KissMeData/250030/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,202300,899870,3700,3700,3700,3700,10
20230628,202200,899870,3700,3700,3700,3700,0
20230628,202100,899870,3700,3700,3700,3700,0
20230628,202000,899870,3700,3700,3700,3700,0
20230628,201900,899870,3700,3700,3700,3700,0
20230628,201800,899870,3700,3700,3700,3700,0
20230628,201700,899870,3700,3700,3700,3700,0
20230628,201600,899870,3700,3700,3700,3700,0
20230628,201500,899870,3700,3700,3700,3700,0
20230628,201400,899870,3700,3700,3700,3700,0
20230628,201300,899870,3700,3700,3700,3700,0
20230628,201200,899870,3700,3700,3700,3700,0
20230628,201100,899870,3700,3700,3700,3700,0
20230628,201000,899870,3700,3700,3700,3700,0
20230628,200900,899870,3700,3700,3700,3700,0
20230628,200800,899870,3700,3700,3700,3700,0
20230628,200700,899870,3700,3700,3700,3700,0
20230628,200600,899870,3700,3700,3700,3700,0
20230628,200500,899870,3700,3700,3700,3700,0
20230628,200400,899870,3700,3700,3700,3700,0
20230628,200300,899870,3700,3700,3700,3700,0
20230628,200200,899870,3700,3700,3700,3700,0
20230628,200100,899870,3700,3700,3700,3700,0
20230628,200000,899870,3700,3700,3700,3700,0
20230628,195900,899870,3700,3700,3700,3700,0
20230628,195800,899870,3700,3700,3700,3700,0
20230628,195700,899870,3700,3700,3700,3700,0
20230628,195600,899870,3700,3700,3700,3700,0
20230628,195500,899870,3700,3700,3700,3700,0
20230628,195400,899870,3700,3700,3700,3700,0
20230628,195300,899870,3700,3700,3700,3700,10
20230628,195200,899870,3700,3700,3700,3700,0
20230628,195100,899870,3700,3700,3700,3700,0
20230628,195000,899870,3700,3700,3700,3700,0
20230628,194900,899870,3700,3700,3700,3700,0
20230628,194800,899870,3700,3700,3700,3700,0
20230628,194700,899870,3700,3700,3700,3700,0
20230628,194600,899870,3700,3700,3700,3700,0
20230628,194500,899870,3700,3700,3700,3700,0
20230628,194400,899870,3700,3700,3700,3700,0
20230628,194300,899870,3700,3700,3700,3700,0
20230628,194200,899870,3700,3700,3700,3700,0
20230628,194100,899870,3700,3700,3700,3700,0
20230628,194000,899870,3700,3700,3700,3700,0
20230628,193900,899870,3700,3700,3700,3700,0
20230628,193800,899870,3700,3700,3700,3700,0
20230628,193700,899870,3700,3700,3700,3700,0
20230628,193600,899870,3700,3700,3700,3700,0
20230628,193500,899870,3700,3700,3700,3700,0
20230628,193400,899870,3700,3700,3700,3700,0
20230628,193300,899870,3700,3700,3700,3700,0
20230628,193200,899870,3700,3700,3700,3700,0
20230628,193100,899870,3700,3700,3700,3700,0
20230628,193000,899870,3700,3700,3700,3700,0
20230628,192900,899870,3700,3700,3700,3700,0
20230628,192800,899870,3700,3700,3700,3700,0
20230628,192700,899870,3700,3700,3700,3700,0
20230628,192600,899870,3700,3700,3700,3700,0
20230628,192500,899870,3700,3700,3700,3700,0
20230628,192400,899870,3700,3700,3700,3700,0
20230628,192300,899870,3700,3700,3700,3700,10
20230628,192200,899870,3700,3700,3700,3700,0
20230628,192100,899870,3700,3700,3700,3700,0
20230628,192000,899870,3700,3700,3700,3700,0
20230628,191900,899870,3700,3700,3700,3700,0
20230628,191800,899870,3700,3700,3700,3700,0
20230628,191700,899870,3700,3700,3700,3700,0
20230628,191600,899870,3700,3700,3700,3700,0
20230628,191500,899870,3700,3700,3700,3700,0
20230628,191400,899870,3700,3700,3700,3700,0
20230628,191300,899870,3700,3700,3700,3700,0
20230628,191200,899870,3700,3700,3700,3700,0
20230628,191100,899870,3700,3700,3700,3700,0
20230628,191000,899870,3700,3700,3700,3700,0
20230628,190900,899870,3700,3700,3700,3700,0
20230628,190800,899870,3700,3700,3700,3700,0
20230628,190700,899870,3700,3700,3700,3700,0
20230628,190600,899870,3700,3700,3700,3700,0
20230628,190500,899870,3700,3700,3700,3700,0
20230628,190400,899870,3700,3700,3700,3700,0
20230628,190300,899870,3700,3700,3700,3700,0
20230628,190200,899870,3700,3700,3700,3700,0
20230628,190100,899870,3700,3700,3700,3700,0
20230628,190000,899870,3700,3700,3700,3700,0
