KissMeData/346010/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,200500,432480,7050,7050,7050,7050,10
20230622,200400,432480,7050,7050,7050,7050,0
20230622,200300,432480,7050,7050,7050,7050,0
20230622,200200,432480,7050,7050,7050,7050,0
20230622,200100,432480,7050,7050,7050,7050,0
20230622,200000,432480,7050,7050,7050,7050,0
20230622,195900,432480,7050,7050,7050,7050,0
20230622,195800,432480,7050,7050,7050,7050,0
20230622,195700,432480,7050,7050,7050,7050,0
20230622,195600,432480,7050,7050,7050,7050,0
20230622,195500,432480,7050,7050,7050,7050,0
20230622,195400,432480,7050,7050,7050,7050,0
20230622,195300,432480,7050,7050,7050,7050,0
20230622,195200,432480,7050,7050,7050,7050,0
20230622,195100,432480,7050,7050,7050,7050,0
20230622,195000,432480,7050,7050,7050,7050,0
20230622,194900,432480,7050,7050,7050,7050,0
20230622,194800,432480,7050,7050,7050,7050,0
20230622,194700,432480,7050,7050,7050,7050,0
20230622,194600,432480,7050,7050,7050,7050,0
20230622,194500,432480,7050,7050,7050,7050,0
20230622,194400,432480,7050,7050,7050,7050,0
20230622,194300,432480,7050,7050,7050,7050,0
20230622,194200,432480,7050,7050,7050,7050,0
20230622,194100,432480,7050,7050,7050,7050,0
20230622,194000,432480,7050,7050,7050,7050,0
20230622,193900,432480,7050,7050,7050,7050,0
20230622,193800,432480,7050,7050,7050,7050,0
20230622,193700,432480,7050,7050,7050,7050,0
20230622,193600,432480,7050,7050,7050,7050,0
20230622,193500,432480,7050,7050,7050,7050,10
20230622,193400,432480,7050,7050,7050,7050,0
20230622,193300,432480,7050,7050,7050,7050,0
20230622,193200,432480,7050,7050,7050,7050,0
20230622,193100,432480,7050,7050,7050,7050,0
20230622,193000,432480,7050,7050,7050,7050,0
20230622,192900,432480,7050,7050,7050,7050,0
20230622,192800,432480,7050,7050,7050,7050,0
20230622,192700,432480,7050,7050,7050,7050,0
20230622,192600,432480,7050,7050,7050,7050,0
20230622,192500,432480,7050,7050,7050,7050,0
20230622,192400,432480,7050,7050,7050,7050,0
20230622,192300,432480,7050,7050,7050,7050,0
20230622,192200,432480,7050,7050,7050,7050,0
20230622,192100,432480,7050,7050,7050,7050,0
20230622,192000,432480,7050,7050,7050,7050,0
20230622,191900,432480,7050,7050,7050,7050,0
20230622,191800,432480,7050,7050,7050,7050,0
20230622,191700,432480,7050,7050,7050,7050,0
20230622,191600,432480,7050,7050,7050,7050,0
20230622,191500,432480,7050,7050,7050,7050,0
20230622,191400,432480,7050,7050,7050,7050,0
20230622,191300,432480,7050,7050,7050,7050,0
20230622,191200,432480,7050,7050,7050,7050,0
20230622,191100,432480,7050,7050,7050,7050,0
20230622,191000,432480,7050,7050,7050,7050,0
20230622,190900,432480,7050,7050,7050,7050,0
20230622,190800,432480,7050,7050,7050,7050,0
20230622,190700,432480,7050,7050,7050,7050,0
20230622,190600,432480,7050,7050,7050,7050,0
20230622,190500,432480,7050,7050,7050,7050,10
20230622,190400,432480,7050,7050,7050,7050,0
20230622,190300,432480,7050,7050,7050,7050,0
20230622,190200,432480,7050,7050,7050,7050,0
20230622,190100,432480,7050,7050,7050,7050,0
20230622,190000,432480,7050,7050,7050,7050,0
20230622,185900,432480,7050,7050,7050,7050,0
20230622,185800,432480,7050,7050,7050,7050,0
20230622,185700,432480,7050,7050,7050,7050,0
20230622,185600,432480,7050,7050,7050,7050,0
20230622,185500,432480,7050,7050,7050,7050,0
20230622,185400,432480,7050,7050,7050,7050,0
20230622,185300,432480,7050,7050,7050,7050,0
20230622,185200,432480,7050,7050,7050,7050,0
20230622,185100,432480,7050,7050,7050,7050,0
20230622,185000,432480,7050,7050,7050,7050,0
20230622,184900,432480,7050,7050,7050,7050,0
20230622,184800,432480,7050,7050,7050,7050,0
20230622,184700,432480,7050,7050,7050,7050,0
20230622,184600,432480,7050,7050,7050,7050,0
