KissMeData/250030/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,202100,3895,3895,3895,3895,3895,1
20230630,202000,3895,3895,3895,3895,3895,0
20230630,201900,3895,3895,3895,3895,3895,0
20230630,201800,3895,3895,3895,3895,3895,0
20230630,201700,3895,3895,3895,3895,3895,0
20230630,201600,3895,3895,3895,3895,3895,0
20230630,201500,3895,3895,3895,3895,3895,0
20230630,201400,3895,3895,3895,3895,3895,0
20230630,201300,3895,3895,3895,3895,3895,0
20230630,201200,3895,3895,3895,3895,3895,0
20230630,201100,3895,3895,3895,3895,3895,0
20230630,201000,3895,3895,3895,3895,3895,0
20230630,200900,3895,3895,3895,3895,3895,0
20230630,200800,3895,3895,3895,3895,3895,0
20230630,200700,3895,3895,3895,3895,3895,0
20230630,200600,3895,3895,3895,3895,3895,0
20230630,200500,3895,3895,3895,3895,3895,0
20230630,200400,3895,3895,3895,3895,3895,0
20230630,200300,3895,3895,3895,3895,3895,0
20230630,200200,3895,3895,3895,3895,3895,0
20230630,200100,3895,3895,3895,3895,3895,0
20230630,200000,3895,3895,3895,3895,3895,0
20230630,195900,3895,3895,3895,3895,3895,0
20230630,195800,3895,3895,3895,3895,3895,0
20230630,195700,3895,3895,3895,3895,3895,0
20230630,195600,3895,3895,3895,3895,3895,0
20230630,195500,3895,3895,3895,3895,3895,0
20230630,195400,3895,3895,3895,3895,3895,0
20230630,195300,3895,3895,3895,3895,3895,0
20230630,195200,3895,3895,3895,3895,3895,0
20230630,195100,3895,3895,3895,3895,3895,1
20230630,195000,3895,3895,3895,3895,3895,0
20230630,194900,3895,3895,3895,3895,3895,0
20230630,194800,3895,3895,3895,3895,3895,0
20230630,194700,3895,3895,3895,3895,3895,0
20230630,194600,3895,3895,3895,3895,3895,0
20230630,194500,3895,3895,3895,3895,3895,0
20230630,194400,3895,3895,3895,3895,3895,0
20230630,194300,3895,3895,3895,3895,3895,0
20230630,194200,3895,3895,3895,3895,3895,0
20230630,194100,3895,3895,3895,3895,3895,0
20230630,194000,3895,3895,3895,3895,3895,0
20230630,193900,3895,3895,3895,3895,3895,0
20230630,193800,3895,3895,3895,3895,3895,0
20230630,193700,3895,3895,3895,3895,3895,0
20230630,193600,3895,3895,3895,3895,3895,0
20230630,193500,3895,3895,3895,3895,3895,0
20230630,193400,3895,3895,3895,3895,3895,0
20230630,193300,3895,3895,3895,3895,3895,0
20230630,193200,3895,3895,3895,3895,3895,0
20230630,193100,3895,3895,3895,3895,3895,0
20230630,193000,3895,3895,3895,3895,3895,0
20230630,192900,3895,3895,3895,3895,3895,0
20230630,192800,3895,3895,3895,3895,3895,0
20230630,192700,3895,3895,3895,3895,3895,0
20230630,192600,3895,3895,3895,3895,3895,0
20230630,192500,3895,3895,3895,3895,3895,0
20230630,192400,3895,3895,3895,3895,3895,0
20230630,192300,3895,3895,3895,3895,3895,0
20230630,192200,3895,3895,3895,3895,3895,0
20230630,192100,3895,3895,3895,3895,3895,1
20230630,192000,3895,3895,3895,3895,3895,0
20230630,191900,3895,3895,3895,3895,3895,0
20230630,191800,3895,3895,3895,3895,3895,0
20230630,191700,3895,3895,3895,3895,3895,0
20230630,191600,3895,3895,3895,3895,3895,0
20230630,191500,3895,3895,3895,3895,3895,0
20230630,191400,3895,3895,3895,3895,3895,0
20230630,191300,3895,3895,3895,3895,3895,0
20230630,191200,3895,3895,3895,3895,3895,0
20230630,191100,3895,3895,3895,3895,3895,0
20230630,191000,3895,3895,3895,3895,3895,0
20230630,190900,3895,3895,3895,3895,3895,0
20230630,190800,3895,3895,3895,3895,3895,0
20230630,190700,3895,3895,3895,3895,3895,0
20230630,190600,3895,3895,3895,3895,3895,0
20230630,190500,3895,3895,3895,3895,3895,0
20230630,190400,3895,3895,3895,3895,3895,0
20230630,190300,3895,3895,3895,3895,3895,0
20230630,190200,3895,3895,3895,3895,3895,0
20230630,190100,3895,3895,3895,3895,3895,0
20230630,190000,3895,3895,3895,3895,3895,0
20230630,185900,3895,3895,3895,3895,3895,0
20230630,185800,3895,3895,3895,3895,3895,0
