KissMeData/012210/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,185200,3359,1679,1679,1679,1679,1
20230630,185100,3359,1679,1679,1679,1679,0
20230630,185000,3359,1679,1679,1679,1679,0
20230630,184900,3359,1679,1679,1679,1679,0
20230630,184800,3359,1679,1679,1679,1679,0
20230630,184700,3359,1679,1679,1679,1679,0
20230630,184600,3359,1679,1679,1679,1679,0
20230630,184500,3359,1679,1679,1679,1679,0
20230630,184400,3359,1679,1679,1679,1679,0
20230630,184300,3359,1679,1679,1679,1679,0
20230630,184200,3359,1679,1679,1679,1679,0
20230630,184100,3359,1679,1679,1679,1679,0
20230630,184000,3359,1679,1679,1679,1679,0
20230630,183900,3359,1679,1679,1679,1679,0
20230630,183800,3359,1679,1679,1679,1679,0
20230630,183700,3359,1679,1679,1679,1679,0
20230630,183600,3359,1679,1679,1679,1679,0
20230630,183500,3359,1679,1679,1679,1679,0
20230630,183400,3359,1679,1679,1679,1679,0
20230630,183300,3359,1679,1679,1679,1679,0
20230630,183200,3359,1679,1679,1679,1679,0
20230630,183100,3359,1679,1679,1679,1679,0
20230630,183000,3359,1679,1679,1679,1679,0
20230630,182900,3359,1679,1679,1679,1679,0
20230630,182800,3359,1679,1679,1679,1679,0
20230630,182700,3359,1679,1679,1679,1679,0
20230630,182600,3359,1679,1679,1679,1679,0
20230630,182500,3359,1679,1679,1679,1679,0
20230630,182400,3359,1679,1679,1679,1679,0
20230630,182300,3359,1679,1679,1679,1679,0
20230630,182200,3359,1679,1679,1679,1679,1
20230630,182100,3359,1679,1679,1679,1679,0
20230630,182000,3359,1679,1679,1679,1679,0
20230630,181900,3359,1679,1679,1679,1679,0
20230630,181800,3359,1679,1679,1679,1679,0
20230630,181700,3359,1679,1679,1679,1679,0
20230630,181600,3359,1679,1679,1679,1679,0
20230630,181500,3359,1679,1679,1679,1679,0
20230630,181400,3359,1679,1679,1679,1679,0
20230630,181300,3359,1679,1679,1679,1679,0
20230630,181200,3359,1679,1679,1679,1679,0
20230630,181100,3359,1679,1679,1679,1679,0
20230630,181000,3359,1679,1679,1679,1679,0
20230630,180900,3359,1679,1679,1679,1679,0
20230630,180800,3359,1679,1679,1679,1679,0
20230630,180700,3359,1679,1679,1679,1679,0
20230630,180600,3359,1679,1679,1679,1679,0
20230630,180500,3359,1679,1679,1679,1679,0
20230630,180400,3359,1679,1679,1679,1679,0
20230630,180300,3359,1679,1679,1679,1679,0
20230630,180200,3359,1679,1679,1679,1679,0
20230630,180100,3359,1679,1679,1679,1679,0
20230630,180000,3359,1679,1679,1679,1679,0
20230630,175900,3359,1679,1679,1679,1679,0
20230630,175800,3359,1679,1679,1679,1679,0
20230630,175700,3359,1679,1679,1679,1679,0
20230630,175600,3359,1679,1679,1679,1679,0
20230630,175500,3359,1679,1679,1679,1679,0
20230630,175400,3359,1679,1679,1679,1679,0
20230630,175300,3359,1679,1679,1679,1679,0
20230630,175200,3359,1679,1679,1679,1679,1
20230630,175100,3359,1679,1679,1679,1679,0
20230630,175000,3359,1679,1679,1679,1679,0
20230630,174900,3359,1679,1679,1679,1679,0
20230630,174800,3359,1679,1679,1679,1679,0
20230630,174700,3359,1679,1679,1679,1679,0
20230630,174600,3359,1679,1679,1679,1679,0
20230630,174500,3359,1679,1679,1679,1679,0
20230630,174400,3359,1679,1679,1679,1679,0
20230630,174300,3359,1679,1679,1679,1679,0
20230630,174200,3359,1679,1679,1679,1679,0
20230630,174100,3359,1679,1679,1679,1679,0
