KissMeData/116100/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,190500,24773,1445,1445,1445,1445,14
20230615,190400,24773,1445,1445,1445,1445,0
20230615,190300,24773,1445,1445,1445,1445,0
20230615,190200,24773,1445,1445,1445,1445,0
20230615,190100,24773,1445,1445,1445,1445,0
20230615,190000,24773,1445,1445,1445,1445,0
20230615,185900,24773,1445,1445,1445,1445,0
20230615,185800,24773,1445,1445,1445,1445,0
20230615,185700,24773,1445,1445,1445,1445,0
20230615,185600,24773,1445,1445,1445,1445,0
20230615,185500,24773,1445,1445,1445,1445,0
20230615,185400,24773,1445,1445,1445,1445,0
20230615,185300,24773,1445,1445,1445,1445,0
20230615,185200,24773,1445,1445,1445,1445,0
20230615,185100,24773,1445,1445,1445,1445,0
20230615,185000,24773,1445,1445,1445,1445,0
20230615,184900,24773,1445,1445,1445,1445,0
20230615,184800,24773,1445,1445,1445,1445,0
20230615,184700,24773,1445,1445,1445,1445,0
20230615,184600,24773,1445,1445,1445,1445,0
20230615,184500,24773,1445,1445,1445,1445,0
20230615,184400,24773,1445,1445,1445,1445,0
20230615,184300,24773,1445,1445,1445,1445,0
20230615,184200,24773,1445,1445,1445,1445,0
20230615,184100,24773,1445,1445,1445,1445,0
20230615,184000,24773,1445,1445,1445,1445,0
20230615,183900,24773,1445,1445,1445,1445,0
20230615,183800,24773,1445,1445,1445,1445,0
20230615,183700,24773,1445,1445,1445,1445,0
20230615,183600,24773,1445,1445,1445,1445,0
20230615,183500,24773,1445,1445,1445,1445,14
20230615,183400,24773,1445,1445,1445,1445,0
20230615,183300,24773,1445,1445,1445,1445,0
20230615,183200,24773,1445,1445,1445,1445,0
20230615,183100,24773,1445,1445,1445,1445,0
20230615,183000,24773,1445,1445,1445,1445,0
20230615,182900,24773,1445,1445,1445,1445,0
20230615,182800,24773,1445,1445,1445,1445,0
20230615,182700,24773,1445,1445,1445,1445,0
20230615,182600,24773,1445,1445,1445,1445,0
20230615,182500,24773,1445,1445,1445,1445,0
20230615,182400,24773,1445,1445,1445,1445,0
20230615,182300,24773,1445,1445,1445,1445,0
20230615,182200,24773,1445,1445,1445,1445,0
20230615,182100,24773,1445,1445,1445,1445,0
20230615,182000,24773,1445,1445,1445,1445,0
20230615,181900,24773,1445,1445,1445,1445,0
20230615,181800,24773,1445,1445,1445,1445,0
20230615,181700,24773,1445,1445,1445,1445,0
20230615,181600,24773,1445,1445,1445,1445,0
20230615,181500,24773,1445,1445,1445,1445,0
20230615,181400,24773,1445,1445,1445,1445,0
20230615,181300,24773,1445,1445,1445,1445,0
20230615,181200,24773,1445,1445,1445,1445,0
20230615,181100,24773,1445,1445,1445,1445,0
20230615,181000,24773,1445,1445,1445,1445,0
20230615,180900,24773,1445,1445,1445,1445,0
20230615,180800,24773,1445,1445,1445,1445,0
20230615,180700,24773,1445,1445,1445,1445,0
20230615,180600,24773,1445,1445,1445,1445,0
20230615,180500,24773,1445,1445,1445,1445,14
20230615,180400,24773,1445,1445,1445,1445,0
20230615,180300,24773,1445,1445,1445,1445,0
20230615,180200,24773,1445,1445,1445,1445,0
20230615,180100,24773,1445,1445,1445,1445,0
20230615,180000,24773,1445,1445,1445,1445,0
20230615,175900,24773,1445,1445,1445,1445,0
20230615,175800,24773,1445,1445,1445,1445,0
20230615,175700,24773,1445,1445,1445,1445,0
20230615,175600,24773,1445,1445,1445,1445,0
20230615,175500,24773,1445,1445,1445,1445,0
20230615,175400,24773,1445,1445,1445,1445,0
20230615,175300,24773,1445,1445,1445,1445,0
