KissMeData/149010/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,200400,958080,8400,8390,8400,8390,110
20230626,200300,958080,8400,8400,8400,8400,0
20230626,200200,958080,8400,8400,8400,8400,0
20230626,200100,958080,8400,8400,8400,8400,0
20230626,200000,958080,8400,8400,8400,8400,0
20230626,195900,958080,8400,8400,8400,8400,0
20230626,195800,958080,8400,8400,8400,8400,0
20230626,195700,958080,8400,8400,8400,8400,0
20230626,195600,958080,8400,8400,8400,8400,0
20230626,195500,958080,8400,8400,8400,8400,0
20230626,195400,958080,8400,8400,8400,8400,0
20230626,195300,958080,8400,8400,8400,8400,0
20230626,195200,958080,8400,8400,8400,8400,0
20230626,195100,958080,8400,8400,8400,8400,0
20230626,195000,958080,8400,8400,8400,8400,0
20230626,194900,958080,8400,8400,8400,8400,0
20230626,194800,958080,8400,8400,8400,8400,0
20230626,194700,958080,8400,8400,8400,8400,0
20230626,194600,958080,8400,8400,8400,8400,0
20230626,194500,958080,8400,8400,8400,8400,0
20230626,194400,958080,8400,8400,8400,8400,0
20230626,194300,958080,8400,8400,8400,8400,0
20230626,194200,958080,8400,8400,8400,8400,0
20230626,194100,958080,8400,8400,8400,8400,0
20230626,194000,958080,8400,8400,8400,8400,0
20230626,193900,958080,8400,8400,8400,8400,0
20230626,193800,958080,8400,8400,8400,8400,0
20230626,193700,958080,8400,8400,8400,8400,0
20230626,193600,958080,8400,8400,8400,8400,0
20230626,193500,958080,8400,8400,8400,8400,0
20230626,193400,958080,8400,8390,8400,8390,110
20230626,193300,958080,8400,8400,8400,8400,0
20230626,193200,958080,8400,8400,8400,8400,0
20230626,193100,958080,8400,8400,8400,8400,0
20230626,193000,958080,8400,8400,8400,8400,0
20230626,192900,958080,8400,8400,8400,8400,0
20230626,192800,958080,8400,8400,8400,8400,0
20230626,192700,958080,8400,8400,8400,8400,0
20230626,192600,958080,8400,8400,8400,8400,0
20230626,192500,958080,8400,8400,8400,8400,0
20230626,192400,958080,8400,8400,8400,8400,0
20230626,192300,958080,8400,8400,8400,8400,0
20230626,192200,958080,8400,8400,8400,8400,0
20230626,192100,958080,8400,8400,8400,8400,0
20230626,192000,958080,8400,8400,8400,8400,0
20230626,191900,958080,8400,8400,8400,8400,0
20230626,191800,958080,8400,8400,8400,8400,0
20230626,191700,958080,8400,8400,8400,8400,0
20230626,191600,958080,8400,8400,8400,8400,0
20230626,191500,958080,8400,8400,8400,8400,0
20230626,191400,958080,8400,8400,8400,8400,0
20230626,191300,958080,8400,8400,8400,8400,0
20230626,191200,958080,8400,8400,8400,8400,0
20230626,191100,958080,8400,8400,8400,8400,0
20230626,191000,958080,8400,8400,8400,8400,0
20230626,190900,958080,8400,8400,8400,8400,0
20230626,190800,958080,8400,8400,8400,8400,0
20230626,190700,958080,8400,8400,8400,8400,0
20230626,190600,958080,8400,8400,8400,8400,0
20230626,190500,958080,8400,8400,8400,8400,0
20230626,190400,958080,8400,8390,8400,8390,110
20230626,190300,958080,8400,8400,8400,8400,0
20230626,190200,958080,8400,8400,8400,8400,0
20230626,190100,958080,8400,8400,8400,8400,0
20230626,190000,958080,8400,8400,8400,8400,0
20230626,185900,958080,8400,8400,8400,8400,0
20230626,185800,958080,8400,8400,8400,8400,0
20230626,185700,958080,8400,8400,8400,8400,0
20230626,185600,958080,8400,8400,8400,8400,0
20230626,185500,958080,8400,8400,8400,8400,0
20230626,185400,958080,8400,8400,8400,8400,0
20230626,185300,958080,8400,8400,8400,8400,0
20230626,185200,958080,8400,8400,8400,8400,0
20230626,185100,958080,8400,8400,8400,8400,0
20230626,185000,958080,8400,8400,8400,8400,0
20230626,184900,958080,8400,8400,8400,8400,0
20230626,184800,958080,8400,8400,8400,8400,0
20230626,184700,958080,8400,8400,8400,8400,0
20230626,184600,958080,8400,8400,8400,8400,0
20230626,184500,958080,8400,8400,8400,8400,0
20230626,184400,958080,8400,8400,8400,8400,0
