KissMeData/076340/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,200200,69640,6400,6400,6400,6400,10
20230615,200100,69640,6400,6400,6400,6400,0
20230615,200000,69640,6400,6400,6400,6400,0
20230615,195900,69640,6400,6400,6400,6400,0
20230615,195800,69640,6400,6400,6400,6400,0
20230615,195700,69640,6400,6400,6400,6400,0
20230615,195600,69640,6400,6400,6400,6400,0
20230615,195500,69640,6400,6400,6400,6400,0
20230615,195400,69640,6400,6400,6400,6400,0
20230615,195300,69640,6400,6400,6400,6400,0
20230615,195200,69640,6400,6400,6400,6400,0
20230615,195100,69640,6400,6400,6400,6400,0
20230615,195000,69640,6400,6400,6400,6400,0
20230615,194900,69640,6400,6400,6400,6400,0
20230615,194800,69640,6400,6400,6400,6400,0
20230615,194700,69640,6400,6400,6400,6400,0
20230615,194600,69640,6400,6400,6400,6400,0
20230615,194500,69640,6400,6400,6400,6400,0
20230615,194400,69640,6400,6400,6400,6400,0
20230615,194300,69640,6400,6400,6400,6400,0
20230615,194200,69640,6400,6400,6400,6400,0
20230615,194100,69640,6400,6400,6400,6400,0
20230615,194000,69640,6400,6400,6400,6400,0
20230615,193900,69640,6400,6400,6400,6400,0
20230615,193800,69640,6400,6400,6400,6400,0
20230615,193700,69640,6400,6400,6400,6400,0
20230615,193600,69640,6400,6400,6400,6400,0
20230615,193500,69640,6400,6400,6400,6400,0
20230615,193400,69640,6400,6400,6400,6400,0
20230615,193300,69640,6400,6400,6400,6400,0
20230615,193200,69640,6400,6400,6400,6400,10
20230615,193100,69640,6400,6400,6400,6400,0
20230615,193000,69640,6400,6400,6400,6400,0
20230615,192900,69640,6400,6400,6400,6400,0
20230615,192800,69640,6400,6400,6400,6400,0
20230615,192700,69640,6400,6400,6400,6400,0
20230615,192600,69640,6400,6400,6400,6400,0
20230615,192500,69640,6400,6400,6400,6400,0
20230615,192400,69640,6400,6400,6400,6400,0
20230615,192300,69640,6400,6400,6400,6400,0
20230615,192200,69640,6400,6400,6400,6400,0
20230615,192100,69640,6400,6400,6400,6400,0
20230615,192000,69640,6400,6400,6400,6400,0
20230615,191900,69640,6400,6400,6400,6400,0
20230615,191800,69640,6400,6400,6400,6400,0
20230615,191700,69640,6400,6400,6400,6400,0
20230615,191600,69640,6400,6400,6400,6400,0
20230615,191500,69640,6400,6400,6400,6400,0
20230615,191400,69640,6400,6400,6400,6400,0
20230615,191300,69640,6400,6400,6400,6400,0
20230615,191200,69640,6400,6400,6400,6400,0
20230615,191100,69640,6400,6400,6400,6400,0
20230615,191000,69640,6400,6400,6400,6400,0
20230615,190900,69640,6400,6400,6400,6400,0
20230615,190800,69640,6400,6400,6400,6400,0
20230615,190700,69640,6400,6400,6400,6400,0
20230615,190600,69640,6400,6400,6400,6400,0
20230615,190500,69640,6400,6400,6400,6400,0
20230615,190400,69640,6400,6400,6400,6400,0
20230615,190300,69640,6400,6400,6400,6400,0
20230615,190200,69640,6400,6400,6400,6400,10
20230615,190100,69640,6400,6400,6400,6400,0
20230615,190000,69640,6400,6400,6400,6400,0
20230615,185900,69640,6400,6400,6400,6400,0
20230615,185800,69640,6400,6400,6400,6400,0
20230615,185700,69640,6400,6400,6400,6400,0
20230615,185600,69640,6400,6400,6400,6400,0
20230615,185500,69640,6400,6400,6400,6400,0
20230615,185400,69640,6400,6400,6400,6400,0
20230615,185300,69640,6400,6400,6400,6400,0