20230630,174000,3359,1679,1679,1679,1679,0
20230630,173900,3359,1679,1679,1679,1679,0
20230630,173800,3359,1679,1679,1679,1679,0
20230630,173700,3359,1679,1679,1679,1679,0
20230630,173600,3359,1679,1679,1679,1679,0
20230630,173500,3359,1679,1679,1679,1679,0
20230630,173400,3359,1679,1679,1679,1679,0
20230630,173300,3359,1679,1679,1679,1679,0
20230630,173200,3359,1679,1679,1679,1679,0
20230630,173100,3359,1679,1679,1679,1679,0
20230630,173000,3359,1679,1679,1679,1679,0
20230630,172900,3359,1679,1679,1679,1679,0
20230630,172800,3359,1679,1679,1679,1679,0
20230630,172700,3359,1679,1679,1679,1679,0
20230630,172600,3359,1679,1679,1679,1679,0
20230630,172500,3359,1679,1679,1679,1679,0
20230630,172400,3359,1679,1679,1679,1679,0
20230630,172300,3359,1679,1679,1679,1679,0
20230630,172200,3359,1679,1679,1679,1679,1
20230630,172100,3359,1679,1679,1679,1679,0
20230630,172000,3359,1679,1679,1679,1679,0
20230630,171900,3359,1679,1679,1679,1679,0
20230630,171800,3359,1679,1679,1679,1679,0
20230630,171700,3359,1679,1679,1679,1679,0
20230630,171600,3359,1679,1679,1679,1679,0
20230630,171500,3359,1679,1679,1679,1679,0
20230630,171400,3359,1679,1679,1679,1679,0
20230630,171300,3359,1679,1679,1679,1679,0
20230630,171200,3359,1679,1679,1679,1679,0
20230630,171100,3359,1679,1679,1679,1679,0
20230630,171000,3359,1679,1679,1679,1679,0
20230630,170900,3359,1679,1679,1679,1679,0
20230630,170800,3359,1679,1679,1679,1679,0
20230630,170700,3359,1679,1679,1679,1679,0
20230630,170600,3359,1679,1679,1679,1679,0
20230630,170500,3359,1679,1679,1679,1679,0
20230630,170400,3359,1679,1679,1679,1679,0
20230630,170300,3359,1679,1679,1679,1679,0
20230630,170200,3359,1679,1679,1679,1679,0
20230630,170100,3359,1679,1679,1679,1679,0
20230630,170000,3359,1679,1679,1679,1679,0
20230630,165900,3359,1679,1679,1679,1679,0
20230630,165800,3359,1679,1679,1679,1679,0
20230630,165700,3359,1679,1679,1679,1679,0
20230630,165600,3359,1679,1679,1679,1679,0
20230630,165500,3359,1679,1679,1679,1679,0
20230630,165400,3359,1679,1679,1679,1679,0
20230630,165300,3359,1679,1679,1679,1679,0
20230630,165200,3359,1679,1679,1679,1679,1
20230630,165100,3359,1679,1679,1679,1679,0
20230630,165000,3359,1679,1679,1679,1679,0
20230630,164900,3359,1679,1679,1679,1679,0
20230630,164800,3359,1679,1679,1679,1679,0
20230630,164700,3359,1679,1679,1679,1679,0
20230630,164600,3359,1679,1679,1679,1679,0
20230630,164500,3359,1679,1679,1679,1679,0
20230630,164400,3359,1679,1679,1679,1679,0
20230630,164300,3359,1679,1679,1679,1679,0
20230630,164200,3359,1679,1679,1679,1679,0
20230630,164100,3359,1679,1679,1679,1679,0
20230630,164000,3359,1679,1679,1679,1679,0
20230630,163900,3359,1679,1679,1679,1679,0
20230630,163800,3359,1679,1679,1679,1679,0
20230630,163700,3359,1679,1679,1679,1679,0
20230630,163600,3359,1679,1679,1679,1679,0
20230630,163500,3359,1679,1679,1679,1679,0
20230630,163400,3359,1679,1679,1679,1679,0
20230630,163300,3359,1679,1679,1679,1679,0
20230630,163200,3359,1679,1679,1679,1679,0
20230630,163100,3359,1679,1679,1679,1679,0
20230630,163000,3359,1679,1679,1679,1679,0
20230630,162900,3359,1679,1679,1679,1679,0
20230630,162800,3359,1679,1679,1679,1679,0