20230628,185900,899870,3700,3700,3700,3700,0
20230628,185800,899870,3700,3700,3700,3700,0
20230628,185700,899870,3700,3700,3700,3700,0
20230628,185600,899870,3700,3700,3700,3700,0
20230628,185500,899870,3700,3700,3700,3700,0
20230628,185400,899870,3700,3700,3700,3700,0
20230628,185300,899870,3700,3700,3700,3700,10
20230628,185200,899870,3700,3700,3700,3700,0
20230628,185100,899870,3700,3700,3700,3700,0
20230628,185000,899870,3700,3700,3700,3700,0
20230628,184900,899870,3700,3700,3700,3700,0
20230628,184800,899870,3700,3700,3700,3700,0
20230628,184700,899870,3700,3700,3700,3700,0
20230628,184600,899870,3700,3700,3700,3700,0
20230628,184500,899870,3700,3700,3700,3700,0
20230628,184400,899870,3700,3700,3700,3700,0
20230628,184300,899870,3700,3700,3700,3700,0
20230628,184200,899870,3700,3700,3700,3700,0
20230628,184100,899870,3700,3700,3700,3700,0
20230628,184000,899870,3700,3700,3700,3700,0
20230628,183900,899870,3700,3700,3700,3700,0
20230628,183800,899870,3700,3700,3700,3700,0
20230628,183700,899870,3700,3700,3700,3700,0
20230628,183600,899870,3700,3700,3700,3700,0
20230628,183500,899870,3700,3700,3700,3700,0
20230628,183400,899870,3700,3700,3700,3700,0
20230628,183300,899870,3700,3700,3700,3700,0
20230628,183200,899870,3700,3700,3700,3700,0
20230628,183100,899870,3700,3700,3700,3700,0
20230628,183000,899870,3700,3700,3700,3700,0
20230628,182900,899870,3700,3700,3700,3700,0
20230628,182800,899870,3700,3700,3700,3700,0
20230628,182700,899870,3700,3700,3700,3700,0
20230628,182600,899870,3700,3700,3700,3700,0
20230628,182500,899870,3700,3700,3700,3700,0
20230628,182400,899870,3700,3700,3700,3700,0
20230628,182300,899870,3700,3700,3700,3700,10
20230628,182200,899870,3700,3700,3700,3700,0
20230628,182100,899870,3700,3700,3700,3700,0
20230628,182000,899870,3700,3700,3700,3700,0
20230628,181900,899870,3700,3700,3700,3700,0
20230628,181800,899870,3700,3700,3700,3700,0
20230628,181700,899870,3700,3700,3700,3700,0
20230628,181600,899870,3700,3700,3700,3700,0
20230628,181500,899870,3700,3700,3700,3700,0
20230628,181400,899870,3700,3700,3700,3700,0
20230628,181300,899870,3700,3700,3700,3700,0
20230628,181200,899870,3700,3700,3700,3700,0
20230628,181100,899870,3700,3700,3700,3700,0
20230628,181000,899870,3700,3700,3700,3700,0
20230628,180900,899870,3700,3700,3700,3700,0
20230628,180800,899870,3700,3700,3700,3700,0
20230628,180700,899870,3700,3700,3700,3700,0
20230628,180600,899870,3700,3700,3700,3700,0
20230628,180500,899870,3700,3700,3700,3700,0
20230628,180400,899870,3700,3700,3700,3700,0
20230628,180300,899870,3700,3700,3700,3700,0
20230628,180200,899870,3700,3700,3700,3700,0
20230628,180100,899870,3700,3700,3700,3700,0
20230628,180000,899870,3700,3700,3700,3700,0
20230628,175900,899870,3700,3700,3700,3700,0
20230628,175800,899870,3700,3700,3700,3700,0
20230628,175700,899870,3700,3700,3700,3700,0
20230628,175600,899870,3700,3700,3700,3700,0
20230628,175500,899870,3700,3700,3700,3700,0
20230628,175400,899870,3700,3700,3700,3700,0
20230628,175300,899870,3700,3700,3700,3700,10
20230628,175200,899870,3700,3700,3700,3700,0
20230628,175100,899870,3700,3700,3700,3700,0
20230628,175000,899870,3700,3700,3700,3700,0
20230628,174900,899870,3700,3700,3700,3700,0
20230628,174800,899870,3700,3700,3700,3700,0
20230628,174700,899870,3700,3700,3700,3700,0
20230628,174600,899870,3700,3700,3700,3700,0
20230628,174500,899870,3700,3700,3700,3700,0
20230628,174400,899870,3700,3700,3700,3700,0
20230628,174300,899870,3700,3700,3700,3700,0
20230628,174200,899870,3700,3700,3700,3700,0
20230628,174100,899870,3700,3700,3700,3700,0
20230628,174000,899870,3700,3700,3700,3700,0
20230628,173900,899870,3700,3700,3700,3700,0
20230628,173800,899870,3700,3700,3700,3700,0
20230628,173700,899870,3700,3700,3700,3700,0
20230628,173600,899870,3700,3700,3700,3700,0
20230628,173500,899870,3700,3700,3700,3700,0
20230628,173400,899870,3700,3700,3700,3700,0
