KissMeData/224810/min/candle-20230620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230620,191700,101375,3910,3910,3910,3910,10
20230620,191600,101375,3910,3910,3910,3910,0
20230620,191500,101375,3910,3910,3910,3910,0
20230620,191400,101375,3910,3910,3910,3910,0
20230620,191300,101375,3910,3910,3910,3910,0
20230620,191200,101375,3910,3910,3910,3910,0
20230620,191100,101375,3910,3910,3910,3910,0
20230620,191000,101375,3910,3910,3910,3910,0
20230620,190900,101375,3910,3910,3910,3910,0
20230620,190800,101375,3910,3910,3910,3910,0
20230620,190700,101375,3910,3910,3910,3910,0
20230620,190600,101375,3910,3910,3910,3910,0
20230620,190500,101375,3910,3910,3910,3910,0
20230620,190400,101375,3910,3910,3910,3910,0
20230620,190300,101375,3910,3910,3910,3910,0
20230620,190200,101375,3910,3910,3910,3910,0
20230620,190100,101375,3910,3910,3910,3910,0
20230620,190000,101375,3910,3910,3910,3910,0
20230620,185900,101375,3910,3910,3910,3910,0
20230620,185800,101375,3910,3910,3910,3910,0
20230620,185700,101375,3910,3910,3910,3910,0
20230620,185600,101375,3910,3910,3910,3910,0
20230620,185500,101375,3910,3910,3910,3910,0
20230620,185400,101375,3910,3910,3910,3910,0
20230620,185300,101375,3910,3910,3910,3910,0
20230620,185200,101375,3910,3910,3910,3910,0
20230620,185100,101375,3910,3910,3910,3910,0
20230620,185000,101375,3910,3910,3910,3910,0
20230620,184900,101375,3910,3910,3910,3910,0
20230620,184800,101375,3910,3910,3910,3910,0
20230620,184700,101375,3910,3910,3910,3910,10
20230620,184600,101375,3910,3910,3910,3910,0
20230620,184500,101375,3910,3910,3910,3910,0
20230620,184400,101375,3910,3910,3910,3910,0
20230620,184300,101375,3910,3910,3910,3910,0
20230620,184200,101375,3910,3910,3910,3910,0
20230620,184100,101375,3910,3910,3910,3910,0
20230620,184000,101375,3910,3910,3910,3910,0
20230620,183900,101375,3910,3910,3910,3910,0
20230620,183800,101375,3910,3910,3910,3910,0
20230620,183700,101375,3910,3910,3910,3910,0
20230620,183600,101375,3910,3910,3910,3910,0
20230620,183500,101375,3910,3910,3910,3910,0
20230620,183400,101375,3910,3910,3910,3910,0
20230620,183300,101375,3910,3910,3910,3910,0
20230620,183200,101375,3910,3910,3910,3910,0
20230620,183100,101375,3910,3910,3910,3910,0
20230620,183000,101375,3910,3910,3910,3910,0
20230620,182900,101375,3910,3910,3910,3910,0
20230620,182800,101375,3910,3910,3910,3910,0
20230620,182700,101375,3910,3910,3910,3910,0
20230620,182600,101375,3910,3910,3910,3910,0
20230620,182500,101375,3910,3910,3910,3910,0
20230620,182400,101375,3910,3910,3910,3910,0
20230620,182300,101375,3910,3910,3910,3910,0
20230620,182200,101375,3910,3910,3910,3910,0
20230620,182100,101375,3910,3910,3910,3910,0
20230620,182000,101375,3910,3910,3910,3910,0
20230620,181900,101375,3910,3910,3910,3910,0
20230620,181800,101375,3910,3910,3910,3910,0
20230620,181700,101375,3910,3910,3910,3910,10
20230620,181600,101375,3910,3910,3910,3910,0
20230620,181500,101375,3910,3910,3910,3910,0
20230620,181400,101375,3910,3910,3910,3910,0
20230620,181300,101375,3910,3910,3910,3910,0
20230620,181200,101375,3910,3910,3910,3910,0
20230620,181100,101375,3910,3910,3910,3910,0
20230620,181000,101375,3910,3910,3910,3910,0
20230620,180900,101375,3910,3910,3910,3910,0
20230620,180800,101375,3910,3910,3910,3910,0