20230630,162700,3359,1679,1679,1679,1679,0
20230630,162600,3359,1679,1679,1679,1679,0
20230630,162500,3359,1679,1679,1679,1679,0
20230630,162400,3359,1679,1679,1679,1679,0
20230630,162300,3359,1679,1679,1679,1679,0
20230630,162200,3359,1679,1679,1679,1679,1
20230630,162100,3359,1679,1679,1679,1679,0
20230630,162000,3359,1679,1679,1679,1679,0
20230630,161900,3359,1679,1679,1679,1679,0
20230630,161800,3359,1679,1679,1679,1679,0
20230630,161700,3359,1679,1679,1679,1679,0
20230630,161600,3359,1679,1679,1679,1679,0
20230630,161500,3359,1679,1679,1679,1679,0
20230630,161400,3359,1679,1679,1679,1679,0
20230630,161300,3359,1679,1679,1679,1679,0
20230630,161200,3359,1679,1679,1679,1679,0
20230630,161100,3359,1679,1679,1679,1679,0
20230630,161000,3359,1679,1679,1679,1679,0
20230630,160900,3359,1679,1679,1679,1679,0
20230630,160800,3359,1679,1679,1679,1679,0
20230630,160700,3359,1679,1679,1679,1679,0
20230630,160600,3359,1679,1679,1679,1679,0
20230630,160500,3359,1679,1679,1679,1679,0
20230630,160400,3359,1679,1679,1679,1679,0
20230630,160300,3359,1679,1679,1679,1679,0
20230630,160200,3359,1679,1679,1679,1679,0
20230630,160100,3359,1679,1679,1679,1679,0
20230630,160000,3359,1679,1679,1679,1679,0
20230630,155900,3359,1679,1679,1679,1679,0
20230630,155800,3359,1679,1679,1679,1679,0
20230630,155700,3359,1679,1679,1679,1679,0
20230630,155600,3359,1679,1679,1679,1679,0
20230630,155500,3359,1679,1679,1679,1679,0
20230630,155400,3359,1679,1679,1679,1679,0
20230630,155300,3359,1679,1679,1679,1679,0
20230630,155200,3359,1679,1679,1679,1679,1
20230630,155100,3359,1679,1679,1679,1679,0
20230630,155000,3359,1679,1679,1679,1679,0
20230630,154900,3359,1679,1679,1679,1679,0
20230630,154800,3359,1679,1679,1679,1679,0
20230630,154700,3359,1679,1679,1679,1679,0
20230630,154600,3359,1679,1679,1679,1679,0
20230630,154500,3359,1679,1679,1679,1679,0
20230630,154400,3359,1679,1679,1679,1679,0
20230630,154300,3359,1679,1679,1679,1679,0
20230630,154200,3359,1679,1679,1679,1679,0
20230630,154100,3359,1679,1679,1679,1679,0
20230630,154000,3359,1679,1679,1679,1679,0
20230630,153900,3359,1679,1679,1679,1679,0
20230630,153800,3359,1679,1679,1679,1679,0
20230630,153700,3359,1679,1679,1679,1679,0
20230630,153600,3359,1679,1679,1679,1679,0
20230630,153500,3359,1679,1679,1679,1679,0
20230630,153400,3359,1679,1679,1679,1679,0
20230630,153300,3359,1679,1679,1679,1679,0
20230630,153200,3359,1679,1679,1679,1679,0
20230630,153100,3359,1679,1679,1679,1679,0
20230630,153000,3359,1679,1679,1679,1679,0
20230630,152900,3359,1679,1679,1679,1679,0
20230630,152800,3359,1679,1679,1679,1679,0
20230630,152700,3359,1679,1679,1679,1679,0
20230630,152600,3359,1679,1679,1679,1679,0
20230630,152500,3359,1679,1679,1679,1679,0
20230630,152400,3359,1679,1679,1679,1679,0
20230630,152300,3359,1679,1679,1679,1679,0
20230630,152200,3359,1679,1679,1679,1679,0
20230630,152100,3359,1679,1679,1679,1679,0
20230630,152000,3359,1679,1679,1679,1679,0
20230630,151900,3359,1679,1679,1679,1679,0
20230630,151800,3359,1679,1679,1679,1679,0
20230630,151700,3359,1679,1679,1679,1679,0
20230630,151600,3359,1679,1679,1679,1679,0
20230630,151500,3359,1679,1679,1679,1679,0