20230628,173300,899870,3700,3700,3700,3700,0
20230628,173200,899870,3700,3700,3700,3700,0
20230628,173100,899870,3700,3700,3700,3700,0
20230628,173000,899870,3700,3700,3700,3700,0
20230628,172900,899870,3700,3700,3700,3700,0
20230628,172800,899870,3700,3700,3700,3700,0
20230628,172700,899870,3700,3700,3700,3700,0
20230628,172600,899870,3700,3700,3700,3700,0
20230628,172500,899870,3700,3700,3700,3700,0
20230628,172400,899870,3700,3700,3700,3700,0
20230628,172300,899870,3700,3700,3700,3700,10
20230628,172200,899870,3700,3700,3700,3700,0
20230628,172100,899870,3700,3700,3700,3700,0
20230628,172000,899870,3700,3700,3700,3700,0
20230628,171900,899870,3700,3700,3700,3700,0
20230628,171800,899870,3700,3700,3700,3700,0
20230628,171700,899870,3700,3700,3700,3700,0
20230628,171600,899870,3700,3700,3700,3700,0
20230628,171500,899870,3700,3700,3700,3700,0
20230628,171400,899870,3700,3700,3700,3700,0
20230628,171300,899870,3700,3700,3700,3700,0
20230628,171200,899870,3700,3700,3700,3700,0
20230628,171100,899870,3700,3700,3700,3700,0
20230628,171000,899870,3700,3700,3700,3700,0
20230628,170900,899870,3700,3700,3700,3700,0
20230628,170800,899870,3700,3700,3700,3700,0
20230628,170700,899870,3700,3700,3700,3700,0
20230628,170600,899870,3700,3700,3700,3700,0
20230628,170500,899870,3700,3700,3700,3700,0
20230628,170400,899870,3700,3700,3700,3700,0
20230628,170300,899870,3700,3700,3700,3700,0
20230628,170200,899870,3700,3700,3700,3700,0
20230628,170100,899870,3700,3700,3700,3700,0
20230628,170000,899870,3700,3700,3700,3700,0
20230628,165900,899870,3700,3700,3700,3700,0
20230628,165800,899870,3700,3700,3700,3700,0
20230628,165700,899870,3700,3700,3700,3700,0
20230628,165600,899870,3700,3700,3700,3700,0
20230628,165500,899870,3700,3700,3700,3700,0
20230628,165400,899870,3700,3700,3700,3700,0
20230628,165300,899870,3700,3700,3700,3700,10
20230628,165200,899870,3700,3700,3700,3700,0
20230628,165100,899870,3700,3700,3700,3700,0
20230628,165000,899870,3700,3700,3700,3700,0
20230628,164900,899870,3700,3700,3700,3700,0
20230628,164800,899870,3700,3700,3700,3700,0
20230628,164700,899870,3700,3700,3700,3700,0
20230628,164600,899870,3700,3700,3700,3700,0
20230628,164500,899870,3700,3700,3700,3700,0
20230628,164400,899870,3700,3700,3700,3700,0
20230628,164300,899870,3700,3700,3700,3700,0
20230628,164200,899870,3700,3700,3700,3700,0
20230628,164100,899870,3700,3700,3700,3700,0
20230628,164000,899870,3700,3700,3700,3700,0
20230628,163900,899870,3700,3700,3700,3700,0
20230628,163800,899870,3700,3700,3700,3700,0
20230628,163700,899870,3700,3700,3700,3700,0
20230628,163600,899870,3700,3700,3700,3700,0
20230628,163500,899870,3700,3700,3700,3700,0
20230628,163400,899870,3700,3700,3700,3700,0
20230628,163300,899870,3700,3700,3700,3700,0
20230628,163200,899870,3700,3700,3700,3700,0
20230628,163100,899870,3700,3700,3700,3700,0
20230628,163000,899870,3700,3700,3700,3700,0
20230628,162900,899870,3700,3700,3700,3700,0
20230628,162800,899870,3700,3700,3700,3700,0
20230628,162700,899870,3700,3700,3700,3700,0
20230628,162600,899870,3700,3700,3700,3700,0
20230628,162500,899870,3700,3700,3700,3700,0
20230628,162400,899870,3700,3700,3700,3700,0
20230628,162300,899870,3700,3700,3700,3700,10
20230628,162200,899870,3700,3700,3700,3700,0
20230628,162100,899870,3700,3700,3700,3700,0
20230628,162000,899870,3700,3700,3700,3700,0
20230628,161900,899870,3700,3700,3700,3700,0
20230628,161800,899870,3700,3700,3700,3700,0
20230628,161700,899870,3700,3700,3700,3700,0
20230628,161600,899870,3700,3700,3700,3700,0
20230628,161500,899870,3700,3700,3700,3700,0
20230628,161400,899870,3700,3700,3700,3700,0
20230628,161300,899870,3700,3700,3700,3700,0
20230628,161200,899870,3700,3700,3700,3700,0
20230628,161100,899870,3700,3700,3700,3700,0
20230628,161000,899870,3700,3700,3700,3700,0
20230628,160900,899870,3700,3700,3700,3700,0