20230620,180700,101375,3910,3910,3910,3910,0
20230620,180600,101375,3910,3910,3910,3910,0
20230620,180500,101375,3910,3910,3910,3910,0
20230620,180400,101375,3910,3910,3910,3910,0
20230620,180300,101375,3910,3910,3910,3910,0
20230620,180200,101375,3910,3910,3910,3910,0
20230620,180100,101375,3910,3910,3910,3910,0
20230620,180000,101375,3910,3910,3910,3910,0
20230620,175900,101375,3910,3910,3910,3910,0
20230620,175800,101375,3910,3910,3910,3910,0
20230620,175700,101375,3910,3910,3910,3910,0
20230620,175600,101375,3910,3910,3910,3910,0
20230620,175500,101375,3910,3910,3910,3910,0
20230620,175400,101375,3910,3910,3910,3910,0
20230620,175300,101375,3910,3910,3910,3910,0
20230620,175200,101375,3910,3910,3910,3910,0
20230620,175100,101375,3910,3910,3910,3910,0
20230620,175000,101375,3910,3910,3910,3910,0
20230620,174900,101375,3910,3910,3910,3910,0
20230620,174800,101375,3910,3910,3910,3910,0
20230620,174700,101375,3910,3910,3910,3910,10
20230620,174600,101375,3910,3910,3910,3910,0
20230620,174500,101375,3910,3910,3910,3910,0
20230620,174400,101375,3910,3910,3910,3910,0
20230620,174300,101375,3910,3910,3910,3910,0
20230620,174200,101375,3910,3910,3910,3910,0
20230620,174100,101375,3910,3910,3910,3910,0
20230620,174000,101375,3910,3910,3910,3910,0
20230620,173900,101375,3910,3910,3910,3910,0
20230620,173800,101375,3910,3910,3910,3910,0
20230620,173700,101375,3910,3910,3910,3910,0
20230620,173600,101375,3910,3910,3910,3910,0
20230620,173500,101375,3910,3910,3910,3910,0
20230620,173400,101375,3910,3910,3910,3910,0
20230620,173300,101375,3910,3910,3910,3910,0
20230620,173200,101375,3910,3910,3910,3910,0
20230620,173100,101375,3910,3910,3910,3910,0
20230620,173000,101375,3910,3910,3910,3910,0
20230620,172900,101375,3910,3910,3910,3910,0
20230620,172800,101375,3910,3910,3910,3910,0
20230620,172700,101375,3910,3910,3910,3910,0
20230620,172600,101375,3910,3910,3910,3910,0
20230620,172500,101375,3910,3910,3910,3910,0
20230620,172400,101375,3910,3910,3910,3910,0
20230620,172300,101375,3910,3910,3910,3910,0
20230620,172200,101375,3910,3910,3910,3910,0
20230620,172100,101375,3910,3910,3910,3910,0
20230620,172000,101375,3910,3910,3910,3910,0
20230620,171900,101375,3910,3910,3910,3910,0
20230620,171800,101375,3910,3910,3910,3910,0
20230620,171700,101375,3910,3910,3910,3910,10
20230620,171600,101375,3910,3910,3910,3910,0
20230620,171500,101375,3910,3910,3910,3910,0
20230620,171400,101375,3910,3910,3910,3910,0
20230620,171300,101375,3910,3910,3910,3910,0
20230620,171200,101375,3910,3910,3910,3910,0
20230620,171100,101375,3910,3910,3910,3910,0
20230620,171000,101375,3910,3910,3910,3910,0
20230620,170900,101375,3910,3910,3910,3910,0
20230620,170800,101375,3910,3910,3910,3910,0
20230620,170700,101375,3910,3910,3910,3910,0
20230620,170600,101375,3910,3910,3910,3910,0
20230620,170500,101375,3910,3910,3910,3910,0
20230620,170400,101375,3910,3910,3910,3910,0
20230620,170300,101375,3910,3910,3910,3910,0
20230620,170200,101375,3910,3910,3910,3910,0
20230620,170100,101375,3910,3910,3910,3910,0
20230620,170000,101375,3910,3910,3910,3910,0
20230620,165900,101375,3910,3910,3910,3910,0
20230620,165800,101375,3910,3910,3910,3910,0
20230620,165700,101375,3910,3910,3910,3910,0
20230620,165600,101375,3910,3910,3910,3910,0
20230620,165500,101375,3910,3910,3910,3910,0
