KissMeData/390110/min/candle-20230616.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230616,183300,1146745,3865,3865,3865,3865,10
20230616,183200,1146745,3865,3865,3865,3865,0
20230616,183100,1146745,3865,3865,3865,3865,0
20230616,183000,1146745,3865,3865,3865,3865,0
20230616,182900,1146745,3865,3865,3865,3865,0
20230616,182800,1146745,3865,3865,3865,3865,0
20230616,182700,1146745,3865,3865,3865,3865,0
20230616,182600,1146745,3865,3865,3865,3865,0
20230616,182500,1146745,3865,3865,3865,3865,0
20230616,182400,1146745,3865,3865,3865,3865,0
20230616,182300,1146745,3865,3865,3865,3865,0
20230616,182200,1146745,3865,3865,3865,3865,0
20230616,182100,1146745,3865,3865,3865,3865,0
20230616,182000,1146745,3865,3865,3865,3865,0
20230616,181900,1146745,3865,3865,3865,3865,0
20230616,181800,1146745,3865,3865,3865,3865,0
20230616,181700,1146745,3865,3865,3865,3865,0
20230616,181600,1146745,3865,3865,3865,3865,0
20230616,181500,1146745,3865,3865,3865,3865,0
20230616,181400,1146745,3865,3865,3865,3865,0
20230616,181300,1146745,3865,3865,3865,3865,0
20230616,181200,1146745,3865,3865,3865,3865,0
20230616,181100,1146745,3865,3865,3865,3865,0
20230616,181000,1146745,3865,3865,3865,3865,0
20230616,180900,1146745,3865,3865,3865,3865,0
20230616,180800,1146745,3865,3865,3865,3865,0
20230616,180700,1146745,3865,3865,3865,3865,0
20230616,180600,1146745,3865,3865,3865,3865,0
20230616,180500,1146745,3865,3865,3865,3865,0
20230616,180400,1146745,3865,3865,3865,3865,0
20230616,180300,1146745,3865,3865,3865,3865,10
20230616,180200,1146745,3865,3865,3865,3865,0
20230616,180100,1146745,3865,3865,3865,3865,0
20230616,180000,1146745,3865,3865,3865,3865,0
20230616,175900,1146745,3865,3865,3865,3865,0
20230616,175800,1146745,3865,3865,3865,3865,0
20230616,175700,1146745,3865,3865,3865,3865,0
20230616,175600,1146745,3865,3865,3865,3865,0
20230616,175500,1146745,3865,3865,3865,3865,0
20230616,175400,1146745,3865,3865,3865,3865,0
20230616,175300,1146745,3865,3865,3865,3865,0
20230616,175200,1146745,3865,3865,3865,3865,0
20230616,175100,1146745,3865,3865,3865,3865,0
20230616,175000,1146745,3865,3865,3865,3865,0
20230616,174900,1146745,3865,3865,3865,3865,0
20230616,174800,1146745,3865,3865,3865,3865,0
20230616,174700,1146745,3865,3865,3865,3865,0
20230616,174600,1146745,3865,3865,3865,3865,0
20230616,174500,1146745,3865,3865,3865,3865,0
20230616,174400,1146745,3865,3865,3865,3865,0
20230616,174300,1146745,3865,3865,3865,3865,0
20230616,174200,1146745,3865,3865,3865,3865,0
20230616,174100,1146745,3865,3865,3865,3865,0
20230616,174000,1146745,3865,3865,3865,3865,0
20230616,173900,1146745,3865,3865,3865,3865,0
20230616,173800,1146745,3865,3865,3865,3865,0
20230616,173700,1146745,3865,3865,3865,3865,0
20230616,173600,1146745,3865,3865,3865,3865,0
20230616,173500,1146745,3865,3865,3865,3865,0
20230616,173400,1146745,3865,3865,3865,3865,0
20230616,173300,1146745,3865,3865,3865,3865,10
20230616,173200,1146745,3865,3865,3865,3865,0
20230616,173100,1146745,3865,3865,3865,3865,0
20230616,173000,1146745,3865,3865,3865,3865,0
20230616,172900,1146745,3865,3865,3865,3865,0