20230630,185700,3895,3895,3895,3895,3895,0
20230630,185600,3895,3895,3895,3895,3895,0
20230630,185500,3895,3895,3895,3895,3895,0
20230630,185400,3895,3895,3895,3895,3895,0
20230630,185300,3895,3895,3895,3895,3895,0
20230630,185200,3895,3895,3895,3895,3895,0
20230630,185100,3895,3895,3895,3895,3895,1
20230630,185000,3895,3895,3895,3895,3895,0
20230630,184900,3895,3895,3895,3895,3895,0
20230630,184800,3895,3895,3895,3895,3895,0
20230630,184700,3895,3895,3895,3895,3895,0
20230630,184600,3895,3895,3895,3895,3895,0
20230630,184500,3895,3895,3895,3895,3895,0
20230630,184400,3895,3895,3895,3895,3895,0
20230630,184300,3895,3895,3895,3895,3895,0
20230630,184200,3895,3895,3895,3895,3895,0
20230630,184100,3895,3895,3895,3895,3895,0
20230630,184000,3895,3895,3895,3895,3895,0
20230630,183900,3895,3895,3895,3895,3895,0
20230630,183800,3895,3895,3895,3895,3895,0
20230630,183700,3895,3895,3895,3895,3895,0
20230630,183600,3895,3895,3895,3895,3895,0
20230630,183500,3895,3895,3895,3895,3895,0
20230630,183400,3895,3895,3895,3895,3895,0
20230630,183300,3895,3895,3895,3895,3895,0
20230630,183200,3895,3895,3895,3895,3895,0
20230630,183100,3895,3895,3895,3895,3895,0
20230630,183000,3895,3895,3895,3895,3895,0
20230630,182900,3895,3895,3895,3895,3895,0
20230630,182800,3895,3895,3895,3895,3895,0
20230630,182700,3895,3895,3895,3895,3895,0
20230630,182600,3895,3895,3895,3895,3895,0
20230630,182500,3895,3895,3895,3895,3895,0
20230630,182400,3895,3895,3895,3895,3895,0
20230630,182300,3895,3895,3895,3895,3895,0
20230630,182200,3895,3895,3895,3895,3895,0
20230630,182100,3895,3895,3895,3895,3895,1
20230630,182000,3895,3895,3895,3895,3895,0
20230630,181900,3895,3895,3895,3895,3895,0
20230630,181800,3895,3895,3895,3895,3895,0
20230630,181700,3895,3895,3895,3895,3895,0
20230630,181600,3895,3895,3895,3895,3895,0
20230630,181500,3895,3895,3895,3895,3895,0
20230630,181400,3895,3895,3895,3895,3895,0
20230630,181300,3895,3895,3895,3895,3895,0
20230630,181200,3895,3895,3895,3895,3895,0
20230630,181100,3895,3895,3895,3895,3895,0
20230630,181000,3895,3895,3895,3895,3895,0
20230630,180900,3895,3895,3895,3895,3895,0
20230630,180800,3895,3895,3895,3895,3895,0
20230630,180700,3895,3895,3895,3895,3895,0
20230630,180600,3895,3895,3895,3895,3895,0
20230630,180500,3895,3895,3895,3895,3895,0
20230630,180400,3895,3895,3895,3895,3895,0
20230630,180300,3895,3895,3895,3895,3895,0
20230630,180200,3895,3895,3895,3895,3895,0
20230630,180100,3895,3895,3895,3895,3895,0
20230630,180000,3895,3895,3895,3895,3895,0
20230630,175900,3895,3895,3895,3895,3895,0
20230630,175800,3895,3895,3895,3895,3895,0
20230630,175700,3895,3895,3895,3895,3895,0
20230630,175600,3895,3895,3895,3895,3895,0
20230630,175500,3895,3895,3895,3895,3895,0
20230630,175400,3895,3895,3895,3895,3895,0
20230630,175300,3895,3895,3895,3895,3895,0
20230630,175200,3895,3895,3895,3895,3895,0
20230630,175100,3895,3895,3895,3895,3895,1
20230630,175000,3895,3895,3895,3895,3895,0
20230630,174900,3895,3895,3895,3895,3895,0
20230630,174800,3895,3895,3895,3895,3895,0
20230630,174700,3895,3895,3895,3895,3895,0
20230630,174600,3895,3895,3895,3895,3895,0
20230630,174500,3895,3895,3895,3895,3895,0
20230630,174400,3895,3895,3895,3895,3895,0
20230630,174300,3895,3895,3895,3895,3895,0
20230630,174200,3895,3895,3895,3895,3895,0
20230630,174100,3895,3895,3895,3895,3895,0
20230630,174000,3895,3895,3895,3895,3895,0
20230630,173900,3895,3895,3895,3895,3895,0
20230630,173800,3895,3895,3895,3895,3895,0
20230630,173700,3895,3895,3895,3895,3895,0
20230630,173600,3895,3895,3895,3895,3895,0
20230630,173500,3895,3895,3895,3895,3895,0
20230630,173400,3895,3895,3895,3895,3895,0
20230630,173300,3895,3895,3895,3895,3895,0