20230620,165400,101375,3910,3910,3910,3910,0
20230620,165300,101375,3910,3910,3910,3910,0
20230620,165200,101375,3910,3910,3910,3910,0
20230620,165100,101375,3910,3910,3910,3910,0
20230620,165000,101375,3910,3910,3910,3910,0
20230620,164900,101375,3910,3910,3910,3910,0
20230620,164800,101375,3910,3910,3910,3910,0
20230620,164700,101375,3910,3910,3910,3910,10
20230620,164600,101375,3910,3910,3910,3910,0
20230620,164500,101375,3910,3910,3910,3910,0
20230620,164400,101375,3910,3910,3910,3910,0
20230620,164300,101375,3910,3910,3910,3910,0
20230620,164200,101375,3910,3910,3910,3910,0
20230620,164100,101375,3910,3910,3910,3910,0
20230620,164000,101375,3910,3910,3910,3910,0
20230620,163900,101375,3910,3910,3910,3910,0
20230620,163800,101375,3910,3910,3910,3910,0
20230620,163700,101375,3910,3910,3910,3910,0
20230620,163600,101375,3910,3910,3910,3910,0
20230620,163500,101375,3910,3910,3910,3910,0
20230620,163400,101375,3910,3910,3910,3910,0
20230620,163300,101375,3910,3910,3910,3910,0
20230620,163200,101375,3910,3910,3910,3910,0
20230620,163100,101375,3910,3910,3910,3910,0
20230620,163000,101375,3910,3910,3910,3910,0
20230620,162900,101375,3910,3910,3910,3910,0
20230620,162800,101375,3910,3910,3910,3910,0
20230620,162700,101375,3910,3910,3910,3910,0
20230620,162600,101375,3910,3910,3910,3910,0
20230620,162500,101375,3910,3910,3910,3910,0
20230620,162400,101375,3910,3910,3910,3910,0
20230620,162300,101375,3910,3910,3910,3910,0
20230620,162200,101375,3910,3910,3910,3910,0
20230620,162100,101375,3910,3910,3910,3910,0
20230620,162000,101375,3910,3910,3910,3910,0
20230620,161900,101375,3910,3910,3910,3910,0
20230620,161800,101375,3910,3910,3910,3910,0
20230620,161700,101375,3910,3910,3910,3910,10
20230620,161600,101375,3910,3910,3910,3910,0
20230620,161500,101375,3910,3910,3910,3910,0
20230620,161400,101375,3910,3910,3910,3910,0
20230620,161300,101375,3910,3910,3910,3910,0
20230620,161200,101375,3910,3910,3910,3910,0
20230620,161100,101375,3910,3910,3910,3910,0
20230620,161000,101375,3910,3910,3910,3910,0
20230620,160900,101375,3910,3910,3910,3910,0
20230620,160800,101375,3910,3910,3910,3910,0
20230620,160700,101375,3910,3910,3910,3910,0
20230620,160600,101375,3910,3910,3910,3910,0
20230620,160500,101375,3910,3910,3910,3910,0
20230620,160400,101375,3910,3910,3910,3910,0
20230620,160300,101375,3910,3910,3910,3910,0
20230620,160200,101375,3910,3910,3910,3910,0
20230620,160100,101375,3910,3910,3910,3910,0
20230620,160000,101375,3910,3910,3910,3910,0
20230620,155900,101375,3910,3910,3910,3910,0
20230620,155800,101375,3910,3910,3910,3910,0
20230620,155700,101375,3910,3910,3910,3910,0
20230620,155600,101375,3910,3910,3910,3910,0
20230620,155500,101375,3910,3910,3910,3910,0
20230620,155400,101375,3910,3910,3910,3910,0
20230620,155300,101375,3910,3910,3910,3910,0
20230620,155200,101375,3910,3910,3910,3910,0
20230620,155100,101375,3910,3910,3910,3910,0
20230620,155000,101375,3910,3910,3910,3910,0
20230620,154900,101375,3910,3910,3910,3910,0
20230620,154800,101375,3910,3910,3910,3910,0
20230620,154700,101375,3910,3910,3910,3910,10
20230620,154600,101375,3910,3910,3910,3910,0
20230620,154500,101375,3910,3910,3910,3910,0
20230620,154400,101375,3910,3910,3910,3910,0
20230620,154300,101375,3910,3910,3910,3910,0
