KissMeData/448780/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205600,1403395,3110,3110,3110,3110,32
20230628,205500,1403395,3110,3110,3110,3110,0
20230628,205400,1403395,3110,3110,3110,3110,0
20230628,205300,1403395,3110,3110,3110,3110,0
20230628,205200,1403395,3110,3110,3110,3110,0
20230628,205100,1403395,3110,3110,3110,3110,0
20230628,205000,1403395,3110,3110,3110,3110,0
20230628,204900,1403395,3110,3110,3110,3110,0
20230628,204800,1403395,3110,3110,3110,3110,0
20230628,204700,1403395,3110,3110,3110,3110,0
20230628,204600,1403395,3110,3110,3110,3110,0
20230628,204500,1403395,3110,3110,3110,3110,0
20230628,204400,1403395,3110,3110,3110,3110,0
20230628,204300,1403395,3110,3110,3110,3110,0
20230628,204200,1403395,3110,3110,3110,3110,0
20230628,204100,1403395,3110,3110,3110,3110,0
20230628,204000,1403395,3110,3110,3110,3110,0
20230628,203900,1403395,3110,3110,3110,3110,0
20230628,203800,1403395,3110,3110,3110,3110,0
20230628,203700,1403395,3110,3110,3110,3110,0
20230628,203600,1403395,3110,3110,3110,3110,0
20230628,203500,1403395,3110,3110,3110,3110,0
20230628,203400,1403395,3110,3110,3110,3110,0
20230628,203300,1403395,3110,3110,3110,3110,0
20230628,203200,1403395,3110,3110,3110,3110,0
20230628,203100,1403395,3110,3110,3110,3110,0
20230628,203000,1403395,3110,3110,3110,3110,0
20230628,202900,1403395,3110,3110,3110,3110,0
20230628,202800,1403395,3110,3110,3110,3110,0
20230628,202700,1403395,3110,3110,3110,3110,0
20230628,202600,1403395,3110,3110,3110,3110,32
20230628,202500,1403395,3110,3110,3110,3110,0
20230628,202400,1403395,3110,3110,3110,3110,0
20230628,202300,1403395,3110,3110,3110,3110,0
20230628,202200,1403395,3110,3110,3110,3110,0
20230628,202100,1403395,3110,3110,3110,3110,0
20230628,202000,1403395,3110,3110,3110,3110,0
20230628,201900,1403395,3110,3110,3110,3110,0
20230628,201800,1403395,3110,3110,3110,3110,0
20230628,201700,1403395,3110,3110,3110,3110,0
20230628,201600,1403395,3110,3110,3110,3110,0
20230628,201500,1403395,3110,3110,3110,3110,0
20230628,201400,1403395,3110,3110,3110,3110,0
20230628,201300,1403395,3110,3110,3110,3110,0
20230628,201200,1403395,3110,3110,3110,3110,0
20230628,201100,1403395,3110,3110,3110,3110,0
20230628,201000,1403395,3110,3110,3110,3110,0
20230628,200900,1403395,3110,3110,3110,3110,0
20230628,200800,1403395,3110,3110,3110,3110,0
20230628,200700,1403395,3110,3110,3110,3110,0
20230628,200600,1403395,3110,3110,3110,3110,0
20230628,200500,1403395,3110,3110,3110,3110,0
20230628,200400,1403395,3110,3110,3110,3110,0
20230628,200300,1403395,3110,3110,3110,3110,0
20230628,200200,1403395,3110,3110,3110,3110,0
20230628,200100,1403395,3110,3110,3110,3110,0
20230628,200000,1403395,3110,3110,3110,3110,0
20230628,195900,1403395,3110,3110,3110,3110,0
20230628,195800,1403395,3110,3110,3110,3110,0
20230628,195700,1403395,3110,3110,3110,3110,0
20230628,195600,1403395,3110,3110,3110,3110,32
20230628,195500,1403395,3110,3110,3110,3110,0
20230628,195400,1403395,3110,3110,3110,3110,0
20230628,195300,1403395,3110,3110,3110,3110,0
20230628,195200,1403395,3110,3110,3110,3110,0
20230628,195100,1403395,3110,3110,3110,3110,0
20230628,195000,1403395,3110,3110,3110,3110,0
20230628,194900,1403395,3110,3110,3110,3110,0
20230628,194800,1403395,3110,3110,3110,3110,0
20230628,194700,1403395,3110,3110,3110,3110,0
20230628,194600,1403395,3110,3110,3110,3110,0
20230628,194500,1403395,3110,3110,3110,3110,0
20230628,194400,1403395,3110,3110,3110,3110,0
20230628,194300,1403395,3110,3110,3110,3110,0
20230628,194200,1403395,3110,3110,3110,3110,0
20230628,194100,1403395,3110,3110,3110,3110,0
20230628,194000,1403395,3110,3110,3110,3110,0
20230628,193900,1403395,3110,3110,3110,3110,0
20230628,193800,1403395,3110,3110,3110,3110,0
20230628,193700,1403395,3110,3110,3110,3110,0
20230628,193600,1403395,3110,3110,3110,3110,0
20230628,193500,1403395,3110,3110,3110,3110,0
20230628,193400,1403395,3110,3110,3110,3110,0
20230628,193300,1403395,3110,3110,3110,3110,0
20230628,193200,1403395,3110,3110,3110,3110,0
20230628,193100,1403395,3110,3110,3110,3110,0
20230628,193000,1403395,3110,3110,3110,3110,0
20230628,192900,1403395,3110,3110,3110,3110,0