20230622,184500,432480,7050,7050,7050,7050,0
20230622,184400,432480,7050,7050,7050,7050,0
20230622,184300,432480,7050,7050,7050,7050,0
20230622,184200,432480,7050,7050,7050,7050,0
20230622,184100,432480,7050,7050,7050,7050,0
20230622,184000,432480,7050,7050,7050,7050,0
20230622,183900,432480,7050,7050,7050,7050,0
20230622,183800,432480,7050,7050,7050,7050,0
20230622,183700,432480,7050,7050,7050,7050,0
20230622,183600,432480,7050,7050,7050,7050,0
20230622,183500,432480,7050,7050,7050,7050,10
20230622,183400,432480,7050,7050,7050,7050,0
20230622,183300,432480,7050,7050,7050,7050,0
20230622,183200,432480,7050,7050,7050,7050,0
20230622,183100,432480,7050,7050,7050,7050,0
20230622,183000,432480,7050,7050,7050,7050,0
20230622,182900,432480,7050,7050,7050,7050,0
20230622,182800,432480,7050,7050,7050,7050,0
20230622,182700,432480,7050,7050,7050,7050,0
20230622,182600,432480,7050,7050,7050,7050,0
20230622,182500,432480,7050,7050,7050,7050,0
20230622,182400,432480,7050,7050,7050,7050,0
20230622,182300,432480,7050,7050,7050,7050,0
20230622,182200,432480,7050,7050,7050,7050,0
20230622,182100,432480,7050,7050,7050,7050,0
20230622,182000,432480,7050,7050,7050,7050,0
20230622,181900,432480,7050,7050,7050,7050,0
20230622,181800,432480,7050,7050,7050,7050,0
20230622,181700,432480,7050,7050,7050,7050,0
20230622,181600,432480,7050,7050,7050,7050,0
20230622,181500,432480,7050,7050,7050,7050,0
20230622,181400,432480,7050,7050,7050,7050,0
20230622,181300,432480,7050,7050,7050,7050,0
20230622,181200,432480,7050,7050,7050,7050,0
20230622,181100,432480,7050,7050,7050,7050,0
20230622,181000,432480,7050,7050,7050,7050,0
20230622,180900,432480,7050,7050,7050,7050,0
20230622,180800,432480,7050,7050,7050,7050,0
20230622,180700,432480,7050,7050,7050,7050,0
20230622,180600,432480,7050,7050,7050,7050,0
20230622,180500,432480,7050,7050,7050,7050,10
20230622,180400,432480,7050,7050,7050,7050,0
20230622,180300,432480,7050,7050,7050,7050,0
20230622,180200,432480,7050,7050,7050,7050,0
20230622,180100,432480,7050,7050,7050,7050,0
20230622,180000,432480,7050,7050,7050,7050,0
20230622,175900,432480,7050,7050,7050,7050,0
20230622,175800,432480,7050,7050,7050,7050,0
20230622,175700,432480,7050,7050,7050,7050,0
20230622,175600,432480,7050,7050,7050,7050,0
20230622,175500,432480,7050,7050,7050,7050,0
20230622,175400,432480,7050,7050,7050,7050,0
20230622,175300,432480,7050,7050,7050,7050,0
20230622,175200,432480,7050,7050,7050,7050,0
20230622,175100,432480,7050,7050,7050,7050,0
20230622,175000,432480,7050,7050,7050,7050,0
20230622,174900,432480,7050,7050,7050,7050,0
20230622,174800,432480,7050,7050,7050,7050,0
20230622,174700,432480,7050,7050,7050,7050,0
20230622,174600,432480,7050,7050,7050,7050,0
20230622,174500,432480,7050,7050,7050,7050,0
20230622,174400,432480,7050,7050,7050,7050,0
20230622,174300,432480,7050,7050,7050,7050,0
20230622,174200,432480,7050,7050,7050,7050,0
20230622,174100,432480,7050,7050,7050,7050,0
20230622,174000,432480,7050,7050,7050,7050,0
20230622,173900,432480,7050,7050,7050,7050,0
20230622,173800,432480,7050,7050,7050,7050,0
20230622,173700,432480,7050,7050,7050,7050,0
20230622,173600,432480,7050,7050,7050,7050,0
20230622,173500,432480,7050,7050,7050,7050,10
20230622,173400,432480,7050,7050,7050,7050,0
20230622,173300,432480,7050,7050,7050,7050,0
20230622,173200,432480,7050,7050,7050,7050,0
20230622,173100,432480,7050,7050,7050,7050,0
20230622,173000,432480,7050,7050,7050,7050,0
20230622,172900,432480,7050,7050,7050,7050,0
20230622,172800,432480,7050,7050,7050,7050,0
20230622,172700,432480,7050,7050,7050,7050,0
20230622,172600,432480,7050,7050,7050,7050,0
20230622,172500,432480,7050,7050,7050,7050,0
20230622,172400,432480,7050,7050,7050,7050,0