20230628,160800,899870,3700,3700,3700,3700,0
20230628,160700,899870,3700,3700,3700,3700,0
20230628,160600,899870,3700,3700,3700,3700,0
20230628,160500,899870,3700,3700,3700,3700,0
20230628,160400,899870,3700,3700,3700,3700,0
20230628,160300,899870,3700,3700,3700,3700,0
20230628,160200,899870,3700,3700,3700,3700,0
20230628,160100,899870,3700,3700,3700,3700,0
20230628,160000,899870,3700,3700,3700,3700,0
20230628,155900,899870,3700,3700,3700,3700,0
20230628,155800,899870,3700,3700,3700,3700,0
20230628,155700,899870,3700,3700,3700,3700,0
20230628,155600,899870,3700,3700,3700,3700,0
20230628,155500,899870,3700,3700,3700,3700,0
20230628,155400,899870,3700,3700,3700,3700,0
20230628,155300,899870,3700,3700,3700,3700,10
20230628,155200,899870,3700,3700,3700,3700,0
20230628,155100,899870,3700,3700,3700,3700,0
20230628,155000,899870,3700,3700,3700,3700,0
20230628,154900,899870,3700,3700,3700,3700,0
20230628,154800,899870,3700,3700,3700,3700,0
20230628,154700,899870,3700,3700,3700,3700,0
20230628,154600,899870,3700,3700,3700,3700,0
20230628,154500,899870,3700,3700,3700,3700,0
20230628,154400,899870,3700,3700,3700,3700,0
20230628,154300,899870,3700,3700,3700,3700,0
20230628,154200,899870,3700,3700,3700,3700,0
20230628,154100,899870,3700,3700,3700,3700,0
20230628,154000,899870,3700,3700,3700,3700,0
20230628,153900,899870,3700,3700,3700,3700,0
20230628,153800,899870,3700,3700,3700,3700,0
20230628,153700,899870,3700,3700,3700,3700,0
20230628,153600,899870,3700,3700,3700,3700,0
20230628,153500,899870,3700,3700,3700,3700,0
20230628,153400,899870,3700,3700,3700,3700,0
20230628,153300,899870,3700,3700,3700,3700,0
20230628,153200,899870,3700,3700,3700,3700,0
20230628,153100,899870,3700,3700,3700,3700,0
20230628,153000,899870,3700,3700,3700,3700,0
20230628,152900,899870,3700,3700,3700,3700,0
20230628,152800,899870,3700,3700,3700,3700,0
20230628,152700,899870,3700,3700,3700,3700,0
20230628,152600,899870,3700,3700,3700,3700,0
20230628,152500,899870,3700,3700,3700,3700,0
20230628,152400,899870,3700,3700,3700,3700,0
20230628,152300,899870,3700,3700,3700,3700,0
20230628,152200,899870,3700,3700,3700,3700,0
20230628,152100,899870,3700,3700,3700,3700,0
20230628,152000,899870,3700,3700,3700,3700,0
20230628,151900,899870,3700,3700,3700,3700,0
20230628,151800,899870,3700,3700,3700,3700,0
20230628,151700,899870,3700,3700,3700,3700,10
20230628,151600,862870,3920,3920,3920,3920,0
20230628,151500,862870,3920,3920,3920,3920,0
20230628,151400,862870,3920,3920,3920,3920,0
20230628,151300,862870,3920,3920,3920,3920,0
20230628,151200,862870,3920,3920,3920,3920,0
20230628,151100,862870,3920,3920,3920,3920,0
20230628,151000,862870,3920,3920,3920,3920,0
20230628,150900,862870,3920,3920,3920,3920,0
20230628,150800,862870,3920,3920,3920,3920,0
20230628,150700,862870,3920,3920,3920,3920,0
20230628,150600,862870,3920,3920,3920,3920,0
20230628,150500,862870,3920,3920,3920,3920,0
20230628,150400,862870,3920,3920,3920,3920,0
20230628,150300,862870,3920,3920,3920,3920,0
20230628,150200,862870,3920,3920,3920,3920,0
20230628,150100,862870,3920,3920,3920,3920,0
20230628,150000,862870,3920,3920,3920,3920,0
20230628,145900,862870,3920,3920,3920,3920,0
20230628,145800,862870,3920,3920,3920,3920,0
20230628,145700,862870,3920,3920,3920,3920,0
20230628,145600,862870,3920,3920,3920,3920,0
20230628,145500,862870,3920,3920,3920,3920,0
20230628,145400,862870,3920,3920,3920,3920,0
20230628,145300,862870,3920,3920,3920,3920,0
20230628,145200,862870,3920,3920,3920,3920,0
20230628,145100,862870,3920,3920,3920,3920,0
20230628,145000,862870,3920,3920,3920,3920,0
20230628,144900,862870,3920,3920,3920,3920,0
20230628,144800,862870,3920,3920,3920,3920,0
20230628,144700,862870,3920,3920,3920,3920,0
20230628,144600,862870,3920,3920,3920,3920,0
20230628,144500,862870,3920,3920,3920,3920,0
20230628,144400,862870,3920,3920,3920,3920,0
20230628,144300,862870,3920,3920,3920,3920,0