20230626,184300,958080,8400,8400,8400,8400,0
20230626,184200,958080,8400,8400,8400,8400,0
20230626,184100,958080,8400,8400,8400,8400,0
20230626,184000,958080,8400,8400,8400,8400,0
20230626,183900,958080,8400,8400,8400,8400,0
20230626,183800,958080,8400,8400,8400,8400,0
20230626,183700,958080,8400,8400,8400,8400,0
20230626,183600,958080,8400,8400,8400,8400,0
20230626,183500,958080,8400,8400,8400,8400,0
20230626,183400,958080,8400,8390,8400,8390,110
20230626,183300,958080,8400,8400,8400,8400,0
20230626,183200,958080,8400,8400,8400,8400,0
20230626,183100,958080,8400,8400,8400,8400,0
20230626,183000,958080,8400,8400,8400,8400,0
20230626,182900,958080,8400,8400,8400,8400,0
20230626,182800,958080,8400,8400,8400,8400,0
20230626,182700,958080,8400,8400,8400,8400,0
20230626,182600,958080,8400,8400,8400,8400,0
20230626,182500,958080,8400,8400,8400,8400,0
20230626,182400,958080,8400,8400,8400,8400,0
20230626,182300,958080,8400,8400,8400,8400,0
20230626,182200,958080,8400,8400,8400,8400,0
20230626,182100,958080,8400,8400,8400,8400,0
20230626,182000,958080,8400,8400,8400,8400,0
20230626,181900,958080,8400,8400,8400,8400,0
20230626,181800,958080,8400,8400,8400,8400,0
20230626,181700,958080,8400,8400,8400,8400,0
20230626,181600,958080,8400,8400,8400,8400,0
20230626,181500,958080,8400,8400,8400,8400,0
20230626,181400,958080,8400,8400,8400,8400,0
20230626,181300,958080,8400,8400,8400,8400,0
20230626,181200,958080,8400,8400,8400,8400,0
20230626,181100,958080,8400,8400,8400,8400,0
20230626,181000,958080,8400,8400,8400,8400,0
20230626,180900,958080,8400,8400,8400,8400,0
20230626,180800,958080,8400,8400,8400,8400,0
20230626,180700,958080,8400,8400,8400,8400,0
20230626,180600,958080,8400,8400,8400,8400,0
20230626,180500,958080,8400,8400,8400,8400,0
20230626,180400,958080,8400,8390,8400,8390,110
20230626,180300,958080,8400,8400,8400,8400,0
20230626,180200,958080,8400,8400,8400,8400,0
20230626,180100,958080,8400,8400,8400,8400,0
20230626,180000,958080,8400,8400,8400,8400,0
20230626,175900,958080,8400,8400,8400,8400,0
20230626,175800,958080,8400,8400,8400,8400,0
20230626,175700,958080,8400,8400,8400,8400,0
20230626,175600,958080,8400,8400,8400,8400,0
20230626,175500,958080,8400,8400,8400,8400,0
20230626,175400,958080,8400,8400,8400,8400,0
20230626,175300,958080,8400,8400,8400,8400,0
20230626,175200,958080,8400,8400,8400,8400,0
20230626,175100,958080,8400,8400,8400,8400,0
20230626,175000,958080,8400,8400,8400,8400,0
20230626,174900,958080,8400,8400,8400,8400,0
20230626,174800,958080,8400,8400,8400,8400,0
20230626,174700,958080,8400,8400,8400,8400,0
20230626,174600,958080,8400,8400,8400,8400,0
20230626,174500,958080,8400,8400,8400,8400,0
20230626,174400,958080,8400,8400,8400,8400,0
20230626,174300,958080,8400,8400,8400,8400,0
20230626,174200,958080,8400,8400,8400,8400,0
20230626,174100,958080,8400,8400,8400,8400,0
20230626,174000,958080,8400,8400,8400,8400,0
20230626,173900,958080,8400,8400,8400,8400,0
20230626,173800,958080,8400,8400,8400,8400,0
20230626,173700,958080,8400,8400,8400,8400,0
20230626,173600,958080,8400,8400,8400,8400,0
20230626,173500,958080,8400,8400,8400,8400,0
20230626,173400,958080,8400,8390,8400,8390,110
20230626,173300,958080,8400,8400,8400,8400,0
20230626,173200,958080,8400,8400,8400,8400,0
20230626,173100,958080,8400,8400,8400,8400,0
20230626,173000,958080,8400,8400,8400,8400,0
20230626,172900,958080,8400,8400,8400,8400,0
20230626,172800,958080,8400,8400,8400,8400,0
20230626,172700,958080,8400,8400,8400,8400,0
20230626,172600,958080,8400,8400,8400,8400,0
20230626,172500,958080,8400,8400,8400,8400,0
20230626,172400,958080,8400,8400,8400,8400,0
20230626,172300,958080,8400,8400,8400,8400,0
20230626,172200,958080,8400,8400,8400,8400,0
20230626,172100,958080,8400,8400,8400,8400,0