20230615,175200,24773,1445,1445,1445,1445,0
20230615,175100,24773,1445,1445,1445,1445,0
20230615,175000,24773,1445,1445,1445,1445,0
20230615,174900,24773,1445,1445,1445,1445,0
20230615,174800,24773,1445,1445,1445,1445,0
20230615,174700,24773,1445,1445,1445,1445,0
20230615,174600,24773,1445,1445,1445,1445,0
20230615,174500,24773,1445,1445,1445,1445,0
20230615,174400,24773,1445,1445,1445,1445,0
20230615,174300,24773,1445,1445,1445,1445,0
20230615,174200,24773,1445,1445,1445,1445,0
20230615,174100,24773,1445,1445,1445,1445,0
20230615,174000,24773,1445,1445,1445,1445,0
20230615,173900,24773,1445,1445,1445,1445,0
20230615,173800,24773,1445,1445,1445,1445,0
20230615,173700,24773,1445,1445,1445,1445,0
20230615,173600,24773,1445,1445,1445,1445,0
20230615,173500,24773,1445,1445,1445,1445,14
20230615,173400,24773,1445,1445,1445,1445,0
20230615,173300,24773,1445,1445,1445,1445,0
20230615,173200,24773,1445,1445,1445,1445,0
20230615,173100,24773,1445,1445,1445,1445,0
20230615,173000,24773,1445,1445,1445,1445,0
20230615,172900,24773,1445,1445,1445,1445,0
20230615,172800,24773,1445,1445,1445,1445,0
20230615,172700,24773,1445,1445,1445,1445,0
20230615,172600,24773,1445,1445,1445,1445,0
20230615,172500,24773,1445,1445,1445,1445,0
20230615,172400,24773,1445,1445,1445,1445,0
20230615,172300,24773,1445,1445,1445,1445,0
20230615,172200,24773,1445,1445,1445,1445,0
20230615,172100,24773,1445,1445,1445,1445,0
20230615,172000,24773,1445,1445,1445,1445,0
20230615,171900,24773,1445,1445,1445,1445,0
20230615,171800,24773,1445,1445,1445,1445,0
20230615,171700,24773,1445,1445,1445,1445,0
20230615,171600,24773,1445,1445,1445,1445,0
20230615,171500,24773,1445,1445,1445,1445,0
20230615,171400,24773,1445,1445,1445,1445,0
20230615,171300,24773,1445,1445,1445,1445,0
20230615,171200,24773,1445,1445,1445,1445,0
20230615,171100,24773,1445,1445,1445,1445,0
20230615,171000,24773,1445,1445,1445,1445,0
20230615,170900,24773,1445,1445,1445,1445,0
20230615,170800,24773,1445,1445,1445,1445,0
20230615,170700,24773,1445,1445,1445,1445,0
20230615,170600,24773,1445,1445,1445,1445,0
20230615,170500,24773,1445,1445,1445,1445,14
20230615,170400,24773,1445,1445,1445,1445,0
20230615,170300,24773,1445,1445,1445,1445,0
20230615,170200,24773,1445,1445,1445,1445,0
20230615,170100,24773,1445,1445,1445,1445,0
20230615,170000,24773,1445,1445,1445,1445,0
20230615,165900,24773,1445,1445,1445,1445,0
20230615,165800,24773,1445,1445,1445,1445,0
20230615,165700,24773,1445,1445,1445,1445,0
20230615,165600,24773,1445,1445,1445,1445,0
20230615,165500,24773,1445,1445,1445,1445,0
20230615,165400,24773,1445,1445,1445,1445,0
20230615,165300,24773,1445,1445,1445,1445,0
20230615,165200,24773,1445,1445,1445,1445,0
20230615,165100,24773,1445,1445,1445,1445,0
20230615,165000,24773,1445,1445,1445,1445,0
20230615,164900,24773,1445,1445,1445,1445,0
20230615,164800,24773,1445,1445,1445,1445,0
20230615,164700,24773,1445,1445,1445,1445,0
20230615,164600,24773,1445,1445,1445,1445,0
20230615,164500,24773,1445,1445,1445,1445,0
20230615,164400,24773,1445,1445,1445,1445,0
20230615,164300,24773,1445,1445,1445,1445,0
20230615,164200,24773,1445,1445,1445,1445,0
20230615,164100,24773,1445,1445,1445,1445,0
20230615,164000,24773,1445,1445,1445,1445,0
20230615,163900,24773,1445,1445,1445,1445,0
