KissMeData/199290/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,202100,1399,1399,1399,1399,1399,1
20230616,202000,1399,1399,1399,1399,1399,0
20230616,201900,1399,1399,1399,1399,1399,0
20230616,201800,1399,1399,1399,1399,1399,0
20230616,201700,1399,1399,1399,1399,1399,0
20230616,201600,1399,1399,1399,1399,1399,0
20230616,201500,1399,1399,1399,1399,1399,0
20230616,201400,1399,1399,1399,1399,1399,0
20230616,201300,1399,1399,1399,1399,1399,0
20230616,201200,1399,1399,1399,1399,1399,0
20230616,201100,1399,1399,1399,1399,1399,0
20230616,201000,1399,1399,1399,1399,1399,0
20230616,200900,1399,1399,1399,1399,1399,0
20230616,200800,1399,1399,1399,1399,1399,0
20230616,200700,1399,1399,1399,1399,1399,0
20230616,200600,1399,1399,1399,1399,1399,0
20230616,200500,1399,1399,1399,1399,1399,0
20230616,200400,1399,1399,1399,1399,1399,0
20230616,200300,1399,1399,1399,1399,1399,0
20230616,200200,1399,1399,1399,1399,1399,0
20230616,200100,1399,1399,1399,1399,1399,0
20230616,200000,1399,1399,1399,1399,1399,0
20230616,195900,1399,1399,1399,1399,1399,0
20230616,195800,1399,1399,1399,1399,1399,0
20230616,195700,1399,1399,1399,1399,1399,0
20230616,195600,1399,1399,1399,1399,1399,0
20230616,195500,1399,1399,1399,1399,1399,0
20230616,195400,1399,1399,1399,1399,1399,0
20230616,195300,1399,1399,1399,1399,1399,0
20230616,195200,1399,1399,1399,1399,1399,0
20230616,195100,1399,1399,1399,1399,1399,1
20230616,195000,1399,1399,1399,1399,1399,0
20230616,194900,1399,1399,1399,1399,1399,0
20230616,194800,1399,1399,1399,1399,1399,0
20230616,194700,1399,1399,1399,1399,1399,0
20230616,194600,1399,1399,1399,1399,1399,0
20230616,194500,1399,1399,1399,1399,1399,0
20230616,194400,1399,1399,1399,1399,1399,0
20230616,194300,1399,1399,1399,1399,1399,0
20230616,194200,1399,1399,1399,1399,1399,0
20230616,194100,1399,1399,1399,1399,1399,0
20230616,194000,1399,1399,1399,1399,1399,0
20230616,193900,1399,1399,1399,1399,1399,0
20230616,193800,1399,1399,1399,1399,1399,0
20230616,193700,1399,1399,1399,1399,1399,0
20230616,193600,1399,1399,1399,1399,1399,0
20230616,193500,1399,1399,1399,1399,1399,0
20230616,193400,1399,1399,1399,1399,1399,0
20230616,193300,1399,1399,1399,1399,1399,0
20230616,193200,1399,1399,1399,1399,1399,0
20230616,193100,1399,1399,1399,1399,1399,0
20230616,193000,1399,1399,1399,1399,1399,0
20230616,192900,1399,1399,1399,1399,1399,0
20230616,192800,1399,1399,1399,1399,1399,0
20230616,192700,1399,1399,1399,1399,1399,0
20230616,192600,1399,1399,1399,1399,1399,0
20230616,192500,1399,1399,1399,1399,1399,0
20230616,192400,1399,1399,1399,1399,1399,0
20230616,192300,1399,1399,1399,1399,1399,0
20230616,192200,1399,1399,1399,1399,1399,0
20230616,192100,1399,1399,1399,1399,1399,1
20230616,192000,1399,1399,1399,1399,1399,0
20230616,191900,1399,1399,1399,1399,1399,0
20230616,191800,1399,1399,1399,1399,1399,0
20230616,191700,1399,1399,1399,1399,1399,0
20230616,191600,1399,1399,1399,1399,1399,0
20230616,191500,1399,1399,1399,1399,1399,0
20230616,191400,1399,1399,1399,1399,1399,0
20230616,191300,1399,1399,1399,1399,1399,0
20230616,191200,1399,1399,1399,1399,1399,0
20230616,191100,1399,1399,1399,1399,1399,0
20230616,191000,1399,1399,1399,1399,1399,0
20230616,190900,1399,1399,1399,1399,1399,0
20230616,190800,1399,1399,1399,1399,1399,0
20230616,190700,1399,1399,1399,1399,1399,0
20230616,190600,1399,1399,1399,1399,1399,0
20230616,190500,1399,1399,1399,1399,1399,0
20230616,190400,1399,1399,1399,1399,1399,0
20230616,190300,1399,1399,1399,1399,1399,0
20230616,190200,1399,1399,1399,1399,1399,0
20230616,190100,1399,1399,1399,1399,1399,0
20230616,190000,1399,1399,1399,1399,1399,0
20230616,185900,1399,1399,1399,1399,1399,0