20230622,172300,432480,7050,7050,7050,7050,0
20230622,172200,432480,7050,7050,7050,7050,0
20230622,172100,432480,7050,7050,7050,7050,0
20230622,172000,432480,7050,7050,7050,7050,0
20230622,171900,432480,7050,7050,7050,7050,0
20230622,171800,432480,7050,7050,7050,7050,0
20230622,171700,432480,7050,7050,7050,7050,0
20230622,171600,432480,7050,7050,7050,7050,0
20230622,171500,432480,7050,7050,7050,7050,0
20230622,171400,432480,7050,7050,7050,7050,0
20230622,171300,432480,7050,7050,7050,7050,0
20230622,171200,432480,7050,7050,7050,7050,0
20230622,171100,432480,7050,7050,7050,7050,0
20230622,171000,432480,7050,7050,7050,7050,0
20230622,170900,432480,7050,7050,7050,7050,0
20230622,170800,432480,7050,7050,7050,7050,0
20230622,170700,432480,7050,7050,7050,7050,0
20230622,170600,432480,7050,7050,7050,7050,0
20230622,170500,432480,7050,7050,7050,7050,10
20230622,170400,432480,7050,7050,7050,7050,0
20230622,170300,432480,7050,7050,7050,7050,0
20230622,170200,432480,7050,7050,7050,7050,0
20230622,170100,432480,7050,7050,7050,7050,0
20230622,170000,432480,7050,7050,7050,7050,0
20230622,165900,432480,7050,7050,7050,7050,0
20230622,165800,432480,7050,7050,7050,7050,0
20230622,165700,432480,7050,7050,7050,7050,0
20230622,165600,432480,7050,7050,7050,7050,0
20230622,165500,432480,7050,7050,7050,7050,0
20230622,165400,432480,7050,7050,7050,7050,0
20230622,165300,432480,7050,7050,7050,7050,0
20230622,165200,432480,7050,7050,7050,7050,0
20230622,165100,432480,7050,7050,7050,7050,0
20230622,165000,432480,7050,7050,7050,7050,0
20230622,164900,432480,7050,7050,7050,7050,0
20230622,164800,432480,7050,7050,7050,7050,0
20230622,164700,432480,7050,7050,7050,7050,0
20230622,164600,432480,7050,7050,7050,7050,0
20230622,164500,432480,7050,7050,7050,7050,0
20230622,164400,432480,7050,7050,7050,7050,0
20230622,164300,432480,7050,7050,7050,7050,0
20230622,164200,432480,7050,7050,7050,7050,0
20230622,164100,432480,7050,7050,7050,7050,0
20230622,164000,432480,7050,7050,7050,7050,0
20230622,163900,432480,7050,7050,7050,7050,0
20230622,163800,432480,7050,7050,7050,7050,0
20230622,163700,432480,7050,7050,7050,7050,0
20230622,163600,432480,7050,7050,7050,7050,0
20230622,163500,432480,7050,7050,7050,7050,10
20230622,163400,432480,7050,7050,7050,7050,0
20230622,163300,432480,7050,7050,7050,7050,0
20230622,163200,432480,7050,7050,7050,7050,0
20230622,163100,432480,7050,7050,7050,7050,0
20230622,163000,432480,7050,7050,7050,7050,0
20230622,162900,432480,7050,7050,7050,7050,0
20230622,162800,432480,7050,7050,7050,7050,0
20230622,162700,432480,7050,7050,7050,7050,0
20230622,162600,432480,7050,7050,7050,7050,0
20230622,162500,432480,7050,7050,7050,7050,0
20230622,162400,432480,7050,7050,7050,7050,0
20230622,162300,432480,7050,7050,7050,7050,0
20230622,162200,432480,7050,7050,7050,7050,0
20230622,162100,432480,7050,7050,7050,7050,0
20230622,162000,432480,7050,7050,7050,7050,0
20230622,161900,432480,7050,7050,7050,7050,0
20230622,161800,432480,7050,7050,7050,7050,0
20230622,161700,432480,7050,7050,7050,7050,0
20230622,161600,432480,7050,7050,7050,7050,0
20230622,161500,432480,7050,7050,7050,7050,0
20230622,161400,432480,7050,7050,7050,7050,0
20230622,161300,432480,7050,7050,7050,7050,0
20230622,161200,432480,7050,7050,7050,7050,0
20230622,161100,432480,7050,7050,7050,7050,0
20230622,161000,432480,7050,7050,7050,7050,0
20230622,160900,432480,7050,7050,7050,7050,0
20230622,160800,432480,7050,7050,7050,7050,0
20230622,160700,432480,7050,7050,7050,7050,0
20230622,160600,432480,7050,7050,7050,7050,0
20230622,160500,432480,7050,7050,7050,7050,10
20230622,160400,432480,7050,7050,7050,7050,0
20230622,160300,432480,7050,7050,7050,7050,0
20230622,160200,432480,7050,7050,7050,7050,0