20230615,185200,69640,6400,6400,6400,6400,0
20230615,185100,69640,6400,6400,6400,6400,0
20230615,185000,69640,6400,6400,6400,6400,0
20230615,184900,69640,6400,6400,6400,6400,0
20230615,184800,69640,6400,6400,6400,6400,0
20230615,184700,69640,6400,6400,6400,6400,0
20230615,184600,69640,6400,6400,6400,6400,0
20230615,184500,69640,6400,6400,6400,6400,0
20230615,184400,69640,6400,6400,6400,6400,0
20230615,184300,69640,6400,6400,6400,6400,0
20230615,184200,69640,6400,6400,6400,6400,0
20230615,184100,69640,6400,6400,6400,6400,0
20230615,184000,69640,6400,6400,6400,6400,0
20230615,183900,69640,6400,6400,6400,6400,0
20230615,183800,69640,6400,6400,6400,6400,0
20230615,183700,69640,6400,6400,6400,6400,0
20230615,183600,69640,6400,6400,6400,6400,0
20230615,183500,69640,6400,6400,6400,6400,0
20230615,183400,69640,6400,6400,6400,6400,0
20230615,183300,69640,6400,6400,6400,6400,0
20230615,183200,69640,6400,6400,6400,6400,10
20230615,183100,69640,6400,6400,6400,6400,0
20230615,183000,69640,6400,6400,6400,6400,0
20230615,182900,69640,6400,6400,6400,6400,0
20230615,182800,69640,6400,6400,6400,6400,0
20230615,182700,69640,6400,6400,6400,6400,0
20230615,182600,69640,6400,6400,6400,6400,0
20230615,182500,69640,6400,6400,6400,6400,0
20230615,182400,69640,6400,6400,6400,6400,0
20230615,182300,69640,6400,6400,6400,6400,0
20230615,182200,69640,6400,6400,6400,6400,0
20230615,182100,69640,6400,6400,6400,6400,0
20230615,182000,69640,6400,6400,6400,6400,0
20230615,181900,69640,6400,6400,6400,6400,0
20230615,181800,69640,6400,6400,6400,6400,0
20230615,181700,69640,6400,6400,6400,6400,0
20230615,181600,69640,6400,6400,6400,6400,0
20230615,181500,69640,6400,6400,6400,6400,0
20230615,181400,69640,6400,6400,6400,6400,0
20230615,181300,69640,6400,6400,6400,6400,0
20230615,181200,69640,6400,6400,6400,6400,0
20230615,181100,69640,6400,6400,6400,6400,0
20230615,181000,69640,6400,6400,6400,6400,0
20230615,180900,69640,6400,6400,6400,6400,0
20230615,180800,69640,6400,6400,6400,6400,0
20230615,180700,69640,6400,6400,6400,6400,0
20230615,180600,69640,6400,6400,6400,6400,0
20230615,180500,69640,6400,6400,6400,6400,0
20230615,180400,69640,6400,6400,6400,6400,0
20230615,180300,69640,6400,6400,6400,6400,0
20230615,180200,69640,6400,6400,6400,6400,10
20230615,180100,69640,6400,6400,6400,6400,0
20230615,180000,69640,6400,6400,6400,6400,0
20230615,175900,69640,6400,6400,6400,6400,0
20230615,175800,69640,6400,6400,6400,6400,0
20230615,175700,69640,6400,6400,6400,6400,0
20230615,175600,69640,6400,6400,6400,6400,0
20230615,175500,69640,6400,6400,6400,6400,0
20230615,175400,69640,6400,6400,6400,6400,0
20230615,175300,69640,6400,6400,6400,6400,0
20230615,175200,69640,6400,6400,6400,6400,0
20230615,175100,69640,6400,6400,6400,6400,0
20230615,175000,69640,6400,6400,6400,6400,0
20230615,174900,69640,6400,6400,6400,6400,0
20230615,174800,69640,6400,6400,6400,6400,0
20230615,174700,69640,6400,6400,6400,6400,0
20230615,174600,69640,6400,6400,6400,6400,0
20230615,174500,69640,6400,6400,6400,6400,0
20230615,174400,69640,6400,6400,6400,6400,0
20230615,174300,69640,6400,6400,6400,6400,0
20230615,174200,69640,6400,6400,6400,6400,0
20230615,174100,69640,6400,6400,6400,6400,0