20230616,185800,1399,1399,1399,1399,1399,0
20230616,185700,1399,1399,1399,1399,1399,0
20230616,185600,1399,1399,1399,1399,1399,0
20230616,185500,1399,1399,1399,1399,1399,0
20230616,185400,1399,1399,1399,1399,1399,0
20230616,185300,1399,1399,1399,1399,1399,0
20230616,185200,1399,1399,1399,1399,1399,0
20230616,185100,1399,1399,1399,1399,1399,1
20230616,185000,1399,1399,1399,1399,1399,0
20230616,184900,1399,1399,1399,1399,1399,0
20230616,184800,1399,1399,1399,1399,1399,0
20230616,184700,1399,1399,1399,1399,1399,0
20230616,184600,1399,1399,1399,1399,1399,0
20230616,184500,1399,1399,1399,1399,1399,0
20230616,184400,1399,1399,1399,1399,1399,0
20230616,184300,1399,1399,1399,1399,1399,0
20230616,184200,1399,1399,1399,1399,1399,0
20230616,184100,1399,1399,1399,1399,1399,0
20230616,184000,1399,1399,1399,1399,1399,0
20230616,183900,1399,1399,1399,1399,1399,0
20230616,183800,1399,1399,1399,1399,1399,0
20230616,183700,1399,1399,1399,1399,1399,0
20230616,183600,1399,1399,1399,1399,1399,0
20230616,183500,1399,1399,1399,1399,1399,0
20230616,183400,1399,1399,1399,1399,1399,0
20230616,183300,1399,1399,1399,1399,1399,0
20230616,183200,1399,1399,1399,1399,1399,0
20230616,183100,1399,1399,1399,1399,1399,0
20230616,183000,1399,1399,1399,1399,1399,0
20230616,182900,1399,1399,1399,1399,1399,0
20230616,182800,1399,1399,1399,1399,1399,0
20230616,182700,1399,1399,1399,1399,1399,0
20230616,182600,1399,1399,1399,1399,1399,0
20230616,182500,1399,1399,1399,1399,1399,0
20230616,182400,1399,1399,1399,1399,1399,0
20230616,182300,1399,1399,1399,1399,1399,0
20230616,182200,1399,1399,1399,1399,1399,0
20230616,182100,1399,1399,1399,1399,1399,1
20230616,182000,1399,1399,1399,1399,1399,0
20230616,181900,1399,1399,1399,1399,1399,0
20230616,181800,1399,1399,1399,1399,1399,0
20230616,181700,1399,1399,1399,1399,1399,0
20230616,181600,1399,1399,1399,1399,1399,0
20230616,181500,1399,1399,1399,1399,1399,0
20230616,181400,1399,1399,1399,1399,1399,0
20230616,181300,1399,1399,1399,1399,1399,0
20230616,181200,1399,1399,1399,1399,1399,0
20230616,181100,1399,1399,1399,1399,1399,0
20230616,181000,1399,1399,1399,1399,1399,0
20230616,180900,1399,1399,1399,1399,1399,0
20230616,180800,1399,1399,1399,1399,1399,0
20230616,180700,1399,1399,1399,1399,1399,0
20230616,180600,1399,1399,1399,1399,1399,0
20230616,180500,1399,1399,1399,1399,1399,0
20230616,180400,1399,1399,1399,1399,1399,0
20230616,180300,1399,1399,1399,1399,1399,0
20230616,180200,1399,1399,1399,1399,1399,0
20230616,180100,1399,1399,1399,1399,1399,0
20230616,180000,1399,1399,1399,1399,1399,0
20230616,175900,1399,1399,1399,1399,1399,0
20230616,175800,1399,1399,1399,1399,1399,0
20230616,175700,1399,1399,1399,1399,1399,0
20230616,175600,1399,1399,1399,1399,1399,0
20230616,175500,1399,1399,1399,1399,1399,0
20230616,175400,1399,1399,1399,1399,1399,0
20230616,175300,1399,1399,1399,1399,1399,0
20230616,175200,1399,1399,1399,1399,1399,0
20230616,175100,1399,1399,1399,1399,1399,1
20230616,175000,1399,1399,1399,1399,1399,0
20230616,174900,1399,1399,1399,1399,1399,0
20230616,174800,1399,1399,1399,1399,1399,0
20230616,174700,1399,1399,1399,1399,1399,0
20230616,174600,1399,1399,1399,1399,1399,0
20230616,174500,1399,1399,1399,1399,1399,0
20230616,174400,1399,1399,1399,1399,1399,0
20230616,174300,1399,1399,1399,1399,1399,0
20230616,174200,1399,1399,1399,1399,1399,0
20230616,174100,1399,1399,1399,1399,1399,0
20230616,174000,1399,1399,1399,1399,1399,0
20230616,173900,1399,1399,1399,1399,1399,0
20230616,173800,1399,1399,1399,1399,1399,0
20230616,173700,1399,1399,1399,1399,1399,0
20230616,173600,1399,1399,1399,1399,1399,0
20230616,173500,1399,1399,1399,1399,1399,0
20230616,173400,1399,1399,1399,1399,1399,0