20230622,160100,432480,7050,7050,7050,7050,0
20230622,160000,432480,7050,7050,7050,7050,0
20230622,155900,432480,7050,7050,7050,7050,0
20230622,155800,432480,7050,7050,7050,7050,0
20230622,155700,432480,7050,7050,7050,7050,0
20230622,155600,432480,7050,7050,7050,7050,0
20230622,155500,432480,7050,7050,7050,7050,0
20230622,155400,432480,7050,7050,7050,7050,0
20230622,155300,432480,7050,7050,7050,7050,0
20230622,155200,432480,7050,7050,7050,7050,0
20230622,155100,432480,7050,7050,7050,7050,0
20230622,155000,432480,7050,7050,7050,7050,0
20230622,154900,432480,7050,7050,7050,7050,0
20230622,154800,432480,7050,7050,7050,7050,0
20230622,154700,432480,7050,7050,7050,7050,0
20230622,154600,432480,7050,7050,7050,7050,0
20230622,154500,432480,7050,7050,7050,7050,0
20230622,154400,432480,7050,7050,7050,7050,0
20230622,154300,432480,7050,7050,7050,7050,0
20230622,154200,432480,7050,7050,7050,7050,0
20230622,154100,432480,7050,7050,7050,7050,0
20230622,154000,432480,7050,7050,7050,7050,0
20230622,153900,432480,7050,7050,7050,7050,0
20230622,153800,432480,7050,7050,7050,7050,0
20230622,153700,432480,7050,7050,7050,7050,0
20230622,153600,432480,7050,7050,7050,7050,0
20230622,153500,432480,7050,7050,7050,7050,10
20230622,153400,432480,7050,7050,7050,7050,0
20230622,153300,432480,7050,7050,7050,7050,0
20230622,153200,432480,7050,7050,7050,7050,0
20230622,153100,432480,7050,7050,7050,7050,0
20230622,153000,432480,7050,7050,7050,7050,0
20230622,152900,432480,7050,7050,7050,7050,0
20230622,152800,432480,7050,7050,7050,7050,0
20230622,152700,432480,7050,7050,7050,7050,0
20230622,152600,432480,7050,7050,7050,7050,0
20230622,152500,432480,7050,7050,7050,7050,0
20230622,152400,432480,7050,7050,7050,7050,0
20230622,152300,432480,7050,7050,7050,7050,0
20230622,152200,432480,7050,7050,7050,7050,0
20230622,152100,432480,7050,7050,7050,7050,0
20230622,152000,432480,7050,7050,7050,7050,0
20230622,151900,432480,7050,7050,7050,7050,0
20230622,151800,432480,7050,7050,7050,7050,0
20230622,151700,432480,7050,7050,7050,7050,0
20230622,151600,432480,7050,7050,7050,7050,0
20230622,151500,432480,7050,7050,7050,7050,0
20230622,151400,432480,7050,7050,7050,7050,0
20230622,151300,432480,7050,7050,7050,7050,0
20230622,151200,432480,7050,7050,7050,7050,0
20230622,151100,432480,7050,7050,7050,7050,0
20230622,151000,432480,7050,7050,7050,7050,0
20230622,150900,432480,7050,7050,7050,7050,0
20230622,150800,432480,7050,7050,7050,7050,0
20230622,150700,432480,7050,7050,7050,7050,0
20230622,150600,432480,7050,7050,7050,7050,0
20230622,150500,432480,7050,7050,7050,7050,0
20230622,150400,432480,7050,7050,7050,7050,0
20230622,150300,432480,7050,7050,7050,7050,0
20230622,150200,432480,7050,7050,7050,7050,0
20230622,150100,432480,7050,7050,7050,7050,0
20230622,150000,432480,7050,7050,7050,7050,0
20230622,145900,432480,7050,7050,7050,7050,0
20230622,145800,432480,7050,7050,7050,7050,0
20230622,145700,432480,7050,7050,7050,7050,0
20230622,145600,432480,7050,7050,7050,7050,0
20230622,145500,432480,7050,7050,7050,7050,0
20230622,145400,432480,7050,7050,7050,7050,0
20230622,145300,432480,7050,7050,7050,7050,0
20230622,145200,432480,7050,7050,7050,7050,0
20230622,145100,432480,7050,7050,7050,7050,0
20230622,145000,432480,7050,7050,7050,7050,0
20230622,144900,432480,7050,7050,7050,7050,0
20230622,144800,432480,7050,7050,7050,7050,0
20230622,144700,432480,7050,7050,7050,7050,0
20230622,144600,432480,7050,7050,7050,7050,0
20230622,144500,432480,7050,7050,7050,7050,0
20230622,144400,432480,7050,7050,7050,7050,0
20230622,144300,432480,7050,7050,7050,7050,0
20230622,144200,432480,7050,7050,7050,7050,0
20230622,144100,432480,7050,7050,7050,7050,0
20230622,144000,432480,7050,7050,7050,7050,0