20230615,163800,24773,1445,1445,1445,1445,0
20230615,163700,24773,1445,1445,1445,1445,0
20230615,163600,24773,1445,1445,1445,1445,0
20230615,163500,24773,1445,1445,1445,1445,14
20230615,163400,24773,1445,1445,1445,1445,0
20230615,163300,24773,1445,1445,1445,1445,0
20230615,163200,24773,1445,1445,1445,1445,0
20230615,163100,24773,1445,1445,1445,1445,0
20230615,163000,24773,1445,1445,1445,1445,0
20230615,162900,24773,1445,1445,1445,1445,0
20230615,162800,24773,1445,1445,1445,1445,0
20230615,162700,24773,1445,1445,1445,1445,0
20230615,162600,24773,1445,1445,1445,1445,0
20230615,162500,24773,1445,1445,1445,1445,0
20230615,162400,24773,1445,1445,1445,1445,0
20230615,162300,24773,1445,1445,1445,1445,0
20230615,162200,24773,1445,1445,1445,1445,0
20230615,162100,24773,1445,1445,1445,1445,0
20230615,162000,24773,1445,1445,1445,1445,0
20230615,161900,24773,1445,1445,1445,1445,0
20230615,161800,24773,1445,1445,1445,1445,0
20230615,161700,24773,1445,1445,1445,1445,0
20230615,161600,24773,1445,1445,1445,1445,0
20230615,161500,24773,1445,1445,1445,1445,0
20230615,161400,24773,1445,1445,1445,1445,0
20230615,161300,24773,1445,1445,1445,1445,0
20230615,161200,24773,1445,1445,1445,1445,0
20230615,161100,24773,1445,1445,1445,1445,0
20230615,161000,24773,1445,1445,1445,1445,0
20230615,160900,24773,1445,1445,1445,1445,0
20230615,160800,24773,1445,1445,1445,1445,0
20230615,160700,24773,1445,1445,1445,1445,0
20230615,160600,24773,1445,1445,1445,1445,0
20230615,160500,24773,1445,1445,1445,1445,14
20230615,160400,24773,1445,1445,1445,1445,0
20230615,160300,24773,1445,1445,1445,1445,0
20230615,160200,24773,1445,1445,1445,1445,0
20230615,160100,24773,1445,1445,1445,1445,0
20230615,160000,24773,1445,1445,1445,1445,0
20230615,155900,24773,1445,1445,1445,1445,0
20230615,155800,24773,1445,1445,1445,1445,0
20230615,155700,24773,1445,1445,1445,1445,0
20230615,155600,24773,1445,1445,1445,1445,0
20230615,155500,24773,1445,1445,1445,1445,0
20230615,155400,24773,1445,1445,1445,1445,0
20230615,155300,24773,1445,1445,1445,1445,0
20230615,155200,24773,1445,1445,1445,1445,0
20230615,155100,24773,1445,1445,1445,1445,0
20230615,155000,24773,1445,1445,1445,1445,0
20230615,154900,24773,1445,1445,1445,1445,0
20230615,154800,24773,1445,1445,1445,1445,0
20230615,154700,24773,1445,1445,1445,1445,0
20230615,154600,24773,1445,1445,1445,1445,0
20230615,154500,24773,1445,1445,1445,1445,0
20230615,154400,24773,1445,1445,1445,1445,0
20230615,154300,24773,1445,1445,1445,1445,0
20230615,154200,24773,1445,1445,1445,1445,0
20230615,154100,24773,1445,1445,1445,1445,0
20230615,154000,24773,1445,1445,1445,1445,0
20230615,153900,24773,1445,1445,1445,1445,0
20230615,153800,24773,1445,1445,1445,1445,0
20230615,153700,24773,1445,1445,1445,1445,0
20230615,153600,24773,1445,1445,1445,1445,0
20230615,153500,24773,1445,1445,1445,1445,14
20230615,153400,24773,1445,1445,1445,1445,0
20230615,153300,24773,1445,1445,1445,1445,0
20230615,153200,24773,1445,1445,1445,1445,0
20230615,153100,24773,1445,1445,1445,1445,0
20230615,153000,24773,1445,1445,1445,1445,14
20230615,152900,4543,1499,1499,1499,1499,0
20230615,152800,4543,1499,1499,1499,1499,0
20230615,152700,4543,1499,1499,1499,1499,0
20230615,152600,4543,1499,1499,1499,1499,0
20230615,152500,4543,1499,1499,1499,1499,0