20230630,151400,3359,1679,1679,1679,1679,0
20230630,151300,3359,1679,1679,1679,1679,0
20230630,151200,3359,1679,1679,1679,1679,0
20230630,151100,3359,1679,1679,1679,1679,0
20230630,151000,3359,1679,1679,1679,1679,0
20230630,150900,3359,1679,1679,1679,1679,0
20230630,150800,3359,1679,1679,1679,1679,0
20230630,150700,3359,1679,1679,1679,1679,0
20230630,150600,3359,1679,1679,1679,1679,0
20230630,150500,3359,1679,1679,1679,1679,0
20230630,150400,3359,1679,1679,1679,1679,0
20230630,150300,3359,1679,1679,1679,1679,0
20230630,150200,3359,1679,1679,1679,1679,0
20230630,150100,3359,1679,1679,1679,1679,0
20230630,150000,3359,1679,1679,1679,1679,0
20230630,145900,3359,1679,1679,1679,1679,0
20230630,145800,3359,1679,1679,1679,1679,0
20230630,145700,3359,1679,1679,1679,1679,0
20230630,145600,3359,1679,1679,1679,1679,0
20230630,145500,3359,1679,1679,1679,1679,0
20230630,145400,3359,1679,1679,1679,1679,0
20230630,145300,3359,1679,1679,1679,1679,0
20230630,145200,3359,1679,1679,1679,1679,0
20230630,145100,3359,1679,1679,1679,1679,0
20230630,145000,3359,1679,1679,1679,1679,0
20230630,144900,3359,1679,1679,1679,1679,0
20230630,144800,3359,1679,1679,1679,1679,0
20230630,144700,3359,1679,1679,1679,1679,0
20230630,144600,3359,1679,1679,1679,1679,0
20230630,144500,3359,1679,1679,1679,1679,0
20230630,144400,3359,1679,1679,1679,1679,0
20230630,144300,3359,1679,1679,1679,1679,0
20230630,144200,3359,1679,1679,1679,1679,0
20230630,144100,3359,1679,1679,1679,1679,0
20230630,144000,3359,1679,1679,1679,1679,0
20230630,143900,3359,1679,1679,1679,1679,0
20230630,143800,3359,1679,1679,1679,1679,0
20230630,143700,3359,1679,1679,1679,1679,0
20230630,143600,3359,1679,1679,1679,1679,0
20230630,143500,3359,1679,1679,1679,1679,0
20230630,143400,3359,1679,1679,1679,1679,0
20230630,143300,3359,1679,1679,1679,1679,0
20230630,143200,3359,1679,1679,1679,1679,0
20230630,143100,3359,1679,1679,1679,1679,0
20230630,143000,3359,1679,1679,1679,1679,0
20230630,142900,3359,1679,1679,1679,1679,0
20230630,142800,3359,1679,1679,1679,1679,0
20230630,142700,3359,1679,1679,1679,1679,0
20230630,142600,3359,1679,1679,1679,1679,0
20230630,142500,3359,1679,1679,1679,1679,0
20230630,142400,3359,1679,1679,1679,1679,0
20230630,142300,3359,1679,1679,1679,1679,0
20230630,142200,3359,1679,1679,1679,1679,0
20230630,142100,3359,1679,1679,1679,1679,0
20230630,142000,3359,1679,1679,1679,1679,0
20230630,141900,3359,1679,1679,1679,1679,0
20230630,141800,3359,1679,1679,1679,1679,0
20230630,141700,3359,1679,1679,1679,1679,0
20230630,141600,3359,1679,1679,1679,1679,0
20230630,141500,3359,1679,1679,1679,1679,0
20230630,141400,3359,1679,1679,1679,1679,0
20230630,141300,3359,1679,1679,1679,1679,0
20230630,141200,3359,1679,1679,1679,1679,0
20230630,141100,3359,1679,1679,1679,1679,0
20230630,141000,3359,1679,1679,1679,1679,0
20230630,140900,3359,1679,1679,1679,1679,0
20230630,140800,3359,1679,1679,1679,1679,0
20230630,140700,3359,1679,1679,1679,1679,0
20230630,140600,3359,1679,1679,1679,1679,0
20230630,140500,3359,1679,1679,1679,1679,0
20230630,140400,3359,1679,1679,1679,1679,0
20230630,140300,3359,1679,1679,1679,1679,0
20230630,140200,3359,1679,1679,1679,1679,0