20230626,172000,958080,8400,8400,8400,8400,0
20230626,171900,958080,8400,8400,8400,8400,0
20230626,171800,958080,8400,8400,8400,8400,0
20230626,171700,958080,8400,8400,8400,8400,0
20230626,171600,958080,8400,8400,8400,8400,0
20230626,171500,958080,8400,8400,8400,8400,0
20230626,171400,958080,8400,8400,8400,8400,0
20230626,171300,958080,8400,8400,8400,8400,0
20230626,171200,958080,8400,8400,8400,8400,0
20230626,171100,958080,8400,8400,8400,8400,0
20230626,171000,958080,8400,8400,8400,8400,0
20230626,170900,958080,8400,8400,8400,8400,0
20230626,170800,958080,8400,8400,8400,8400,0
20230626,170700,958080,8400,8400,8400,8400,0
20230626,170600,958080,8400,8400,8400,8400,0
20230626,170500,958080,8400,8400,8400,8400,0
20230626,170400,958080,8400,8390,8400,8390,110
20230626,170300,958080,8400,8400,8400,8400,0
20230626,170200,958080,8400,8400,8400,8400,0
20230626,170100,958080,8400,8400,8400,8400,0
20230626,170000,958080,8400,8400,8400,8400,0
20230626,165900,958080,8400,8400,8400,8400,0
20230626,165800,958080,8400,8400,8400,8400,0
20230626,165700,958080,8400,8400,8400,8400,0
20230626,165600,958080,8400,8400,8400,8400,0
20230626,165500,958080,8400,8400,8400,8400,0
20230626,165400,958080,8400,8400,8400,8400,0
20230626,165300,958080,8400,8400,8400,8400,0
20230626,165200,958080,8400,8400,8400,8400,0
20230626,165100,958080,8400,8400,8400,8400,0
20230626,165000,958080,8400,8400,8400,8400,0
20230626,164900,958080,8400,8400,8400,8400,0
20230626,164800,958080,8400,8400,8400,8400,0
20230626,164700,958080,8400,8400,8400,8400,0
20230626,164600,958080,8400,8400,8400,8400,0
20230626,164500,958080,8400,8400,8400,8400,0
20230626,164400,958080,8400,8400,8400,8400,0
20230626,164300,958080,8400,8400,8400,8400,0
20230626,164200,958080,8400,8400,8400,8400,0
20230626,164100,958080,8400,8400,8400,8400,0
20230626,164000,958080,8400,8400,8400,8400,0
20230626,163900,958080,8400,8400,8400,8400,0
20230626,163800,958080,8400,8400,8400,8400,0
20230626,163700,958080,8400,8400,8400,8400,0
20230626,163600,958080,8400,8400,8400,8400,0
20230626,163500,958080,8400,8400,8400,8400,0
20230626,163400,958080,8400,8390,8400,8390,110
20230626,163300,958080,8400,8400,8400,8400,0
20230626,163200,958080,8400,8400,8400,8400,0
20230626,163100,958080,8400,8400,8400,8400,0
20230626,163000,958080,8400,8400,8400,8400,0
20230626,162900,958080,8400,8400,8400,8400,0
20230626,162800,958080,8400,8400,8400,8400,0
20230626,162700,958080,8400,8400,8400,8400,0
20230626,162600,958080,8400,8400,8400,8400,0
20230626,162500,958080,8400,8400,8400,8400,0
20230626,162400,958080,8400,8400,8400,8400,0
20230626,162300,958080,8400,8400,8400,8400,0
20230626,162200,958080,8400,8400,8400,8400,0
20230626,162100,958080,8400,8400,8400,8400,0
20230626,162000,958080,8400,8400,8400,8400,0
20230626,161900,958080,8400,8400,8400,8400,0
20230626,161800,958080,8400,8400,8400,8400,0
20230626,161700,958080,8400,8400,8400,8400,0
20230626,161600,958080,8400,8400,8400,8400,0
20230626,161500,958080,8400,8400,8400,8400,0
20230626,161400,958080,8400,8400,8400,8400,0
20230626,161300,958080,8400,8400,8400,8400,0
20230626,161200,958080,8400,8400,8400,8400,0
20230626,161100,958080,8400,8400,8400,8400,0
20230626,161000,958080,8400,8400,8400,8400,0
20230626,160900,958080,8400,8400,8400,8400,0
20230626,160800,958080,8400,8400,8400,8400,0
20230626,160700,958080,8400,8400,8400,8400,0
20230626,160600,958080,8400,8400,8400,8400,0
20230626,160500,958080,8400,8400,8400,8400,0
20230626,160400,958080,8400,8390,8400,8390,110
20230626,160300,958080,8400,8400,8400,8400,0
20230626,160200,958080,8400,8400,8400,8400,0
20230626,160100,958080,8400,8400,8400,8400,0
20230626,160000,958080,8400,8400,8400,8400,0
20230626,155900,958080,8400,8400,8400,8400,0
20230626,155800,958080,8400,8400,8400,8400,0