20230620,154200,101375,3910,3910,3910,3910,0
20230620,154100,101375,3910,3910,3910,3910,0
20230620,154000,101375,3910,3910,3910,3910,0
20230620,153900,101375,3910,3910,3910,3910,0
20230620,153800,101375,3910,3910,3910,3910,0
20230620,153700,101375,3910,3910,3910,3910,0
20230620,153600,101375,3910,3910,3910,3910,0
20230620,153500,101375,3910,3910,3910,3910,0
20230620,153400,101375,3910,3910,3910,3910,0
20230620,153300,101375,3910,3910,3910,3910,0
20230620,153200,101375,3910,3910,3910,3910,0
20230620,153100,101375,3910,3910,3910,3910,0
20230620,153000,101375,3910,3910,3910,3910,0
20230620,152900,101375,3910,3910,3910,3910,0
20230620,152800,101375,3910,3910,3910,3910,0
20230620,152700,101375,3910,3910,3910,3910,0
20230620,152600,101375,3910,3910,3910,3910,0
20230620,152500,101375,3910,3910,3910,3910,0
20230620,152400,101375,3910,3910,3910,3910,0
20230620,152300,101375,3910,3910,3910,3910,0
20230620,152200,101375,3910,3910,3910,3910,0
20230620,152100,101375,3910,3910,3910,3910,0
20230620,152000,101375,3910,3910,3910,3910,0
20230620,151900,101375,3910,3910,3910,3910,10
20230620,151800,62275,3910,3910,3910,3910,5
20230620,151700,42725,3905,3870,3905,3870,10
20230620,151600,3865,3865,3865,3865,3865,0
20230620,151500,3865,3865,3865,3865,3865,0
20230620,151400,3865,3865,3865,3865,3865,1
20230620,151300,0,3915,3915,3915,3915,0
20230620,151200,0,3915,3915,3915,3915,0
20230620,151100,0,3915,3915,3915,3915,0
20230620,151000,0,3915,3915,3915,3915,0
20230620,150900,0,3915,3915,3915,3915,0
20230620,150800,0,3915,3915,3915,3915,0
20230620,150700,0,3915,3915,3915,3915,0
20230620,150600,0,3915,3915,3915,3915,0
20230620,150500,0,3915,3915,3915,3915,0
20230620,150400,0,3915,3915,3915,3915,0
20230620,150300,0,3915,3915,3915,3915,0
20230620,150200,0,3915,3915,3915,3915,0
20230620,150100,0,3915,3915,3915,3915,0
20230620,150000,0,3915,3915,3915,3915,0
20230620,145900,0,3915,3915,3915,3915,0
20230620,145800,0,3915,3915,3915,3915,0
20230620,145700,0,3915,3915,3915,3915,0
20230620,145600,0,3915,3915,3915,3915,0
20230620,145500,0,3915,3915,3915,3915,0
20230620,145400,0,3915,3915,3915,3915,0
20230620,145300,0,3915,3915,3915,3915,0
20230620,145200,0,3915,3915,3915,3915,0
20230620,145100,0,3915,3915,3915,3915,0
20230620,145000,0,3915,3915,3915,3915,0
20230620,144900,0,3915,3915,3915,3915,0
20230620,144800,0,3915,3915,3915,3915,0
20230620,144700,0,3915,3915,3915,3915,0
20230620,144600,0,3915,3915,3915,3915,0
20230620,144500,0,3915,3915,3915,3915,0
20230620,144400,0,3915,3915,3915,3915,0
20230620,144300,0,3915,3915,3915,3915,0
20230620,144200,0,3915,3915,3915,3915,0
20230620,144100,0,3915,3915,3915,3915,0
20230620,144000,0,3915,3915,3915,3915,0
20230620,143900,0,3915,3915,3915,3915,0
20230620,143800,0,3915,3915,3915,3915,0
20230620,143700,0,3915,3915,3915,3915,0
20230620,143600,0,3915,3915,3915,3915,0
20230620,143500,0,3915,3915,3915,3915,0
20230620,143400,0,3915,3915,3915,3915,0
20230620,143300,0,3915,3915,3915,3915,0
20230620,143200,0,3915,3915,3915,3915,0
20230620,143100,0,3915,3915,3915,3915,0
20230620,143000,0,3915,3915,3915,3915,0
20230620,142900,0,3915,3915,3915,3915,0
20230620,142800,0,3915,3915,3915,3915,0
20230620,142700,0,3915,3915,3915,3915,0
20230620,142600,0,3915,3915,3915,3915,0
20230620,142500,0,3915,3915,3915,3915,0