20230630,140100,3359,1679,1679,1679,1679,0
20230630,140000,3359,1679,1679,1679,1679,0
20230630,135900,3359,1679,1679,1679,1679,0
20230630,135800,3359,1679,1679,1679,1679,0
20230630,135700,3359,1679,1679,1679,1679,0
20230630,135600,3359,1679,1679,1679,1679,0
20230630,135500,3359,1679,1679,1679,1679,0
20230630,135400,3359,1679,1679,1679,1679,0
20230630,135300,3359,1679,1679,1679,1679,0
20230630,135200,3359,1679,1679,1679,1679,0
20230630,135100,3359,1679,1679,1679,1679,0
20230630,135000,3359,1679,1679,1679,1679,0
20230630,134900,3359,1679,1679,1679,1679,0
20230630,134800,3359,1679,1679,1679,1679,0
20230630,134700,3359,1679,1679,1679,1679,0
20230630,134600,3359,1679,1679,1679,1679,0
20230630,134500,3359,1679,1679,1679,1679,0
20230630,134400,3359,1679,1679,1679,1679,0
20230630,134300,3359,1679,1679,1679,1679,0
20230630,134200,3359,1679,1679,1679,1679,0
20230630,134100,3359,1679,1679,1679,1679,0
20230630,134000,3359,1679,1679,1679,1679,0
20230630,133900,3359,1679,1679,1679,1679,0
20230630,133800,3359,1679,1679,1679,1679,0
20230630,133700,3359,1679,1679,1679,1679,0
20230630,133600,3359,1679,1679,1679,1679,0
20230630,133500,3359,1679,1679,1679,1679,0
20230630,133400,3359,1679,1679,1679,1679,0
20230630,133300,3359,1679,1679,1679,1679,0
20230630,133200,3359,1679,1679,1679,1679,0
20230630,133100,3359,1679,1679,1679,1679,0
20230630,133000,3359,1679,1679,1679,1679,0
20230630,132900,3359,1679,1679,1679,1679,0
20230630,132800,3359,1679,1679,1679,1679,0
20230630,132700,3359,1679,1679,1679,1679,0
20230630,132600,3359,1679,1679,1679,1679,0
20230630,132500,3359,1679,1679,1679,1679,0
20230630,132400,3359,1679,1679,1679,1679,0
20230630,132300,3359,1679,1679,1679,1679,0
20230630,132200,3359,1679,1679,1679,1679,0
20230630,132100,3359,1679,1679,1679,1679,0
20230630,132000,3359,1679,1679,1679,1679,0
20230630,131900,3359,1679,1679,1679,1679,0
20230630,131800,3359,1679,1679,1679,1679,0
20230630,131700,3359,1679,1679,1679,1679,0
20230630,131600,3359,1679,1679,1679,1679,0
20230630,131500,3359,1679,1679,1679,1679,0
20230630,131400,3359,1679,1679,1679,1679,0
20230630,131300,3359,1679,1679,1679,1679,0
20230630,131200,3359,1679,1679,1679,1679,0
20230630,131100,3359,1679,1679,1679,1679,0
20230630,131000,3359,1679,1679,1679,1679,0
20230630,130900,3359,1679,1679,1679,1679,0
20230630,130800,3359,1679,1679,1679,1679,0
20230630,130700,3359,1679,1679,1679,1679,0
20230630,130600,3359,1679,1679,1679,1679,0
20230630,130500,3359,1679,1679,1679,1679,0
20230630,130400,3359,1679,1679,1679,1679,0
20230630,130300,3359,1679,1679,1679,1679,0
20230630,130200,3359,1679,1679,1679,1679,0
20230630,130100,3359,1679,1679,1679,1679,0
20230630,130000,3359,1679,1679,1679,1679,0
20230630,125900,3359,1679,1679,1679,1679,0
20230630,125800,3359,1679,1679,1679,1679,0
20230630,125700,3359,1679,1679,1679,1679,0
20230630,125600,3359,1679,1679,1679,1679,0
20230630,125500,3359,1679,1679,1679,1679,0
20230630,125400,3359,1679,1679,1679,1679,0
20230630,125300,3359,1679,1679,1679,1679,0
20230630,125200,3359,1679,1679,1679,1679,0
20230630,125100,3359,1679,1679,1679,1679,0
20230630,125000,3359,1679,1679,1679,1679,0
20230630,124900,3359,1679,1679,1679,1679,0