20230626,155700,958080,8400,8400,8400,8400,0
20230626,155600,958080,8400,8400,8400,8400,0
20230626,155500,958080,8400,8400,8400,8400,0
20230626,155400,958080,8400,8400,8400,8400,0
20230626,155300,958080,8400,8400,8400,8400,0
20230626,155200,958080,8400,8400,8400,8400,0
20230626,155100,958080,8400,8400,8400,8400,0
20230626,155000,958080,8400,8400,8400,8400,0
20230626,154900,958080,8400,8400,8400,8400,0
20230626,154800,958080,8400,8400,8400,8400,0
20230626,154700,958080,8400,8400,8400,8400,0
20230626,154600,958080,8400,8400,8400,8400,0
20230626,154500,958080,8400,8400,8400,8400,0
20230626,154400,958080,8400,8400,8400,8400,0
20230626,154300,958080,8400,8400,8400,8400,0
20230626,154200,958080,8400,8400,8400,8400,0
20230626,154100,958080,8400,8400,8400,8400,0
20230626,154000,958080,8400,8400,8400,8400,0
20230626,153900,958080,8400,8400,8400,8400,0
20230626,153800,958080,8400,8400,8400,8400,0
20230626,153700,958080,8400,8400,8400,8400,0
20230626,153600,958080,8400,8400,8400,8400,0
20230626,153500,958080,8400,8400,8400,8400,0
20230626,153400,958080,8400,8390,8400,8390,110
20230626,153300,958080,8400,8400,8400,8400,0
20230626,153200,958080,8400,8400,8400,8400,0
20230626,153100,958080,8400,8400,8400,8400,0
20230626,153000,958080,8400,8400,8400,8400,0
20230626,152900,958080,8400,8400,8400,8400,0
20230626,152800,958080,8400,8400,8400,8400,0
20230626,152700,958080,8400,8400,8400,8400,0
20230626,152600,958080,8400,8400,8400,8400,0
20230626,152500,958080,8400,8400,8400,8400,0
20230626,152400,958080,8400,8400,8400,8400,0
20230626,152300,958080,8400,8400,8400,8400,0
20230626,152200,958080,8400,8400,8400,8400,0
20230626,152100,958080,8400,8400,8400,8400,0
20230626,152000,958080,8400,8400,8400,8400,0
20230626,151900,958080,8400,8400,8400,8400,0
20230626,151800,958080,8400,8400,8400,8400,0
20230626,151700,958080,8400,8400,8400,8400,0
20230626,151600,958080,8400,8400,8400,8400,0
20230626,151500,958080,8400,8400,8400,8400,0
20230626,151400,958080,8400,8400,8400,8400,0
20230626,151300,958080,8400,8400,8400,8400,0
20230626,151200,958080,8400,8400,8400,8400,0
20230626,151100,958080,8400,8400,8400,8400,0
20230626,151000,958080,8400,8400,8400,8400,0
20230626,150900,958080,8400,8400,8400,8400,0
20230626,150800,958080,8400,8400,8400,8400,0
20230626,150700,958080,8400,8400,8400,8400,0
20230626,150600,958080,8400,8400,8400,8400,0
20230626,150500,958080,8400,8400,8400,8400,0
20230626,150400,958080,8400,8400,8400,8400,0
20230626,150300,958080,8400,8400,8400,8400,0
20230626,150200,958080,8400,8400,8400,8400,0
20230626,150100,958080,8400,8400,8400,8400,0
20230626,150000,958080,8400,8400,8400,8400,0
20230626,145900,958080,8400,8400,8400,8400,0
20230626,145800,958080,8400,8400,8400,8400,0
20230626,145700,958080,8400,8400,8400,8400,0
20230626,145600,958080,8400,8400,8400,8400,0
20230626,145500,958080,8400,8400,8400,8400,0
20230626,145400,958080,8400,8400,8400,8400,0
20230626,145300,958080,8400,8400,8400,8400,0
20230626,145200,958080,8400,8400,8400,8400,0
20230626,145100,958080,8400,8400,8400,8400,0
20230626,145000,958080,8400,8400,8400,8400,0
20230626,144900,958080,8400,8400,8400,8400,0
20230626,144800,958080,8400,8400,8400,8400,0
20230626,144700,958080,8400,8400,8400,8400,0
20230626,144600,958080,8400,8400,8400,8400,0
20230626,144500,958080,8400,8400,8400,8400,0
20230626,144400,958080,8400,8400,8400,8400,0
20230626,144300,958080,8400,8400,8400,8400,0
20230626,144200,958080,8400,8400,8400,8400,0
20230626,144100,958080,8400,8400,8400,8400,0
20230626,144000,958080,8400,8400,8400,8400,0
20230626,143900,958080,8400,8400,8400,8400,0
20230626,143800,958080,8400,8400,8400,8400,0
20230626,143700,958080,8400,8400,8400,8400,0
20230626,143600,958080,8400,8400,8400,8400,0