20230615,152400,4543,1499,1499,1499,1499,0
20230615,152300,4543,1499,1499,1499,1499,0
20230615,152200,4543,1499,1499,1499,1499,0
20230615,152100,4543,1499,1499,1499,1499,0
20230615,152000,4543,1499,1499,1499,1499,0
20230615,151900,4543,1499,1499,1499,1499,0
20230615,151800,4543,1499,1499,1499,1499,0
20230615,151700,4543,1499,1499,1499,1499,0
20230615,151600,4543,1499,1499,1499,1499,0
20230615,151500,4543,1499,1499,1499,1499,0
20230615,151400,4543,1499,1499,1499,1499,1
20230615,151300,3044,1599,1599,1599,1599,0
20230615,151200,3044,1599,1599,1599,1599,0
20230615,151100,3044,1599,1599,1599,1599,0
20230615,151000,3044,1599,1599,1599,1599,0
20230615,150900,3044,1599,1599,1599,1599,0
20230615,150800,3044,1599,1599,1599,1599,0
20230615,150700,3044,1599,1599,1599,1599,0
20230615,150600,3044,1599,1599,1599,1599,0
20230615,150500,3044,1599,1599,1599,1599,0
20230615,150400,3044,1599,1599,1599,1599,0
20230615,150300,3044,1599,1599,1599,1599,0
20230615,150200,3044,1599,1599,1599,1599,0
20230615,150100,3044,1599,1599,1599,1599,0
20230615,150000,3044,1599,1599,1599,1599,0
20230615,145900,3044,1599,1599,1599,1599,0
20230615,145800,3044,1599,1599,1599,1599,0
20230615,145700,3044,1599,1599,1599,1599,0
20230615,145600,3044,1599,1599,1599,1599,0
20230615,145500,3044,1599,1599,1599,1599,0
20230615,145400,3044,1599,1599,1599,1599,0
20230615,145300,3044,1599,1599,1599,1599,0
20230615,145200,3044,1599,1599,1599,1599,0
20230615,145100,3044,1599,1599,1599,1599,0
20230615,145000,3044,1599,1599,1599,1599,0
20230615,144900,3044,1599,1599,1599,1599,0
20230615,144800,3044,1599,1599,1599,1599,0
20230615,144700,3044,1599,1599,1599,1599,0
20230615,144600,3044,1599,1599,1599,1599,0
20230615,144500,3044,1599,1599,1599,1599,0
20230615,144400,3044,1599,1599,1599,1599,0
20230615,144300,3044,1599,1599,1599,1599,0
20230615,144200,3044,1599,1599,1599,1599,0
20230615,144100,3044,1599,1599,1599,1599,0
20230615,144000,3044,1599,1599,1599,1599,0
20230615,143900,3044,1599,1599,1599,1599,0
20230615,143800,3044,1599,1599,1599,1599,0
20230615,143700,3044,1599,1599,1599,1599,0
20230615,143600,3044,1599,1599,1599,1599,0
20230615,143500,3044,1599,1599,1599,1599,0
20230615,143400,3044,1599,1599,1599,1599,0
20230615,143300,3044,1599,1599,1599,1599,0
20230615,143200,3044,1599,1599,1599,1599,0
20230615,143100,3044,1599,1599,1599,1599,0
20230615,143000,3044,1599,1599,1599,1599,0
20230615,142900,3044,1599,1599,1599,1599,0
20230615,142800,3044,1599,1599,1599,1599,0
20230615,142700,3044,1599,1599,1599,1599,0
20230615,142600,3044,1599,1599,1599,1599,0
20230615,142500,3044,1599,1599,1599,1599,0
20230615,142400,3044,1599,1599,1599,1599,0
20230615,142300,3044,1599,1599,1599,1599,0
20230615,142200,3044,1599,1599,1599,1599,0
20230615,142100,3044,1599,1599,1599,1599,0
20230615,142000,3044,1599,1599,1599,1599,0
20230615,141900,3044,1599,1599,1599,1599,0
20230615,141800,3044,1599,1599,1599,1599,0
20230615,141700,3044,1599,1599,1599,1599,0
20230615,141600,3044,1599,1599,1599,1599,0
20230615,141500,3044,1599,1599,1599,1599,0
20230615,141400,3044,1599,1599,1599,1599,0
20230615,141300,3044,1599,1599,1599,1599,0
20230615,141200,3044,1599,1599,1599,1599,0
20230615,141100,3044,1599,1599,1599,1599,0
20230615,141000,3044,1599,1599,1599,1599,0
20230615,140900,3044,1599,1599,1599,1599,0