20230628,192800,1403395,3110,3110,3110,3110,0
20230628,192700,1403395,3110,3110,3110,3110,0
20230628,192600,1403395,3110,3110,3110,3110,32
20230628,192500,1403395,3110,3110,3110,3110,0
20230628,192400,1403395,3110,3110,3110,3110,0
20230628,192300,1403395,3110,3110,3110,3110,0
20230628,192200,1403395,3110,3110,3110,3110,0
20230628,192100,1403395,3110,3110,3110,3110,0
20230628,192000,1403395,3110,3110,3110,3110,0
20230628,191900,1403395,3110,3110,3110,3110,0
20230628,191800,1403395,3110,3110,3110,3110,0
20230628,191700,1403395,3110,3110,3110,3110,0
20230628,191600,1403395,3110,3110,3110,3110,0
20230628,191500,1403395,3110,3110,3110,3110,0
20230628,191400,1403395,3110,3110,3110,3110,0
20230628,191300,1403395,3110,3110,3110,3110,0
20230628,191200,1403395,3110,3110,3110,3110,0
20230628,191100,1403395,3110,3110,3110,3110,0
20230628,191000,1403395,3110,3110,3110,3110,0
20230628,190900,1403395,3110,3110,3110,3110,0
20230628,190800,1403395,3110,3110,3110,3110,0
20230628,190700,1403395,3110,3110,3110,3110,0
20230628,190600,1403395,3110,3110,3110,3110,0
20230628,190500,1403395,3110,3110,3110,3110,0
20230628,190400,1403395,3110,3110,3110,3110,0
20230628,190300,1403395,3110,3110,3110,3110,0
20230628,190200,1403395,3110,3110,3110,3110,0
20230628,190100,1403395,3110,3110,3110,3110,0
20230628,190000,1403395,3110,3110,3110,3110,0
20230628,185900,1403395,3110,3110,3110,3110,0
20230628,185800,1403395,3110,3110,3110,3110,0
20230628,185700,1403395,3110,3110,3110,3110,0
20230628,185600,1403395,3110,3110,3110,3110,32
20230628,185500,1403395,3110,3110,3110,3110,0
20230628,185400,1403395,3110,3110,3110,3110,0
20230628,185300,1403395,3110,3110,3110,3110,0
20230628,185200,1403395,3110,3110,3110,3110,0
20230628,185100,1403395,3110,3110,3110,3110,0
20230628,185000,1403395,3110,3110,3110,3110,0
20230628,184900,1403395,3110,3110,3110,3110,0
20230628,184800,1403395,3110,3110,3110,3110,0
20230628,184700,1403395,3110,3110,3110,3110,0
20230628,184600,1403395,3110,3110,3110,3110,0
20230628,184500,1403395,3110,3110,3110,3110,0
20230628,184400,1403395,3110,3110,3110,3110,0
20230628,184300,1403395,3110,3110,3110,3110,0
20230628,184200,1403395,3110,3110,3110,3110,0
20230628,184100,1403395,3110,3110,3110,3110,0
20230628,184000,1403395,3110,3110,3110,3110,0
20230628,183900,1403395,3110,3110,3110,3110,0
20230628,183800,1403395,3110,3110,3110,3110,0
20230628,183700,1403395,3110,3110,3110,3110,0
20230628,183600,1403395,3110,3110,3110,3110,0
20230628,183500,1403395,3110,3110,3110,3110,0
20230628,183400,1403395,3110,3110,3110,3110,0
20230628,183300,1403395,3110,3110,3110,3110,0
20230628,183200,1403395,3110,3110,3110,3110,0
20230628,183100,1403395,3110,3110,3110,3110,0
20230628,183000,1403395,3110,3110,3110,3110,0
20230628,182900,1403395,3110,3110,3110,3110,0
20230628,182800,1403395,3110,3110,3110,3110,0
20230628,182700,1403395,3110,3110,3110,3110,0
20230628,182600,1403395,3110,3110,3110,3110,32
20230628,182500,1403395,3110,3110,3110,3110,0
20230628,182400,1403395,3110,3110,3110,3110,0
20230628,182300,1403395,3110,3110,3110,3110,0
20230628,182200,1403395,3110,3110,3110,3110,0
20230628,182100,1403395,3110,3110,3110,3110,0
20230628,182000,1403395,3110,3110,3110,3110,0
20230628,181900,1403395,3110,3110,3110,3110,0
20230628,181800,1403395,3110,3110,3110,3110,0
20230628,181700,1403395,3110,3110,3110,3110,0
20230628,181600,1403395,3110,3110,3110,3110,0
20230628,181500,1403395,3110,3110,3110,3110,0
20230628,181400,1403395,3110,3110,3110,3110,0
20230628,181300,1403395,3110,3110,3110,3110,0
20230628,181200,1403395,3110,3110,3110,3110,0
20230628,181100,1403395,3110,3110,3110,3110,0
20230628,181000,1403395,3110,3110,3110,3110,0
20230628,180900,1403395,3110,3110,3110,3110,0
20230628,180800,1403395,3110,3110,3110,3110,0
20230628,180700,1403395,3110,3110,3110,3110,0
20230628,180600,1403395,3110,3110,3110,3110,0
20230628,180500,1403395,3110,3110,3110,3110,0
20230628,180400,1403395,3110,3110,3110,3110,0
20230628,180300,1403395,3110,3110,3110,3110,0
20230628,180200,1403395,3110,3110,3110,3110,0
20230628,180100,1403395,3110,3110,3110,3110,0
20230628,180000,1403395,3110,3110,3110,3110,0