20230620,142400,0,3915,3915,3915,3915,0
20230620,142300,0,3915,3915,3915,3915,0
20230620,142200,0,3915,3915,3915,3915,0
20230620,142100,0,3915,3915,3915,3915,0
20230620,142000,0,3915,3915,3915,3915,0
20230620,141900,0,3915,3915,3915,3915,0
20230620,141800,0,3915,3915,3915,3915,0
20230620,141700,0,3915,3915,3915,3915,0
20230620,141600,0,3915,3915,3915,3915,0
20230620,141500,0,3915,3915,3915,3915,0
20230620,141400,0,3915,3915,3915,3915,0
20230620,141300,0,3915,3915,3915,3915,0
20230620,141200,0,3915,3915,3915,3915,0
20230620,141100,0,3915,3915,3915,3915,0
20230620,141000,0,3915,3915,3915,3915,0
20230620,140900,0,3915,3915,3915,3915,0
20230620,140800,0,3915,3915,3915,3915,0
20230620,140700,0,3915,3915,3915,3915,0
20230620,140600,0,3915,3915,3915,3915,0
20230620,140500,0,3915,3915,3915,3915,0
20230620,140400,0,3915,3915,3915,3915,0
20230620,140300,0,3915,3915,3915,3915,0
20230620,140200,0,3915,3915,3915,3915,0
20230620,140100,0,3915,3915,3915,3915,0
20230620,140000,0,3915,3915,3915,3915,0
20230620,135900,0,3915,3915,3915,3915,0
20230620,135800,0,3915,3915,3915,3915,0
20230620,135700,0,3915,3915,3915,3915,0
20230620,135600,0,3915,3915,3915,3915,0
20230620,135500,0,3915,3915,3915,3915,0
20230620,135400,0,3915,3915,3915,3915,0
20230620,135300,0,3915,3915,3915,3915,0
20230620,135200,0,3915,3915,3915,3915,0
20230620,135100,0,3915,3915,3915,3915,0
20230620,135000,0,3915,3915,3915,3915,0
20230620,134900,0,3915,3915,3915,3915,0
20230620,134800,0,3915,3915,3915,3915,0
20230620,134700,0,3915,3915,3915,3915,0
20230620,134600,0,3915,3915,3915,3915,0
20230620,134500,0,3915,3915,3915,3915,0
20230620,134400,0,3915,3915,3915,3915,0
20230620,134300,0,3915,3915,3915,3915,0
20230620,134200,0,3915,3915,3915,3915,0
20230620,134100,0,3915,3915,3915,3915,0
20230620,134000,0,3915,3915,3915,3915,0
20230620,133900,0,3915,3915,3915,3915,0
20230620,133800,0,3915,3915,3915,3915,0
20230620,133700,0,3915,3915,3915,3915,0
20230620,133600,0,3915,3915,3915,3915,0
20230620,133500,0,3915,3915,3915,3915,0
20230620,133400,0,3915,3915,3915,3915,0
20230620,133300,0,3915,3915,3915,3915,0
20230620,133200,0,3915,3915,3915,3915,0
20230620,133100,0,3915,3915,3915,3915,0
20230620,133000,0,3915,3915,3915,3915,0
20230620,132900,0,3915,3915,3915,3915,0
20230620,132800,0,3915,3915,3915,3915,0
20230620,132700,0,3915,3915,3915,3915,0
20230620,132600,0,3915,3915,3915,3915,0
20230620,132500,0,3915,3915,3915,3915,0
20230620,132400,0,3915,3915,3915,3915,0
20230620,132300,0,3915,3915,3915,3915,0
20230620,132200,0,3915,3915,3915,3915,0
20230620,132100,0,3915,3915,3915,3915,0
20230620,132000,0,3915,3915,3915,3915,0
20230620,131900,0,3915,3915,3915,3915,0
20230620,131800,0,3915,3915,3915,3915,0
20230620,131700,0,3915,3915,3915,3915,0
20230620,131600,0,3915,3915,3915,3915,0
20230620,131500,0,3915,3915,3915,3915,0
20230620,131400,0,3915,3915,3915,3915,0
20230620,131300,0,3915,3915,3915,3915,0
20230620,131200,0,3915,3915,3915,3915,0
20230620,131100,0,3915,3915,3915,3915,0
20230620,131000,0,3915,3915,3915,3915,0
20230620,130900,0,3915,3915,3915,3915,0
20230620,130800,0,3915,3915,3915,3915,0
20230620,130700,0,3915,3915,3915,3915,0
20230620,130600,0,3915,3915,3915,3915,0
20230620,130500,0,3915,3915,3915,3915,0
20230620,130400,0,3915,3915,3915,3915,0