20230615,174000,69640,6400,6400,6400,6400,0
20230615,173900,69640,6400,6400,6400,6400,0
20230615,173800,69640,6400,6400,6400,6400,0
20230615,173700,69640,6400,6400,6400,6400,0
20230615,173600,69640,6400,6400,6400,6400,0
20230615,173500,69640,6400,6400,6400,6400,0
20230615,173400,69640,6400,6400,6400,6400,0
20230615,173300,69640,6400,6400,6400,6400,0
20230615,173200,69640,6400,6400,6400,6400,10
20230615,173100,69640,6400,6400,6400,6400,0
20230615,173000,69640,6400,6400,6400,6400,0
20230615,172900,69640,6400,6400,6400,6400,0
20230615,172800,69640,6400,6400,6400,6400,0
20230615,172700,69640,6400,6400,6400,6400,0
20230615,172600,69640,6400,6400,6400,6400,0
20230615,172500,69640,6400,6400,6400,6400,0
20230615,172400,69640,6400,6400,6400,6400,0
20230615,172300,69640,6400,6400,6400,6400,0
20230615,172200,69640,6400,6400,6400,6400,0
20230615,172100,69640,6400,6400,6400,6400,0
20230615,172000,69640,6400,6400,6400,6400,0
20230615,171900,69640,6400,6400,6400,6400,0
20230615,171800,69640,6400,6400,6400,6400,0
20230615,171700,69640,6400,6400,6400,6400,0
20230615,171600,69640,6400,6400,6400,6400,0
20230615,171500,69640,6400,6400,6400,6400,0
20230615,171400,69640,6400,6400,6400,6400,0
20230615,171300,69640,6400,6400,6400,6400,0
20230615,171200,69640,6400,6400,6400,6400,0
20230615,171100,69640,6400,6400,6400,6400,0
20230615,171000,69640,6400,6400,6400,6400,0
20230615,170900,69640,6400,6400,6400,6400,0
20230615,170800,69640,6400,6400,6400,6400,0
20230615,170700,69640,6400,6400,6400,6400,0
20230615,170600,69640,6400,6400,6400,6400,0
20230615,170500,69640,6400,6400,6400,6400,0
20230615,170400,69640,6400,6400,6400,6400,0
20230615,170300,69640,6400,6400,6400,6400,0
20230615,170200,69640,6400,6400,6400,6400,10
20230615,170100,69640,6400,6400,6400,6400,0
20230615,170000,69640,6400,6400,6400,6400,0
20230615,165900,69640,6400,6400,6400,6400,0
20230615,165800,69640,6400,6400,6400,6400,0
20230615,165700,69640,6400,6400,6400,6400,0
20230615,165600,69640,6400,6400,6400,6400,0
20230615,165500,69640,6400,6400,6400,6400,0
20230615,165400,69640,6400,6400,6400,6400,0
20230615,165300,69640,6400,6400,6400,6400,0
20230615,165200,69640,6400,6400,6400,6400,0
20230615,165100,69640,6400,6400,6400,6400,0
20230615,165000,69640,6400,6400,6400,6400,0
20230615,164900,69640,6400,6400,6400,6400,0
20230615,164800,69640,6400,6400,6400,6400,0
20230615,164700,69640,6400,6400,6400,6400,0
20230615,164600,69640,6400,6400,6400,6400,0
20230615,164500,69640,6400,6400,6400,6400,0
20230615,164400,69640,6400,6400,6400,6400,0
20230615,164300,69640,6400,6400,6400,6400,0
20230615,164200,69640,6400,6400,6400,6400,0
20230615,164100,69640,6400,6400,6400,6400,0
20230615,164000,69640,6400,6400,6400,6400,0
20230615,163900,69640,6400,6400,6400,6400,0
20230615,163800,69640,6400,6400,6400,6400,0
20230615,163700,69640,6400,6400,6400,6400,0
20230615,163600,69640,6400,6400,6400,6400,0
20230615,163500,69640,6400,6400,6400,6400,0
20230615,163400,69640,6400,6400,6400,6400,0
20230615,163300,69640,6400,6400,6400,6400,0
20230615,163200,69640,6400,6400,6400,6400,10
20230615,163100,69640,6400,6400,6400,6400,0
20230615,163000,69640,6400,6400,6400,6400,0
20230615,162900,69640,6400,6400,6400,6400,0