20230616,173300,1399,1399,1399,1399,1399,0
20230616,173200,1399,1399,1399,1399,1399,0
20230616,173100,1399,1399,1399,1399,1399,0
20230616,173000,1399,1399,1399,1399,1399,0
20230616,172900,1399,1399,1399,1399,1399,0
20230616,172800,1399,1399,1399,1399,1399,0
20230616,172700,1399,1399,1399,1399,1399,0
20230616,172600,1399,1399,1399,1399,1399,0
20230616,172500,1399,1399,1399,1399,1399,0
20230616,172400,1399,1399,1399,1399,1399,0
20230616,172300,1399,1399,1399,1399,1399,0
20230616,172200,1399,1399,1399,1399,1399,0
20230616,172100,1399,1399,1399,1399,1399,1
20230616,172000,1399,1399,1399,1399,1399,0
20230616,171900,1399,1399,1399,1399,1399,0
20230616,171800,1399,1399,1399,1399,1399,0
20230616,171700,1399,1399,1399,1399,1399,0
20230616,171600,1399,1399,1399,1399,1399,0
20230616,171500,1399,1399,1399,1399,1399,0
20230616,171400,1399,1399,1399,1399,1399,0
20230616,171300,1399,1399,1399,1399,1399,0
20230616,171200,1399,1399,1399,1399,1399,0
20230616,171100,1399,1399,1399,1399,1399,0
20230616,171000,1399,1399,1399,1399,1399,0
20230616,170900,1399,1399,1399,1399,1399,0
20230616,170800,1399,1399,1399,1399,1399,0
20230616,170700,1399,1399,1399,1399,1399,0
20230616,170600,1399,1399,1399,1399,1399,0
20230616,170500,1399,1399,1399,1399,1399,0
20230616,170400,1399,1399,1399,1399,1399,0
20230616,170300,1399,1399,1399,1399,1399,0
20230616,170200,1399,1399,1399,1399,1399,0
20230616,170100,1399,1399,1399,1399,1399,0
20230616,170000,1399,1399,1399,1399,1399,0
20230616,165900,1399,1399,1399,1399,1399,0
20230616,165800,1399,1399,1399,1399,1399,0
20230616,165700,1399,1399,1399,1399,1399,0
20230616,165600,1399,1399,1399,1399,1399,0
20230616,165500,1399,1399,1399,1399,1399,0
20230616,165400,1399,1399,1399,1399,1399,0
20230616,165300,1399,1399,1399,1399,1399,0
20230616,165200,1399,1399,1399,1399,1399,0
20230616,165100,1399,1399,1399,1399,1399,1
20230616,165000,1399,1399,1399,1399,1399,0
20230616,164900,1399,1399,1399,1399,1399,0
20230616,164800,1399,1399,1399,1399,1399,0
20230616,164700,1399,1399,1399,1399,1399,0
20230616,164600,1399,1399,1399,1399,1399,0
20230616,164500,1399,1399,1399,1399,1399,0
20230616,164400,1399,1399,1399,1399,1399,0
20230616,164300,1399,1399,1399,1399,1399,0
20230616,164200,1399,1399,1399,1399,1399,0
20230616,164100,1399,1399,1399,1399,1399,0
20230616,164000,1399,1399,1399,1399,1399,0
20230616,163900,1399,1399,1399,1399,1399,0
20230616,163800,1399,1399,1399,1399,1399,0
20230616,163700,1399,1399,1399,1399,1399,0
20230616,163600,1399,1399,1399,1399,1399,0
20230616,163500,1399,1399,1399,1399,1399,0
20230616,163400,1399,1399,1399,1399,1399,0
20230616,163300,1399,1399,1399,1399,1399,0
20230616,163200,1399,1399,1399,1399,1399,0
20230616,163100,1399,1399,1399,1399,1399,0
20230616,163000,1399,1399,1399,1399,1399,0
20230616,162900,1399,1399,1399,1399,1399,0
20230616,162800,1399,1399,1399,1399,1399,0
20230616,162700,1399,1399,1399,1399,1399,0
20230616,162600,1399,1399,1399,1399,1399,0
20230616,162500,1399,1399,1399,1399,1399,0
20230616,162400,1399,1399,1399,1399,1399,0
20230616,162300,1399,1399,1399,1399,1399,0
20230616,162200,1399,1399,1399,1399,1399,0
20230616,162100,1399,1399,1399,1399,1399,1
20230616,162000,1399,1399,1399,1399,1399,0
20230616,161900,1399,1399,1399,1399,1399,0
20230616,161800,1399,1399,1399,1399,1399,0
20230616,161700,1399,1399,1399,1399,1399,0
20230616,161600,1399,1399,1399,1399,1399,0
20230616,161500,1399,1399,1399,1399,1399,0
20230616,161400,1399,1399,1399,1399,1399,0
20230616,161300,1399,1399,1399,1399,1399,0
20230616,161200,1399,1399,1399,1399,1399,0
20230616,161100,1399,1399,1399,1399,1399,0
20230616,161000,1399,1399,1399,1399,1399,0
20230616,160900,1399,1399,1399,1399,1399,0