20230622,143900,432480,7050,7050,7050,7050,0
20230622,143800,432480,7050,7050,7050,7050,0
20230622,143700,432480,7050,7050,7050,7050,0
20230622,143600,432480,7050,7050,7050,7050,0
20230622,143500,432480,7050,7050,7050,7050,0
20230622,143400,432480,7050,7050,7050,7050,0
20230622,143300,432480,7050,7050,7050,7050,0
20230622,143200,432480,7050,7050,7050,7050,0
20230622,143100,432480,7050,7050,7050,7050,0
20230622,143000,432480,7050,7050,7050,7050,0
20230622,142900,432480,7050,7050,7050,7050,0
20230622,142800,432480,7050,7050,7050,7050,0
20230622,142700,432480,7050,7050,7050,7050,0
20230622,142600,432480,7050,7050,7050,7050,0
20230622,142500,432480,7050,7050,7050,7050,0
20230622,142400,432480,7050,7050,7050,7050,0
20230622,142300,432480,7050,7050,7050,7050,0
20230622,142200,432480,7050,7050,7050,7050,0
20230622,142100,432480,7050,7050,7050,7050,0
20230622,142000,432480,7050,7050,7050,7050,0
20230622,141900,432480,7050,7050,7050,7050,0
20230622,141800,432480,7050,7050,7050,7050,0
20230622,141700,432480,7050,7050,7050,7050,0
20230622,141600,432480,7050,7050,7050,7050,0
20230622,141500,432480,7050,7050,7050,7050,0
20230622,141400,432480,7050,7050,7050,7050,0
20230622,141300,432480,7050,7050,7050,7050,0
20230622,141200,432480,7050,7050,7050,7050,0
20230622,141100,432480,7050,7050,7050,7050,0
20230622,141000,432480,7050,7050,7050,7050,0
20230622,140900,432480,7050,7050,7050,7050,0
20230622,140800,432480,7050,7050,7050,7050,0
20230622,140700,432480,7050,7050,7050,7050,0
20230622,140600,432480,7050,7050,7050,7050,0
20230622,140500,432480,7050,7050,7050,7050,0
20230622,140400,432480,7050,7050,7050,7050,0
20230622,140300,432480,7050,7050,7050,7050,0
20230622,140200,432480,7050,7050,7050,7050,0
20230622,140100,432480,7050,7050,7050,7050,0
20230622,140000,432480,7050,7050,7050,7050,0
20230622,135900,432480,7050,7050,7050,7050,0
20230622,135800,432480,7050,7050,7050,7050,0
20230622,135700,432480,7050,7050,7050,7050,0
20230622,135600,432480,7050,7050,7050,7050,10
20230622,135500,361980,7050,7050,7050,7050,50
20230622,135400,9480,9480,9480,9480,9480,0
20230622,135300,9480,9480,9480,9480,9480,0
20230622,135200,9480,9480,9480,9480,9480,0
20230622,135100,9480,9480,9480,9480,9480,0
20230622,135000,9480,9480,9480,9480,9480,0
20230622,134900,9480,9480,9480,9480,9480,0
20230622,134800,9480,9480,9480,9480,9480,0
20230622,134700,9480,9480,9480,9480,9480,0
20230622,134600,9480,9480,9480,9480,9480,0
20230622,134500,9480,9480,9480,9480,9480,0
20230622,134400,9480,9480,9480,9480,9480,0
20230622,134300,9480,9480,9480,9480,9480,0
20230622,134200,9480,9480,9480,9480,9480,0
20230622,134100,9480,9480,9480,9480,9480,0
20230622,134000,9480,9480,9480,9480,9480,0
20230622,133900,9480,9480,9480,9480,9480,0
20230622,133800,9480,9480,9480,9480,9480,0
20230622,133700,9480,9480,9480,9480,9480,0
20230622,133600,9480,9480,9480,9480,9480,0
20230622,133500,9480,9480,9480,9480,9480,0
20230622,133400,9480,9480,9480,9480,9480,0
20230622,133300,9480,9480,9480,9480,9480,0
20230622,133200,9480,9480,9480,9480,9480,0
20230622,133100,9480,9480,9480,9480,9480,0
20230622,133000,9480,9480,9480,9480,9480,0
20230622,132900,9480,9480,9480,9480,9480,0
20230622,132800,9480,9480,9480,9480,9480,0
20230622,132700,9480,9480,9480,9480,9480,0
20230622,132600,9480,9480,9480,9480,9480,0
20230622,132500,9480,9480,9480,9480,9480,0
20230622,132400,9480,9480,9480,9480,9480,0
20230622,132300,9480,9480,9480,9480,9480,0
20230622,132200,9480,9480,9480,9480,9480,0
20230622,132100,9480,9480,9480,9480,9480,0
20230622,132000,9480,9480,9480,9480,9480,0
20230622,131900,9480,9480,9480,9480,9480,0
20230622,131800,9480,9480,9480,9480,9480,0
20230622,131700,9480,9480,9480,9480,9480,0