20230616,172800,1146745,3865,3865,3865,3865,0
20230616,172700,1146745,3865,3865,3865,3865,0
20230616,172600,1146745,3865,3865,3865,3865,0
20230616,172500,1146745,3865,3865,3865,3865,0
20230616,172400,1146745,3865,3865,3865,3865,0
20230616,172300,1146745,3865,3865,3865,3865,0
20230616,172200,1146745,3865,3865,3865,3865,0
20230616,172100,1146745,3865,3865,3865,3865,0
20230616,172000,1146745,3865,3865,3865,3865,0
20230616,171900,1146745,3865,3865,3865,3865,0
20230616,171800,1146745,3865,3865,3865,3865,0
20230616,171700,1146745,3865,3865,3865,3865,0
20230616,171600,1146745,3865,3865,3865,3865,0
20230616,171500,1146745,3865,3865,3865,3865,0
20230616,171400,1146745,3865,3865,3865,3865,0
20230616,171300,1146745,3865,3865,3865,3865,0
20230616,171200,1146745,3865,3865,3865,3865,0
20230616,171100,1146745,3865,3865,3865,3865,0
20230616,171000,1146745,3865,3865,3865,3865,0
20230616,170900,1146745,3865,3865,3865,3865,0
20230616,170800,1146745,3865,3865,3865,3865,0
20230616,170700,1146745,3865,3865,3865,3865,0
20230616,170600,1146745,3865,3865,3865,3865,0
20230616,170500,1146745,3865,3865,3865,3865,0
20230616,170400,1146745,3865,3865,3865,3865,0
20230616,170300,1146745,3865,3865,3865,3865,10
20230616,170200,1146745,3865,3865,3865,3865,0
20230616,170100,1146745,3865,3865,3865,3865,0
20230616,170000,1146745,3865,3865,3865,3865,0
20230616,165900,1146745,3865,3865,3865,3865,0
20230616,165800,1146745,3865,3865,3865,3865,0
20230616,165700,1146745,3865,3865,3865,3865,0
20230616,165600,1146745,3865,3865,3865,3865,0
20230616,165500,1146745,3865,3865,3865,3865,0
20230616,165400,1146745,3865,3865,3865,3865,0
20230616,165300,1146745,3865,3865,3865,3865,0
20230616,165200,1146745,3865,3865,3865,3865,0
20230616,165100,1146745,3865,3865,3865,3865,0
20230616,165000,1146745,3865,3865,3865,3865,0
20230616,164900,1146745,3865,3865,3865,3865,0
20230616,164800,1146745,3865,3865,3865,3865,0
20230616,164700,1146745,3865,3865,3865,3865,0
20230616,164600,1146745,3865,3865,3865,3865,0
20230616,164500,1146745,3865,3865,3865,3865,0
20230616,164400,1146745,3865,3865,3865,3865,0
20230616,164300,1146745,3865,3865,3865,3865,0
20230616,164200,1146745,3865,3865,3865,3865,0
20230616,164100,1146745,3865,3865,3865,3865,0
20230616,164000,1146745,3865,3865,3865,3865,0
20230616,163900,1146745,3865,3865,3865,3865,0
20230616,163800,1146745,3865,3865,3865,3865,0
20230616,163700,1146745,3865,3865,3865,3865,0
20230616,163600,1146745,3865,3865,3865,3865,0
20230616,163500,1146745,3865,3865,3865,3865,0
20230616,163400,1146745,3865,3865,3865,3865,0
20230616,163300,1146745,3865,3865,3865,3865,10
20230616,163200,1146745,3865,3865,3865,3865,0
20230616,163100,1146745,3865,3865,3865,3865,0
20230616,163000,1146745,3865,3865,3865,3865,0
20230616,162900,1146745,3865,3865,3865,3865,0
20230616,162800,1146745,3865,3865,3865,3865,0
20230616,162700,1146745,3865,3865,3865,3865,0
20230616,162600,1146745,3865,3865,3865,3865,0
20230616,162500,1146745,3865,3865,3865,3865,0
20230616,162400,1146745,3865,3865,3865,3865,0
20230616,162300,1146745,3865,3865,3865,3865,0