20230616,160800,1399,1399,1399,1399,1399,0
20230616,160700,1399,1399,1399,1399,1399,0
20230616,160600,1399,1399,1399,1399,1399,0
20230616,160500,1399,1399,1399,1399,1399,0
20230616,160400,1399,1399,1399,1399,1399,0
20230616,160300,1399,1399,1399,1399,1399,0
20230616,160200,1399,1399,1399,1399,1399,0
20230616,160100,1399,1399,1399,1399,1399,0
20230616,160000,1399,1399,1399,1399,1399,0
20230616,155900,1399,1399,1399,1399,1399,0
20230616,155800,1399,1399,1399,1399,1399,0
20230616,155700,1399,1399,1399,1399,1399,0
20230616,155600,1399,1399,1399,1399,1399,0
20230616,155500,1399,1399,1399,1399,1399,0
20230616,155400,1399,1399,1399,1399,1399,0
20230616,155300,1399,1399,1399,1399,1399,0
20230616,155200,1399,1399,1399,1399,1399,0
20230616,155100,1399,1399,1399,1399,1399,1
20230616,155000,1399,1399,1399,1399,1399,0
20230616,154900,1399,1399,1399,1399,1399,0
20230616,154800,1399,1399,1399,1399,1399,0
20230616,154700,1399,1399,1399,1399,1399,0
20230616,154600,1399,1399,1399,1399,1399,0
20230616,154500,1399,1399,1399,1399,1399,0
20230616,154400,1399,1399,1399,1399,1399,0
20230616,154300,1399,1399,1399,1399,1399,0
20230616,154200,1399,1399,1399,1399,1399,0
20230616,154100,1399,1399,1399,1399,1399,0
20230616,154000,1399,1399,1399,1399,1399,0
20230616,153900,1399,1399,1399,1399,1399,0
20230616,153800,1399,1399,1399,1399,1399,0
20230616,153700,1399,1399,1399,1399,1399,0
20230616,153600,1399,1399,1399,1399,1399,0
20230616,153500,1399,1399,1399,1399,1399,0
20230616,153400,1399,1399,1399,1399,1399,0
20230616,153300,1399,1399,1399,1399,1399,0
20230616,153200,1399,1399,1399,1399,1399,0
20230616,153100,1399,1399,1399,1399,1399,0
20230616,153000,1399,1399,1399,1399,1399,0
20230616,152900,1399,1399,1399,1399,1399,0
20230616,152800,1399,1399,1399,1399,1399,0
20230616,152700,1399,1399,1399,1399,1399,0
20230616,152600,1399,1399,1399,1399,1399,0
20230616,152500,1399,1399,1399,1399,1399,0
20230616,152400,1399,1399,1399,1399,1399,0
20230616,152300,1399,1399,1399,1399,1399,0
20230616,152200,1399,1399,1399,1399,1399,0
20230616,152100,1399,1399,1399,1399,1399,0
20230616,152000,1399,1399,1399,1399,1399,0
20230616,151900,1399,1399,1399,1399,1399,0
20230616,151800,1399,1399,1399,1399,1399,0
20230616,151700,1399,1399,1399,1399,1399,0
20230616,151600,1399,1399,1399,1399,1399,0
20230616,151500,1399,1399,1399,1399,1399,0
20230616,151400,1399,1399,1399,1399,1399,0
20230616,151300,1399,1399,1399,1399,1399,0
20230616,151200,1399,1399,1399,1399,1399,0
20230616,151100,1399,1399,1399,1399,1399,0
20230616,151000,1399,1399,1399,1399,1399,0
20230616,150900,1399,1399,1399,1399,1399,0
20230616,150800,1399,1399,1399,1399,1399,0
20230616,150700,1399,1399,1399,1399,1399,0
20230616,150600,1399,1399,1399,1399,1399,0
20230616,150500,1399,1399,1399,1399,1399,0
20230616,150400,1399,1399,1399,1399,1399,0
20230616,150300,1399,1399,1399,1399,1399,0
20230616,150200,1399,1399,1399,1399,1399,0
20230616,150100,1399,1399,1399,1399,1399,0
20230616,150000,1399,1399,1399,1399,1399,0
20230616,145900,1399,1399,1399,1399,1399,0
20230616,145800,1399,1399,1399,1399,1399,0
20230616,145700,1399,1399,1399,1399,1399,0
20230616,145600,1399,1399,1399,1399,1399,0
20230616,145500,1399,1399,1399,1399,1399,0
20230616,145400,1399,1399,1399,1399,1399,0
20230616,145300,1399,1399,1399,1399,1399,0
20230616,145200,1399,1399,1399,1399,1399,0
20230616,145100,1399,1399,1399,1399,1399,0
20230616,145000,1399,1399,1399,1399,1399,0
20230616,144900,1399,1399,1399,1399,1399,0
20230616,144800,1399,1399,1399,1399,1399,0
20230616,144700,1399,1399,1399,1399,1399,0
20230616,144600,1399,1399,1399,1399,1399,0
20230616,144500,1399,1399,1399,1399,1399,0
20230616,144400,1399,1399,1399,1399,1399,0