20230630,124800,3359,1679,1679,1679,1679,0
20230630,124700,3359,1679,1679,1679,1679,0
20230630,124600,3359,1679,1679,1679,1679,0
20230630,124500,3359,1679,1679,1679,1679,0
20230630,124400,3359,1679,1679,1679,1679,0
20230630,124300,3359,1679,1679,1679,1679,0
20230630,124200,3359,1679,1679,1679,1679,0
20230630,124100,3359,1679,1679,1679,1679,0
20230630,124000,3359,1679,1679,1679,1679,0
20230630,123900,3359,1679,1679,1679,1679,0
20230630,123800,3359,1679,1679,1679,1679,0
20230630,123700,3359,1679,1679,1679,1679,0
20230630,123600,3359,1679,1679,1679,1679,0
20230630,123500,3359,1679,1679,1679,1679,0
20230630,123400,3359,1679,1679,1679,1679,0
20230630,123300,3359,1679,1679,1679,1679,0
20230630,123200,3359,1679,1679,1679,1679,0
20230630,123100,3359,1679,1679,1679,1679,0
20230630,123000,3359,1679,1679,1679,1679,0
20230630,122900,3359,1679,1679,1679,1679,0
20230630,122800,3359,1679,1679,1679,1679,0
20230630,122700,3359,1679,1679,1679,1679,0
20230630,122600,3359,1679,1679,1679,1679,0
20230630,122500,3359,1679,1679,1679,1679,0
20230630,122400,3359,1679,1679,1679,1679,0
20230630,122300,3359,1679,1679,1679,1679,0
20230630,122200,3359,1679,1679,1679,1679,0
20230630,122100,3359,1679,1679,1679,1679,0
20230630,122000,3359,1679,1679,1679,1679,0
20230630,121900,3359,1679,1679,1679,1679,0
20230630,121800,3359,1679,1679,1679,1679,0
20230630,121700,3359,1679,1679,1679,1679,0
20230630,121600,3359,1679,1679,1679,1679,0
20230630,121500,3359,1679,1679,1679,1679,0
20230630,121400,3359,1679,1679,1679,1679,1
20230630,121300,1680,1680,1680,1680,1680,0
20230630,121200,1680,1680,1680,1680,1680,0
20230630,121100,1680,1680,1680,1680,1680,0
20230630,121000,1680,1680,1680,1680,1680,0
20230630,120900,1680,1680,1680,1680,1680,0
20230630,120800,1680,1680,1680,1680,1680,0
20230630,120700,1680,1680,1680,1680,1680,0
20230630,120600,1680,1680,1680,1680,1680,0
20230630,120500,1680,1680,1680,1680,1680,0
20230630,120400,1680,1680,1680,1680,1680,0
20230630,120300,1680,1680,1680,1680,1680,0
20230630,120200,1680,1680,1680,1680,1680,0
20230630,120100,1680,1680,1680,1680,1680,0
20230630,120000,1680,1680,1680,1680,1680,0
20230630,115900,1680,1680,1680,1680,1680,0
20230630,115800,1680,1680,1680,1680,1680,0
20230630,115700,1680,1680,1680,1680,1680,0
20230630,115600,1680,1680,1680,1680,1680,0
20230630,115500,1680,1680,1680,1680,1680,0
20230630,115400,1680,1680,1680,1680,1680,0
20230630,115300,1680,1680,1680,1680,1680,0
20230630,115200,1680,1680,1680,1680,1680,0
20230630,115100,1680,1680,1680,1680,1680,0
20230630,115000,1680,1680,1680,1680,1680,0
20230630,114900,1680,1680,1680,1680,1680,0
20230630,114800,1680,1680,1680,1680,1680,0
20230630,114700,1680,1680,1680,1680,1680,0
20230630,114600,1680,1680,1680,1680,1680,0
20230630,114500,1680,1680,1680,1680,1680,0
20230630,114400,1680,1680,1680,1680,1680,0
20230630,114300,1680,1680,1680,1680,1680,0
20230630,114200,1680,1680,1680,1680,1680,0
20230630,114100,1680,1680,1680,1680,1680,0
20230630,114000,1680,1680,1680,1680,1680,0
20230630,113900,1680,1680,1680,1680,1680,0
20230630,113800,1680,1680,1680,1680,1680,0
20230630,113700,1680,1680,1680,1680,1680,0
20230630,113600,1680,1680,1680,1680,1680,0