20230615,140800,3044,1599,1599,1599,1599,0
20230615,140700,3044,1599,1599,1599,1599,0
20230615,140600,3044,1599,1599,1599,1599,0
20230615,140500,3044,1599,1599,1599,1599,0
20230615,140400,3044,1599,1599,1599,1599,0
20230615,140300,3044,1599,1599,1599,1599,0
20230615,140200,3044,1599,1599,1599,1599,0
20230615,140100,3044,1599,1599,1599,1599,0
20230615,140000,3044,1599,1599,1599,1599,0
20230615,135900,3044,1599,1599,1599,1599,0
20230615,135800,3044,1599,1599,1599,1599,0
20230615,135700,3044,1599,1599,1599,1599,0
20230615,135600,3044,1599,1599,1599,1599,0
20230615,135500,3044,1599,1599,1599,1599,0
20230615,135400,3044,1599,1599,1599,1599,0
20230615,135300,3044,1599,1599,1599,1599,0
20230615,135200,3044,1599,1599,1599,1599,0
20230615,135100,3044,1599,1599,1599,1599,0
20230615,135000,3044,1599,1599,1599,1599,0
20230615,134900,3044,1599,1599,1599,1599,0
20230615,134800,3044,1599,1599,1599,1599,0
20230615,134700,3044,1599,1599,1599,1599,0
20230615,134600,3044,1599,1599,1599,1599,0
20230615,134500,3044,1599,1599,1599,1599,0
20230615,134400,3044,1599,1599,1599,1599,0
20230615,134300,3044,1599,1599,1599,1599,0
20230615,134200,3044,1599,1599,1599,1599,0
20230615,134100,3044,1599,1599,1599,1599,0
20230615,134000,3044,1599,1599,1599,1599,0
20230615,133900,3044,1599,1599,1599,1599,0
20230615,133800,3044,1599,1599,1599,1599,0
20230615,133700,3044,1599,1599,1599,1599,0
20230615,133600,3044,1599,1599,1599,1599,0
20230615,133500,3044,1599,1599,1599,1599,0
20230615,133400,3044,1599,1599,1599,1599,0
20230615,133300,3044,1599,1599,1599,1599,0
20230615,133200,3044,1599,1599,1599,1599,0
20230615,133100,3044,1599,1599,1599,1599,0
20230615,133000,3044,1599,1599,1599,1599,0
20230615,132900,3044,1599,1599,1599,1599,0
20230615,132800,3044,1599,1599,1599,1599,0
20230615,132700,3044,1599,1599,1599,1599,0
20230615,132600,3044,1599,1599,1599,1599,0
20230615,132500,3044,1599,1599,1599,1599,0
20230615,132400,3044,1599,1599,1599,1599,0
20230615,132300,3044,1599,1599,1599,1599,0
20230615,132200,3044,1599,1599,1599,1599,0
20230615,132100,3044,1599,1599,1599,1599,0
20230615,132000,3044,1599,1599,1599,1599,0
20230615,131900,3044,1599,1599,1599,1599,0
20230615,131800,3044,1599,1599,1599,1599,0
20230615,131700,3044,1599,1599,1599,1599,0
20230615,131600,3044,1599,1599,1599,1599,0
20230615,131500,3044,1599,1599,1599,1599,0
20230615,131400,3044,1599,1599,1599,1599,0
20230615,131300,3044,1599,1599,1599,1599,0
20230615,131200,3044,1599,1599,1599,1599,0
20230615,131100,3044,1599,1599,1599,1599,0
20230615,131000,3044,1599,1599,1599,1599,0
20230615,130900,3044,1599,1599,1599,1599,0
20230615,130800,3044,1599,1599,1599,1599,0
20230615,130700,3044,1599,1599,1599,1599,0
20230615,130600,3044,1599,1599,1599,1599,0
20230615,130500,3044,1599,1599,1599,1599,0
20230615,130400,3044,1599,1599,1599,1599,0
20230615,130300,3044,1599,1599,1599,1599,0
20230615,130200,3044,1599,1599,1599,1599,0
20230615,130100,3044,1599,1599,1599,1599,0
20230615,130000,3044,1599,1599,1599,1599,0
20230615,125900,3044,1599,1599,1599,1599,0
20230615,125800,3044,1599,1599,1599,1599,0
20230615,125700,3044,1599,1599,1599,1599,0
20230615,125600,3044,1599,1599,1599,1599,0
20230615,125500,3044,1599,1599,1599,1599,0
20230615,125400,3044,1599,1599,1599,1599,0
20230615,125300,3044,1599,1599,1599,1599,0