20230630,173200,3895,3895,3895,3895,3895,0
20230630,173100,3895,3895,3895,3895,3895,0
20230630,173000,3895,3895,3895,3895,3895,0
20230630,172900,3895,3895,3895,3895,3895,0
20230630,172800,3895,3895,3895,3895,3895,0
20230630,172700,3895,3895,3895,3895,3895,0
20230630,172600,3895,3895,3895,3895,3895,0
20230630,172500,3895,3895,3895,3895,3895,0
20230630,172400,3895,3895,3895,3895,3895,0
20230630,172300,3895,3895,3895,3895,3895,0
20230630,172200,3895,3895,3895,3895,3895,0
20230630,172100,3895,3895,3895,3895,3895,1
20230630,172000,3895,3895,3895,3895,3895,0
20230630,171900,3895,3895,3895,3895,3895,0
20230630,171800,3895,3895,3895,3895,3895,0
20230630,171700,3895,3895,3895,3895,3895,0
20230630,171600,3895,3895,3895,3895,3895,0
20230630,171500,3895,3895,3895,3895,3895,0
20230630,171400,3895,3895,3895,3895,3895,0
20230630,171300,3895,3895,3895,3895,3895,0
20230630,171200,3895,3895,3895,3895,3895,0
20230630,171100,3895,3895,3895,3895,3895,0
20230630,171000,3895,3895,3895,3895,3895,0
20230630,170900,3895,3895,3895,3895,3895,0
20230630,170800,3895,3895,3895,3895,3895,0
20230630,170700,3895,3895,3895,3895,3895,0
20230630,170600,3895,3895,3895,3895,3895,0
20230630,170500,3895,3895,3895,3895,3895,0
20230630,170400,3895,3895,3895,3895,3895,0
20230630,170300,3895,3895,3895,3895,3895,0
20230630,170200,3895,3895,3895,3895,3895,0
20230630,170100,3895,3895,3895,3895,3895,0
20230630,170000,3895,3895,3895,3895,3895,0
20230630,165900,3895,3895,3895,3895,3895,0
20230630,165800,3895,3895,3895,3895,3895,0
20230630,165700,3895,3895,3895,3895,3895,0
20230630,165600,3895,3895,3895,3895,3895,0
20230630,165500,3895,3895,3895,3895,3895,0
20230630,165400,3895,3895,3895,3895,3895,0
20230630,165300,3895,3895,3895,3895,3895,0
20230630,165200,3895,3895,3895,3895,3895,0
20230630,165100,3895,3895,3895,3895,3895,1
20230630,165000,3895,3895,3895,3895,3895,0
20230630,164900,3895,3895,3895,3895,3895,0
20230630,164800,3895,3895,3895,3895,3895,0
20230630,164700,3895,3895,3895,3895,3895,0
20230630,164600,3895,3895,3895,3895,3895,0
20230630,164500,3895,3895,3895,3895,3895,0
20230630,164400,3895,3895,3895,3895,3895,0
20230630,164300,3895,3895,3895,3895,3895,0
20230630,164200,3895,3895,3895,3895,3895,0
20230630,164100,3895,3895,3895,3895,3895,0
20230630,164000,3895,3895,3895,3895,3895,0
20230630,163900,3895,3895,3895,3895,3895,0
20230630,163800,3895,3895,3895,3895,3895,0
20230630,163700,3895,3895,3895,3895,3895,0
20230630,163600,3895,3895,3895,3895,3895,0
20230630,163500,3895,3895,3895,3895,3895,0
20230630,163400,3895,3895,3895,3895,3895,0
20230630,163300,3895,3895,3895,3895,3895,0
20230630,163200,3895,3895,3895,3895,3895,0
20230630,163100,3895,3895,3895,3895,3895,0
20230630,163000,3895,3895,3895,3895,3895,0
20230630,162900,3895,3895,3895,3895,3895,0
20230630,162800,3895,3895,3895,3895,3895,0
20230630,162700,3895,3895,3895,3895,3895,0
20230630,162600,3895,3895,3895,3895,3895,0
20230630,162500,3895,3895,3895,3895,3895,0
20230630,162400,3895,3895,3895,3895,3895,0
20230630,162300,3895,3895,3895,3895,3895,0
20230630,162200,3895,3895,3895,3895,3895,0
20230630,162100,3895,3895,3895,3895,3895,1
20230630,162000,3895,3895,3895,3895,3895,0
20230630,161900,3895,3895,3895,3895,3895,0
20230630,161800,3895,3895,3895,3895,3895,0
20230630,161700,3895,3895,3895,3895,3895,0
20230630,161600,3895,3895,3895,3895,3895,0
20230630,161500,3895,3895,3895,3895,3895,0
20230630,161400,3895,3895,3895,3895,3895,0
20230630,161300,3895,3895,3895,3895,3895,0
20230630,161200,3895,3895,3895,3895,3895,0
20230630,161100,3895,3895,3895,3895,3895,0
20230630,161000,3895,3895,3895,3895,3895,0
20230630,160900,3895,3895,3895,3895,3895,0
20230630,160800,3895,3895,3895,3895,3895,0
20230630,160700,3895,3895,3895,3895,3895,0