20230616,144300,1399,1399,1399,1399,1399,0
20230616,144200,1399,1399,1399,1399,1399,0
20230616,144100,1399,1399,1399,1399,1399,0
20230616,144000,1399,1399,1399,1399,1399,0
20230616,143900,1399,1399,1399,1399,1399,0
20230616,143800,1399,1399,1399,1399,1399,0
20230616,143700,1399,1399,1399,1399,1399,0
20230616,143600,1399,1399,1399,1399,1399,0
20230616,143500,1399,1399,1399,1399,1399,0
20230616,143400,1399,1399,1399,1399,1399,0
20230616,143300,1399,1399,1399,1399,1399,0
20230616,143200,1399,1399,1399,1399,1399,0
20230616,143100,1399,1399,1399,1399,1399,0
20230616,143000,1399,1399,1399,1399,1399,0
20230616,142900,1399,1399,1399,1399,1399,0
20230616,142800,1399,1399,1399,1399,1399,0
20230616,142700,1399,1399,1399,1399,1399,0
20230616,142600,1399,1399,1399,1399,1399,0
20230616,142500,1399,1399,1399,1399,1399,0
20230616,142400,1399,1399,1399,1399,1399,0
20230616,142300,1399,1399,1399,1399,1399,0
20230616,142200,1399,1399,1399,1399,1399,0
20230616,142100,1399,1399,1399,1399,1399,0
20230616,142000,1399,1399,1399,1399,1399,0
20230616,141900,1399,1399,1399,1399,1399,0
20230616,141800,1399,1399,1399,1399,1399,0
20230616,141700,1399,1399,1399,1399,1399,0
20230616,141600,1399,1399,1399,1399,1399,0
20230616,141500,1399,1399,1399,1399,1399,0
20230616,141400,1399,1399,1399,1399,1399,0
20230616,141300,1399,1399,1399,1399,1399,0
20230616,141200,1399,1399,1399,1399,1399,0
20230616,141100,1399,1399,1399,1399,1399,0
20230616,141000,1399,1399,1399,1399,1399,0
20230616,140900,1399,1399,1399,1399,1399,0
20230616,140800,1399,1399,1399,1399,1399,0
20230616,140700,1399,1399,1399,1399,1399,0
20230616,140600,1399,1399,1399,1399,1399,0
20230616,140500,1399,1399,1399,1399,1399,0
20230616,140400,1399,1399,1399,1399,1399,0
20230616,140300,1399,1399,1399,1399,1399,0
20230616,140200,1399,1399,1399,1399,1399,0
20230616,140100,1399,1399,1399,1399,1399,0
20230616,140000,1399,1399,1399,1399,1399,0
20230616,135900,1399,1399,1399,1399,1399,0
20230616,135800,1399,1399,1399,1399,1399,0
20230616,135700,1399,1399,1399,1399,1399,0
20230616,135600,1399,1399,1399,1399,1399,0
20230616,135500,1399,1399,1399,1399,1399,0
20230616,135400,1399,1399,1399,1399,1399,0
20230616,135300,1399,1399,1399,1399,1399,0
20230616,135200,1399,1399,1399,1399,1399,0
20230616,135100,1399,1399,1399,1399,1399,0
20230616,135000,1399,1399,1399,1399,1399,0
20230616,134900,1399,1399,1399,1399,1399,0
20230616,134800,1399,1399,1399,1399,1399,0
20230616,134700,1399,1399,1399,1399,1399,0
20230616,134600,1399,1399,1399,1399,1399,0
20230616,134500,1399,1399,1399,1399,1399,0
20230616,134400,1399,1399,1399,1399,1399,0
20230616,134300,1399,1399,1399,1399,1399,0
20230616,134200,1399,1399,1399,1399,1399,0
20230616,134100,1399,1399,1399,1399,1399,0
20230616,134000,1399,1399,1399,1399,1399,0
20230616,133900,1399,1399,1399,1399,1399,0
20230616,133800,1399,1399,1399,1399,1399,0
20230616,133700,1399,1399,1399,1399,1399,0
20230616,133600,1399,1399,1399,1399,1399,0
20230616,133500,1399,1399,1399,1399,1399,0
20230616,133400,1399,1399,1399,1399,1399,0
20230616,133300,1399,1399,1399,1399,1399,0
20230616,133200,1399,1399,1399,1399,1399,0
20230616,133100,1399,1399,1399,1399,1399,0
20230616,133000,1399,1399,1399,1399,1399,0
20230616,132900,1399,1399,1399,1399,1399,0
20230616,132800,1399,1399,1399,1399,1399,0
20230616,132700,1399,1399,1399,1399,1399,0
20230616,132600,1399,1399,1399,1399,1399,0
20230616,132500,1399,1399,1399,1399,1399,0
20230616,132400,1399,1399,1399,1399,1399,0
20230616,132300,1399,1399,1399,1399,1399,0
20230616,132200,1399,1399,1399,1399,1399,0
20230616,132100,1399,1399,1399,1399,1399,0
20230616,132000,1399,1399,1399,1399,1399,0