20230628,144200,862870,3920,3920,3920,3920,0
20230628,144100,862870,3920,3920,3920,3920,0
20230628,144000,862870,3920,3920,3920,3920,0
20230628,143900,862870,3920,3920,3920,3920,0
20230628,143800,862870,3920,3920,3920,3920,0
20230628,143700,862870,3920,3920,3920,3920,0
20230628,143600,862870,3920,3920,3920,3920,0
20230628,143500,862870,3920,3920,3920,3920,0
20230628,143400,862870,3920,3920,3920,3920,0
20230628,143300,862870,3920,3920,3920,3920,0
20230628,143200,862870,3920,3920,3920,3920,0
20230628,143100,862870,3920,3920,3920,3920,0
20230628,143000,862870,3920,3920,3920,3920,0
20230628,142900,862870,3920,3920,3920,3920,0
20230628,142800,862870,3920,3920,3920,3920,0
20230628,142700,862870,3920,3920,3920,3920,0
20230628,142600,862870,3920,3920,3920,3920,0
20230628,142500,862870,3920,3920,3920,3920,0
20230628,142400,862870,3920,3920,3920,3920,0
20230628,142300,862870,3920,3920,3920,3920,0
20230628,142200,862870,3920,3920,3920,3920,0
20230628,142100,862870,3920,3920,3920,3920,0
20230628,142000,862870,3920,3920,3920,3920,0
20230628,141900,862870,3920,3920,3920,3920,0
20230628,141800,862870,3920,3920,3920,3920,0
20230628,141700,862870,3920,3920,3920,3920,0
20230628,141600,862870,3920,3920,3920,3920,0
20230628,141500,862870,3920,3920,3920,3920,0
20230628,141400,862870,3920,3920,3920,3920,0
20230628,141300,862870,3920,3920,3920,3920,0
20230628,141200,862870,3920,3920,3920,3920,0
20230628,141100,862870,3920,3920,3920,3920,0
20230628,141000,862870,3920,3920,3920,3920,0
20230628,140900,862870,3920,3920,3920,3920,0
20230628,140800,862870,3920,3920,3920,3920,0
20230628,140700,862870,3920,3920,3920,3920,0
20230628,140600,862870,3920,3920,3920,3920,0
20230628,140500,862870,3920,3920,3920,3920,0
20230628,140400,862870,3920,3920,3920,3920,0
20230628,140300,862870,3920,3920,3920,3920,1
20230628,140200,858950,3950,3950,3950,3950,0
20230628,140100,858950,3950,3950,3950,3950,0
20230628,140000,858950,3950,3950,3950,3950,0
20230628,135900,858950,3950,3950,3950,3950,0
20230628,135800,858950,3950,3950,3950,3950,0
20230628,135700,858950,3950,3950,3950,3950,0
20230628,135600,858950,3950,3950,3950,3950,0
20230628,135500,858950,3950,3950,3950,3950,0
20230628,135400,858950,3950,3950,3950,3950,0
20230628,135300,858950,3950,3950,3950,3950,0
20230628,135200,858950,3950,3950,3950,3950,0
20230628,135100,858950,3950,3950,3950,3950,0
20230628,135000,858950,3950,3950,3950,3950,0
20230628,134900,858950,3950,3950,3950,3950,0
20230628,134800,858950,3950,3950,3950,3950,0
20230628,134700,858950,3950,3950,3950,3950,0
20230628,134600,858950,3950,3950,3950,3950,0
20230628,134500,858950,3950,3950,3950,3950,0
20230628,134400,858950,3950,3950,3950,3950,0
20230628,134300,858950,3950,3950,3950,3950,0
20230628,134200,858950,3950,3950,3950,3950,0
20230628,134100,858950,3950,3950,3950,3950,0
20230628,134000,858950,3950,3950,3950,3950,0
20230628,133900,858950,3950,3950,3950,3950,0
20230628,133800,858950,3950,3950,3950,3950,0
20230628,133700,858950,3950,3950,3950,3950,0
20230628,133600,858950,3950,3950,3950,3950,0
20230628,133500,858950,3950,3950,3950,3950,0
20230628,133400,858950,3950,3950,3950,3950,0
20230628,133300,858950,3950,3950,3950,3950,0
20230628,133200,858950,3950,3950,3950,3950,0
20230628,133100,858950,3950,3950,3950,3950,0
20230628,133000,858950,3950,3950,3950,3950,0
20230628,132900,858950,3950,3950,3950,3950,0
20230628,132800,858950,3950,3950,3950,3950,0
20230628,132700,858950,3950,3950,3950,3950,0
20230628,132600,858950,3950,3950,3950,3950,0
20230628,132500,858950,3950,3950,3950,3950,0
20230628,132400,858950,3950,3950,3950,3950,0
20230628,132300,858950,3950,3950,3950,3950,0
20230628,132200,858950,3950,3950,3950,3950,0
20230628,132100,858950,3950,3950,3950,3950,0
20230628,132000,858950,3950,3950,3950,3950,0
20230628,131900,858950,3950,3950,3950,3950,0
20230628,131800,858950,3950,3950,3950,3950,0
20230628,131700,858950,3950,3950,3950,3950,0