20230630,113500,1680,1680,1680,1680,1680,0
20230630,113400,1680,1680,1680,1680,1680,0
20230630,113300,1680,1680,1680,1680,1680,0
20230630,113200,1680,1680,1680,1680,1680,0
20230630,113100,1680,1680,1680,1680,1680,0
20230630,113000,1680,1680,1680,1680,1680,0
20230630,112900,1680,1680,1680,1680,1680,1
20230630,112800,0,1747,1747,1747,1747,0
20230630,112700,0,1747,1747,1747,1747,0
20230630,112600,0,1747,1747,1747,1747,0
20230630,112500,0,1747,1747,1747,1747,0
20230630,112400,0,1747,1747,1747,1747,0
20230630,112300,0,1747,1747,1747,1747,0
20230630,112200,0,1747,1747,1747,1747,0
20230630,112100,0,1747,1747,1747,1747,0
20230630,112000,0,1747,1747,1747,1747,0
20230630,111900,0,1747,1747,1747,1747,0
20230630,111800,0,1747,1747,1747,1747,0
20230630,111700,0,1747,1747,1747,1747,0
20230630,111600,0,1747,1747,1747,1747,0
20230630,111500,0,1747,1747,1747,1747,0
20230630,111400,0,1747,1747,1747,1747,0
20230630,111300,0,1747,1747,1747,1747,0
20230630,111200,0,1747,1747,1747,1747,0
20230630,111100,0,1747,1747,1747,1747,0
20230630,111000,0,1747,1747,1747,1747,0
20230630,110900,0,1747,1747,1747,1747,0
20230630,110800,0,1747,1747,1747,1747,0
20230630,110700,0,1747,1747,1747,1747,0
20230630,110600,0,1747,1747,1747,1747,0
20230630,110500,0,1747,1747,1747,1747,0
20230630,110400,0,1747,1747,1747,1747,0
20230630,110300,0,1747,1747,1747,1747,0
20230630,110200,0,1747,1747,1747,1747,0
20230630,110100,0,1747,1747,1747,1747,0
20230630,110000,0,1747,1747,1747,1747,0
20230630,105900,0,1747,1747,1747,1747,0
20230630,105800,0,1747,1747,1747,1747,0
20230630,105700,0,1747,1747,1747,1747,0
20230630,105600,0,1747,1747,1747,1747,0
20230630,105500,0,1747,1747,1747,1747,0
20230630,105400,0,1747,1747,1747,1747,0
20230630,105300,0,1747,1747,1747,1747,0
20230630,105200,0,1747,1747,1747,1747,0
20230630,105100,0,1747,1747,1747,1747,0
20230630,105000,0,1747,1747,1747,1747,0
20230630,104900,0,1747,1747,1747,1747,0
20230630,104800,0,1747,1747,1747,1747,0
20230630,104700,0,1747,1747,1747,1747,0
20230630,104600,0,1747,1747,1747,1747,0
20230630,104500,0,1747,1747,1747,1747,0
20230630,104400,0,1747,1747,1747,1747,0
20230630,104300,0,1747,1747,1747,1747,0
20230630,104200,0,1747,1747,1747,1747,0
20230630,104100,0,1747,1747,1747,1747,0
20230630,104000,0,1747,1747,1747,1747,0
20230630,103900,0,1747,1747,1747,1747,0
20230630,103800,0,1747,1747,1747,1747,0
20230630,103700,0,1747,1747,1747,1747,0
20230630,103600,0,1747,1747,1747,1747,0
20230630,103500,0,1747,1747,1747,1747,0
20230630,103400,0,1747,1747,1747,1747,0
20230630,103300,0,1747,1747,1747,1747,0
20230630,103200,0,1747,1747,1747,1747,0
20230630,103100,0,1747,1747,1747,1747,0
20230630,103000,0,1747,1747,1747,1747,0
20230630,102900,0,1747,1747,1747,1747,0
20230630,102800,0,1747,1747,1747,1747,0
20230630,102700,0,1747,1747,1747,1747,0
20230630,102600,0,1747,1747,1747,1747,0
20230630,102500,0,1747,1747,1747,1747,0
20230630,102400,0,1747,1747,1747,1747,0
20230630,102300,0,1747,1747,1747,1747,0
20230630,102200,0,1747,1747,1747,1747,0
20230630,102100,0,1747,1747,1747,1747,0
20230630,102000,0,1747,1747,1747,1747,0
20230630,101900,0,1747,1747,1747,1747,0