20230616,131900,1399,1399,1399,1399,1399,0
20230616,131800,1399,1399,1399,1399,1399,0
20230616,131700,1399,1399,1399,1399,1399,0
20230616,131600,1399,1399,1399,1399,1399,0
20230616,131500,1399,1399,1399,1399,1399,0
20230616,131400,1399,1399,1399,1399,1399,0
20230616,131300,1399,1399,1399,1399,1399,0
20230616,131200,1399,1399,1399,1399,1399,0
20230616,131100,1399,1399,1399,1399,1399,0
20230616,131000,1399,1399,1399,1399,1399,0
20230616,130900,1399,1399,1399,1399,1399,0
20230616,130800,1399,1399,1399,1399,1399,0
20230616,130700,1399,1399,1399,1399,1399,0
20230616,130600,1399,1399,1399,1399,1399,0
20230616,130500,1399,1399,1399,1399,1399,0
20230616,130400,1399,1399,1399,1399,1399,0
20230616,130300,1399,1399,1399,1399,1399,0
20230616,130200,1399,1399,1399,1399,1399,0
20230616,130100,1399,1399,1399,1399,1399,0
20230616,130000,1399,1399,1399,1399,1399,0
20230616,125900,1399,1399,1399,1399,1399,0
20230616,125800,1399,1399,1399,1399,1399,0
20230616,125700,1399,1399,1399,1399,1399,0
20230616,125600,1399,1399,1399,1399,1399,0
20230616,125500,1399,1399,1399,1399,1399,0
20230616,125400,1399,1399,1399,1399,1399,0
20230616,125300,1399,1399,1399,1399,1399,0
20230616,125200,1399,1399,1399,1399,1399,0
20230616,125100,1399,1399,1399,1399,1399,0
20230616,125000,1399,1399,1399,1399,1399,0
20230616,124900,1399,1399,1399,1399,1399,0
20230616,124800,1399,1399,1399,1399,1399,0
20230616,124700,1399,1399,1399,1399,1399,0
20230616,124600,1399,1399,1399,1399,1399,0
20230616,124500,1399,1399,1399,1399,1399,0
20230616,124400,1399,1399,1399,1399,1399,0
20230616,124300,1399,1399,1399,1399,1399,0
20230616,124200,1399,1399,1399,1399,1399,0
20230616,124100,1399,1399,1399,1399,1399,0
20230616,124000,1399,1399,1399,1399,1399,0
20230616,123900,1399,1399,1399,1399,1399,0
20230616,123800,1399,1399,1399,1399,1399,0
20230616,123700,1399,1399,1399,1399,1399,0
20230616,123600,1399,1399,1399,1399,1399,0
20230616,123500,1399,1399,1399,1399,1399,0
20230616,123400,1399,1399,1399,1399,1399,0
20230616,123300,1399,1399,1399,1399,1399,0
20230616,123200,1399,1399,1399,1399,1399,0
20230616,123100,1399,1399,1399,1399,1399,0
20230616,123000,1399,1399,1399,1399,1399,0
20230616,122900,1399,1399,1399,1399,1399,0
20230616,122800,1399,1399,1399,1399,1399,0
20230616,122700,1399,1399,1399,1399,1399,0
20230616,122600,1399,1399,1399,1399,1399,0
20230616,122500,1399,1399,1399,1399,1399,0
20230616,122400,1399,1399,1399,1399,1399,0
20230616,122300,1399,1399,1399,1399,1399,0
20230616,122200,1399,1399,1399,1399,1399,0
20230616,122100,1399,1399,1399,1399,1399,0
20230616,122000,1399,1399,1399,1399,1399,0
20230616,121900,1399,1399,1399,1399,1399,0
20230616,121800,1399,1399,1399,1399,1399,0
20230616,121700,1399,1399,1399,1399,1399,0
20230616,121600,1399,1399,1399,1399,1399,0
20230616,121500,1399,1399,1399,1399,1399,0
20230616,121400,1399,1399,1399,1399,1399,0
20230616,121300,1399,1399,1399,1399,1399,0
20230616,121200,1399,1399,1399,1399,1399,0
20230616,121100,1399,1399,1399,1399,1399,0
20230616,121000,1399,1399,1399,1399,1399,0
20230616,120900,1399,1399,1399,1399,1399,0
20230616,120800,1399,1399,1399,1399,1399,0
20230616,120700,1399,1399,1399,1399,1399,0
20230616,120600,1399,1399,1399,1399,1399,0
20230616,120500,1399,1399,1399,1399,1399,0
20230616,120400,1399,1399,1399,1399,1399,0
20230616,120300,1399,1399,1399,1399,1399,0
20230616,120200,1399,1399,1399,1399,1399,0
20230616,120100,1399,1399,1399,1399,1399,0
20230616,120000,1399,1399,1399,1399,1399,0
20230616,115900,1399,1399,1399,1399,1399,0
20230616,115800,1399,1399,1399,1399,1399,0
20230616,115700,1399,1399,1399,1399,1399,0
20230616,115600,1399,1399,1399,1399,1399,0
20230616,115500,1399,1399,1399,1399,1399,0