20230616,162200,1146745,3865,3865,3865,3865,0
20230616,162100,1146745,3865,3865,3865,3865,0
20230616,162000,1146745,3865,3865,3865,3865,0
20230616,161900,1146745,3865,3865,3865,3865,0
20230616,161800,1146745,3865,3865,3865,3865,0
20230616,161700,1146745,3865,3865,3865,3865,0
20230616,161600,1146745,3865,3865,3865,3865,0
20230616,161500,1146745,3865,3865,3865,3865,0
20230616,161400,1146745,3865,3865,3865,3865,0
20230616,161300,1146745,3865,3865,3865,3865,0
20230616,161200,1146745,3865,3865,3865,3865,0
20230616,161100,1146745,3865,3865,3865,3865,0
20230616,161000,1146745,3865,3865,3865,3865,0
20230616,160900,1146745,3865,3865,3865,3865,0
20230616,160800,1146745,3865,3865,3865,3865,0
20230616,160700,1146745,3865,3865,3865,3865,0
20230616,160600,1146745,3865,3865,3865,3865,0
20230616,160500,1146745,3865,3865,3865,3865,0
20230616,160400,1146745,3865,3865,3865,3865,0
20230616,160300,1146745,3865,3865,3865,3865,10
20230616,160200,1146745,3865,3865,3865,3865,0
20230616,160100,1146745,3865,3865,3865,3865,0
20230616,160000,1146745,3865,3865,3865,3865,0
20230616,155900,1146745,3865,3865,3865,3865,0
20230616,155800,1146745,3865,3865,3865,3865,0
20230616,155700,1146745,3865,3865,3865,3865,0
20230616,155600,1146745,3865,3865,3865,3865,0
20230616,155500,1146745,3865,3865,3865,3865,0
20230616,155400,1146745,3865,3865,3865,3865,0
20230616,155300,1146745,3865,3865,3865,3865,0
20230616,155200,1146745,3865,3865,3865,3865,0
20230616,155100,1146745,3865,3865,3865,3865,0
20230616,155000,1146745,3865,3865,3865,3865,0
20230616,154900,1146745,3865,3865,3865,3865,0
20230616,154800,1146745,3865,3865,3865,3865,0
20230616,154700,1146745,3865,3865,3865,3865,0
20230616,154600,1146745,3865,3865,3865,3865,0
20230616,154500,1146745,3865,3865,3865,3865,0
20230616,154400,1146745,3865,3865,3865,3865,0
20230616,154300,1146745,3865,3865,3865,3865,0
20230616,154200,1146745,3865,3865,3865,3865,0
20230616,154100,1146745,3865,3865,3865,3865,0
20230616,154000,1146745,3865,3865,3865,3865,0
20230616,153900,1146745,3865,3865,3865,3865,0
20230616,153800,1146745,3865,3865,3865,3865,0
20230616,153700,1146745,3865,3865,3865,3865,0
20230616,153600,1146745,3865,3865,3865,3865,0
20230616,153500,1146745,3865,3865,3865,3865,0
20230616,153400,1146745,3865,3865,3865,3865,0
20230616,153300,1146745,3865,3865,3865,3865,10
20230616,153200,1146745,3865,3865,3865,3865,0
20230616,153100,1146745,3865,3865,3865,3865,0
20230616,153000,1146745,3865,3865,3865,3865,0
20230616,152900,1146745,3865,3865,3865,3865,0
20230616,152800,1146745,3865,3865,3865,3865,0
20230616,152700,1146745,3865,3865,3865,3865,0
20230616,152600,1146745,3865,3865,3865,3865,0
20230616,152500,1146745,3865,3865,3865,3865,0
20230616,152400,1146745,3865,3865,3865,3865,0
20230616,152300,1146745,3865,3865,3865,3865,0
20230616,152200,1146745,3865,3865,3865,3865,0
20230616,152100,1146745,3865,3865,3865,3865,0
20230616,152000,1146745,3865,3865,3865,3865,0
20230616,151900,1146745,3865,3865,3865,3865,0
20230616,151800,1146745,3865,3865,3865,3865,0
20230616,151700,1146745,3865,3865,3865,3865,0