20230615,125200,3044,1599,1599,1599,1599,0
20230615,125100,3044,1599,1599,1599,1599,0
20230615,125000,3044,1599,1599,1599,1599,0
20230615,124900,3044,1599,1599,1599,1599,0
20230615,124800,3044,1599,1599,1599,1599,0
20230615,124700,3044,1599,1599,1599,1599,0
20230615,124600,3044,1599,1599,1599,1599,0
20230615,124500,3044,1599,1599,1599,1599,0
20230615,124400,3044,1599,1599,1599,1599,0
20230615,124300,3044,1599,1599,1599,1599,0
20230615,124200,3044,1599,1599,1599,1599,0
20230615,124100,3044,1599,1599,1599,1599,0
20230615,124000,3044,1599,1599,1599,1599,0
20230615,123900,3044,1599,1599,1599,1599,0
20230615,123800,3044,1599,1599,1599,1599,0
20230615,123700,3044,1599,1599,1599,1599,0
20230615,123600,3044,1599,1599,1599,1599,0
20230615,123500,3044,1599,1599,1599,1599,0
20230615,123400,3044,1599,1599,1599,1599,0
20230615,123300,3044,1599,1599,1599,1599,0
20230615,123200,3044,1599,1599,1599,1599,0
20230615,123100,3044,1599,1599,1599,1599,0
20230615,123000,3044,1599,1599,1599,1599,0
20230615,122900,3044,1599,1599,1599,1599,0
20230615,122800,3044,1599,1599,1599,1599,0
20230615,122700,3044,1599,1599,1599,1599,0
20230615,122600,3044,1599,1599,1599,1599,0
20230615,122500,3044,1599,1599,1599,1599,0
20230615,122400,3044,1599,1599,1599,1599,0
20230615,122300,3044,1599,1599,1599,1599,0
20230615,122200,3044,1599,1599,1599,1599,0
20230615,122100,3044,1599,1599,1599,1599,0
20230615,122000,3044,1599,1599,1599,1599,0
20230615,121900,3044,1599,1599,1599,1599,0
20230615,121800,3044,1599,1599,1599,1599,0
20230615,121700,3044,1599,1599,1599,1599,0
20230615,121600,3044,1599,1599,1599,1599,0
20230615,121500,3044,1599,1599,1599,1599,0
20230615,121400,3044,1599,1599,1599,1599,0
20230615,121300,3044,1599,1599,1599,1599,0
20230615,121200,3044,1599,1599,1599,1599,0
20230615,121100,3044,1599,1599,1599,1599,0
20230615,121000,3044,1599,1599,1599,1599,0
20230615,120900,3044,1599,1599,1599,1599,0
20230615,120800,3044,1599,1599,1599,1599,0
20230615,120700,3044,1599,1599,1599,1599,0
20230615,120600,3044,1599,1599,1599,1599,0
20230615,120500,3044,1599,1599,1599,1599,0
20230615,120400,3044,1599,1599,1599,1599,0
20230615,120300,3044,1599,1599,1599,1599,0
20230615,120200,3044,1599,1599,1599,1599,0
20230615,120100,3044,1599,1599,1599,1599,0
20230615,120000,3044,1599,1599,1599,1599,0
20230615,115900,3044,1599,1599,1599,1599,0
20230615,115800,3044,1599,1599,1599,1599,0
20230615,115700,3044,1599,1599,1599,1599,0
20230615,115600,3044,1599,1599,1599,1599,0
20230615,115500,3044,1599,1599,1599,1599,0
20230615,115400,3044,1599,1599,1599,1599,0
20230615,115300,3044,1599,1599,1599,1599,0
20230615,115200,3044,1599,1599,1599,1599,0
20230615,115100,3044,1599,1599,1599,1599,0
20230615,115000,3044,1599,1599,1599,1599,0
20230615,114900,3044,1599,1599,1599,1599,0
20230615,114800,3044,1599,1599,1599,1599,0
20230615,114700,3044,1599,1599,1599,1599,0
20230615,114600,3044,1599,1599,1599,1599,0
20230615,114500,3044,1599,1599,1599,1599,0
20230615,114400,3044,1599,1599,1599,1599,0
20230615,114300,3044,1599,1599,1599,1599,0
20230615,114200,3044,1599,1599,1599,1599,0
20230615,114100,3044,1599,1599,1599,1599,0
20230615,114000,3044,1599,1599,1599,1599,0
20230615,113900,3044,1599,1599,1599,1599,0
20230615,113800,3044,1599,1599,1599,1599,0
20230615,113700,3044,1599,1599,1599,1599,0