20230628,175900,1403395,3110,3110,3110,3110,0
20230628,175800,1403395,3110,3110,3110,3110,0
20230628,175700,1403395,3110,3110,3110,3110,0
20230628,175600,1403395,3110,3110,3110,3110,32
20230628,175500,1403395,3110,3110,3110,3110,0
20230628,175400,1403395,3110,3110,3110,3110,0
20230628,175300,1403395,3110,3110,3110,3110,0
20230628,175200,1403395,3110,3110,3110,3110,0
20230628,175100,1403395,3110,3110,3110,3110,0
20230628,175000,1403395,3110,3110,3110,3110,0
20230628,174900,1403395,3110,3110,3110,3110,0
20230628,174800,1403395,3110,3110,3110,3110,0
20230628,174700,1403395,3110,3110,3110,3110,0
20230628,174600,1403395,3110,3110,3110,3110,0
20230628,174500,1403395,3110,3110,3110,3110,0
20230628,174400,1403395,3110,3110,3110,3110,0
20230628,174300,1403395,3110,3110,3110,3110,0
20230628,174200,1403395,3110,3110,3110,3110,0
20230628,174100,1403395,3110,3110,3110,3110,0
20230628,174000,1403395,3110,3110,3110,3110,0
20230628,173900,1403395,3110,3110,3110,3110,0
20230628,173800,1403395,3110,3110,3110,3110,0
20230628,173700,1403395,3110,3110,3110,3110,0
20230628,173600,1403395,3110,3110,3110,3110,0
20230628,173500,1403395,3110,3110,3110,3110,0
20230628,173400,1403395,3110,3110,3110,3110,0
20230628,173300,1403395,3110,3110,3110,3110,0
20230628,173200,1403395,3110,3110,3110,3110,0
20230628,173100,1403395,3110,3110,3110,3110,0
20230628,173000,1403395,3110,3110,3110,3110,0
20230628,172900,1403395,3110,3110,3110,3110,0
20230628,172800,1403395,3110,3110,3110,3110,0
20230628,172700,1403395,3110,3110,3110,3110,0
20230628,172600,1403395,3110,3110,3110,3110,32
20230628,172500,1403395,3110,3110,3110,3110,0
20230628,172400,1403395,3110,3110,3110,3110,0
20230628,172300,1403395,3110,3110,3110,3110,0
20230628,172200,1403395,3110,3110,3110,3110,0
20230628,172100,1403395,3110,3110,3110,3110,0
20230628,172000,1403395,3110,3110,3110,3110,0
20230628,171900,1403395,3110,3110,3110,3110,0
20230628,171800,1403395,3110,3110,3110,3110,0
20230628,171700,1403395,3110,3110,3110,3110,0
20230628,171600,1403395,3110,3110,3110,3110,0
20230628,171500,1403395,3110,3110,3110,3110,0
20230628,171400,1403395,3110,3110,3110,3110,0
20230628,171300,1403395,3110,3110,3110,3110,0
20230628,171200,1403395,3110,3110,3110,3110,0
20230628,171100,1403395,3110,3110,3110,3110,0
20230628,171000,1403395,3110,3110,3110,3110,0
20230628,170900,1403395,3110,3110,3110,3110,0
20230628,170800,1403395,3110,3110,3110,3110,0
20230628,170700,1403395,3110,3110,3110,3110,0
20230628,170600,1403395,3110,3110,3110,3110,0
20230628,170500,1403395,3110,3110,3110,3110,0
20230628,170400,1403395,3110,3110,3110,3110,0
20230628,170300,1403395,3110,3110,3110,3110,0
20230628,170200,1403395,3110,3110,3110,3110,0
20230628,170100,1403395,3110,3110,3110,3110,0
20230628,170000,1403395,3110,3110,3110,3110,0
20230628,165900,1403395,3110,3110,3110,3110,0
20230628,165800,1403395,3110,3110,3110,3110,0
20230628,165700,1403395,3110,3110,3110,3110,0
20230628,165600,1403395,3110,3110,3110,3110,32
20230628,165500,1403395,3110,3110,3110,3110,0
20230628,165400,1403395,3110,3110,3110,3110,0
20230628,165300,1403395,3110,3110,3110,3110,0
20230628,165200,1403395,3110,3110,3110,3110,0
20230628,165100,1403395,3110,3110,3110,3110,0
20230628,165000,1403395,3110,3110,3110,3110,0
20230628,164900,1403395,3110,3110,3110,3110,0
20230628,164800,1403395,3110,3110,3110,3110,0
20230628,164700,1403395,3110,3110,3110,3110,0
20230628,164600,1403395,3110,3110,3110,3110,0
20230628,164500,1403395,3110,3110,3110,3110,0
20230628,164400,1403395,3110,3110,3110,3110,0
20230628,164300,1403395,3110,3110,3110,3110,0
20230628,164200,1403395,3110,3110,3110,3110,0
20230628,164100,1403395,3110,3110,3110,3110,0
20230628,164000,1403395,3110,3110,3110,3110,0
20230628,163900,1403395,3110,3110,3110,3110,0
20230628,163800,1403395,3110,3110,3110,3110,0
20230628,163700,1403395,3110,3110,3110,3110,0
20230628,163600,1403395,3110,3110,3110,3110,0
20230628,163500,1403395,3110,3110,3110,3110,0
20230628,163400,1403395,3110,3110,3110,3110,0
20230628,163300,1403395,3110,3110,3110,3110,0
20230628,163200,1403395,3110,3110,3110,3110,0
20230628,163100,1403395,3110,3110,3110,3110,0