20230616,151600,1146745,3865,3865,3865,3865,0
20230616,151500,1146745,3865,3865,3865,3865,0
20230616,151400,1146745,3865,3865,3865,3865,0
20230616,151300,1146745,3865,3865,3865,3865,0
20230616,151200,1146745,3865,3865,3865,3865,0
20230616,151100,1146745,3865,3865,3865,3865,0
20230616,151000,1146745,3865,3865,3865,3865,0
20230616,150900,1146745,3865,3865,3865,3865,0
20230616,150800,1146745,3865,3865,3865,3865,0
20230616,150700,1146745,3865,3865,3865,3865,0
20230616,150600,1146745,3865,3865,3865,3865,10
20230616,150500,1108095,3865,3865,3865,3865,0
20230616,150400,1108095,3865,3865,3865,3865,0
20230616,150300,1108095,3865,3865,3865,3865,0
20230616,150200,1108095,3865,3865,3865,3865,0
20230616,150100,1108095,3865,3865,3865,3865,0
20230616,150000,1108095,3865,3865,3865,3865,0
20230616,145900,1108095,3865,3865,3865,3865,0
20230616,145800,1108095,3865,3865,3865,3865,0
20230616,145700,1108095,3865,3865,3865,3865,0
20230616,145600,1108095,3865,3865,3865,3865,0
20230616,145500,1108095,3865,3865,3865,3865,0
20230616,145400,1108095,3865,3865,3865,3865,0
20230616,145300,1108095,3865,3865,3865,3865,0
20230616,145200,1108095,3865,3655,3865,3655,302
20230616,145100,3865,3865,3865,3865,3865,0
20230616,145000,3865,3865,3865,3865,3865,0
20230616,144900,3865,3865,3865,3865,3865,0
20230616,144800,3865,3865,3865,3865,3865,0
20230616,144700,3865,3865,3865,3865,3865,0
20230616,144600,3865,3865,3865,3865,3865,0
20230616,144500,3865,3865,3865,3865,3865,0
20230616,144400,3865,3865,3865,3865,3865,0
20230616,144300,3865,3865,3865,3865,3865,0
20230616,144200,3865,3865,3865,3865,3865,0
20230616,144100,3865,3865,3865,3865,3865,0
20230616,144000,3865,3865,3865,3865,3865,0
20230616,143900,3865,3865,3865,3865,3865,0
20230616,143800,3865,3865,3865,3865,3865,0
20230616,143700,3865,3865,3865,3865,3865,0
20230616,143600,3865,3865,3865,3865,3865,0
20230616,143500,3865,3865,3865,3865,3865,0
20230616,143400,3865,3865,3865,3865,3865,0
20230616,143300,3865,3865,3865,3865,3865,0
20230616,143200,3865,3865,3865,3865,3865,0
20230616,143100,3865,3865,3865,3865,3865,0
20230616,143000,3865,3865,3865,3865,3865,0
20230616,142900,3865,3865,3865,3865,3865,0
20230616,142800,3865,3865,3865,3865,3865,0
20230616,142700,3865,3865,3865,3865,3865,0
20230616,142600,3865,3865,3865,3865,3865,0
20230616,142500,3865,3865,3865,3865,3865,0
20230616,142400,3865,3865,3865,3865,3865,1
20230616,142300,0,4300,4300,4300,4300,0
20230616,142200,0,4300,4300,4300,4300,0
20230616,142100,0,4300,4300,4300,4300,0
20230616,142000,0,4300,4300,4300,4300,0
20230616,141900,0,4300,4300,4300,4300,0
20230616,141800,0,4300,4300,4300,4300,0
20230616,141700,0,4300,4300,4300,4300,0
20230616,141600,0,4300,4300,4300,4300,0
20230616,141500,0,4300,4300,4300,4300,0
20230616,141400,0,4300,4300,4300,4300,0
20230616,141300,0,4300,4300,4300,4300,0
20230616,141200,0,4300,4300,4300,4300,0
20230616,141100,0,4300,4300,4300,4300,0
20230616,141000,0,4300,4300,4300,4300,0
20230616,140900,0,4300,4300,4300,4300,0
20230616,140800,0,4300,4300,4300,4300,0
20230616,140700,0,4300,4300,4300,4300,0
20230616,140600,0,4300,4300,4300,4300,0