20230615,162800,69640,6400,6400,6400,6400,0
20230615,162700,69640,6400,6400,6400,6400,0
20230615,162600,69640,6400,6400,6400,6400,0
20230615,162500,69640,6400,6400,6400,6400,0
20230615,162400,69640,6400,6400,6400,6400,0
20230615,162300,69640,6400,6400,6400,6400,0
20230615,162200,69640,6400,6400,6400,6400,0
20230615,162100,69640,6400,6400,6400,6400,0
20230615,162000,69640,6400,6400,6400,6400,0
20230615,161900,69640,6400,6400,6400,6400,0
20230615,161800,69640,6400,6400,6400,6400,0
20230615,161700,69640,6400,6400,6400,6400,0
20230615,161600,69640,6400,6400,6400,6400,0
20230615,161500,69640,6400,6400,6400,6400,0
20230615,161400,69640,6400,6400,6400,6400,0
20230615,161300,69640,6400,6400,6400,6400,0
20230615,161200,69640,6400,6400,6400,6400,0
20230615,161100,69640,6400,6400,6400,6400,0
20230615,161000,69640,6400,6400,6400,6400,0
20230615,160900,69640,6400,6400,6400,6400,0
20230615,160800,69640,6400,6400,6400,6400,0
20230615,160700,69640,6400,6400,6400,6400,0
20230615,160600,69640,6400,6400,6400,6400,0
20230615,160500,69640,6400,6400,6400,6400,0
20230615,160400,69640,6400,6400,6400,6400,0
20230615,160300,69640,6400,6400,6400,6400,0
20230615,160200,69640,6400,6400,6400,6400,10
20230615,160100,69640,6400,6400,6400,6400,0
20230615,160000,69640,6400,6400,6400,6400,0
20230615,155900,69640,6400,6400,6400,6400,0
20230615,155800,69640,6400,6400,6400,6400,0
20230615,155700,69640,6400,6400,6400,6400,0
20230615,155600,69640,6400,6400,6400,6400,0
20230615,155500,69640,6400,6400,6400,6400,0
20230615,155400,69640,6400,6400,6400,6400,0
20230615,155300,69640,6400,6400,6400,6400,0
20230615,155200,69640,6400,6400,6400,6400,0
20230615,155100,69640,6400,6400,6400,6400,0
20230615,155000,69640,6400,6400,6400,6400,0
20230615,154900,69640,6400,6400,6400,6400,0
20230615,154800,69640,6400,6400,6400,6400,0
20230615,154700,69640,6400,6400,6400,6400,0
20230615,154600,69640,6400,6400,6400,6400,0
20230615,154500,69640,6400,6400,6400,6400,0
20230615,154400,69640,6400,6400,6400,6400,0
20230615,154300,69640,6400,6400,6400,6400,0
20230615,154200,69640,6400,6400,6400,6400,0
20230615,154100,69640,6400,6400,6400,6400,0
20230615,154000,69640,6400,6400,6400,6400,0
20230615,153900,69640,6400,6400,6400,6400,0
20230615,153800,69640,6400,6400,6400,6400,0
20230615,153700,69640,6400,6400,6400,6400,0
20230615,153600,69640,6400,6400,6400,6400,0
20230615,153500,69640,6400,6400,6400,6400,0
20230615,153400,69640,6400,6400,6400,6400,0
20230615,153300,69640,6400,6400,6400,6400,0
20230615,153200,69640,6400,6400,6400,6400,10
20230615,153100,69640,6400,6400,6400,6400,0
20230615,153000,69640,6400,6400,6400,6400,0
20230615,152900,69640,6400,6400,6400,6400,0
20230615,152800,69640,6400,6400,6400,6400,0
20230615,152700,69640,6400,6400,6400,6400,0
20230615,152600,69640,6400,6400,6400,6400,0
20230615,152500,69640,6400,6400,6400,6400,0
20230615,152400,69640,6400,6400,6400,6400,0
20230615,152300,69640,6400,6400,6400,6400,0
20230615,152200,69640,6400,6400,6400,6400,0
20230615,152100,69640,6400,6400,6400,6400,0
20230615,152000,69640,6400,6400,6400,6400,0
20230615,151900,69640,6400,6400,6400,6400,0
20230615,151800,69640,6400,6400,6400,6400,0
20230615,151700,69640,6400,6400,6400,6400,0