20230622,131600,9480,9480,9480,9480,9480,0
20230622,131500,9480,9480,9480,9480,9480,0
20230622,131400,9480,9480,9480,9480,9480,0
20230622,131300,9480,9480,9480,9480,9480,0
20230622,131200,9480,9480,9480,9480,9480,0
20230622,131100,9480,9480,9480,9480,9480,0
20230622,131000,9480,9480,9480,9480,9480,0
20230622,130900,9480,9480,9480,9480,9480,0
20230622,130800,9480,9480,9480,9480,9480,0
20230622,130700,9480,9480,9480,9480,9480,0
20230622,130600,9480,9480,9480,9480,9480,0
20230622,130500,9480,9480,9480,9480,9480,0
20230622,130400,9480,9480,9480,9480,9480,0
20230622,130300,9480,9480,9480,9480,9480,0
20230622,130200,9480,9480,9480,9480,9480,0
20230622,130100,9480,9480,9480,9480,9480,0
20230622,130000,9480,9480,9480,9480,9480,0
20230622,125900,9480,9480,9480,9480,9480,0
20230622,125800,9480,9480,9480,9480,9480,0
20230622,125700,9480,9480,9480,9480,9480,0
20230622,125600,9480,9480,9480,9480,9480,0
20230622,125500,9480,9480,9480,9480,9480,0
20230622,125400,9480,9480,9480,9480,9480,0
20230622,125300,9480,9480,9480,9480,9480,0
20230622,125200,9480,9480,9480,9480,9480,0
20230622,125100,9480,9480,9480,9480,9480,0
20230622,125000,9480,9480,9480,9480,9480,0
20230622,124900,9480,9480,9480,9480,9480,0
20230622,124800,9480,9480,9480,9480,9480,0
20230622,124700,9480,9480,9480,9480,9480,0
20230622,124600,9480,9480,9480,9480,9480,0
20230622,124500,9480,9480,9480,9480,9480,0
20230622,124400,9480,9480,9480,9480,9480,0
20230622,124300,9480,9480,9480,9480,9480,0
20230622,124200,9480,9480,9480,9480,9480,0
20230622,124100,9480,9480,9480,9480,9480,0
20230622,124000,9480,9480,9480,9480,9480,0
20230622,123900,9480,9480,9480,9480,9480,0
20230622,123800,9480,9480,9480,9480,9480,0
20230622,123700,9480,9480,9480,9480,9480,0
20230622,123600,9480,9480,9480,9480,9480,0
20230622,123500,9480,9480,9480,9480,9480,0
20230622,123400,9480,9480,9480,9480,9480,0
20230622,123300,9480,9480,9480,9480,9480,0
20230622,123200,9480,9480,9480,9480,9480,0
20230622,123100,9480,9480,9480,9480,9480,0
20230622,123000,9480,9480,9480,9480,9480,0
20230622,122900,9480,9480,9480,9480,9480,0
20230622,122800,9480,9480,9480,9480,9480,0
20230622,122700,9480,9480,9480,9480,9480,0
20230622,122600,9480,9480,9480,9480,9480,0
20230622,122500,9480,9480,9480,9480,9480,0
20230622,122400,9480,9480,9480,9480,9480,0
20230622,122300,9480,9480,9480,9480,9480,0
20230622,122200,9480,9480,9480,9480,9480,0
20230622,122100,9480,9480,9480,9480,9480,0
20230622,122000,9480,9480,9480,9480,9480,0
20230622,121900,9480,9480,9480,9480,9480,0
20230622,121800,9480,9480,9480,9480,9480,0
20230622,121700,9480,9480,9480,9480,9480,0
20230622,121600,9480,9480,9480,9480,9480,0
20230622,121500,9480,9480,9480,9480,9480,0
20230622,121400,9480,9480,9480,9480,9480,0
20230622,121300,9480,9480,9480,9480,9480,0
20230622,121200,9480,9480,9480,9480,9480,0
20230622,121100,9480,9480,9480,9480,9480,0
20230622,121000,9480,9480,9480,9480,9480,0
20230622,120900,9480,9480,9480,9480,9480,0
20230622,120800,9480,9480,9480,9480,9480,0
20230622,120700,9480,9480,9480,9480,9480,0
20230622,120600,9480,9480,9480,9480,9480,0
20230622,120500,9480,9480,9480,9480,9480,0
20230622,120400,9480,9480,9480,9480,9480,0
20230622,120300,9480,9480,9480,9480,9480,0
20230622,120200,9480,9480,9480,9480,9480,0
20230622,120100,9480,9480,9480,9480,9480,0
20230622,120000,9480,9480,9480,9480,9480,0
20230622,115900,9480,9480,9480,9480,9480,0
20230622,115800,9480,9480,9480,9480,9480,0
20230622,115700,9480,9480,9480,9480,9480,0
20230622,115600,9480,9480,9480,9480,9480,0
20230622,115500,9480,9480,9480,9480,9480,0
20230622,115400,9480,9480,9480,9480,9480,0
20230622,115300,9480,9480,9480,9480,9480,0
20230622,115200,9480,9480,9480,9480,9480,0
20230622,115100,9480,9480,9480,9480,9480,0