20230616,115400,1399,1399,1399,1399,1399,0
20230616,115300,1399,1399,1399,1399,1399,0
20230616,115200,1399,1399,1399,1399,1399,0
20230616,115100,1399,1399,1399,1399,1399,0
20230616,115000,1399,1399,1399,1399,1399,0
20230616,114900,1399,1399,1399,1399,1399,0
20230616,114800,1399,1399,1399,1399,1399,0
20230616,114700,1399,1399,1399,1399,1399,0
20230616,114600,1399,1399,1399,1399,1399,0
20230616,114500,1399,1399,1399,1399,1399,0
20230616,114400,1399,1399,1399,1399,1399,0
20230616,114300,1399,1399,1399,1399,1399,0
20230616,114200,1399,1399,1399,1399,1399,0
20230616,114100,1399,1399,1399,1399,1399,0
20230616,114000,1399,1399,1399,1399,1399,0
20230616,113900,1399,1399,1399,1399,1399,0
20230616,113800,1399,1399,1399,1399,1399,0
20230616,113700,1399,1399,1399,1399,1399,0
20230616,113600,1399,1399,1399,1399,1399,0
20230616,113500,1399,1399,1399,1399,1399,0
20230616,113400,1399,1399,1399,1399,1399,0
20230616,113300,1399,1399,1399,1399,1399,0
20230616,113200,1399,1399,1399,1399,1399,0
20230616,113100,1399,1399,1399,1399,1399,0
20230616,113000,1399,1399,1399,1399,1399,0
20230616,112900,1399,1399,1399,1399,1399,0
20230616,112800,1399,1399,1399,1399,1399,0
20230616,112700,1399,1399,1399,1399,1399,0
20230616,112600,1399,1399,1399,1399,1399,0
20230616,112500,1399,1399,1399,1399,1399,0
20230616,112400,1399,1399,1399,1399,1399,0
20230616,112300,1399,1399,1399,1399,1399,0
20230616,112200,1399,1399,1399,1399,1399,0
20230616,112100,1399,1399,1399,1399,1399,0
20230616,112000,1399,1399,1399,1399,1399,0
20230616,111900,1399,1399,1399,1399,1399,0
20230616,111800,1399,1399,1399,1399,1399,0
20230616,111700,1399,1399,1399,1399,1399,0
20230616,111600,1399,1399,1399,1399,1399,0
20230616,111500,1399,1399,1399,1399,1399,0
20230616,111400,1399,1399,1399,1399,1399,0
20230616,111300,1399,1399,1399,1399,1399,0
20230616,111200,1399,1399,1399,1399,1399,0
20230616,111100,1399,1399,1399,1399,1399,0
20230616,111000,1399,1399,1399,1399,1399,0
20230616,110900,1399,1399,1399,1399,1399,0
20230616,110800,1399,1399,1399,1399,1399,0
20230616,110700,1399,1399,1399,1399,1399,0
20230616,110600,1399,1399,1399,1399,1399,0
20230616,110500,1399,1399,1399,1399,1399,0
20230616,110400,1399,1399,1399,1399,1399,0
20230616,110300,1399,1399,1399,1399,1399,0
20230616,110200,1399,1399,1399,1399,1399,0
20230616,110100,1399,1399,1399,1399,1399,0
20230616,110000,1399,1399,1399,1399,1399,0
20230616,105900,1399,1399,1399,1399,1399,0
20230616,105800,1399,1399,1399,1399,1399,0
20230616,105700,1399,1399,1399,1399,1399,0
20230616,105600,1399,1399,1399,1399,1399,0
20230616,105500,1399,1399,1399,1399,1399,0
20230616,105400,1399,1399,1399,1399,1399,0
20230616,105300,1399,1399,1399,1399,1399,0
20230616,105200,1399,1399,1399,1399,1399,0
20230616,105100,1399,1399,1399,1399,1399,0
20230616,105000,1399,1399,1399,1399,1399,0
20230616,104900,1399,1399,1399,1399,1399,0
20230616,104800,1399,1399,1399,1399,1399,0
20230616,104700,1399,1399,1399,1399,1399,0
20230616,104600,1399,1399,1399,1399,1399,0
20230616,104500,1399,1399,1399,1399,1399,0
20230616,104400,1399,1399,1399,1399,1399,0
20230616,104300,1399,1399,1399,1399,1399,0
20230616,104200,1399,1399,1399,1399,1399,0
20230616,104100,1399,1399,1399,1399,1399,0
20230616,104000,1399,1399,1399,1399,1399,0
20230616,103900,1399,1399,1399,1399,1399,0
20230616,103800,1399,1399,1399,1399,1399,0
20230616,103700,1399,1399,1399,1399,1399,0
20230616,103600,1399,1399,1399,1399,1399,0
20230616,103500,1399,1399,1399,1399,1399,0
20230616,103400,1399,1399,1399,1399,1399,0
20230616,103300,1399,1399,1399,1399,1399,0
20230616,103200,1399,1399,1399,1399,1399,0
20230616,103100,1399,1399,1399,1399,1399,0
20230616,103000,1399,1399,1399,1399,1399,0