20230620,130300,0,3915,3915,3915,3915,0
20230620,130200,0,3915,3915,3915,3915,0
20230620,130100,0,3915,3915,3915,3915,0
20230620,130000,0,3915,3915,3915,3915,0
20230620,125900,0,3915,3915,3915,3915,0
20230620,125800,0,3915,3915,3915,3915,0
20230620,125700,0,3915,3915,3915,3915,0
20230620,125600,0,3915,3915,3915,3915,0
20230620,125500,0,3915,3915,3915,3915,0
20230620,125400,0,3915,3915,3915,3915,0
20230620,125300,0,3915,3915,3915,3915,0
20230620,125200,0,3915,3915,3915,3915,0
20230620,125100,0,3915,3915,3915,3915,0
20230620,125000,0,3915,3915,3915,3915,0
20230620,124900,0,3915,3915,3915,3915,0
20230620,124800,0,3915,3915,3915,3915,0
20230620,124700,0,3915,3915,3915,3915,0
20230620,124600,0,3915,3915,3915,3915,0
20230620,124500,0,3915,3915,3915,3915,0
20230620,124400,0,3915,3915,3915,3915,0
20230620,124300,0,3915,3915,3915,3915,0
20230620,124200,0,3915,3915,3915,3915,0
20230620,124100,0,3915,3915,3915,3915,0
20230620,124000,0,3915,3915,3915,3915,0
20230620,123900,0,3915,3915,3915,3915,0
20230620,123800,0,3915,3915,3915,3915,0
20230620,123700,0,3915,3915,3915,3915,0
20230620,123600,0,3915,3915,3915,3915,0
20230620,123500,0,3915,3915,3915,3915,0
20230620,123400,0,3915,3915,3915,3915,0
20230620,123300,0,3915,3915,3915,3915,0
20230620,123200,0,3915,3915,3915,3915,0
20230620,123100,0,3915,3915,3915,3915,0
20230620,123000,0,3915,3915,3915,3915,0
20230620,122900,0,3915,3915,3915,3915,0
20230620,122800,0,3915,3915,3915,3915,0
20230620,122700,0,3915,3915,3915,3915,0
20230620,122600,0,3915,3915,3915,3915,0
20230620,122500,0,3915,3915,3915,3915,0
20230620,122400,0,3915,3915,3915,3915,0
20230620,122300,0,3915,3915,3915,3915,0
20230620,122200,0,3915,3915,3915,3915,0
20230620,122100,0,3915,3915,3915,3915,0
20230620,122000,0,3915,3915,3915,3915,0
20230620,121900,0,3915,3915,3915,3915,0
20230620,121800,0,3915,3915,3915,3915,0
20230620,121700,0,3915,3915,3915,3915,0
20230620,121600,0,3915,3915,3915,3915,0
20230620,121500,0,3915,3915,3915,3915,0
20230620,121400,0,3915,3915,3915,3915,0
20230620,121300,0,3915,3915,3915,3915,0
20230620,121200,0,3915,3915,3915,3915,0
20230620,121100,0,3915,3915,3915,3915,0
20230620,121000,0,3915,3915,3915,3915,0
20230620,120900,0,3915,3915,3915,3915,0
20230620,120800,0,3915,3915,3915,3915,0
20230620,120700,0,3915,3915,3915,3915,0
20230620,120600,0,3915,3915,3915,3915,0
20230620,120500,0,3915,3915,3915,3915,0
20230620,120400,0,3915,3915,3915,3915,0
20230620,120300,0,3915,3915,3915,3915,0
20230620,120200,0,3915,3915,3915,3915,0
20230620,120100,0,3915,3915,3915,3915,0
20230620,120000,0,3915,3915,3915,3915,0
20230620,115900,0,3915,3915,3915,3915,0
20230620,115800,0,3915,3915,3915,3915,0
20230620,115700,0,3915,3915,3915,3915,0
20230620,115600,0,3915,3915,3915,3915,0
20230620,115500,0,3915,3915,3915,3915,0
20230620,115400,0,3915,3915,3915,3915,0
20230620,115300,0,3915,3915,3915,3915,0
20230620,115200,0,3915,3915,3915,3915,0
20230620,115100,0,3915,3915,3915,3915,0
20230620,115000,0,3915,3915,3915,3915,0
20230620,114900,0,3915,3915,3915,3915,0
20230620,114800,0,3915,3915,3915,3915,0
20230620,114700,0,3915,3915,3915,3915,0
20230620,114600,0,3915,3915,3915,3915,0
20230620,114500,0,3915,3915,3915,3915,0
20230620,114400,0,3915,3915,3915,3915,0
20230620,114300,0,3915,3915,3915,3915,0