20230622,115000,9480,9480,9480,9480,9480,0
20230622,114900,9480,9480,9480,9480,9480,0
20230622,114800,9480,9480,9480,9480,9480,0
20230622,114700,9480,9480,9480,9480,9480,0
20230622,114600,9480,9480,9480,9480,9480,0
20230622,114500,9480,9480,9480,9480,9480,0
20230622,114400,9480,9480,9480,9480,9480,0
20230622,114300,9480,9480,9480,9480,9480,0
20230622,114200,9480,9480,9480,9480,9480,0
20230622,114100,9480,9480,9480,9480,9480,0
20230622,114000,9480,9480,9480,9480,9480,0
20230622,113900,9480,9480,9480,9480,9480,0
20230622,113800,9480,9480,9480,9480,9480,0
20230622,113700,9480,9480,9480,9480,9480,0
20230622,113600,9480,9480,9480,9480,9480,0
20230622,113500,9480,9480,9480,9480,9480,0
20230622,113400,9480,9480,9480,9480,9480,0
20230622,113300,9480,9480,9480,9480,9480,0
20230622,113200,9480,9480,9480,9480,9480,0
20230622,113100,9480,9480,9480,9480,9480,0
20230622,113000,9480,9480,9480,9480,9480,0
20230622,112900,9480,9480,9480,9480,9480,0
20230622,112800,9480,9480,9480,9480,9480,0
20230622,112700,9480,9480,9480,9480,9480,0
20230622,112600,9480,9480,9480,9480,9480,0
20230622,112500,9480,9480,9480,9480,9480,0
20230622,112400,9480,9480,9480,9480,9480,0
20230622,112300,9480,9480,9480,9480,9480,0
20230622,112200,9480,9480,9480,9480,9480,0
20230622,112100,9480,9480,9480,9480,9480,0
20230622,112000,9480,9480,9480,9480,9480,0
20230622,111900,9480,9480,9480,9480,9480,0
20230622,111800,9480,9480,9480,9480,9480,0
20230622,111700,9480,9480,9480,9480,9480,0
20230622,111600,9480,9480,9480,9480,9480,0
20230622,111500,9480,9480,9480,9480,9480,0
20230622,111400,9480,9480,9480,9480,9480,0
20230622,111300,9480,9480,9480,9480,9480,0
20230622,111200,9480,9480,9480,9480,9480,0
20230622,111100,9480,9480,9480,9480,9480,0
20230622,111000,9480,9480,9480,9480,9480,0
20230622,110900,9480,9480,9480,9480,9480,0
20230622,110800,9480,9480,9480,9480,9480,0
20230622,110700,9480,9480,9480,9480,9480,0
20230622,110600,9480,9480,9480,9480,9480,0
20230622,110500,9480,9480,9480,9480,9480,0
20230622,110400,9480,9480,9480,9480,9480,0
20230622,110300,9480,9480,9480,9480,9480,0
20230622,110200,9480,9480,9480,9480,9480,0
20230622,110100,9480,9480,9480,9480,9480,0
20230622,110000,9480,9480,9480,9480,9480,0
20230622,105900,9480,9480,9480,9480,9480,0
20230622,105800,9480,9480,9480,9480,9480,0
20230622,105700,9480,9480,9480,9480,9480,0
20230622,105600,9480,9480,9480,9480,9480,0
20230622,105500,9480,9480,9480,9480,9480,0
20230622,105400,9480,9480,9480,9480,9480,0
20230622,105300,9480,9480,9480,9480,9480,0
20230622,105200,9480,9480,9480,9480,9480,0
20230622,105100,9480,9480,9480,9480,9480,0
20230622,105000,9480,9480,9480,9480,9480,0
20230622,104900,9480,9480,9480,9480,9480,0
20230622,104800,9480,9480,9480,9480,9480,0
20230622,104700,9480,9480,9480,9480,9480,0
20230622,104600,9480,9480,9480,9480,9480,0
20230622,104500,9480,9480,9480,9480,9480,0
20230622,104400,9480,9480,9480,9480,9480,0
20230622,104300,9480,9480,9480,9480,9480,0
20230622,104200,9480,9480,9480,9480,9480,0
20230622,104100,9480,9480,9480,9480,9480,0
20230622,104000,9480,9480,9480,9480,9480,0
20230622,103900,9480,9480,9480,9480,9480,0
20230622,103800,9480,9480,9480,9480,9480,0
20230622,103700,9480,9480,9480,9480,9480,0
20230622,103600,9480,9480,9480,9480,9480,0
20230622,103500,9480,9480,9480,9480,9480,0
20230622,103400,9480,9480,9480,9480,9480,0
20230622,103300,9480,9480,9480,9480,9480,0
20230622,103200,9480,9480,9480,9480,9480,0
20230622,103100,9480,9480,9480,9480,9480,0
20230622,103000,9480,9480,9480,9480,9480,0
20230622,102900,9480,9480,9480,9480,9480,0
20230622,102800,9480,9480,9480,9480,9480,0
20230622,102700,9480,9480,9480,9480,9480,0
20230622,102600,9480,9480,9480,9480,9480,0