20230628,163000,1403395,3110,3110,3110,3110,0
20230628,162900,1403395,3110,3110,3110,3110,0
20230628,162800,1403395,3110,3110,3110,3110,0
20230628,162700,1403395,3110,3110,3110,3110,0
20230628,162600,1403395,3110,3110,3110,3110,32
20230628,162500,1403395,3110,3110,3110,3110,0
20230628,162400,1403395,3110,3110,3110,3110,0
20230628,162300,1403395,3110,3110,3110,3110,0
20230628,162200,1403395,3110,3110,3110,3110,0
20230628,162100,1403395,3110,3110,3110,3110,0
20230628,162000,1403395,3110,3110,3110,3110,0
20230628,161900,1403395,3110,3110,3110,3110,0
20230628,161800,1403395,3110,3110,3110,3110,0
20230628,161700,1403395,3110,3110,3110,3110,0
20230628,161600,1403395,3110,3110,3110,3110,0
20230628,161500,1403395,3110,3110,3110,3110,0
20230628,161400,1403395,3110,3110,3110,3110,0
20230628,161300,1403395,3110,3110,3110,3110,0
20230628,161200,1403395,3110,3110,3110,3110,0
20230628,161100,1403395,3110,3110,3110,3110,0
20230628,161000,1403395,3110,3110,3110,3110,0
20230628,160900,1403395,3110,3110,3110,3110,0
20230628,160800,1403395,3110,3110,3110,3110,0
20230628,160700,1403395,3110,3110,3110,3110,0
20230628,160600,1403395,3110,3110,3110,3110,0
20230628,160500,1403395,3110,3110,3110,3110,0
20230628,160400,1403395,3110,3110,3110,3110,0
20230628,160300,1403395,3110,3110,3110,3110,0
20230628,160200,1403395,3110,3110,3110,3110,0
20230628,160100,1403395,3110,3110,3110,3110,0
20230628,160000,1403395,3110,3110,3110,3110,0
20230628,155900,1403395,3110,3110,3110,3110,0
20230628,155800,1403395,3110,3110,3110,3110,0
20230628,155700,1403395,3110,3110,3110,3110,0
20230628,155600,1403395,3110,3110,3110,3110,32
20230628,155500,1403395,3110,3110,3110,3110,0
20230628,155400,1403395,3110,3110,3110,3110,0
20230628,155300,1403395,3110,3110,3110,3110,0
20230628,155200,1403395,3110,3110,3110,3110,0
20230628,155100,1403395,3110,3110,3110,3110,0
20230628,155000,1403395,3110,3110,3110,3110,0
20230628,154900,1403395,3110,3110,3110,3110,0
20230628,154800,1403395,3110,3110,3110,3110,0
20230628,154700,1403395,3110,3110,3110,3110,0
20230628,154600,1403395,3110,3110,3110,3110,0
20230628,154500,1403395,3110,3110,3110,3110,0
20230628,154400,1403395,3110,3110,3110,3110,0
20230628,154300,1403395,3110,3110,3110,3110,0
20230628,154200,1403395,3110,3110,3110,3110,0
20230628,154100,1403395,3110,3110,3110,3110,0
20230628,154000,1403395,3110,3110,3110,3110,0
20230628,153900,1403395,3110,3110,3110,3110,0
20230628,153800,1403395,3110,3110,3110,3110,0
20230628,153700,1403395,3110,3110,3110,3110,0
20230628,153600,1403395,3110,3110,3110,3110,0
20230628,153500,1403395,3110,3110,3110,3110,0
20230628,153400,1403395,3110,3110,3110,3110,0
20230628,153300,1403395,3110,3110,3110,3110,0
20230628,153200,1403395,3110,3110,3110,3110,0
20230628,153100,1403395,3110,3110,3110,3110,0
20230628,153000,1403395,3110,3110,3110,3110,0
20230628,152900,1403395,3110,3110,3110,3110,0
20230628,152800,1403395,3110,3110,3110,3110,0
20230628,152700,1403395,3110,3110,3110,3110,0
20230628,152600,1403395,3110,3110,3110,3110,0
20230628,152500,1403395,3110,3110,3110,3110,0
20230628,152400,1403395,3110,3110,3110,3110,0
20230628,152300,1403395,3110,3110,3110,3110,0
20230628,152200,1403395,3110,3110,3110,3110,0
20230628,152100,1403395,3110,3110,3110,3110,0
20230628,152000,1403395,3110,3110,3110,3110,0
20230628,151900,1403395,3110,3110,3110,3110,32
20230628,151800,1303875,3110,3110,3110,3110,0
20230628,151700,1303875,3110,3110,3110,3110,0
20230628,151600,1303875,3110,3110,3110,3110,0
20230628,151500,1303875,3110,3110,3110,3110,0
20230628,151400,1303875,3110,3110,3110,3110,0
20230628,151300,1303875,3110,3110,3110,3110,0
20230628,151200,1303875,3110,3110,3110,3110,0
20230628,151100,1303875,3110,3110,3110,3110,0
20230628,151000,1303875,3110,3110,3110,3110,0
20230628,150900,1303875,3110,3110,3110,3110,0
20230628,150800,1303875,3110,3110,3110,3110,0
20230628,150700,1303875,3110,3110,3110,3110,0
20230628,150600,1303875,3110,3110,3110,3110,0
20230628,150500,1303875,3110,3110,3110,3110,0
20230628,150400,1303875,3110,3110,3110,3110,0
20230628,150300,1303875,3110,3110,3110,3110,0
20230628,150200,1303875,3110,3110,3110,3110,0