20230620,114200,0,3915,3915,3915,3915,0
20230620,114100,0,3915,3915,3915,3915,0
20230620,114000,0,3915,3915,3915,3915,0
20230620,113900,0,3915,3915,3915,3915,0
20230620,113800,0,3915,3915,3915,3915,0
20230620,113700,0,3915,3915,3915,3915,0
20230620,113600,0,3915,3915,3915,3915,0
20230620,113500,0,3915,3915,3915,3915,0
20230620,113400,0,3915,3915,3915,3915,0
20230620,113300,0,3915,3915,3915,3915,0
20230620,113200,0,3915,3915,3915,3915,0
20230620,113100,0,3915,3915,3915,3915,0
20230620,113000,0,3915,3915,3915,3915,0
20230620,112900,0,3915,3915,3915,3915,0
20230620,112800,0,3915,3915,3915,3915,0
20230620,112700,0,3915,3915,3915,3915,0
20230620,112600,0,3915,3915,3915,3915,0
20230620,112500,0,3915,3915,3915,3915,0
20230620,112400,0,3915,3915,3915,3915,0
20230620,112300,0,3915,3915,3915,3915,0
20230620,112200,0,3915,3915,3915,3915,0
20230620,112100,0,3915,3915,3915,3915,0
20230620,112000,0,3915,3915,3915,3915,0
20230620,111900,0,3915,3915,3915,3915,0
20230620,111800,0,3915,3915,3915,3915,0
20230620,111700,0,3915,3915,3915,3915,0
20230620,111600,0,3915,3915,3915,3915,0
20230620,111500,0,3915,3915,3915,3915,0
20230620,111400,0,3915,3915,3915,3915,0
20230620,111300,0,3915,3915,3915,3915,0
20230620,111200,0,3915,3915,3915,3915,0
20230620,111100,0,3915,3915,3915,3915,0
20230620,111000,0,3915,3915,3915,3915,0
20230620,110900,0,3915,3915,3915,3915,0
20230620,110800,0,3915,3915,3915,3915,0
20230620,110700,0,3915,3915,3915,3915,0
20230620,110600,0,3915,3915,3915,3915,0
20230620,110500,0,3915,3915,3915,3915,0
20230620,110400,0,3915,3915,3915,3915,0
20230620,110300,0,3915,3915,3915,3915,0
20230620,110200,0,3915,3915,3915,3915,0
20230620,110100,0,3915,3915,3915,3915,0
20230620,110000,0,3915,3915,3915,3915,0
20230620,105900,0,3915,3915,3915,3915,0
20230620,105800,0,3915,3915,3915,3915,0
20230620,105700,0,3915,3915,3915,3915,0
20230620,105600,0,3915,3915,3915,3915,0
20230620,105500,0,3915,3915,3915,3915,0
20230620,105400,0,3915,3915,3915,3915,0
20230620,105300,0,3915,3915,3915,3915,0
20230620,105200,0,3915,3915,3915,3915,0
20230620,105100,0,3915,3915,3915,3915,0
20230620,105000,0,3915,3915,3915,3915,0
20230620,104900,0,3915,3915,3915,3915,0
20230620,104800,0,3915,3915,3915,3915,0
20230620,104700,0,3915,3915,3915,3915,0
20230620,104600,0,3915,3915,3915,3915,0
20230620,104500,0,3915,3915,3915,3915,0
20230620,104400,0,3915,3915,3915,3915,0
20230620,104300,0,3915,3915,3915,3915,0
20230620,104200,0,3915,3915,3915,3915,0
20230620,104100,0,3915,3915,3915,3915,0
20230620,104000,0,3915,3915,3915,3915,0
20230620,103900,0,3915,3915,3915,3915,0
20230620,103800,0,3915,3915,3915,3915,0
20230620,103700,0,3915,3915,3915,3915,0
20230620,103600,0,3915,3915,3915,3915,0
20230620,103500,0,3915,3915,3915,3915,0
20230620,103400,0,3915,3915,3915,3915,0
20230620,103300,0,3915,3915,3915,3915,0
20230620,103200,0,3915,3915,3915,3915,0
20230620,103100,0,3915,3915,3915,3915,0
20230620,103000,0,3915,3915,3915,3915,0
20230620,102900,0,3915,3915,3915,3915,0
20230620,102800,0,3915,3915,3915,3915,0
20230620,102700,0,3915,3915,3915,3915,0
20230620,102600,0,3915,3915,3915,3915,0
20230620,102500,0,3915,3915,3915,3915,0
20230620,102400,0,3915,3915,3915,3915,0
20230620,102300,0,3915,3915,3915,3915,0
20230620,102200,0,3915,3915,3915,3915,0
20230620,102100,0,3915,3915,3915,3915,0