20230622,102500,9480,9480,9480,9480,9480,0
20230622,102400,9480,9480,9480,9480,9480,0
20230622,102300,9480,9480,9480,9480,9480,0
20230622,102200,9480,9480,9480,9480,9480,0
20230622,102100,9480,9480,9480,9480,9480,0
20230622,102000,9480,9480,9480,9480,9480,0
20230622,101900,9480,9480,9480,9480,9480,0
20230622,101800,9480,9480,9480,9480,9480,0
20230622,101700,9480,9480,9480,9480,9480,0
20230622,101600,9480,9480,9480,9480,9480,0
20230622,101500,9480,9480,9480,9480,9480,0
20230622,101400,9480,9480,9480,9480,9480,0
20230622,101300,9480,9480,9480,9480,9480,0
20230622,101200,9480,9480,9480,9480,9480,0
20230622,101100,9480,9480,9480,9480,9480,0
20230622,101000,9480,9480,9480,9480,9480,0
20230622,100900,9480,9480,9480,9480,9480,0
20230622,100800,9480,9480,9480,9480,9480,0
20230622,100700,9480,9480,9480,9480,9480,0
20230622,100600,9480,9480,9480,9480,9480,0
20230622,100500,9480,9480,9480,9480,9480,0
20230622,100400,9480,9480,9480,9480,9480,0
20230622,100300,9480,9480,9480,9480,9480,0
20230622,100200,9480,9480,9480,9480,9480,0
20230622,100100,9480,9480,9480,9480,9480,0
20230622,100000,9480,9480,9480,9480,9480,0
20230622,095900,9480,9480,9480,9480,9480,0
20230622,095800,9480,9480,9480,9480,9480,0
20230622,095700,9480,9480,9480,9480,9480,0
20230622,095600,9480,9480,9480,9480,9480,0
20230622,095500,9480,9480,9480,9480,9480,0
20230622,095400,9480,9480,9480,9480,9480,0
20230622,095300,9480,9480,9480,9480,9480,0
20230622,095200,9480,9480,9480,9480,9480,0
20230622,095100,9480,9480,9480,9480,9480,0
20230622,095000,9480,9480,9480,9480,9480,0
20230622,094900,9480,9480,9480,9480,9480,0
20230622,094800,9480,9480,9480,9480,9480,0
20230622,094700,9480,9480,9480,9480,9480,0
20230622,094600,9480,9480,9480,9480,9480,0
20230622,094500,9480,9480,9480,9480,9480,0
20230622,094400,9480,9480,9480,9480,9480,0
20230622,094300,9480,9480,9480,9480,9480,0
20230622,094200,9480,9480,9480,9480,9480,0
20230622,094100,9480,9480,9480,9480,9480,0
20230622,094000,9480,9480,9480,9480,9480,0
20230622,093900,9480,9480,9480,9480,9480,0
20230622,093800,9480,9480,9480,9480,9480,0
20230622,093700,9480,9480,9480,9480,9480,0
20230622,093600,9480,9480,9480,9480,9480,0
20230622,093500,9480,9480,9480,9480,9480,0
20230622,093400,9480,9480,9480,9480,9480,0
20230622,093300,9480,9480,9480,9480,9480,0
20230622,093200,9480,9480,9480,9480,9480,0
20230622,093100,9480,9480,9480,9480,9480,0
20230622,093000,9480,9480,9480,9480,9480,0
20230622,092900,9480,9480,9480,9480,9480,0
20230622,092800,9480,9480,9480,9480,9480,0
20230622,092700,9480,9480,9480,9480,9480,0
20230622,092600,9480,9480,9480,9480,9480,0
20230622,092500,9480,9480,9480,9480,9480,0
20230622,092400,9480,9480,9480,9480,9480,0
20230622,092300,9480,9480,9480,9480,9480,0
20230622,092200,9480,9480,9480,9480,9480,0
20230622,092100,9480,9480,9480,9480,9480,0
20230622,092000,9480,9480,9480,9480,9480,0
20230622,091900,9480,9480,9480,9480,9480,0
20230622,091800,9480,9480,9480,9480,9480,0
20230622,091700,9480,9480,9480,9480,9480,0
20230622,091600,9480,9480,9480,9480,9480,0
20230622,091500,9480,9480,9480,9480,9480,0
20230622,091400,9480,9480,9480,9480,9480,0
20230622,091300,9480,9480,9480,9480,9480,0
20230622,091200,9480,9480,9480,9480,9480,0
20230622,091100,9480,9480,9480,9480,9480,0
20230622,091000,9480,9480,9480,9480,9480,0
20230622,090900,9480,9480,9480,9480,9480,0
20230622,090800,9480,9480,9480,9480,9480,0
20230622,090700,9480,9480,9480,9480,9480,0
20230622,090600,9480,9480,9480,9480,9480,0
20230622,090500,9480,9480,9480,9480,9480,0
20230622,090400,9480,9480,9480,9480,9480,0
20230622,090300,9480,9480,9480,9480,9480,0
20230622,090200,9480,9480,9480,9480,9480,0
20230622,090100,9480,9480,9480,9480,9480,0
20230622,090000,9480,9480,9480,9480,9480,1