20230630,160600,3895,3895,3895,3895,3895,0
20230630,160500,3895,3895,3895,3895,3895,0
20230630,160400,3895,3895,3895,3895,3895,0
20230630,160300,3895,3895,3895,3895,3895,0
20230630,160200,3895,3895,3895,3895,3895,0
20230630,160100,3895,3895,3895,3895,3895,0
20230630,160000,3895,3895,3895,3895,3895,0
20230630,155900,3895,3895,3895,3895,3895,0
20230630,155800,3895,3895,3895,3895,3895,0
20230630,155700,3895,3895,3895,3895,3895,0
20230630,155600,3895,3895,3895,3895,3895,0
20230630,155500,3895,3895,3895,3895,3895,0
20230630,155400,3895,3895,3895,3895,3895,0
20230630,155300,3895,3895,3895,3895,3895,0
20230630,155200,3895,3895,3895,3895,3895,0
20230630,155100,3895,3895,3895,3895,3895,1
20230630,155000,3895,3895,3895,3895,3895,0
20230630,154900,3895,3895,3895,3895,3895,0
20230630,154800,3895,3895,3895,3895,3895,0
20230630,154700,3895,3895,3895,3895,3895,0
20230630,154600,3895,3895,3895,3895,3895,0
20230630,154500,3895,3895,3895,3895,3895,0
20230630,154400,3895,3895,3895,3895,3895,0
20230630,154300,3895,3895,3895,3895,3895,0
20230630,154200,3895,3895,3895,3895,3895,0
20230630,154100,3895,3895,3895,3895,3895,0
20230630,154000,3895,3895,3895,3895,3895,0
20230630,153900,3895,3895,3895,3895,3895,0
20230630,153800,3895,3895,3895,3895,3895,0
20230630,153700,3895,3895,3895,3895,3895,0
20230630,153600,3895,3895,3895,3895,3895,0
20230630,153500,3895,3895,3895,3895,3895,0
20230630,153400,3895,3895,3895,3895,3895,0
20230630,153300,3895,3895,3895,3895,3895,0
20230630,153200,3895,3895,3895,3895,3895,0
20230630,153100,3895,3895,3895,3895,3895,0
20230630,153000,3895,3895,3895,3895,3895,0
20230630,152900,3895,3895,3895,3895,3895,0
20230630,152800,3895,3895,3895,3895,3895,0
20230630,152700,3895,3895,3895,3895,3895,0
20230630,152600,3895,3895,3895,3895,3895,0
20230630,152500,3895,3895,3895,3895,3895,0
20230630,152400,3895,3895,3895,3895,3895,0
20230630,152300,3895,3895,3895,3895,3895,0
20230630,152200,3895,3895,3895,3895,3895,0
20230630,152100,3895,3895,3895,3895,3895,0
20230630,152000,3895,3895,3895,3895,3895,0
20230630,151900,3895,3895,3895,3895,3895,0
20230630,151800,3895,3895,3895,3895,3895,0
20230630,151700,3895,3895,3895,3895,3895,0
20230630,151600,3895,3895,3895,3895,3895,0
20230630,151500,3895,3895,3895,3895,3895,0
20230630,151400,3895,3895,3895,3895,3895,0
20230630,151300,3895,3895,3895,3895,3895,0
20230630,151200,3895,3895,3895,3895,3895,0
20230630,151100,3895,3895,3895,3895,3895,0
20230630,151000,3895,3895,3895,3895,3895,0
20230630,150900,3895,3895,3895,3895,3895,0
20230630,150800,3895,3895,3895,3895,3895,0
20230630,150700,3895,3895,3895,3895,3895,0
20230630,150600,3895,3895,3895,3895,3895,0
20230630,150500,3895,3895,3895,3895,3895,0
20230630,150400,3895,3895,3895,3895,3895,0
20230630,150300,3895,3895,3895,3895,3895,0
20230630,150200,3895,3895,3895,3895,3895,0
20230630,150100,3895,3895,3895,3895,3895,0
20230630,150000,3895,3895,3895,3895,3895,0
20230630,145900,3895,3895,3895,3895,3895,0
20230630,145800,3895,3895,3895,3895,3895,0
20230630,145700,3895,3895,3895,3895,3895,0
20230630,145600,3895,3895,3895,3895,3895,0
20230630,145500,3895,3895,3895,3895,3895,0
20230630,145400,3895,3895,3895,3895,3895,0
20230630,145300,3895,3895,3895,3895,3895,0
20230630,145200,3895,3895,3895,3895,3895,0
20230630,145100,3895,3895,3895,3895,3895,0
20230630,145000,3895,3895,3895,3895,3895,0
20230630,144900,3895,3895,3895,3895,3895,0
20230630,144800,3895,3895,3895,3895,3895,0
20230630,144700,3895,3895,3895,3895,3895,0
20230630,144600,3895,3895,3895,3895,3895,0
20230630,144500,3895,3895,3895,3895,3895,0
20230630,144400,3895,3895,3895,3895,3895,0
20230630,144300,3895,3895,3895,3895,3895,0
20230630,144200,3895,3895,3895,3895,3895,0