20230616,102900,1399,1399,1399,1399,1399,0
20230616,102800,1399,1399,1399,1399,1399,0
20230616,102700,1399,1399,1399,1399,1399,0
20230616,102600,1399,1399,1399,1399,1399,0
20230616,102500,1399,1399,1399,1399,1399,0
20230616,102400,1399,1399,1399,1399,1399,0
20230616,102300,1399,1399,1399,1399,1399,0
20230616,102200,1399,1399,1399,1399,1399,0
20230616,102100,1399,1399,1399,1399,1399,0
20230616,102000,1399,1399,1399,1399,1399,0
20230616,101900,1399,1399,1399,1399,1399,0
20230616,101800,1399,1399,1399,1399,1399,1
20230616,101700,0,1300,1300,1300,1300,0
20230616,101600,0,1300,1300,1300,1300,0
20230616,101500,0,1300,1300,1300,1300,0
20230616,101400,0,1300,1300,1300,1300,0
20230616,101300,0,1300,1300,1300,1300,0
20230616,101200,0,1300,1300,1300,1300,0
20230616,101100,0,1300,1300,1300,1300,0
20230616,101000,0,1300,1300,1300,1300,0
20230616,100900,0,1300,1300,1300,1300,0
20230616,100800,0,1300,1300,1300,1300,0
20230616,100700,0,1300,1300,1300,1300,0
20230616,100600,0,1300,1300,1300,1300,0
20230616,100500,0,1300,1300,1300,1300,0
20230616,100400,0,1300,1300,1300,1300,0
20230616,100300,0,1300,1300,1300,1300,0
20230616,100200,0,1300,1300,1300,1300,0
20230616,100100,0,1300,1300,1300,1300,0
20230616,100000,0,1300,1300,1300,1300,0
20230616,095900,0,1300,1300,1300,1300,0
20230616,095800,0,1300,1300,1300,1300,0
20230616,095700,0,1300,1300,1300,1300,0
20230616,095600,0,1300,1300,1300,1300,0
20230616,095500,0,1300,1300,1300,1300,0
20230616,095400,0,1300,1300,1300,1300,0
20230616,095300,0,1300,1300,1300,1300,0
20230616,095200,0,1300,1300,1300,1300,0
20230616,095100,0,1300,1300,1300,1300,0
20230616,095000,0,1300,1300,1300,1300,0
20230616,094900,0,1300,1300,1300,1300,0
20230616,094800,0,1300,1300,1300,1300,0
20230616,094700,0,1300,1300,1300,1300,0
20230616,094600,0,1300,1300,1300,1300,0
20230616,094500,0,1300,1300,1300,1300,0
20230616,094400,0,1300,1300,1300,1300,0
20230616,094300,0,1300,1300,1300,1300,0
20230616,094200,0,1300,1300,1300,1300,0
20230616,094100,0,1300,1300,1300,1300,0
20230616,094000,0,1300,1300,1300,1300,0
20230616,093900,0,1300,1300,1300,1300,0
20230616,093800,0,1300,1300,1300,1300,0
20230616,093700,0,1300,1300,1300,1300,0
20230616,093600,0,1300,1300,1300,1300,0
20230616,093500,0,1300,1300,1300,1300,0
20230616,093400,0,1300,1300,1300,1300,0
20230616,093300,0,1300,1300,1300,1300,0
20230616,093200,0,1300,1300,1300,1300,0
20230616,093100,0,1300,1300,1300,1300,0
20230616,093000,0,1300,1300,1300,1300,0
20230616,092900,0,1300,1300,1300,1300,0
20230616,092800,0,1300,1300,1300,1300,0
20230616,092700,0,1300,1300,1300,1300,0
20230616,092600,0,1300,1300,1300,1300,0
20230616,092500,0,1300,1300,1300,1300,0
20230616,092400,0,1300,1300,1300,1300,0
20230616,092300,0,1300,1300,1300,1300,0
20230616,092200,0,1300,1300,1300,1300,0
20230616,092100,0,1300,1300,1300,1300,0
20230616,092000,0,1300,1300,1300,1300,0
20230616,091900,0,1300,1300,1300,1300,0
20230616,091800,0,1300,1300,1300,1300,0
20230616,091700,0,1300,1300,1300,1300,0
20230616,091600,0,1300,1300,1300,1300,0
20230616,091500,0,1300,1300,1300,1300,0
20230616,091400,0,1300,1300,1300,1300,0
20230616,091300,0,1300,1300,1300,1300,0
20230616,091200,0,1300,1300,1300,1300,0
20230616,091100,0,1300,1300,1300,1300,0
20230616,091000,0,1300,1300,1300,1300,0
20230616,090900,0,1300,1300,1300,1300,0
20230616,090800,0,1300,1300,1300,1300,0
20230616,090700,0,1300,1300,1300,1300,0
20230616,090600,0,1300,1300,1300,1300,0
20230616,090500,0,1300,1300,1300,1300,0
20230616,090400,0,1300,1300,1300,1300,0
20230616,090300,0,1300,1300,1300,1300,0
20230616,090200,0,1300,1300,1300,1300,0
20230616,090100,0,1300,1300,1300,1300,0
20230616,090000,0,1300,1300,1300,1300,0