20230628,131600,858950,3950,3950,3950,3950,0
20230628,131500,858950,3950,3950,3950,3950,0
20230628,131400,858950,3950,3950,3950,3950,0
20230628,131300,858950,3950,3950,3950,3950,0
20230628,131200,858950,3950,3950,3950,3950,0
20230628,131100,858950,3950,3950,3950,3950,0
20230628,131000,858950,3950,3950,3950,3950,0
20230628,130900,858950,3950,3950,3950,3950,0
20230628,130800,858950,3950,3950,3950,3950,0
20230628,130700,858950,3950,3950,3950,3950,0
20230628,130600,858950,3950,3950,3950,3950,0
20230628,130500,858950,3950,3950,3950,3950,0
20230628,130400,858950,3950,3950,3950,3950,0
20230628,130300,858950,3950,3950,3950,3950,0
20230628,130200,858950,3950,3950,3950,3950,0
20230628,130100,858950,3950,3950,3950,3950,0
20230628,130000,858950,3950,3950,3950,3950,0
20230628,125900,858950,3950,3950,3950,3950,0
20230628,125800,858950,3950,3950,3950,3950,0
20230628,125700,858950,3950,3950,3950,3950,0
20230628,125600,858950,3950,3950,3950,3950,0
20230628,125500,858950,3950,3950,3950,3950,0
20230628,125400,858950,3950,3950,3950,3950,0
20230628,125300,858950,3950,3950,3950,3950,0
20230628,125200,858950,3950,3950,3950,3950,0
20230628,125100,858950,3950,3950,3950,3950,0
20230628,125000,858950,3950,3950,3950,3950,0
20230628,124900,858950,3950,3950,3950,3950,0
20230628,124800,858950,3950,3950,3950,3950,0
20230628,124700,858950,3950,3950,3950,3950,0
20230628,124600,858950,3950,3950,3950,3950,0
20230628,124500,858950,3950,3950,3950,3950,0
20230628,124400,858950,3950,3950,3950,3950,0
20230628,124300,858950,3950,3950,3950,3950,0
20230628,124200,858950,3950,3950,3950,3950,0
20230628,124100,858950,3950,3950,3950,3950,0
20230628,124000,858950,3950,3950,3950,3950,0
20230628,123900,858950,3950,3950,3950,3950,0
20230628,123800,858950,3950,3950,3950,3950,0
20230628,123700,858950,3950,3950,3950,3950,0
20230628,123600,858950,3950,3950,3950,3950,0
20230628,123500,858950,3950,3950,3950,3950,0
20230628,123400,858950,3950,3950,3950,3950,0
20230628,123300,858950,3950,3950,3950,3950,0
20230628,123200,858950,3950,3950,3950,3950,0
20230628,123100,858950,3950,3950,3950,3950,0
20230628,123000,858950,3950,3950,3950,3950,0
20230628,122900,858950,3950,3950,3950,3950,0
20230628,122800,858950,3950,3950,3950,3950,0
20230628,122700,858950,3950,3950,3950,3950,0
20230628,122600,858950,3950,3950,3950,3950,0
20230628,122500,858950,3950,3950,3950,3950,0
20230628,122400,858950,3950,3950,3950,3950,0
20230628,122300,858950,3950,3950,3950,3950,0
20230628,122200,858950,3950,3950,3950,3950,0
20230628,122100,858950,3950,3950,3950,3950,0
20230628,122000,858950,3950,3950,3950,3950,0
20230628,121900,858950,3950,3950,3950,3950,0
20230628,121800,858950,3950,3950,3950,3950,0
20230628,121700,858950,3950,3950,3950,3950,0
20230628,121600,858950,3950,3950,3950,3950,0
20230628,121500,858950,3950,3950,3950,3950,0
20230628,121400,858950,3950,3950,3950,3950,0
20230628,121300,858950,3950,3950,3950,3950,0
20230628,121200,858950,3950,3950,3950,3950,0
20230628,121100,858950,3950,3950,3950,3950,0
20230628,121000,858950,3950,3950,3950,3950,0
20230628,120900,858950,3950,3950,3950,3950,0
20230628,120800,858950,3950,3950,3950,3950,0
20230628,120700,858950,3950,3950,3950,3950,0
20230628,120600,858950,3950,3950,3950,3950,0
20230628,120500,858950,3950,3950,3950,3950,0
20230628,120400,858950,3950,3950,3950,3950,0
20230628,120300,858950,3950,3950,3950,3950,0
20230628,120200,858950,3950,3950,3950,3950,0
20230628,120100,858950,3950,3950,3950,3950,0
20230628,120000,858950,3950,3950,3950,3950,0
20230628,115900,858950,3950,3950,3950,3950,0
20230628,115800,858950,3950,3950,3950,3950,0
20230628,115700,858950,3950,3950,3950,3950,0
20230628,115600,858950,3950,3950,3950,3950,0
20230628,115500,858950,3950,3950,3950,3950,0
20230628,115400,858950,3950,3950,3950,3950,0
20230628,115300,858950,3950,3950,3950,3950,0
20230628,115200,858950,3950,3950,3950,3950,0