20230615,151600,69640,6400,6400,6400,6400,0
20230615,151500,69640,6400,6400,6400,6400,0
20230615,151400,69640,6400,6400,6400,6400,0
20230615,151300,69640,6400,6400,6400,6400,0
20230615,151200,69640,6400,6400,6400,6400,0
20230615,151100,69640,6400,6400,6400,6400,0
20230615,151000,69640,6400,6400,6400,6400,0
20230615,150900,69640,6400,6400,6400,6400,0
20230615,150800,69640,6400,6400,6400,6400,0
20230615,150700,69640,6400,6400,6400,6400,0
20230615,150600,69640,6400,6400,6400,6400,0
20230615,150500,69640,6400,6400,6400,6400,0
20230615,150400,69640,6400,6400,6400,6400,0
20230615,150300,69640,6400,6400,6400,6400,0
20230615,150200,69640,6400,6400,6400,6400,0
20230615,150100,69640,6400,6400,6400,6400,0
20230615,150000,69640,6400,6400,6400,6400,0
20230615,145900,69640,6400,6400,6400,6400,0
20230615,145800,69640,6400,6400,6400,6400,0
20230615,145700,69640,6400,6400,6400,6400,0
20230615,145600,69640,6400,6400,6400,6400,0
20230615,145500,69640,6400,6400,6400,6400,0
20230615,145400,69640,6400,6400,6400,6400,0
20230615,145300,69640,6400,6400,6400,6400,0
20230615,145200,69640,6400,6400,6400,6400,0
20230615,145100,69640,6400,6400,6400,6400,0
20230615,145000,69640,6400,6400,6400,6400,0
20230615,144900,69640,6400,6400,6400,6400,0
20230615,144800,69640,6400,6400,6400,6400,0
20230615,144700,69640,6400,6400,6400,6400,0
20230615,144600,69640,6400,6400,6400,6400,0
20230615,144500,69640,6400,6400,6400,6400,0
20230615,144400,69640,6400,6400,6400,6400,0
20230615,144300,69640,6400,6400,6400,6400,0
20230615,144200,69640,6400,6400,6400,6400,0
20230615,144100,69640,6400,6400,6400,6400,0
20230615,144000,69640,6400,6400,6400,6400,0
20230615,143900,69640,6400,6400,6400,6400,0
20230615,143800,69640,6400,6400,6400,6400,0
20230615,143700,69640,6400,6400,6400,6400,0
20230615,143600,69640,6400,6400,6400,6400,0
20230615,143500,69640,6400,6400,6400,6400,0
20230615,143400,69640,6400,6400,6400,6400,0
20230615,143300,69640,6400,6400,6400,6400,0
20230615,143200,69640,6400,6400,6400,6400,0
20230615,143100,69640,6400,6400,6400,6400,0
20230615,143000,69640,6400,6400,6400,6400,0
20230615,142900,69640,6400,6400,6400,6400,0
20230615,142800,69640,6400,6400,6400,6400,0
20230615,142700,69640,6400,6400,6400,6400,0
20230615,142600,69640,6400,6400,6400,6400,0
20230615,142500,69640,6400,6400,6400,6400,0
20230615,142400,69640,6400,6400,6400,6400,0
20230615,142300,69640,6400,6400,6400,6400,0
20230615,142200,69640,6400,6400,6400,6400,0
20230615,142100,69640,6400,6400,6400,6400,0
20230615,142000,69640,6400,6400,6400,6400,0
20230615,141900,69640,6400,6400,6400,6400,0
20230615,141800,69640,6400,6400,6400,6400,0
20230615,141700,69640,6400,6400,6400,6400,0
20230615,141600,69640,6400,6400,6400,6400,0
20230615,141500,69640,6400,6400,6400,6400,0
20230615,141400,69640,6400,6400,6400,6400,0
20230615,141300,69640,6400,6400,6400,6400,0
20230615,141200,69640,6400,6400,6400,6400,0
20230615,141100,69640,6400,6400,6400,6400,0
20230615,141000,69640,6400,6400,6400,6400,0
20230615,140900,69640,6400,6400,6400,6400,0
20230615,140800,69640,6400,6400,6400,6400,0
20230615,140700,69640,6400,6400,6400,6400,0
20230615,140600,69640,6400,6400,6400,6400,0
20230615,140500,69640,6400,6400,6400,6400,0