20230620,102000,0,3915,3915,3915,3915,0
20230620,101900,0,3915,3915,3915,3915,0
20230620,101800,0,3915,3915,3915,3915,0
20230620,101700,0,3915,3915,3915,3915,0
20230620,101600,0,3915,3915,3915,3915,0
20230620,101500,0,3915,3915,3915,3915,0
20230620,101400,0,3915,3915,3915,3915,0
20230620,101300,0,3915,3915,3915,3915,0
20230620,101200,0,3915,3915,3915,3915,0
20230620,101100,0,3915,3915,3915,3915,0
20230620,101000,0,3915,3915,3915,3915,0
20230620,100900,0,3915,3915,3915,3915,0
20230620,100800,0,3915,3915,3915,3915,0
20230620,100700,0,3915,3915,3915,3915,0
20230620,100600,0,3915,3915,3915,3915,0
20230620,100500,0,3915,3915,3915,3915,0
20230620,100400,0,3915,3915,3915,3915,0
20230620,100300,0,3915,3915,3915,3915,0
20230620,100200,0,3915,3915,3915,3915,0
20230620,100100,0,3915,3915,3915,3915,0
20230620,100000,0,3915,3915,3915,3915,0
20230620,095900,0,3915,3915,3915,3915,0
20230620,095800,0,3915,3915,3915,3915,0
20230620,095700,0,3915,3915,3915,3915,0
20230620,095600,0,3915,3915,3915,3915,0
20230620,095500,0,3915,3915,3915,3915,0
20230620,095400,0,3915,3915,3915,3915,0
20230620,095300,0,3915,3915,3915,3915,0
20230620,095200,0,3915,3915,3915,3915,0
20230620,095100,0,3915,3915,3915,3915,0
20230620,095000,0,3915,3915,3915,3915,0
20230620,094900,0,3915,3915,3915,3915,0
20230620,094800,0,3915,3915,3915,3915,0
20230620,094700,0,3915,3915,3915,3915,0
20230620,094600,0,3915,3915,3915,3915,0
20230620,094500,0,3915,3915,3915,3915,0
20230620,094400,0,3915,3915,3915,3915,0
20230620,094300,0,3915,3915,3915,3915,0
20230620,094200,0,3915,3915,3915,3915,0
20230620,094100,0,3915,3915,3915,3915,0
20230620,094000,0,3915,3915,3915,3915,0
20230620,093900,0,3915,3915,3915,3915,0
20230620,093800,0,3915,3915,3915,3915,0
20230620,093700,0,3915,3915,3915,3915,0
20230620,093600,0,3915,3915,3915,3915,0
20230620,093500,0,3915,3915,3915,3915,0
20230620,093400,0,3915,3915,3915,3915,0
20230620,093300,0,3915,3915,3915,3915,0
20230620,093200,0,3915,3915,3915,3915,0
20230620,093100,0,3915,3915,3915,3915,0
20230620,093000,0,3915,3915,3915,3915,0
20230620,092900,0,3915,3915,3915,3915,0
20230620,092800,0,3915,3915,3915,3915,0
20230620,092700,0,3915,3915,3915,3915,0
20230620,092600,0,3915,3915,3915,3915,0
20230620,092500,0,3915,3915,3915,3915,0
20230620,092400,0,3915,3915,3915,3915,0
20230620,092300,0,3915,3915,3915,3915,0
20230620,092200,0,3915,3915,3915,3915,0
20230620,092100,0,3915,3915,3915,3915,0
20230620,092000,0,3915,3915,3915,3915,0
20230620,091900,0,3915,3915,3915,3915,0
20230620,091800,0,3915,3915,3915,3915,0
20230620,091700,0,3915,3915,3915,3915,0
20230620,091600,0,3915,3915,3915,3915,0
20230620,091500,0,3915,3915,3915,3915,0
20230620,091400,0,3915,3915,3915,3915,0
20230620,091300,0,3915,3915,3915,3915,0
20230620,091200,0,3915,3915,3915,3915,0
20230620,091100,0,3915,3915,3915,3915,0
20230620,091000,0,3915,3915,3915,3915,0
20230620,090900,0,3915,3915,3915,3915,0
20230620,090800,0,3915,3915,3915,3915,0
20230620,090700,0,3915,3915,3915,3915,0
20230620,090600,0,3915,3915,3915,3915,0
20230620,090500,0,3915,3915,3915,3915,0
20230620,090400,0,3915,3915,3915,3915,0
20230620,090300,0,3915,3915,3915,3915,0
20230620,090200,0,3915,3915,3915,3915,0
20230620,090100,0,3915,3915,3915,3915,0
20230620,090000,0,3915,3915,3915,3915,0