20230615,113600,3044,1599,1599,1599,1599,0
20230615,113500,3044,1599,1599,1599,1599,0
20230615,113400,3044,1599,1599,1599,1599,0
20230615,113300,3044,1599,1599,1599,1599,0
20230615,113200,3044,1599,1599,1599,1599,0
20230615,113100,3044,1599,1599,1599,1599,0
20230615,113000,3044,1599,1599,1599,1599,0
20230615,112900,3044,1599,1599,1599,1599,0
20230615,112800,3044,1599,1599,1599,1599,0
20230615,112700,3044,1599,1599,1599,1599,0
20230615,112600,3044,1599,1599,1599,1599,0
20230615,112500,3044,1599,1599,1599,1599,0
20230615,112400,3044,1599,1599,1599,1599,0
20230615,112300,3044,1599,1599,1599,1599,0
20230615,112200,3044,1599,1599,1599,1599,0
20230615,112100,3044,1599,1599,1599,1599,0
20230615,112000,3044,1599,1599,1599,1599,0
20230615,111900,3044,1599,1599,1599,1599,0
20230615,111800,3044,1599,1599,1599,1599,0
20230615,111700,3044,1599,1599,1599,1599,0
20230615,111600,3044,1599,1599,1599,1599,0
20230615,111500,3044,1599,1599,1599,1599,0
20230615,111400,3044,1599,1599,1599,1599,0
20230615,111300,3044,1599,1599,1599,1599,0
20230615,111200,3044,1599,1599,1599,1599,0
20230615,111100,3044,1599,1599,1599,1599,0
20230615,111000,3044,1599,1599,1599,1599,0
20230615,110900,3044,1599,1599,1599,1599,0
20230615,110800,3044,1599,1599,1599,1599,0
20230615,110700,3044,1599,1599,1599,1599,0
20230615,110600,3044,1599,1599,1599,1599,0
20230615,110500,3044,1599,1599,1599,1599,0
20230615,110400,3044,1599,1599,1599,1599,0
20230615,110300,3044,1599,1599,1599,1599,0
20230615,110200,3044,1599,1599,1599,1599,0
20230615,110100,3044,1599,1599,1599,1599,0
20230615,110000,3044,1599,1599,1599,1599,0
20230615,105900,3044,1599,1599,1599,1599,0
20230615,105800,3044,1599,1599,1599,1599,0
20230615,105700,3044,1599,1599,1599,1599,0
20230615,105600,3044,1599,1599,1599,1599,0
20230615,105500,3044,1599,1599,1599,1599,0
20230615,105400,3044,1599,1599,1599,1599,0
20230615,105300,3044,1599,1599,1599,1599,0
20230615,105200,3044,1599,1599,1599,1599,0
20230615,105100,3044,1599,1599,1599,1599,0
20230615,105000,3044,1599,1599,1599,1599,0
20230615,104900,3044,1599,1599,1599,1599,0
20230615,104800,3044,1599,1599,1599,1599,0
20230615,104700,3044,1599,1599,1599,1599,0
20230615,104600,3044,1599,1599,1599,1599,0
20230615,104500,3044,1599,1599,1599,1599,0
20230615,104400,3044,1599,1599,1599,1599,0
20230615,104300,3044,1599,1599,1599,1599,0
20230615,104200,3044,1599,1599,1599,1599,0
20230615,104100,3044,1599,1599,1599,1599,0
20230615,104000,3044,1599,1599,1599,1599,0
20230615,103900,3044,1599,1599,1599,1599,0
20230615,103800,3044,1599,1599,1599,1599,0
20230615,103700,3044,1599,1599,1599,1599,0
20230615,103600,3044,1599,1599,1599,1599,0
20230615,103500,3044,1599,1599,1599,1599,0
20230615,103400,3044,1599,1599,1599,1599,0
20230615,103300,3044,1599,1599,1599,1599,0
20230615,103200,3044,1599,1599,1599,1599,0
20230615,103100,3044,1599,1599,1599,1599,0
20230615,103000,3044,1599,1599,1599,1599,0
20230615,102900,3044,1599,1599,1599,1599,0
20230615,102800,3044,1599,1599,1599,1599,0
20230615,102700,3044,1599,1599,1599,1599,0
20230615,102600,3044,1599,1599,1599,1599,0
20230615,102500,3044,1599,1599,1599,1599,0
20230615,102400,3044,1599,1599,1599,1599,1
20230615,102300,1445,1445,1445,1445,1445,0
20230615,102200,1445,1445,1445,1445,1445,1