20230628,115100,858950,3950,3950,3950,3950,0
20230628,115000,858950,3950,3950,3950,3950,0
20230628,114900,858950,3950,3950,3950,3950,0
20230628,114800,858950,3950,3950,3950,3950,0
20230628,114700,858950,3950,3950,3950,3950,0
20230628,114600,858950,3950,3950,3950,3950,0
20230628,114500,858950,3950,3950,3950,3950,0
20230628,114400,858950,3950,3950,3950,3950,0
20230628,114300,858950,3950,3950,3950,3950,0
20230628,114200,858950,3950,3950,3950,3950,0
20230628,114100,858950,3950,3950,3950,3950,0
20230628,114000,858950,3950,3950,3950,3950,0
20230628,113900,858950,3950,3950,3950,3950,0
20230628,113800,858950,3950,3950,3950,3950,0
20230628,113700,858950,3950,3950,3950,3950,0
20230628,113600,858950,3950,3950,3950,3950,0
20230628,113500,858950,3950,3950,3950,3950,0
20230628,113400,858950,3950,3950,3950,3950,0
20230628,113300,858950,3950,3950,3950,3950,0
20230628,113200,858950,3950,3950,3950,3950,0
20230628,113100,858950,3950,3950,3950,3950,0
20230628,113000,858950,3950,3950,3950,3950,0
20230628,112900,858950,3950,3950,3950,3950,0
20230628,112800,858950,3950,3950,3950,3950,0
20230628,112700,858950,3950,3950,3950,3950,0
20230628,112600,858950,3950,3950,3950,3950,0
20230628,112500,858950,3950,3950,3950,3950,0
20230628,112400,858950,3950,3950,3950,3950,0
20230628,112300,858950,3950,3950,3950,3950,0
20230628,112200,858950,3950,3950,3950,3950,0
20230628,112100,858950,3950,3950,3950,3950,0
20230628,112000,858950,3950,3950,3950,3950,0
20230628,111900,858950,3950,3950,3950,3950,0
20230628,111800,858950,3950,3950,3950,3950,0
20230628,111700,858950,3950,3950,3950,3950,0
20230628,111600,858950,3950,3950,3950,3950,0
20230628,111500,858950,3950,3950,3950,3950,0
20230628,111400,858950,3950,3950,3950,3950,0
20230628,111300,858950,3950,3950,3950,3950,0
20230628,111200,858950,3950,3950,3950,3950,0
20230628,111100,858950,3950,3950,3950,3950,0
20230628,111000,858950,3950,3950,3950,3950,0
20230628,110900,858950,3950,3950,3950,3950,0
20230628,110800,858950,3950,3950,3950,3950,0
20230628,110700,858950,3950,3950,3950,3950,0
20230628,110600,858950,3950,3950,3950,3950,0
20230628,110500,858950,3950,3950,3950,3950,0
20230628,110400,858950,3950,3950,3950,3950,0
20230628,110300,858950,3950,3950,3950,3950,0
20230628,110200,858950,3950,3950,3950,3950,0
20230628,110100,858950,3950,3950,3950,3950,0
20230628,110000,858950,3950,3950,3950,3950,0
20230628,105900,858950,3950,3950,3950,3950,0
20230628,105800,858950,3950,3950,3950,3950,0
20230628,105700,858950,3950,3950,3950,3950,0
20230628,105600,858950,3950,3950,3950,3950,0
20230628,105500,858950,3950,3950,3950,3950,0
20230628,105400,858950,3950,3950,3950,3950,0
20230628,105300,858950,3950,3950,3950,3950,0
20230628,105200,858950,3950,3950,3950,3950,0
20230628,105100,858950,3950,3950,3950,3950,0
20230628,105000,858950,3950,3950,3950,3950,0
20230628,104900,858950,3950,3950,3950,3950,0
20230628,104800,858950,3950,3950,3950,3950,0
20230628,104700,858950,3950,3950,3950,3950,0
20230628,104600,858950,3950,3950,3950,3950,0
20230628,104500,858950,3950,3950,3950,3950,0
20230628,104400,858950,3950,3950,3950,3950,0
20230628,104300,858950,3950,3950,3950,3950,0
20230628,104200,858950,3950,3950,3950,3950,0
20230628,104100,858950,3950,3950,3950,3950,0
20230628,104000,858950,3950,3950,3950,3950,0
20230628,103900,858950,3950,3950,3950,3950,0
20230628,103800,858950,3950,3950,3950,3950,0
20230628,103700,858950,3950,3950,3950,3950,0
20230628,103600,858950,3950,3950,3950,3950,0
20230628,103500,858950,3950,3950,3950,3950,0
20230628,103400,858950,3950,3950,3950,3950,0
20230628,103300,858950,3950,3950,3950,3950,0
20230628,103200,858950,3950,3950,3950,3950,0
20230628,103100,858950,3950,3950,3950,3950,0
20230628,103000,858950,3950,3950,3950,3950,0
20230628,102900,858950,3950,3950,3950,3950,0
20230628,102800,858950,3950,3950,3950,3950,0
20230628,102700,858950,3950,3950,3950,3950,0
20230628,102600,858950,3950,3950,3950,3950,0