20230630,144100,3895,3895,3895,3895,3895,0
20230630,144000,3895,3895,3895,3895,3895,0
20230630,143900,3895,3895,3895,3895,3895,0
20230630,143800,3895,3895,3895,3895,3895,0
20230630,143700,3895,3895,3895,3895,3895,0
20230630,143600,3895,3895,3895,3895,3895,0
20230630,143500,3895,3895,3895,3895,3895,0
20230630,143400,3895,3895,3895,3895,3895,0
20230630,143300,3895,3895,3895,3895,3895,0
20230630,143200,3895,3895,3895,3895,3895,0
20230630,143100,3895,3895,3895,3895,3895,0
20230630,143000,3895,3895,3895,3895,3895,0
20230630,142900,3895,3895,3895,3895,3895,0
20230630,142800,3895,3895,3895,3895,3895,0
20230630,142700,3895,3895,3895,3895,3895,0
20230630,142600,3895,3895,3895,3895,3895,0
20230630,142500,3895,3895,3895,3895,3895,0
20230630,142400,3895,3895,3895,3895,3895,0
20230630,142300,3895,3895,3895,3895,3895,0
20230630,142200,3895,3895,3895,3895,3895,0
20230630,142100,3895,3895,3895,3895,3895,0
20230630,142000,3895,3895,3895,3895,3895,0
20230630,141900,3895,3895,3895,3895,3895,0
20230630,141800,3895,3895,3895,3895,3895,0
20230630,141700,3895,3895,3895,3895,3895,0
20230630,141600,3895,3895,3895,3895,3895,0
20230630,141500,3895,3895,3895,3895,3895,0
20230630,141400,3895,3895,3895,3895,3895,0
20230630,141300,3895,3895,3895,3895,3895,0
20230630,141200,3895,3895,3895,3895,3895,0
20230630,141100,3895,3895,3895,3895,3895,0
20230630,141000,3895,3895,3895,3895,3895,0
20230630,140900,3895,3895,3895,3895,3895,0
20230630,140800,3895,3895,3895,3895,3895,0
20230630,140700,3895,3895,3895,3895,3895,0
20230630,140600,3895,3895,3895,3895,3895,0
20230630,140500,3895,3895,3895,3895,3895,0
20230630,140400,3895,3895,3895,3895,3895,0
20230630,140300,3895,3895,3895,3895,3895,0
20230630,140200,3895,3895,3895,3895,3895,0
20230630,140100,3895,3895,3895,3895,3895,0
20230630,140000,3895,3895,3895,3895,3895,0
20230630,135900,3895,3895,3895,3895,3895,0
20230630,135800,3895,3895,3895,3895,3895,0
20230630,135700,3895,3895,3895,3895,3895,0
20230630,135600,3895,3895,3895,3895,3895,0
20230630,135500,3895,3895,3895,3895,3895,0
20230630,135400,3895,3895,3895,3895,3895,0
20230630,135300,3895,3895,3895,3895,3895,0
20230630,135200,3895,3895,3895,3895,3895,0
20230630,135100,3895,3895,3895,3895,3895,0
20230630,135000,3895,3895,3895,3895,3895,0
20230630,134900,3895,3895,3895,3895,3895,0
20230630,134800,3895,3895,3895,3895,3895,0
20230630,134700,3895,3895,3895,3895,3895,0
20230630,134600,3895,3895,3895,3895,3895,0
20230630,134500,3895,3895,3895,3895,3895,0
20230630,134400,3895,3895,3895,3895,3895,0
20230630,134300,3895,3895,3895,3895,3895,0
20230630,134200,3895,3895,3895,3895,3895,0
20230630,134100,3895,3895,3895,3895,3895,0
20230630,134000,3895,3895,3895,3895,3895,0
20230630,133900,3895,3895,3895,3895,3895,0
20230630,133800,3895,3895,3895,3895,3895,0
20230630,133700,3895,3895,3895,3895,3895,0
20230630,133600,3895,3895,3895,3895,3895,0
20230630,133500,3895,3895,3895,3895,3895,0
20230630,133400,3895,3895,3895,3895,3895,0
20230630,133300,3895,3895,3895,3895,3895,0
20230630,133200,3895,3895,3895,3895,3895,0
20230630,133100,3895,3895,3895,3895,3895,0
20230630,133000,3895,3895,3895,3895,3895,0
20230630,132900,3895,3895,3895,3895,3895,0
20230630,132800,3895,3895,3895,3895,3895,0
20230630,132700,3895,3895,3895,3895,3895,0
20230630,132600,3895,3895,3895,3895,3895,0
20230630,132500,3895,3895,3895,3895,3895,0
20230630,132400,3895,3895,3895,3895,3895,0
20230630,132300,3895,3895,3895,3895,3895,0
20230630,132200,3895,3895,3895,3895,3895,0
20230630,132100,3895,3895,3895,3895,3895,0
20230630,132000,3895,3895,3895,3895,3895,0
20230630,131900,3895,3895,3895,3895,3895,0
20230630,131800,3895,3895,3895,3895,3895,0
20230630,131700,3895,3895,3895,3895,3895,0
20230630,131600,3895,3895,3895,3895,3895,0