20230615,102100,0,1700,1700,1700,1700,0
20230615,102000,0,1700,1700,1700,1700,0
20230615,101900,0,1700,1700,1700,1700,0
20230615,101800,0,1700,1700,1700,1700,0
20230615,101700,0,1700,1700,1700,1700,0
20230615,101600,0,1700,1700,1700,1700,0
20230615,101500,0,1700,1700,1700,1700,0
20230615,101400,0,1700,1700,1700,1700,0
20230615,101300,0,1700,1700,1700,1700,0
20230615,101200,0,1700,1700,1700,1700,0
20230615,101100,0,1700,1700,1700,1700,0
20230615,101000,0,1700,1700,1700,1700,0
20230615,100900,0,1700,1700,1700,1700,0
20230615,100800,0,1700,1700,1700,1700,0
20230615,100700,0,1700,1700,1700,1700,0
20230615,100600,0,1700,1700,1700,1700,0
20230615,100500,0,1700,1700,1700,1700,0
20230615,100400,0,1700,1700,1700,1700,0
20230615,100300,0,1700,1700,1700,1700,0
20230615,100200,0,1700,1700,1700,1700,0
20230615,100100,0,1700,1700,1700,1700,0
20230615,100000,0,1700,1700,1700,1700,0
20230615,095900,0,1700,1700,1700,1700,0
20230615,095800,0,1700,1700,1700,1700,0
20230615,095700,0,1700,1700,1700,1700,0
20230615,095600,0,1700,1700,1700,1700,0
20230615,095500,0,1700,1700,1700,1700,0
20230615,095400,0,1700,1700,1700,1700,0
20230615,095300,0,1700,1700,1700,1700,0
20230615,095200,0,1700,1700,1700,1700,0
20230615,095100,0,1700,1700,1700,1700,0
20230615,095000,0,1700,1700,1700,1700,0
20230615,094900,0,1700,1700,1700,1700,0
20230615,094800,0,1700,1700,1700,1700,0
20230615,094700,0,1700,1700,1700,1700,0
20230615,094600,0,1700,1700,1700,1700,0
20230615,094500,0,1700,1700,1700,1700,0
20230615,094400,0,1700,1700,1700,1700,0
20230615,094300,0,1700,1700,1700,1700,0
20230615,094200,0,1700,1700,1700,1700,0
20230615,094100,0,1700,1700,1700,1700,0
20230615,094000,0,1700,1700,1700,1700,0
20230615,093900,0,1700,1700,1700,1700,0
20230615,093800,0,1700,1700,1700,1700,0
20230615,093700,0,1700,1700,1700,1700,0
20230615,093600,0,1700,1700,1700,1700,0
20230615,093500,0,1700,1700,1700,1700,0
20230615,093400,0,1700,1700,1700,1700,0
20230615,093300,0,1700,1700,1700,1700,0
20230615,093200,0,1700,1700,1700,1700,0
20230615,093100,0,1700,1700,1700,1700,0
20230615,093000,0,1700,1700,1700,1700,0
20230615,092900,0,1700,1700,1700,1700,0
20230615,092800,0,1700,1700,1700,1700,0
20230615,092700,0,1700,1700,1700,1700,0
20230615,092600,0,1700,1700,1700,1700,0
20230615,092500,0,1700,1700,1700,1700,0
20230615,092400,0,1700,1700,1700,1700,0
20230615,092300,0,1700,1700,1700,1700,0
20230615,092200,0,1700,1700,1700,1700,0
20230615,092100,0,1700,1700,1700,1700,0
20230615,092000,0,1700,1700,1700,1700,0
20230615,091900,0,1700,1700,1700,1700,0
20230615,091800,0,1700,1700,1700,1700,0
20230615,091700,0,1700,1700,1700,1700,0
20230615,091600,0,1700,1700,1700,1700,0
20230615,091500,0,1700,1700,1700,1700,0
20230615,091400,0,1700,1700,1700,1700,0
20230615,091300,0,1700,1700,1700,1700,0
20230615,091200,0,1700,1700,1700,1700,0
20230615,091100,0,1700,1700,1700,1700,0
20230615,091000,0,1700,1700,1700,1700,0
20230615,090900,0,1700,1700,1700,1700,0
20230615,090800,0,1700,1700,1700,1700,0
20230615,090700,0,1700,1700,1700,1700,0
20230615,090600,0,1700,1700,1700,1700,0
20230615,090500,0,1700,1700,1700,1700,0
20230615,090400,0,1700,1700,1700,1700,0
20230615,090300,0,1700,1700,1700,1700,0
20230615,090200,0,1700,1700,1700,1700,0
20230615,090100,0,1700,1700,1700,1700,0
20230615,090000,0,1700,1700,1700,1700,0