20230630,101800,0,1747,1747,1747,1747,0
20230630,101700,0,1747,1747,1747,1747,0
20230630,101600,0,1747,1747,1747,1747,0
20230630,101500,0,1747,1747,1747,1747,0
20230630,101400,0,1747,1747,1747,1747,0
20230630,101300,0,1747,1747,1747,1747,0
20230630,101200,0,1747,1747,1747,1747,0
20230630,101100,0,1747,1747,1747,1747,0
20230630,101000,0,1747,1747,1747,1747,0
20230630,100900,0,1747,1747,1747,1747,0
20230630,100800,0,1747,1747,1747,1747,0
20230630,100700,0,1747,1747,1747,1747,0
20230630,100600,0,1747,1747,1747,1747,0
20230630,100500,0,1747,1747,1747,1747,0
20230630,100400,0,1747,1747,1747,1747,0
20230630,100300,0,1747,1747,1747,1747,0
20230630,100200,0,1747,1747,1747,1747,0
20230630,100100,0,1747,1747,1747,1747,0
20230630,100000,0,1747,1747,1747,1747,0
20230630,095900,0,1747,1747,1747,1747,0
20230630,095800,0,1747,1747,1747,1747,0
20230630,095700,0,1747,1747,1747,1747,0
20230630,095600,0,1747,1747,1747,1747,0
20230630,095500,0,1747,1747,1747,1747,0
20230630,095400,0,1747,1747,1747,1747,0
20230630,095300,0,1747,1747,1747,1747,0
20230630,095200,0,1747,1747,1747,1747,0
20230630,095100,0,1747,1747,1747,1747,0
20230630,095000,0,1747,1747,1747,1747,0
20230630,094900,0,1747,1747,1747,1747,0
20230630,094800,0,1747,1747,1747,1747,0
20230630,094700,0,1747,1747,1747,1747,0
20230630,094600,0,1747,1747,1747,1747,0
20230630,094500,0,1747,1747,1747,1747,0
20230630,094400,0,1747,1747,1747,1747,0
20230630,094300,0,1747,1747,1747,1747,0
20230630,094200,0,1747,1747,1747,1747,0
20230630,094100,0,1747,1747,1747,1747,0
20230630,094000,0,1747,1747,1747,1747,0
20230630,093900,0,1747,1747,1747,1747,0
20230630,093800,0,1747,1747,1747,1747,0
20230630,093700,0,1747,1747,1747,1747,0
20230630,093600,0,1747,1747,1747,1747,0
20230630,093500,0,1747,1747,1747,1747,0
20230630,093400,0,1747,1747,1747,1747,0
20230630,093300,0,1747,1747,1747,1747,0
20230630,093200,0,1747,1747,1747,1747,0
20230630,093100,0,1747,1747,1747,1747,0
20230630,093000,0,1747,1747,1747,1747,0
20230630,092900,0,1747,1747,1747,1747,0
20230630,092800,0,1747,1747,1747,1747,0
20230630,092700,0,1747,1747,1747,1747,0
20230630,092600,0,1747,1747,1747,1747,0
20230630,092500,0,1747,1747,1747,1747,0
20230630,092400,0,1747,1747,1747,1747,0
20230630,092300,0,1747,1747,1747,1747,0
20230630,092200,0,1747,1747,1747,1747,0
20230630,092100,0,1747,1747,1747,1747,0
20230630,092000,0,1747,1747,1747,1747,0
20230630,091900,0,1747,1747,1747,1747,0
20230630,091800,0,1747,1747,1747,1747,0
20230630,091700,0,1747,1747,1747,1747,0
20230630,091600,0,1747,1747,1747,1747,0
20230630,091500,0,1747,1747,1747,1747,0
20230630,091400,0,1747,1747,1747,1747,0
20230630,091300,0,1747,1747,1747,1747,0
20230630,091200,0,1747,1747,1747,1747,0
20230630,091100,0,1747,1747,1747,1747,0
20230630,091000,0,1747,1747,1747,1747,0
20230630,090900,0,1747,1747,1747,1747,0
20230630,090800,0,1747,1747,1747,1747,0
20230630,090700,0,1747,1747,1747,1747,0
20230630,090600,0,1747,1747,1747,1747,0
20230630,090500,0,1747,1747,1747,1747,0
20230630,090400,0,1747,1747,1747,1747,0
20230630,090300,0,1747,1747,1747,1747,0
20230630,090200,0,1747,1747,1747,1747,0
20230630,090100,0,1747,1747,1747,1747,0
20230630,090000,0,1747,1747,1747,1747,0