20230616,140500,0,4300,4300,4300,4300,0
20230616,140400,0,4300,4300,4300,4300,0
20230616,140300,0,4300,4300,4300,4300,0
20230616,140200,0,4300,4300,4300,4300,0
20230616,140100,0,4300,4300,4300,4300,0
20230616,140000,0,4300,4300,4300,4300,0
20230616,135900,0,4300,4300,4300,4300,0
20230616,135800,0,4300,4300,4300,4300,0
20230616,135700,0,4300,4300,4300,4300,0
20230616,135600,0,4300,4300,4300,4300,0
20230616,135500,0,4300,4300,4300,4300,0
20230616,135400,0,4300,4300,4300,4300,0
20230616,135300,0,4300,4300,4300,4300,0
20230616,135200,0,4300,4300,4300,4300,0
20230616,135100,0,4300,4300,4300,4300,0
20230616,135000,0,4300,4300,4300,4300,0
20230616,134900,0,4300,4300,4300,4300,0
20230616,134800,0,4300,4300,4300,4300,0
20230616,134700,0,4300,4300,4300,4300,0
20230616,134600,0,4300,4300,4300,4300,0
20230616,134500,0,4300,4300,4300,4300,0
20230616,134400,0,4300,4300,4300,4300,0
20230616,134300,0,4300,4300,4300,4300,0
20230616,134200,0,4300,4300,4300,4300,0
20230616,134100,0,4300,4300,4300,4300,0
20230616,134000,0,4300,4300,4300,4300,0
20230616,133900,0,4300,4300,4300,4300,0
20230616,133800,0,4300,4300,4300,4300,0
20230616,133700,0,4300,4300,4300,4300,0
20230616,133600,0,4300,4300,4300,4300,0
20230616,133500,0,4300,4300,4300,4300,0
20230616,133400,0,4300,4300,4300,4300,0
20230616,133300,0,4300,4300,4300,4300,0
20230616,133200,0,4300,4300,4300,4300,0
20230616,133100,0,4300,4300,4300,4300,0
20230616,133000,0,4300,4300,4300,4300,0
20230616,132900,0,4300,4300,4300,4300,0
20230616,132800,0,4300,4300,4300,4300,0
20230616,132700,0,4300,4300,4300,4300,0
20230616,132600,0,4300,4300,4300,4300,0
20230616,132500,0,4300,4300,4300,4300,0
20230616,132400,0,4300,4300,4300,4300,0
20230616,132300,0,4300,4300,4300,4300,0
20230616,132200,0,4300,4300,4300,4300,0
20230616,132100,0,4300,4300,4300,4300,0
20230616,132000,0,4300,4300,4300,4300,0
20230616,131900,0,4300,4300,4300,4300,0
20230616,131800,0,4300,4300,4300,4300,0
20230616,131700,0,4300,4300,4300,4300,0
20230616,131600,0,4300,4300,4300,4300,0
20230616,131500,0,4300,4300,4300,4300,0
20230616,131400,0,4300,4300,4300,4300,0
20230616,131300,0,4300,4300,4300,4300,0
20230616,131200,0,4300,4300,4300,4300,0
20230616,131100,0,4300,4300,4300,4300,0
20230616,131000,0,4300,4300,4300,4300,0
20230616,130900,0,4300,4300,4300,4300,0
20230616,130800,0,4300,4300,4300,4300,0
20230616,130700,0,4300,4300,4300,4300,0
20230616,130600,0,4300,4300,4300,4300,0
20230616,130500,0,4300,4300,4300,4300,0
20230616,130400,0,4300,4300,4300,4300,0
20230616,130300,0,4300,4300,4300,4300,0
20230616,130200,0,4300,4300,4300,4300,0
20230616,130100,0,4300,4300,4300,4300,0
20230616,130000,0,4300,4300,4300,4300,0
20230616,125900,0,4300,4300,4300,4300,0
20230616,125800,0,4300,4300,4300,4300,0
20230616,125700,0,4300,4300,4300,4300,0
20230616,125600,0,4300,4300,4300,4300,0
20230616,125500,0,4300,4300,4300,4300,0
20230616,125400,0,4300,4300,4300,4300,0
20230616,125300,0,4300,4300,4300,4300,0
20230616,125200,0,4300,4300,4300,4300,0
20230616,125100,0,4300,4300,4300,4300,0
20230616,125000,0,4300,4300,4300,4300,0
20230616,124900,0,4300,4300,4300,4300,0
