,0,1789,1789,1789,1789,0
20230613,092900,0,1789,1789,1789,1789,0
20230613,092800,0,1789,1789,1789,1789,0
20230613,092700,0,1789,1789,1789,1789,0
20230613,092600,0,1789,1789,1789,1789,0
20230613,092500,0,1789,1789,1789,1789,0
20230613,092400,0,1789,1789,1789,1789,0
20230613,092300,0,1789,1789,1789,1789,0
20230613,092200,0,1789,1789,1789,1789,0
20230613,092100,0,1789,1789,1789,1789,0
20230613,092000,0,1789,1789,1789,1789,0
20230613,091900,0,1789,1789,1789,1789,0
20230613,091800,0,1789,1789,1789,1789,0
20230613,091700,0,1789,1789,1789,1789,0
20230613,091600,0,1789,1789,1789,1789,0
20230613,091500,0,1789,1789,1789,1789,0
20230613,091400,0,1789,1789,1789,1789,0
20230613,091300,0,1789,1789,1789,1789,0
20230613,091200,0,1789,1789,1789,1789,0
20230613,091100,0,1789,1789,1789,1789,0
20230613,091000,0,1789,1789,1789,1789,0
20230613,090900,0,1789,1789,1789,1789,0
20230613,090800,0,1789,1789,1789,1789,0
20230613,090700,0,1789,1789,1789,1789,0
20230613,090600,0,1789,1789,1789,1789,0
20230613,090500,0,1789,1789,1789,1789,0
20230613,090400,0,1789,1789,1789,1789,0
20230613,090300,0,1789,1789,1789,1789,0
20230613,090200,0,1789,1789,1789,1789,0
20230613,090100,0,1789,1789,1789,1789,0
20230613,090000,0,1789,1789,1789,1789,0