20230628,150100,1303875,3110,3110,3110,3110,0
20230628,150000,1303875,3110,3110,3110,3110,0
20230628,145900,1303875,3110,3110,3110,3110,1
20230628,145800,1300765,3090,3090,3090,3090,0
20230628,145700,1300765,3090,3090,3090,3090,0
20230628,145600,1300765,3090,3090,3090,3090,0
20230628,145500,1300765,3090,3090,3090,3090,0
20230628,145400,1300765,3090,3090,3090,3090,0
20230628,145300,1300765,3090,3090,3090,3090,0
20230628,145200,1300765,3090,3090,3090,3090,0
20230628,145100,1300765,3090,3090,3090,3090,0
20230628,145000,1300765,3090,3090,3090,3090,0
20230628,144900,1300765,3090,3090,3090,3090,0
20230628,144800,1300765,3090,3090,3090,3090,0
20230628,144700,1300765,3090,3090,3090,3090,0
20230628,144600,1300765,3090,3090,3090,3090,0
20230628,144500,1300765,3090,3090,3090,3090,0
20230628,144400,1300765,3090,3090,3090,3090,0
20230628,144300,1300765,3090,3090,3090,3090,0
20230628,144200,1300765,3090,3090,3090,3090,0
20230628,144100,1300765,3090,3090,3090,3090,0
20230628,144000,1300765,3090,3090,3090,3090,0
20230628,143900,1300765,3090,3090,3090,3090,0
20230628,143800,1300765,3090,3090,3090,3090,0
20230628,143700,1300765,3090,3090,3090,3090,0
20230628,143600,1300765,3090,3090,3090,3090,0
20230628,143500,1300765,3090,3090,3090,3090,0
20230628,143400,1300765,3090,3090,3090,3090,0
20230628,143300,1300765,3090,3090,3090,3090,0
20230628,143200,1300765,3090,3090,3090,3090,0
20230628,143100,1300765,3090,3090,3090,3090,0
20230628,143000,1300765,3090,3090,3090,3090,0
20230628,142900,1300765,3090,3090,3090,3090,0
20230628,142800,1300765,3090,3090,3090,3090,0
20230628,142700,1300765,3090,3090,3090,3090,0
20230628,142600,1300765,3090,3090,3090,3090,0
20230628,142500,1300765,3090,3090,3090,3090,0
20230628,142400,1300765,3090,3090,3090,3090,0
20230628,142300,1300765,3090,3090,3090,3090,0
20230628,142200,1300765,3090,3090,3090,3090,0
20230628,142100,1300765,3090,3090,3090,3090,0
20230628,142000,1300765,3090,3090,3090,3090,0
20230628,141900,1300765,3090,3090,3090,3090,0
20230628,141800,1300765,3090,3090,3090,3090,0
20230628,141700,1300765,3090,3090,3090,3090,0
20230628,141600,1300765,3090,3090,3090,3090,0
20230628,141500,1300765,3090,3090,3090,3090,0
20230628,141400,1300765,3090,3090,3090,3090,0
20230628,141300,1300765,3090,3090,3090,3090,0
20230628,141200,1300765,3090,3090,3090,3090,90
20230628,141100,1022665,3085,3085,3085,3085,0
20230628,141000,1022665,3085,3085,3085,3085,0
20230628,140900,1022665,3085,3085,3085,3085,0
20230628,140800,1022665,3085,3085,3085,3085,0
20230628,140700,1022665,3085,3085,3085,3085,0
20230628,140600,1022665,3085,3085,3085,3085,0
20230628,140500,1022665,3085,3085,3085,3085,0
20230628,140400,1022665,3085,3085,3085,3085,0
20230628,140300,1022665,3085,3085,3085,3085,0
20230628,140200,1022665,3085,3085,3085,3085,0
20230628,140100,1022665,3085,3085,3085,3085,0
20230628,140000,1022665,3085,3085,3085,3085,0
20230628,135900,1022665,3085,3085,3085,3085,0
20230628,135800,1022665,3085,3085,3085,3085,0
20230628,135700,1022665,3085,3085,3085,3085,0
20230628,135600,1022665,3085,3085,3085,3085,0
20230628,135500,1022665,3085,3085,3085,3085,0
20230628,135400,1022665,3085,3085,3085,3085,0
20230628,135300,1022665,3085,3085,3085,3085,0
20230628,135200,1022665,3085,3085,3085,3085,0
20230628,135100,1022665,3085,3085,3085,3085,0
20230628,135000,1022665,3085,3085,3085,3085,0
20230628,134900,1022665,3085,3085,3085,3085,0
20230628,134800,1022665,3085,3085,3085,3085,0
20230628,134700,1022665,3085,3085,3085,3085,0
20230628,134600,1022665,3085,3085,3085,3085,0
20230628,134500,1022665,3085,3085,3085,3085,0
20230628,134400,1022665,3085,3085,3085,3085,0
20230628,134300,1022665,3085,3085,3085,3085,0
20230628,134200,1022665,3085,3085,3085,3085,0
20230628,134100,1022665,3085,3085,3085,3085,0
20230628,134000,1022665,3085,3085,3085,3085,0
20230628,133900,1022665,3085,3085,3085,3085,0
20230628,133800,1022665,3085,3085,3085,3085,0
20230628,133700,1022665,3085,3085,3085,3085,0
20230628,133600,1022665,3085,3085,3085,3085,0
20230628,133500,1022665,3085,3085,3085,3085,0
20230628,133400,1022665,3085,3085,3085,3085,0
20230628,133300,1022665,3085,3085,3085,3085,0