20230630,131500,3895,3895,3895,3895,3895,0
20230630,131400,3895,3895,3895,3895,3895,0
20230630,131300,3895,3895,3895,3895,3895,0
20230630,131200,3895,3895,3895,3895,3895,0
20230630,131100,3895,3895,3895,3895,3895,0
20230630,131000,3895,3895,3895,3895,3895,0
20230630,130900,3895,3895,3895,3895,3895,0
20230630,130800,3895,3895,3895,3895,3895,0
20230630,130700,3895,3895,3895,3895,3895,0
20230630,130600,3895,3895,3895,3895,3895,0
20230630,130500,3895,3895,3895,3895,3895,0
20230630,130400,3895,3895,3895,3895,3895,0
20230630,130300,3895,3895,3895,3895,3895,0
20230630,130200,3895,3895,3895,3895,3895,0
20230630,130100,3895,3895,3895,3895,3895,0
20230630,130000,3895,3895,3895,3895,3895,0
20230630,125900,3895,3895,3895,3895,3895,0
20230630,125800,3895,3895,3895,3895,3895,0
20230630,125700,3895,3895,3895,3895,3895,0
20230630,125600,3895,3895,3895,3895,3895,0
20230630,125500,3895,3895,3895,3895,3895,0
20230630,125400,3895,3895,3895,3895,3895,0
20230630,125300,3895,3895,3895,3895,3895,0
20230630,125200,3895,3895,3895,3895,3895,0
20230630,125100,3895,3895,3895,3895,3895,0
20230630,125000,3895,3895,3895,3895,3895,0
20230630,124900,3895,3895,3895,3895,3895,0
20230630,124800,3895,3895,3895,3895,3895,0
20230630,124700,3895,3895,3895,3895,3895,0
20230630,124600,3895,3895,3895,3895,3895,0
20230630,124500,3895,3895,3895,3895,3895,0
20230630,124400,3895,3895,3895,3895,3895,0
20230630,124300,3895,3895,3895,3895,3895,0
20230630,124200,3895,3895,3895,3895,3895,0
20230630,124100,3895,3895,3895,3895,3895,0
20230630,124000,3895,3895,3895,3895,3895,0
20230630,123900,3895,3895,3895,3895,3895,0
20230630,123800,3895,3895,3895,3895,3895,0
20230630,123700,3895,3895,3895,3895,3895,0
20230630,123600,3895,3895,3895,3895,3895,0
20230630,123500,3895,3895,3895,3895,3895,0
20230630,123400,3895,3895,3895,3895,3895,0
20230630,123300,3895,3895,3895,3895,3895,0
20230630,123200,3895,3895,3895,3895,3895,0
20230630,123100,3895,3895,3895,3895,3895,0
20230630,123000,3895,3895,3895,3895,3895,0
20230630,122900,3895,3895,3895,3895,3895,0
20230630,122800,3895,3895,3895,3895,3895,0
20230630,122700,3895,3895,3895,3895,3895,0
20230630,122600,3895,3895,3895,3895,3895,0
20230630,122500,3895,3895,3895,3895,3895,0
20230630,122400,3895,3895,3895,3895,3895,0
20230630,122300,3895,3895,3895,3895,3895,0
20230630,122200,3895,3895,3895,3895,3895,0
20230630,122100,3895,3895,3895,3895,3895,0
20230630,122000,3895,3895,3895,3895,3895,0
20230630,121900,3895,3895,3895,3895,3895,0
20230630,121800,3895,3895,3895,3895,3895,0
20230630,121700,3895,3895,3895,3895,3895,0
20230630,121600,3895,3895,3895,3895,3895,0
20230630,121500,3895,3895,3895,3895,3895,0
20230630,121400,3895,3895,3895,3895,3895,0
20230630,121300,3895,3895,3895,3895,3895,0
20230630,121200,3895,3895,3895,3895,3895,0
20230630,121100,3895,3895,3895,3895,3895,0
20230630,121000,3895,3895,3895,3895,3895,0
20230630,120900,3895,3895,3895,3895,3895,0
20230630,120800,3895,3895,3895,3895,3895,0
20230630,120700,3895,3895,3895,3895,3895,0
20230630,120600,3895,3895,3895,3895,3895,0
20230630,120500,3895,3895,3895,3895,3895,0
20230630,120400,3895,3895,3895,3895,3895,0
20230630,120300,3895,3895,3895,3895,3895,0
20230630,120200,3895,3895,3895,3895,3895,0
20230630,120100,3895,3895,3895,3895,3895,0
20230630,120000,3895,3895,3895,3895,3895,0
20230630,115900,3895,3895,3895,3895,3895,0
20230630,115800,3895,3895,3895,3895,3895,0
20230630,115700,3895,3895,3895,3895,3895,0
20230630,115600,3895,3895,3895,3895,3895,0
20230630,115500,3895,3895,3895,3895,3895,0
20230630,115400,3895,3895,3895,3895,3895,0
20230630,115300,3895,3895,3895,3895,3895,0
20230630,115200,3895,3895,3895,3895,3895,0
20230630,115100,3895,3895,3895,3895,3895,0