20230628,102500,858950,3950,3950,3950,3950,0
20230628,102400,858950,3950,3950,3950,3950,0
20230628,102300,858950,3950,3950,3950,3950,0
20230628,102200,858950,3950,3950,3950,3950,0
20230628,102100,858950,3950,3950,3950,3950,0
20230628,102000,858950,3950,3950,3950,3950,0
20230628,101900,858950,3950,3950,3950,3950,0
20230628,101800,858950,3950,3950,3950,3950,0
20230628,101700,858950,3950,3950,3950,3950,0
20230628,101600,858950,3950,3950,3950,3950,0
20230628,101500,858950,3950,3950,3950,3950,0
20230628,101400,858950,3950,3950,3950,3950,0
20230628,101300,858950,3950,3950,3950,3950,0
20230628,101200,858950,3950,3950,3950,3950,0
20230628,101100,858950,3950,3950,3950,3950,0
20230628,101000,858950,3950,3950,3950,3950,0
20230628,100900,858950,3950,3950,3950,3950,0
20230628,100800,858950,3950,3950,3950,3950,0
20230628,100700,858950,3950,3950,3950,3950,0
20230628,100600,858950,3950,3950,3950,3950,0
20230628,100500,858950,3950,3950,3950,3950,0
20230628,100400,858950,3950,3705,3950,3705,194
20230628,100300,139350,3705,3705,3705,3705,10
20230628,100200,102300,3900,3900,3900,3900,0
20230628,100100,102300,3900,3900,3900,3900,0
20230628,100000,102300,3900,3900,3900,3900,0
20230628,095900,102300,3900,3900,3900,3900,0
20230628,095800,102300,3900,3900,3900,3900,0
20230628,095700,102300,3900,3900,3900,3900,0
20230628,095600,102300,3900,3900,3900,3900,0
20230628,095500,102300,3900,3900,3900,3900,0
20230628,095400,102300,3900,3900,3900,3900,0
20230628,095300,102300,3900,3900,3900,3900,0
20230628,095200,102300,3900,3900,3900,3900,0
20230628,095100,102300,3900,3900,3900,3900,0
20230628,095000,102300,3900,3900,3900,3900,0
20230628,094900,102300,3900,3900,3900,3900,0
20230628,094800,102300,3900,3900,3900,3900,0
20230628,094700,102300,3900,3900,3900,3900,0
20230628,094600,102300,3900,3900,3900,3900,0
20230628,094500,102300,3900,3900,3900,3900,0
20230628,094400,102300,3900,3900,3900,3900,0
20230628,094300,102300,3900,3900,3900,3900,0
20230628,094200,102300,3900,3900,3900,3900,0
20230628,094100,102300,3900,3900,3900,3900,0
20230628,094000,102300,3900,3900,3900,3900,0
20230628,093900,102300,3900,3900,3900,3900,0
20230628,093800,102300,3900,3900,3900,3900,0
20230628,093700,102300,3900,3900,3900,3900,0
20230628,093600,102300,3900,3900,3900,3900,0
20230628,093500,102300,3900,3900,3900,3900,0
20230628,093400,102300,3900,3900,3900,3900,0
20230628,093300,102300,3900,3900,3900,3900,0
20230628,093200,102300,3900,3900,3900,3900,0
20230628,093100,102300,3900,3900,3900,3900,0
20230628,093000,102300,3900,3900,3900,3900,0
20230628,092900,102300,3900,3900,3900,3900,0
20230628,092800,102300,3900,3900,3900,3900,0
20230628,092700,102300,3900,3900,3900,3900,0
20230628,092600,102300,3900,3900,3900,3900,0
20230628,092500,102300,3900,3900,3900,3900,0
20230628,092400,102300,3900,3900,3900,3900,0
20230628,092300,102300,3900,3900,3900,3900,0
20230628,092200,102300,3900,3900,3900,3900,0
20230628,092100,102300,3900,3900,3900,3900,0
20230628,092000,102300,3900,3900,3900,3900,0
20230628,091900,102300,3900,3900,3900,3900,0
20230628,091800,102300,3900,3900,3900,3900,0
20230628,091700,102300,3900,3900,3900,3900,0
20230628,091600,102300,3900,3900,3900,3900,7
20230628,091500,75000,3800,3800,3800,3800,0
20230628,091400,75000,3800,3800,3800,3800,9
20230628,091300,40800,3800,3800,3800,3800,0
20230628,091200,40800,3800,3800,3800,3800,0
20230628,091100,40800,3800,3800,3800,3800,0
20230628,091000,40800,3800,3800,3800,3800,0
20230628,090900,40800,3800,3800,3800,3800,0
20230628,090800,40800,3800,3800,3800,3800,0
20230628,090700,40800,3800,3800,3800,3800,0
20230628,090600,40800,3800,3800,3800,3800,0
20230628,090500,40800,3800,3800,3800,3800,0
20230628,090400,40800,3800,3800,3800,3800,0
20230628,090300,40800,3800,3800,3800,3800,0
20230628,090200,40800,3800,3700,3800,3700,10
20230628,090100,3700,3700,3700,3700,3700,1
20230628,090000,0,3950,3950,3950,3950,0