20230628,133200,1022665,3085,3085,3085,3085,0
20230628,133100,1022665,3085,3085,3085,3085,0
20230628,133000,1022665,3085,3085,3085,3085,0
20230628,132900,1022665,3085,3085,3085,3085,0
20230628,132800,1022665,3085,3085,3085,3085,0
20230628,132700,1022665,3085,3085,3085,3085,0
20230628,132600,1022665,3085,3085,3085,3085,0
20230628,132500,1022665,3085,3085,3085,3085,0
20230628,132400,1022665,3085,3085,3085,3085,0
20230628,132300,1022665,3085,3085,3085,3085,0
20230628,132200,1022665,3085,3085,3085,3085,0
20230628,132100,1022665,3085,3085,3085,3085,0
20230628,132000,1022665,3085,3085,3085,3085,0
20230628,131900,1022665,3085,3085,3085,3085,0
20230628,131800,1022665,3085,3085,3085,3085,0
20230628,131700,1022665,3085,3100,3100,3085,102
20230628,131600,707910,3100,3100,3100,3100,0
20230628,131500,707910,3100,3100,3100,3100,0
20230628,131400,707910,3100,3100,3100,3100,0
20230628,131300,707910,3100,3100,3100,3100,0
20230628,131200,707910,3100,3100,3100,3100,0
20230628,131100,707910,3100,3100,3100,3100,0
20230628,131000,707910,3100,3100,3100,3100,0
20230628,130900,707910,3100,3100,3100,3100,0
20230628,130800,707910,3100,3100,3100,3100,0
20230628,130700,707910,3100,3100,3100,3100,0
20230628,130600,707910,3100,3100,3100,3100,0
20230628,130500,707910,3100,3100,3100,3100,0
20230628,130400,707910,3100,3100,3100,3100,0
20230628,130300,707910,3100,3100,3100,3100,0
20230628,130200,707910,3100,3100,3100,3100,0
20230628,130100,707910,3100,3100,3100,3100,0
20230628,130000,707910,3100,3100,3100,3100,0
20230628,125900,707910,3100,3100,3100,3100,0
20230628,125800,707910,3100,3100,3100,3100,0
20230628,125700,707910,3100,3100,3100,3100,0
20230628,125600,707910,3100,3100,3100,3100,0
20230628,125500,707910,3100,3100,3100,3100,0
20230628,125400,707910,3100,3100,3100,3100,0
20230628,125300,707910,3100,3100,3100,3100,0
20230628,125200,707910,3100,3100,3100,3100,0
20230628,125100,707910,3100,3100,3100,3100,0
20230628,125000,707910,3100,3100,3100,3100,0
20230628,124900,707910,3100,3100,3100,3100,0
20230628,124800,707910,3100,3100,3100,3100,0
20230628,124700,707910,3100,3100,3100,3100,0
20230628,124600,707910,3100,3100,3100,3100,0
20230628,124500,707910,3100,3100,3100,3100,0
20230628,124400,707910,3100,3100,3100,3100,0
20230628,124300,707910,3100,3100,3100,3100,0
20230628,124200,707910,3100,3100,3100,3100,0
20230628,124100,707910,3100,3100,3100,3100,0
20230628,124000,707910,3100,3100,3100,3100,0
20230628,123900,707910,3100,3100,3100,3100,0
20230628,123800,707910,3100,3100,3100,3100,0
20230628,123700,707910,3100,3100,3100,3100,0
20230628,123600,707910,3100,3100,3100,3100,0
20230628,123500,707910,3100,3100,3100,3100,0
20230628,123400,707910,3100,3100,3100,3100,0
20230628,123300,707910,3100,3100,3100,3100,0
20230628,123200,707910,3100,3100,3100,3100,0
20230628,123100,707910,3100,3100,3100,3100,0
20230628,123000,707910,3100,3100,3100,3100,0
20230628,122900,707910,3100,3100,3100,3100,0
20230628,122800,707910,3100,3100,3100,3100,0
20230628,122700,707910,3100,3100,3100,3100,0
20230628,122600,707910,3100,3100,3100,3100,0
20230628,122500,707910,3100,3100,3100,3100,0
20230628,122400,707910,3100,3100,3100,3100,0
20230628,122300,707910,3100,3100,3100,3100,0
20230628,122200,707910,3100,3100,3100,3100,0
20230628,122100,707910,3100,3100,3100,3100,0
20230628,122000,707910,3100,3100,3100,3100,0
20230628,121900,707910,3100,3100,3100,3100,0
20230628,121800,707910,3100,3100,3100,3100,0
20230628,121700,707910,3100,3100,3100,3100,0
20230628,121600,707910,3100,3100,3100,3100,0
20230628,121500,707910,3100,3100,3100,3100,0
20230628,121400,707910,3100,3100,3100,3100,0
20230628,121300,707910,3100,3100,3100,3100,0
20230628,121200,707910,3100,3100,3100,3100,100
20230628,121100,397910,3100,3100,3100,3100,0
20230628,121000,397910,3100,3100,3100,3100,0
20230628,120900,397910,3100,3100,3100,3100,0
20230628,120800,397910,3100,3100,3100,3100,0
20230628,120700,397910,3100,3100,3100,3100,0
20230628,120600,397910,3100,3100,3100,3100,0
20230628,120500,397910,3100,3100,3100,3100,0
20230628,120400,397910,3100,3100,3100,3100,0
20230628,120300,397910,3100,3100,3100,3100,0