20230630,115000,3895,3895,3895,3895,3895,0
20230630,114900,3895,3895,3895,3895,3895,0
20230630,114800,3895,3895,3895,3895,3895,0
20230630,114700,3895,3895,3895,3895,3895,0
20230630,114600,3895,3895,3895,3895,3895,0
20230630,114500,3895,3895,3895,3895,3895,0
20230630,114400,3895,3895,3895,3895,3895,0
20230630,114300,3895,3895,3895,3895,3895,0
20230630,114200,3895,3895,3895,3895,3895,0
20230630,114100,3895,3895,3895,3895,3895,0
20230630,114000,3895,3895,3895,3895,3895,0
20230630,113900,3895,3895,3895,3895,3895,0
20230630,113800,3895,3895,3895,3895,3895,0
20230630,113700,3895,3895,3895,3895,3895,0
20230630,113600,3895,3895,3895,3895,3895,0
20230630,113500,3895,3895,3895,3895,3895,0
20230630,113400,3895,3895,3895,3895,3895,0
20230630,113300,3895,3895,3895,3895,3895,0
20230630,113200,3895,3895,3895,3895,3895,0
20230630,113100,3895,3895,3895,3895,3895,0
20230630,113000,3895,3895,3895,3895,3895,0
20230630,112900,3895,3895,3895,3895,3895,0
20230630,112800,3895,3895,3895,3895,3895,0
20230630,112700,3895,3895,3895,3895,3895,0
20230630,112600,3895,3895,3895,3895,3895,0
20230630,112500,3895,3895,3895,3895,3895,0
20230630,112400,3895,3895,3895,3895,3895,0
20230630,112300,3895,3895,3895,3895,3895,0
20230630,112200,3895,3895,3895,3895,3895,0
20230630,112100,3895,3895,3895,3895,3895,0
20230630,112000,3895,3895,3895,3895,3895,0
20230630,111900,3895,3895,3895,3895,3895,0
20230630,111800,3895,3895,3895,3895,3895,0
20230630,111700,3895,3895,3895,3895,3895,0
20230630,111600,3895,3895,3895,3895,3895,0
20230630,111500,3895,3895,3895,3895,3895,0
20230630,111400,3895,3895,3895,3895,3895,0
20230630,111300,3895,3895,3895,3895,3895,0
20230630,111200,3895,3895,3895,3895,3895,0
20230630,111100,3895,3895,3895,3895,3895,0
20230630,111000,3895,3895,3895,3895,3895,0
20230630,110900,3895,3895,3895,3895,3895,0
20230630,110800,3895,3895,3895,3895,3895,0
20230630,110700,3895,3895,3895,3895,3895,0
20230630,110600,3895,3895,3895,3895,3895,0
20230630,110500,3895,3895,3895,3895,3895,0
20230630,110400,3895,3895,3895,3895,3895,0
20230630,110300,3895,3895,3895,3895,3895,0
20230630,110200,3895,3895,3895,3895,3895,0
20230630,110100,3895,3895,3895,3895,3895,0
20230630,110000,3895,3895,3895,3895,3895,0
20230630,105900,3895,3895,3895,3895,3895,0
20230630,105800,3895,3895,3895,3895,3895,0
20230630,105700,3895,3895,3895,3895,3895,0
20230630,105600,3895,3895,3895,3895,3895,0
20230630,105500,3895,3895,3895,3895,3895,0
20230630,105400,3895,3895,3895,3895,3895,0
20230630,105300,3895,3895,3895,3895,3895,0
20230630,105200,3895,3895,3895,3895,3895,0
20230630,105100,3895,3895,3895,3895,3895,0
20230630,105000,3895,3895,3895,3895,3895,0
20230630,104900,3895,3895,3895,3895,3895,0
20230630,104800,3895,3895,3895,3895,3895,0
20230630,104700,3895,3895,3895,3895,3895,0
20230630,104600,3895,3895,3895,3895,3895,0
20230630,104500,3895,3895,3895,3895,3895,0
20230630,104400,3895,3895,3895,3895,3895,0
20230630,104300,3895,3895,3895,3895,3895,0
20230630,104200,3895,3895,3895,3895,3895,0
20230630,104100,3895,3895,3895,3895,3895,0
20230630,104000,3895,3895,3895,3895,3895,0
20230630,103900,3895,3895,3895,3895,3895,0
20230630,103800,3895,3895,3895,3895,3895,0
20230630,103700,3895,3895,3895,3895,3895,0
20230630,103600,3895,3895,3895,3895,3895,0
20230630,103500,3895,3895,3895,3895,3895,0
20230630,103400,3895,3895,3895,3895,3895,0
20230630,103300,3895,3895,3895,3895,3895,0
20230630,103200,3895,3895,3895,3895,3895,0
20230630,103100,3895,3895,3895,3895,3895,0
20230630,103000,3895,3895,3895,3895,3895,0
20230630,102900,3895,3895,3895,3895,3895,0
20230630,102800,3895,3895,3895,3895,3895,0
20230630,102700,3895,3895,3895,3895,3895,0
20230630,102600,3895,3895,3895,3895,3895,0