20230616,124800,0,4300,4300,4300,4300,0
20230616,124700,0,4300,4300,4300,4300,0
20230616,124600,0,4300,4300,4300,4300,0
20230616,124500,0,4300,4300,4300,4300,0
20230616,124400,0,4300,4300,4300,4300,0
20230616,124300,0,4300,4300,4300,4300,0
20230616,124200,0,4300,4300,4300,4300,0
20230616,124100,0,4300,4300,4300,4300,0
20230616,124000,0,4300,4300,4300,4300,0
20230616,123900,0,4300,4300,4300,4300,0
20230616,123800,0,4300,4300,4300,4300,0
20230616,123700,0,4300,4300,4300,4300,0
20230616,123600,0,4300,4300,4300,4300,0
20230616,123500,0,4300,4300,4300,4300,0
20230616,123400,0,4300,4300,4300,4300,0
20230616,123300,0,4300,4300,4300,4300,0
20230616,123200,0,4300,4300,4300,4300,0
20230616,123100,0,4300,4300,4300,4300,0
20230616,123000,0,4300,4300,4300,4300,0
20230616,122900,0,4300,4300,4300,4300,0
20230616,122800,0,4300,4300,4300,4300,0
20230616,122700,0,4300,4300,4300,4300,0
20230616,122600,0,4300,4300,4300,4300,0
20230616,122500,0,4300,4300,4300,4300,0
20230616,122400,0,4300,4300,4300,4300,0
20230616,122300,0,4300,4300,4300,4300,0
20230616,122200,0,4300,4300,4300,4300,0
20230616,122100,0,4300,4300,4300,4300,0
20230616,122000,0,4300,4300,4300,4300,0
20230616,121900,0,4300,4300,4300,4300,0
20230616,121800,0,4300,4300,4300,4300,0
20230616,121700,0,4300,4300,4300,4300,0
20230616,121600,0,4300,4300,4300,4300,0
20230616,121500,0,4300,4300,4300,4300,0
20230616,121400,0,4300,4300,4300,4300,0
20230616,121300,0,4300,4300,4300,4300,0
20230616,121200,0,4300,4300,4300,4300,0
20230616,121100,0,4300,4300,4300,4300,0
20230616,121000,0,4300,4300,4300,4300,0
20230616,120900,0,4300,4300,4300,4300,0
20230616,120800,0,4300,4300,4300,4300,0
20230616,120700,0,4300,4300,4300,4300,0
20230616,120600,0,4300,4300,4300,4300,0
20230616,120500,0,4300,4300,4300,4300,0
20230616,120400,0,4300,4300,4300,4300,0
20230616,120300,0,4300,4300,4300,4300,0
20230616,120200,0,4300,4300,4300,4300,0
20230616,120100,0,4300,4300,4300,4300,0
20230616,120000,0,4300,4300,4300,4300,0
20230616,115900,0,4300,4300,4300,4300,0
20230616,115800,0,4300,4300,4300,4300,0
20230616,115700,0,4300,4300,4300,4300,0
20230616,115600,0,4300,4300,4300,4300,0
20230616,115500,0,4300,4300,4300,4300,0
20230616,115400,0,4300,4300,4300,4300,0
20230616,115300,0,4300,4300,4300,4300,0
20230616,115200,0,4300,4300,4300,4300,0
20230616,115100,0,4300,4300,4300,4300,0
20230616,115000,0,4300,4300,4300,4300,0
20230616,114900,0,4300,4300,4300,4300,0
20230616,114800,0,4300,4300,4300,4300,0
20230616,114700,0,4300,4300,4300,4300,0
20230616,114600,0,4300,4300,4300,4300,0
20230616,114500,0,4300,4300,4300,4300,0
20230616,114400,0,4300,4300,4300,4300,0
20230616,114300,0,4300,4300,4300,4300,0
20230616,114200,0,4300,4300,4300,4300,0
20230616,114100,0,4300,4300,4300,4300,0
20230616,114000,0,4300,4300,4300,4300,0
20230616,113900,0,4300,4300,4300,4300,0
20230616,113800,0,4300,4300,4300,4300,0
20230616,113700,0,4300,4300,4300,4300,0
20230616,113600,0,4300,4300,4300,4300,0
20230616,113500,0,4300,4300,4300,4300,0
20230616,113400,0,4300,4300,4300,4300,0
20230616,113300,0,4300,4300,4300,4300,0