20230628,120200,397910,3100,3100,3100,3100,0
20230628,120100,397910,3100,3100,3100,3100,0
20230628,120000,397910,3100,3100,3100,3100,0
20230628,115900,397910,3100,3100,3100,3100,0
20230628,115800,397910,3100,3100,3100,3100,0
20230628,115700,397910,3100,3100,3100,3100,0
20230628,115600,397910,3100,3100,3100,3100,0
20230628,115500,397910,3100,3100,3100,3100,0
20230628,115400,397910,3100,3100,3100,3100,0
20230628,115300,397910,3100,3100,3100,3100,0
20230628,115200,397910,3100,3100,3100,3100,0
20230628,115100,397910,3100,3100,3100,3100,0
20230628,115000,397910,3100,3100,3100,3100,0
20230628,114900,397910,3100,3100,3100,3100,0
20230628,114800,397910,3100,3100,3100,3100,0
20230628,114700,397910,3100,3100,3100,3100,0
20230628,114600,397910,3100,3100,3100,3100,0
20230628,114500,397910,3100,3100,3100,3100,0
20230628,114400,397910,3100,3100,3100,3100,0
20230628,114300,397910,3100,3100,3100,3100,0
20230628,114200,397910,3100,3100,3100,3100,0
20230628,114100,397910,3100,3100,3100,3100,0
20230628,114000,397910,3100,3100,3100,3100,0
20230628,113900,397910,3100,3100,3100,3100,0
20230628,113800,397910,3100,3100,3100,3100,0
20230628,113700,397910,3100,3100,3100,3100,0
20230628,113600,397910,3100,3100,3100,3100,0
20230628,113500,397910,3100,3100,3100,3100,0
20230628,113400,397910,3100,3100,3100,3100,2
20230628,113300,391710,3105,3105,3105,3105,1
20230628,113200,388605,3105,3105,3105,3105,0
20230628,113100,388605,3105,3105,3105,3105,0
20230628,113000,388605,3105,3105,3105,3105,0
20230628,112900,388605,3105,3105,3105,3105,0
20230628,112800,388605,3105,3105,3105,3105,0
20230628,112700,388605,3105,3105,3105,3105,0
20230628,112600,388605,3105,3105,3105,3105,0
20230628,112500,388605,3105,3105,3105,3105,0
20230628,112400,388605,3105,3105,3105,3105,0
20230628,112300,388605,3105,3105,3105,3105,0
20230628,112200,388605,3105,3105,3105,3105,0
20230628,112100,388605,3105,3105,3105,3105,0
20230628,112000,388605,3105,3105,3105,3105,0
20230628,111900,388605,3105,3105,3105,3105,0
20230628,111800,388605,3105,3105,3105,3105,0
20230628,111700,388605,3105,3105,3105,3105,0
20230628,111600,388605,3105,3105,3105,3105,0
20230628,111500,388605,3105,3105,3105,3105,0
20230628,111400,388605,3105,3105,3105,3105,0
20230628,111300,388605,3105,3105,3105,3105,0
20230628,111200,388605,3105,3105,3105,3105,0
20230628,111100,388605,3105,3105,3105,3105,0
20230628,111000,388605,3105,3105,3105,3105,0
20230628,110900,388605,3105,3105,3105,3105,0
20230628,110800,388605,3105,3105,3105,3105,0
20230628,110700,388605,3105,3105,3105,3105,0
20230628,110600,388605,3105,3105,3105,3105,0
20230628,110500,388605,3105,3105,3105,3105,0
20230628,110400,388605,3105,3105,3105,3105,0
20230628,110300,388605,3105,3105,3105,3105,0
20230628,110200,388605,3105,3105,3105,3105,0
20230628,110100,388605,3105,3105,3105,3105,0
20230628,110000,388605,3105,3105,3105,3105,0
20230628,105900,388605,3105,3105,3105,3105,0
20230628,105800,388605,3105,3105,3105,3105,0
20230628,105700,388605,3105,3105,3105,3105,0
20230628,105600,388605,3105,3105,3105,3105,0
20230628,105500,388605,3105,3105,3105,3105,0
20230628,105400,388605,3105,3105,3105,3105,0
20230628,105300,388605,3105,3105,3105,3105,0
20230628,105200,388605,3105,3105,3105,3105,0
20230628,105100,388605,3105,3105,3105,3105,0
20230628,105000,388605,3105,3105,3105,3105,0
20230628,104900,388605,3105,3105,3105,3105,0
20230628,104800,388605,3105,3105,3105,3105,0
20230628,104700,388605,3105,3105,3105,3105,0
20230628,104600,388605,3105,3105,3105,3105,0
20230628,104500,388605,3105,3105,3105,3105,0
20230628,104400,388605,3105,3105,3105,3105,0
20230628,104300,388605,3105,3105,3105,3105,0
20230628,104200,388605,3105,3105,3105,3105,0
20230628,104100,388605,3105,3105,3105,3105,1
20230628,104000,385500,3105,3105,3105,3105,0
20230628,103900,385500,3105,3105,3105,3105,0
20230628,103800,385500,3105,3105,3105,3105,0
20230628,103700,385500,3105,3105,3105,3105,0
20230628,103600,385500,3105,3105,3105,3105,0
20230628,103500,385500,3105,3105,3105,3105,0
20230628,103400,385500,3105,3105,3105,3105,0
20230628,103300,385500,3105,3105,3105,3105,0
20230628,103200,385500,3105,3105,3105,3105,0