20230626,143500,958080,8400,8400,8400,8400,0
20230626,143400,958080,8400,8400,8400,8400,0
20230626,143300,958080,8400,8400,8400,8400,0
20230626,143200,958080,8400,8400,8400,8400,0
20230626,143100,958080,8400,8400,8400,8400,0
20230626,143000,958080,8400,8400,8400,8400,0
20230626,142900,958080,8400,8400,8400,8400,0
20230626,142800,958080,8400,8400,8400,8400,0
20230626,142700,958080,8400,8400,8400,8400,0
20230626,142600,958080,8400,8400,8400,8400,0
20230626,142500,958080,8400,8400,8400,8400,0
20230626,142400,958080,8400,8400,8400,8400,0
20230626,142300,958080,8400,8400,8400,8400,0
20230626,142200,958080,8400,8400,8400,8400,0
20230626,142100,958080,8400,8400,8400,8400,0
20230626,142000,958080,8400,8400,8400,8400,0
20230626,141900,958080,8400,8400,8400,8400,0
20230626,141800,958080,8400,8400,8400,8400,0
20230626,141700,958080,8400,8400,8400,8400,0
20230626,141600,958080,8400,8400,8400,8400,0
20230626,141500,958080,8400,8400,8400,8400,0
20230626,141400,958080,8400,8400,8400,8400,0
20230626,141300,958080,8400,8400,8400,8400,0
20230626,141200,958080,8400,8400,8400,8400,0
20230626,141100,958080,8400,8400,8400,8400,0
20230626,141000,958080,8400,8400,8400,8400,0
20230626,140900,958080,8400,8400,8400,8400,0
20230626,140800,958080,8400,8400,8400,8400,0
20230626,140700,958080,8400,8400,8400,8400,0
20230626,140600,958080,8400,8400,8400,8400,0
20230626,140500,958080,8400,8400,8400,8400,0
20230626,140400,958080,8400,8400,8400,8400,0
20230626,140300,958080,8400,8400,8400,8400,0
20230626,140200,958080,8400,8400,8400,8400,0
20230626,140100,958080,8400,8400,8400,8400,0
20230626,140000,958080,8400,8400,8400,8400,0
20230626,135900,958080,8400,8400,8400,8400,0
20230626,135800,958080,8400,8400,8400,8400,0
20230626,135700,958080,8400,8400,8400,8400,0
20230626,135600,958080,8400,8400,8400,8400,0
20230626,135500,958080,8400,8400,8400,8400,0
20230626,135400,958080,8400,8400,8400,8400,0
20230626,135300,958080,8400,8400,8400,8400,0
20230626,135200,958080,8400,8400,8400,8400,0
20230626,135100,958080,8400,8400,8400,8400,0
20230626,135000,958080,8400,8400,8400,8400,0
20230626,134900,958080,8400,8400,8400,8400,0
20230626,134800,958080,8400,8400,8400,8400,0
20230626,134700,958080,8400,8400,8400,8400,0
20230626,134600,958080,8400,8400,8400,8400,0
20230626,134500,958080,8400,8400,8400,8400,0
20230626,134400,958080,8400,8400,8400,8400,0
20230626,134300,958080,8400,8400,8400,8400,0
20230626,134200,958080,8400,8400,8400,8400,0
20230626,134100,958080,8400,8400,8400,8400,0
20230626,134000,958080,8400,8400,8400,8400,0
20230626,133900,958080,8400,8400,8400,8400,0
20230626,133800,958080,8400,8400,8400,8400,0
20230626,133700,958080,8400,8400,8400,8400,0
20230626,133600,958080,8400,8400,8400,8400,0
20230626,133500,958080,8400,8400,8400,8400,0
20230626,133400,958080,8400,8400,8400,8400,0
20230626,133300,958080,8400,8400,8400,8400,0
20230626,133200,958080,8400,8400,8400,8400,0
20230626,133100,958080,8400,8400,8400,8400,0
20230626,133000,958080,8400,8400,8400,8400,0
20230626,132900,958080,8400,8400,8400,8400,0
20230626,132800,958080,8400,8400,8400,8400,0
20230626,132700,958080,8400,8400,8400,8400,0
20230626,132600,958080,8400,8400,8400,8400,0
20230626,132500,958080,8400,8400,8400,8400,0
20230626,132400,958080,8400,8400,8400,8400,0
20230626,132300,958080,8400,8400,8400,8400,0
20230626,132200,958080,8400,8400,8400,8400,0
20230626,132100,958080,8400,8400,8400,8400,0
20230626,132000,958080,8400,8400,8400,8400,0
20230626,131900,958080,8400,8400,8400,8400,0
20230626,131800,958080,8400,8400,8400,8400,0
20230626,131700,958080,8400,8400,8400,8400,0
20230626,131600,958080,8400,8400,8400,8400,0
20230626,131500,958080,8400,8400,8400,8400,0
20230626,131400,958080,8400,8400,8400,8400,0
20230626,131300,958080,8400,8400,8400,8400,0