20230616,113200,0,4300,4300,4300,4300,0
20230616,113100,0,4300,4300,4300,4300,0
20230616,113000,0,4300,4300,4300,4300,0
20230616,112900,0,4300,4300,4300,4300,0
20230616,112800,0,4300,4300,4300,4300,0
20230616,112700,0,4300,4300,4300,4300,0
20230616,112600,0,4300,4300,4300,4300,0
20230616,112500,0,4300,4300,4300,4300,0
20230616,112400,0,4300,4300,4300,4300,0
20230616,112300,0,4300,4300,4300,4300,0
20230616,112200,0,4300,4300,4300,4300,0
20230616,112100,0,4300,4300,4300,4300,0
20230616,112000,0,4300,4300,4300,4300,0
20230616,111900,0,4300,4300,4300,4300,0
20230616,111800,0,4300,4300,4300,4300,0
20230616,111700,0,4300,4300,4300,4300,0
20230616,111600,0,4300,4300,4300,4300,0
20230616,111500,0,4300,4300,4300,4300,0
20230616,111400,0,4300,4300,4300,4300,0
20230616,111300,0,4300,4300,4300,4300,0
20230616,111200,0,4300,4300,4300,4300,0
20230616,111100,0,4300,4300,4300,4300,0
20230616,111000,0,4300,4300,4300,4300,0
20230616,110900,0,4300,4300,4300,4300,0
20230616,110800,0,4300,4300,4300,4300,0
20230616,110700,0,4300,4300,4300,4300,0
20230616,110600,0,4300,4300,4300,4300,0
20230616,110500,0,4300,4300,4300,4300,0
20230616,110400,0,4300,4300,4300,4300,0
20230616,110300,0,4300,4300,4300,4300,0
20230616,110200,0,4300,4300,4300,4300,0
20230616,110100,0,4300,4300,4300,4300,0
20230616,110000,0,4300,4300,4300,4300,0
20230616,105900,0,4300,4300,4300,4300,0
20230616,105800,0,4300,4300,4300,4300,0
20230616,105700,0,4300,4300,4300,4300,0
20230616,105600,0,4300,4300,4300,4300,0
20230616,105500,0,4300,4300,4300,4300,0
20230616,105400,0,4300,4300,4300,4300,0
20230616,105300,0,4300,4300,4300,4300,0
20230616,105200,0,4300,4300,4300,4300,0
20230616,105100,0,4300,4300,4300,4300,0
20230616,105000,0,4300,4300,4300,4300,0
20230616,104900,0,4300,4300,4300,4300,0
20230616,104800,0,4300,4300,4300,4300,0
20230616,104700,0,4300,4300,4300,4300,0
20230616,104600,0,4300,4300,4300,4300,0
20230616,104500,0,4300,4300,4300,4300,0
20230616,104400,0,4300,4300,4300,4300,0
20230616,104300,0,4300,4300,4300,4300,0
20230616,104200,0,4300,4300,4300,4300,0
20230616,104100,0,4300,4300,4300,4300,0
20230616,104000,0,4300,4300,4300,4300,0
20230616,103900,0,4300,4300,4300,4300,0
20230616,103800,0,4300,4300,4300,4300,0
20230616,103700,0,4300,4300,4300,4300,0
20230616,103600,0,4300,4300,4300,4300,0
20230616,103500,0,4300,4300,4300,4300,0
20230616,103400,0,4300,4300,4300,4300,0
20230616,103300,0,4300,4300,4300,4300,0
20230616,103200,0,4300,4300,4300,4300,0
20230616,103100,0,4300,4300,4300,4300,0
20230616,103000,0,4300,4300,4300,4300,0
20230616,102900,0,4300,4300,4300,4300,0
20230616,102800,0,4300,4300,4300,4300,0
20230616,102700,0,4300,4300,4300,4300,0
20230616,102600,0,4300,4300,4300,4300,0
20230616,102500,0,4300,4300,4300,4300,0
20230616,102400,0,4300,4300,4300,4300,0
20230616,102300,0,4300,4300,4300,4300,0
20230616,102200,0,4300,4300,4300,4300,0
20230616,102100,0,4300,4300,4300,4300,0
20230616,102000,0,4300,4300,4300,4300,0
20230616,101900,0,4300,4300,4300,4300,0
20230616,101800,0,4300,4300,4300,4300,0
20230616,101700,0,4300,4300,4300,4300,0