20230628,103100,385500,3105,3105,3105,3105,0
20230628,103000,385500,3105,3105,3105,3105,0
20230628,102900,385500,3105,3105,3105,3105,0
20230628,102800,385500,3105,3105,3105,3105,0
20230628,102700,385500,3105,3105,3105,3105,0
20230628,102600,385500,3105,3105,3105,3105,0
20230628,102500,385500,3105,3105,3105,3105,0
20230628,102400,385500,3105,3105,3105,3105,0
20230628,102300,385500,3105,3105,3105,3105,0
20230628,102200,385500,3105,3105,3105,3105,0
20230628,102100,385500,3105,3105,3105,3105,0
20230628,102000,385500,3105,3105,3105,3105,0
20230628,101900,385500,3105,3105,3105,3105,0
20230628,101800,385500,3105,3105,3105,3105,0
20230628,101700,385500,3105,3105,3105,3105,0
20230628,101600,385500,3105,3105,3105,3105,0
20230628,101500,385500,3105,3105,3105,3105,0
20230628,101400,385500,3105,3105,3105,3105,0
20230628,101300,385500,3105,3105,3105,3105,0
20230628,101200,385500,3105,3105,3105,3105,0
20230628,101100,385500,3105,3105,3105,3105,0
20230628,101000,385500,3105,3105,3105,3105,0
20230628,100900,385500,3105,3105,3105,3105,0
20230628,100800,385500,3105,3105,3105,3105,0
20230628,100700,385500,3105,3105,3105,3105,0
20230628,100600,385500,3105,3105,3105,3105,0
20230628,100500,385500,3105,3105,3105,3105,0
20230628,100400,385500,3105,3105,3105,3105,0
20230628,100300,385500,3105,3105,3105,3105,0
20230628,100200,385500,3105,3105,3105,3105,0
20230628,100100,385500,3105,3105,3105,3105,0
20230628,100000,385500,3105,3105,3105,3105,0
20230628,095900,385500,3105,3105,3105,3105,0
20230628,095800,385500,3105,3105,3105,3105,0
20230628,095700,385500,3105,3105,3105,3105,0
20230628,095600,385500,3105,3105,3105,3105,0
20230628,095500,385500,3105,3105,3105,3105,0
20230628,095400,385500,3105,3105,3105,3105,0
20230628,095300,385500,3105,3105,3105,3105,0
20230628,095200,385500,3105,3105,3105,3105,0
20230628,095100,385500,3105,3105,3105,3105,0
20230628,095000,385500,3105,3105,3105,3105,0
20230628,094900,385500,3105,3105,3105,3105,0
20230628,094800,385500,3105,3105,3105,3105,0
20230628,094700,385500,3105,3105,3105,3105,0
20230628,094600,385500,3105,3105,3105,3105,0
20230628,094500,385500,3105,3105,3105,3105,0
20230628,094400,385500,3105,3105,3105,3105,0
20230628,094300,385500,3105,3105,3105,3105,0
20230628,094200,385500,3105,3105,3105,3105,0
20230628,094100,385500,3105,3105,3105,3105,0
20230628,094000,385500,3105,3105,3105,3105,0
20230628,093900,385500,3105,3105,3105,3105,0
20230628,093800,385500,3105,3105,3105,3105,0
20230628,093700,385500,3105,3105,3105,3105,0
20230628,093600,385500,3105,3105,3105,3105,0
20230628,093500,385500,3105,3105,3105,3105,0
20230628,093400,385500,3105,3105,3105,3105,0
20230628,093300,385500,3105,3105,3105,3105,0
20230628,093200,385500,3105,3105,3105,3105,0
20230628,093100,385500,3105,3105,3105,3105,0
20230628,093000,385500,3105,3105,3105,3105,0
20230628,092900,385500,3105,3105,3105,3105,0
20230628,092800,385500,3105,3105,3105,3105,0
20230628,092700,385500,3105,3105,3105,3105,0
20230628,092600,385500,3105,3105,3105,3105,0
20230628,092500,385500,3105,3105,3105,3105,0
20230628,092400,385500,3105,3105,3105,3105,0
20230628,092300,385500,3105,3105,3105,3105,0
20230628,092200,385500,3105,3105,3105,3105,0
20230628,092100,385500,3105,3105,3105,3105,0
20230628,092000,385500,3105,3105,3105,3105,0
20230628,091900,385500,3105,3105,3105,3105,0
20230628,091800,385500,3105,3105,3105,3105,0
20230628,091700,385500,3105,3105,3105,3105,0
20230628,091600,385500,3105,3105,3105,3105,0
20230628,091500,385500,3105,3105,3105,3105,0
20230628,091400,385500,3105,3105,3105,3105,0
20230628,091300,385500,3105,3105,3105,3105,0
20230628,091200,385500,3105,3105,3105,3105,0
20230628,091100,385500,3105,3105,3105,3105,0
20230628,091000,385500,3105,3105,3105,3105,4
20230628,090900,373080,3250,3290,3290,3250,4
20230628,090800,360000,3600,3600,3600,3600,0
20230628,090700,360000,3600,3600,3600,3600,0
20230628,090600,360000,3600,3600,3600,3600,100
20230628,090500,0,3145,3145,3145,3145,0
20230628,090400,0,3145,3145,3145,3145,0
20230628,090300,0,3145,3145,3145,3145,0
20230628,090200,0,3145,3145,3145,3145,0
20230628,090100,0,3145,3145,3145,3145,0
20230628,090000,0,3145,3145,3145,3145,0