20230626,131200,958080,8400,8400,8400,8400,0
20230626,131100,958080,8400,8400,8400,8400,0
20230626,131000,958080,8400,8400,8400,8400,0
20230626,130900,958080,8400,8400,8400,8400,0
20230626,130800,958080,8400,8400,8400,8400,0
20230626,130700,958080,8400,8400,8400,8400,0
20230626,130600,958080,8400,8400,8400,8400,0
20230626,130500,958080,8400,8400,8400,8400,0
20230626,130400,958080,8400,8400,8400,8400,0
20230626,130300,958080,8400,8400,8400,8400,0
20230626,130200,958080,8400,8400,8400,8400,0
20230626,130100,958080,8400,8400,8400,8400,0
20230626,130000,958080,8400,8400,8400,8400,0
20230626,125900,958080,8400,8400,8400,8400,0
20230626,125800,958080,8400,8400,8400,8400,0
20230626,125700,958080,8400,8400,8400,8400,0
20230626,125600,958080,8400,8400,8400,8400,0
20230626,125500,958080,8400,8400,8400,8400,0
20230626,125400,958080,8400,8400,8400,8400,0
20230626,125300,958080,8400,8400,8400,8400,0
20230626,125200,958080,8400,8400,8400,8400,0
20230626,125100,958080,8400,8400,8400,8400,0
20230626,125000,958080,8400,8400,8400,8400,0
20230626,124900,958080,8400,8400,8400,8400,0
20230626,124800,958080,8400,8400,8400,8400,0
20230626,124700,958080,8400,8400,8400,8400,0
20230626,124600,958080,8400,8400,8400,8400,0
20230626,124500,958080,8400,8400,8400,8400,0
20230626,124400,958080,8400,8400,8400,8400,0
20230626,124300,958080,8400,8400,8400,8400,0
20230626,124200,958080,8400,8400,8400,8400,0
20230626,124100,958080,8400,8400,8400,8400,0
20230626,124000,958080,8400,8400,8400,8400,0
20230626,123900,958080,8400,8400,8400,8400,0
20230626,123800,958080,8400,8400,8400,8400,0
20230626,123700,958080,8400,8400,8400,8400,0
20230626,123600,958080,8400,8400,8400,8400,0
20230626,123500,958080,8400,8400,8400,8400,0
20230626,123400,958080,8400,8400,8400,8400,0
20230626,123300,958080,8400,8400,8400,8400,0
20230626,123200,958080,8400,8400,8400,8400,0
20230626,123100,958080,8400,8400,8400,8400,0
20230626,123000,958080,8400,8400,8400,8400,0
20230626,122900,958080,8400,8400,8400,8400,0
20230626,122800,958080,8400,8400,8400,8400,0
20230626,122700,958080,8400,8400,8400,8400,0
20230626,122600,958080,8400,8400,8400,8400,0
20230626,122500,958080,8400,8400,8400,8400,0
20230626,122400,958080,8400,8400,8400,8400,0
20230626,122300,958080,8400,8400,8400,8400,0
20230626,122200,958080,8400,8400,8400,8400,0
20230626,122100,958080,8400,8400,8400,8400,0
20230626,122000,958080,8400,8400,8400,8400,0
20230626,121900,958080,8400,8400,8400,8400,0
20230626,121800,958080,8400,8400,8400,8400,0
20230626,121700,958080,8400,8400,8400,8400,0
20230626,121600,958080,8400,8400,8400,8400,0
20230626,121500,958080,8400,8400,8400,8400,0
20230626,121400,958080,8400,8400,8400,8400,0
20230626,121300,958080,8400,8400,8400,8400,0
20230626,121200,958080,8400,8400,8400,8400,0
20230626,121100,958080,8400,8400,8400,8400,0
20230626,121000,958080,8400,8400,8400,8400,0
20230626,120900,958080,8400,8400,8400,8400,0
20230626,120800,958080,8400,8400,8400,8400,0
20230626,120700,958080,8400,8400,8400,8400,0
20230626,120600,958080,8400,8400,8400,8400,0
20230626,120500,958080,8400,8400,8400,8400,0
20230626,120400,958080,8400,8400,8400,8400,0
20230626,120300,958080,8400,8400,8400,8400,0
20230626,120200,958080,8400,8400,8400,8400,0
20230626,120100,958080,8400,8400,8400,8400,0
20230626,120000,958080,8400,8400,8400,8400,0
20230626,115900,958080,8400,8400,8400,8400,0
20230626,115800,958080,8400,8400,8400,8400,0
20230626,115700,958080,8400,8400,8400,8400,0
20230626,115600,958080,8400,8400,8400,8400,0
20230626,115500,958080,8400,8400,8400,8400,0
20230626,115400,958080,8400,8400,8400,8400,0
20230626,115300,958080,8400,8390,8400,8390,110
20230626,115200,34330,8560,8560,8560,8560,0
20230626,115100,34330,8560,8560,8560,8560,0
20230626,115000,34330,8560,8560,8560,8560,0