20230630,102500,3895,3895,3895,3895,3895,0
20230630,102400,3895,3895,3895,3895,3895,0
20230630,102300,3895,3895,3895,3895,3895,0
20230630,102200,3895,3895,3895,3895,3895,0
20230630,102100,3895,3895,3895,3895,3895,0
20230630,102000,3895,3895,3895,3895,3895,0
20230630,101900,3895,3895,3895,3895,3895,0
20230630,101800,3895,3895,3895,3895,3895,0
20230630,101700,3895,3895,3895,3895,3895,0
20230630,101600,3895,3895,3895,3895,3895,0
20230630,101500,3895,3895,3895,3895,3895,0
20230630,101400,3895,3895,3895,3895,3895,0
20230630,101300,3895,3895,3895,3895,3895,0
20230630,101200,3895,3895,3895,3895,3895,0
20230630,101100,3895,3895,3895,3895,3895,0
20230630,101000,3895,3895,3895,3895,3895,0
20230630,100900,3895,3895,3895,3895,3895,0
20230630,100800,3895,3895,3895,3895,3895,0
20230630,100700,3895,3895,3895,3895,3895,0
20230630,100600,3895,3895,3895,3895,3895,0
20230630,100500,3895,3895,3895,3895,3895,0
20230630,100400,3895,3895,3895,3895,3895,0
20230630,100300,3895,3895,3895,3895,3895,0
20230630,100200,3895,3895,3895,3895,3895,0
20230630,100100,3895,3895,3895,3895,3895,0
20230630,100000,3895,3895,3895,3895,3895,0
20230630,095900,3895,3895,3895,3895,3895,0
20230630,095800,3895,3895,3895,3895,3895,0
20230630,095700,3895,3895,3895,3895,3895,0
20230630,095600,3895,3895,3895,3895,3895,0
20230630,095500,3895,3895,3895,3895,3895,0
20230630,095400,3895,3895,3895,3895,3895,0
20230630,095300,3895,3895,3895,3895,3895,0
20230630,095200,3895,3895,3895,3895,3895,0
20230630,095100,3895,3895,3895,3895,3895,0
20230630,095000,3895,3895,3895,3895,3895,0
20230630,094900,3895,3895,3895,3895,3895,0
20230630,094800,3895,3895,3895,3895,3895,0
20230630,094700,3895,3895,3895,3895,3895,0
20230630,094600,3895,3895,3895,3895,3895,0
20230630,094500,3895,3895,3895,3895,3895,0
20230630,094400,3895,3895,3895,3895,3895,0
20230630,094300,3895,3895,3895,3895,3895,0
20230630,094200,3895,3895,3895,3895,3895,0
20230630,094100,3895,3895,3895,3895,3895,0
20230630,094000,3895,3895,3895,3895,3895,0
20230630,093900,3895,3895,3895,3895,3895,0
20230630,093800,3895,3895,3895,3895,3895,0
20230630,093700,3895,3895,3895,3895,3895,0
20230630,093600,3895,3895,3895,3895,3895,0
20230630,093500,3895,3895,3895,3895,3895,0
20230630,093400,3895,3895,3895,3895,3895,0
20230630,093300,3895,3895,3895,3895,3895,0
20230630,093200,3895,3895,3895,3895,3895,0
20230630,093100,3895,3895,3895,3895,3895,0
20230630,093000,3895,3895,3895,3895,3895,0
20230630,092900,3895,3895,3895,3895,3895,0
20230630,092800,3895,3895,3895,3895,3895,0
20230630,092700,3895,3895,3895,3895,3895,0
20230630,092600,3895,3895,3895,3895,3895,0
20230630,092500,3895,3895,3895,3895,3895,0
20230630,092400,3895,3895,3895,3895,3895,0
20230630,092300,3895,3895,3895,3895,3895,0
20230630,092200,3895,3895,3895,3895,3895,0
20230630,092100,3895,3895,3895,3895,3895,0
20230630,092000,3895,3895,3895,3895,3895,0
20230630,091900,3895,3895,3895,3895,3895,0
20230630,091800,3895,3895,3895,3895,3895,0
20230630,091700,3895,3895,3895,3895,3895,0
20230630,091600,3895,3895,3895,3895,3895,0
20230630,091500,3895,3895,3895,3895,3895,0
20230630,091400,3895,3895,3895,3895,3895,0
20230630,091300,3895,3895,3895,3895,3895,0
20230630,091200,3895,3895,3895,3895,3895,0
20230630,091100,3895,3895,3895,3895,3895,0
20230630,091000,3895,3895,3895,3895,3895,0
20230630,090900,3895,3895,3895,3895,3895,0
20230630,090800,3895,3895,3895,3895,3895,0
20230630,090700,3895,3895,3895,3895,3895,0
20230630,090600,3895,3895,3895,3895,3895,0
20230630,090500,3895,3895,3895,3895,3895,0
20230630,090400,3895,3895,3895,3895,3895,0
20230630,090300,3895,3895,3895,3895,3895,0
20230630,090200,3895,3895,3895,3895,3895,0
20230630,090100,3895,3895,3895,3895,3895,1
20230630,090000,0,3700,3700,3700,3700,0