20230616,101600,0,4300,4300,4300,4300,0
20230616,101500,0,4300,4300,4300,4300,0
20230616,101400,0,4300,4300,4300,4300,0
20230616,101300,0,4300,4300,4300,4300,0
20230616,101200,0,4300,4300,4300,4300,0
20230616,101100,0,4300,4300,4300,4300,0
20230616,101000,0,4300,4300,4300,4300,0
20230616,100900,0,4300,4300,4300,4300,0
20230616,100800,0,4300,4300,4300,4300,0
20230616,100700,0,4300,4300,4300,4300,0
20230616,100600,0,4300,4300,4300,4300,0
20230616,100500,0,4300,4300,4300,4300,0
20230616,100400,0,4300,4300,4300,4300,0
20230616,100300,0,4300,4300,4300,4300,0
20230616,100200,0,4300,4300,4300,4300,0
20230616,100100,0,4300,4300,4300,4300,0
20230616,100000,0,4300,4300,4300,4300,0
20230616,095900,0,4300,4300,4300,4300,0
20230616,095800,0,4300,4300,4300,4300,0
20230616,095700,0,4300,4300,4300,4300,0
20230616,095600,0,4300,4300,4300,4300,0
20230616,095500,0,4300,4300,4300,4300,0
20230616,095400,0,4300,4300,4300,4300,0
20230616,095300,0,4300,4300,4300,4300,0
20230616,095200,0,4300,4300,4300,4300,0
20230616,095100,0,4300,4300,4300,4300,0
20230616,095000,0,4300,4300,4300,4300,0
20230616,094900,0,4300,4300,4300,4300,0
20230616,094800,0,4300,4300,4300,4300,0
20230616,094700,0,4300,4300,4300,4300,0
20230616,094600,0,4300,4300,4300,4300,0
20230616,094500,0,4300,4300,4300,4300,0
20230616,094400,0,4300,4300,4300,4300,0
20230616,094300,0,4300,4300,4300,4300,0
20230616,094200,0,4300,4300,4300,4300,0
20230616,094100,0,4300,4300,4300,4300,0
20230616,094000,0,4300,4300,4300,4300,0
20230616,093900,0,4300,4300,4300,4300,0
20230616,093800,0,4300,4300,4300,4300,0
20230616,093700,0,4300,4300,4300,4300,0
20230616,093600,0,4300,4300,4300,4300,0
20230616,093500,0,4300,4300,4300,4300,0
20230616,093400,0,4300,4300,4300,4300,0
20230616,093300,0,4300,4300,4300,4300,0
20230616,093200,0,4300,4300,4300,4300,0
20230616,093100,0,4300,4300,4300,4300,0
20230616,093000,0,4300,4300,4300,4300,0
20230616,092900,0,4300,4300,4300,4300,0
20230616,092800,0,4300,4300,4300,4300,0
20230616,092700,0,4300,4300,4300,4300,0
20230616,092600,0,4300,4300,4300,4300,0
20230616,092500,0,4300,4300,4300,4300,0
20230616,092400,0,4300,4300,4300,4300,0
20230616,092300,0,4300,4300,4300,4300,0
20230616,092200,0,4300,4300,4300,4300,0
20230616,092100,0,4300,4300,4300,4300,0
20230616,092000,0,4300,4300,4300,4300,0
20230616,091900,0,4300,4300,4300,4300,0
20230616,091800,0,4300,4300,4300,4300,0
20230616,091700,0,4300,4300,4300,4300,0
20230616,091600,0,4300,4300,4300,4300,0
20230616,091500,0,4300,4300,4300,4300,0
20230616,091400,0,4300,4300,4300,4300,0
20230616,091300,0,4300,4300,4300,4300,0
20230616,091200,0,4300,4300,4300,4300,0
20230616,091100,0,4300,4300,4300,4300,0
20230616,091000,0,4300,4300,4300,4300,0
20230616,090900,0,4300,4300,4300,4300,0
20230616,090800,0,4300,4300,4300,4300,0
20230616,090700,0,4300,4300,4300,4300,0
20230616,090600,0,4300,4300,4300,4300,0
20230616,090500,0,4300,4300,4300,4300,0
20230616,090400,0,4300,4300,4300,4300,0
20230616,090300,0,4300,4300,4300,4300,0
20230616,090200,0,4300,4300,4300,4300,0
20230616,090100,0,4300,4300,4300,4300,0
20230616,090000,0,4300,4300,4300,4300,0