20230626,114900,34330,8560,8560,8560,8560,0
20230626,114800,34330,8560,8560,8560,8560,0
20230626,114700,34330,8560,8560,8560,8560,0
20230626,114600,34330,8560,8560,8560,8560,0
20230626,114500,34330,8560,8560,8560,8560,0
20230626,114400,34330,8560,8560,8560,8560,0
20230626,114300,34330,8560,8560,8560,8560,0
20230626,114200,34330,8560,8560,8560,8560,0
20230626,114100,34330,8560,8560,8560,8560,0
20230626,114000,34330,8560,8560,8560,8560,0
20230626,113900,34330,8560,8560,8560,8560,0
20230626,113800,34330,8560,8560,8560,8560,0
20230626,113700,34330,8560,8560,8560,8560,0
20230626,113600,34330,8560,8560,8560,8560,0
20230626,113500,34330,8560,8560,8560,8560,0
20230626,113400,34330,8560,8560,8560,8560,0
20230626,113300,34330,8560,8560,8560,8560,0
20230626,113200,34330,8560,8560,8560,8560,0
20230626,113100,34330,8560,8560,8560,8560,0
20230626,113000,34330,8560,8560,8560,8560,0
20230626,112900,34330,8560,8560,8560,8560,0
20230626,112800,34330,8560,8560,8560,8560,0
20230626,112700,34330,8560,8560,8560,8560,0
20230626,112600,34330,8560,8560,8560,8560,0
20230626,112500,34330,8560,8560,8560,8560,0
20230626,112400,34330,8560,8560,8560,8560,0
20230626,112300,34330,8560,8560,8560,8560,0
20230626,112200,34330,8560,8560,8560,8560,0
20230626,112100,34330,8560,8560,8560,8560,0
20230626,112000,34330,8560,8560,8560,8560,0
20230626,111900,34330,8560,8560,8560,8560,0
20230626,111800,34330,8560,8560,8560,8560,0
20230626,111700,34330,8560,8560,8560,8560,0
20230626,111600,34330,8560,8560,8560,8560,0
20230626,111500,34330,8560,8560,8560,8560,0
20230626,111400,34330,8560,8560,8560,8560,0
20230626,111300,34330,8560,8560,8560,8560,0
20230626,111200,34330,8560,8560,8560,8560,0
20230626,111100,34330,8560,8560,8560,8560,0
20230626,111000,34330,8560,8560,8560,8560,0
20230626,110900,34330,8560,8560,8560,8560,0
20230626,110800,34330,8560,8560,8560,8560,0
20230626,110700,34330,8560,8560,8560,8560,0
20230626,110600,34330,8560,8560,8560,8560,0
20230626,110500,34330,8560,8560,8560,8560,0
20230626,110400,34330,8560,8560,8560,8560,0
20230626,110300,34330,8560,8560,8560,8560,0
20230626,110200,34330,8560,8560,8560,8560,0
20230626,110100,34330,8560,8560,8560,8560,0
20230626,110000,34330,8560,8560,8560,8560,0
20230626,105900,34330,8560,8560,8560,8560,0
20230626,105800,34330,8560,8560,8560,8560,0
20230626,105700,34330,8560,8560,8560,8560,0
20230626,105600,34330,8560,8560,8560,8560,0
20230626,105500,34330,8560,8560,8560,8560,0
20230626,105400,34330,8560,8560,8560,8560,0
20230626,105300,34330,8560,8560,8560,8560,0
20230626,105200,34330,8560,8560,8560,8560,0
20230626,105100,34330,8560,8560,8560,8560,0
20230626,105000,34330,8560,8560,8560,8560,0
20230626,104900,34330,8560,8560,8560,8560,0
20230626,104800,34330,8560,8560,8560,8560,0
20230626,104700,34330,8560,8560,8560,8560,0
20230626,104600,34330,8560,8560,8560,8560,0
20230626,104500,34330,8560,8560,8560,8560,0
20230626,104400,34330,8560,8560,8560,8560,0
20230626,104300,34330,8560,8560,8560,8560,0
20230626,104200,34330,8560,8560,8560,8560,0
20230626,104100,34330,8560,8560,8560,8560,0
20230626,104000,34330,8560,8560,8560,8560,0
20230626,103900,34330,8560,8560,8560,8560,0
20230626,103800,34330,8560,8560,8560,8560,0
20230626,103700,34330,8560,8560,8560,8560,0
20230626,103600,34330,8560,8560,8560,8560,0
20230626,103500,34330,8560,8560,8560,8560,0
20230626,103400,34330,8560,8560,8560,8560,0
20230626,103300,34330,8560,8560,8560,8560,0
20230626,103200,34330,8560,8560,8560,8560,0
20230626,103100,34330,8560,8560,8560,8560,0
20230626,103000,34330,8560,8560,8560,8560,0
20230626,102900,34330,8560,8560,8560,8560,0
20230626,102800,34330,8560,8560,8560,8560,0
20230626,102700,34330,8560,8560,8560,8560,0
20230626,102600,34330,8560,8560,8560,8560,0
20230626,102500,34330,8560,8560,8560,8560,0
20230626,102400,34330,8560,8560,8560,8560,0
20230626,102300,34330,8560,8560,8560,8560,0
20230626,102200,34330,8560,8560,8560,8560,0
20230626,102100,34330,8560,8560,8560,8560,0
20230626,102000,34330,8560,8560,8560,8560,0
20230626,101900,34330,8560,8560,8560,8560,0
20230626,101800,34330,8560,8560,8560,8560,0
20230626,101700,34330,8560,8560,8560,8560,0
20230626,101600,34330,8560,8560,8560,8560,0
20230626,101500,34330,8560,8560,8560,8560,1
20230626,101400,25770,8590,8590,8590,8590,0
20230626,101300,25770,8590,8590,8590,8590,0
20230626,101200,25770,8590,8590,8590,8590,0
20230626,101100,25770,8590,8590,8590,8590,0
20230626,101000,25770,8590,8590,8590,8590,0
20230626,100900,25770,8590,8590,8590,8590,0
20230626,100800,25770,8590,8590,8590,8590,0
20230626,100700,25770,8590,8590,8590,8590,0
20230626,100600,25770,8590,8590,8590,8590,0
20230626,100500,25770,8590,8590,8590,8590,0
20230626,100400,25770,8590,8590,8590,8590,0
20230626,100300,25770,8590,8590,8590,8590,0
20230626,100200,25770,8590,8590,8590,8590,0
20230626,100100,25770,8590,8590,8590,8590,0
20230626,100000,25770,8590,8590,8590,8590,0
20230626,095900,25770,8590,8590,8590,8590,0
20230626,095800,25770,8590,8590,8590,8590,0
20230626,095700,25770,8590,8590,8590,8590,0
20230626,095600,25770,8590,8590,8590,8590,0
20230626,095500,25770,8590,8590,8590,8590,0
20230626,095400,25770,8590,8590,8590,8590,0
20230626,095300,25770,8590,8590,8590,8590,0
20230626,095200,25770,8590,8590,8590,8590,0
20230626,095100,25770,8590,8590,8590,8590,0
20230626,095000,25770,8590,8590,8590,8590,0
20230626,094900,25770,8590,8590,8590,8590,0
20230626,094800,25770,8590,8590,8590,8590,0
20230626,094700,25770,8590,8590,8590,8590,0
20230626,094600,25770,8590,8590,8590,8590,0
20230626,094500,25770,8590,8590,8590,8590,0
20230626,094400,25770,8590,8590,8590,8590,0
20230626,094300,25770,8590,8590,8590,8590,0
20230626,094200,25770,8590,8590,8590,8590,0
20230626,094100,25770,8590,8590,8590,8590,0
20230626,094000,25770,8590,8590,8590,8590,0
20230626,093900,25770,8590,8590,8590,8590,0
20230626,093800,25770,8590,8590,8590,8590,0
20230626,093700,25770,8590,8590,8590,8590,0
20230626,093600,25770,8590,8590,8590,8590,0
20230626,093500,25770,8590,8590,8590,8590,0
20230626,093400,25770,8590,8590,8590,8590,0
20230626,093300,25770,8590,8590,8590,8590,0
20230626,093200,25770,8590,8590,8590,8590,0
20230626,093100,25770,8590,8590,8590,8590,0
20230626,093000,25770,8590,8590,8590,8590,0
20230626,092900,25770,8590,8590,8590,8590,0
20230626,092800,25770,8590,8590,8590,8590,0
20230626,092700,25770,8590,8590,8590,8590,0
20230626,092600,25770,8590,8590,8590,8590,0
20230626,092500,25770,8590,8590,8590,8590,0
20230626,092400,25770,8590,8590,8590,8590,0
20230626,092300,25770,8590,8590,8590,8590,0
20230626,092200,25770,8590,8590,8590,8590,0
20230626,092100,25770,8590,8590,8590,8590,0
20230626,092000,25770,8590,8590,8590,8590,0
20230626,091900,25770,8590,8590,8590,8590,0
20230626,091800,25770,8590,8590,8590,8590,0
20230626,091700,25770,8590,8590,8590,8590,0
20230626,091600,25770,8590,8590,8590,8590,0
20230626,091500,25770,8590,8590,8590,8590,0
20230626,091400,25770,8590,8590,8590,8590,0
20230626,091300,25770,8590,8590,8590,8590,0
20230626,091200,25770,8590,8590,8590,8590,0
20230626,091100,25770,8590,8590,8590,8590,0
20230626,091000,25770,8590,8590,8590,8590,0
20230626,090900,25770,8590,8590,8590,8590,0
20230626,090800,25770,8590,8590,8590,8590,0
20230626,090700,25770,8590,8590,8590,8590,0
20230626,090600,25770,8590,8590,8590,8590,0
20230626,090500,25770,8590,8590,8590,8590,0
20230626,090400,25770,8590,8590,8590,8590,3
20230626,090300,0,8330,8330,8330,8330,0
20230626,090200,0,8330,8330,8330,8330,0
20230626,090100,0,8330,8330,8330,8330,0
20230626,090000,0,8330,8330,8330,8330,0