20230615,140400,69640,6400,6400,6400,6400,0
20230615,140300,69640,6400,6400,6400,6400,0
20230615,140200,69640,6400,6400,6400,6400,0
20230615,140100,69640,6400,6400,6400,6400,0
20230615,140000,69640,6400,6400,6400,6400,0
20230615,135900,69640,6400,6400,6400,6400,0
20230615,135800,69640,6400,6400,6400,6400,0
20230615,135700,69640,6400,6400,6400,6400,0
20230615,135600,69640,6400,6400,6400,6400,0
20230615,135500,69640,6400,6400,6400,6400,0
20230615,135400,69640,6400,6400,6400,6400,0
20230615,135300,69640,6400,6400,6400,6400,0
20230615,135200,69640,6400,6400,6400,6400,0
20230615,135100,69640,6400,6400,6400,6400,0
20230615,135000,69640,6400,6400,6400,6400,0
20230615,134900,69640,6400,6400,6400,6400,0
20230615,134800,69640,6400,6400,6400,6400,0
20230615,134700,69640,6400,6400,6400,6400,0
20230615,134600,69640,6400,6400,6400,6400,0
20230615,134500,69640,6400,6400,6400,6400,0
20230615,134400,69640,6400,6400,6400,6400,0
20230615,134300,69640,6400,6400,6400,6400,0
20230615,134200,69640,6400,6400,6400,6400,0
20230615,134100,69640,6400,6400,6400,6400,0
20230615,134000,69640,6400,6400,6400,6400,0
20230615,133900,69640,6400,6400,6400,6400,0
20230615,133800,69640,6400,6400,6400,6400,0
20230615,133700,69640,6400,6400,6400,6400,0
20230615,133600,69640,6400,6400,6400,6400,0
20230615,133500,69640,6400,6400,6400,6400,0
20230615,133400,69640,6400,6400,6400,6400,0
20230615,133300,69640,6400,6400,6400,6400,0
20230615,133200,69640,6400,6400,6400,6400,0
20230615,133100,69640,6400,6400,6400,6400,0
20230615,133000,69640,6400,6400,6400,6400,0
20230615,132900,69640,6400,6400,6400,6400,0
20230615,132800,69640,6400,6400,6400,6400,0
20230615,132700,69640,6400,6400,6400,6400,0
20230615,132600,69640,6400,6400,6400,6400,0
20230615,132500,69640,6400,6400,6400,6400,0
20230615,132400,69640,6400,6400,6400,6400,0
20230615,132300,69640,6400,6400,6400,6400,0
20230615,132200,69640,6400,6400,6400,6400,0
20230615,132100,69640,6400,6400,6400,6400,0
20230615,132000,69640,6400,6400,6400,6400,0
20230615,131900,69640,6400,6400,6400,6400,0
20230615,131800,69640,6400,6400,6400,6400,0
20230615,131700,69640,6400,6400,6400,6400,0
20230615,131600,69640,6400,6400,6400,6400,0
20230615,131500,69640,6400,6400,6400,6400,0
20230615,131400,69640,6400,6400,6400,6400,0
20230615,131300,69640,6400,6400,6400,6400,0
20230615,131200,69640,6400,6400,6400,6400,0
20230615,131100,69640,6400,6400,6400,6400,0
20230615,131000,69640,6400,6400,6400,6400,0
20230615,130900,69640,6400,6400,6400,6400,0
20230615,130800,69640,6400,6400,6400,6400,0
20230615,130700,69640,6400,6400,6400,6400,0
20230615,130600,69640,6400,6400,6400,6400,0
20230615,130500,69640,6400,6400,6400,6400,0
20230615,130400,69640,6400,6400,6400,6400,0
20230615,130300,69640,6400,6400,6400,6400,0
20230615,130200,69640,6400,6400,6400,6400,0
20230615,130100,69640,6400,6400,6400,6400,0
20230615,130000,69640,6400,6400,6400,6400,0
20230615,125900,69640,6400,6400,6400,6400,0
20230615,125800,69640,6400,6400,6400,6400,0
20230615,125700,69640,6400,6400,6400,6400,0
20230615,125600,69640,6400,6400,6400,6400,0
20230615,125500,69640,6400,6400,6400,6400,0
20230615,125400,69640,6400,6400,6400,6400,0
20230615,125300,69640,6400,6400,6400,6400,0
20230615,125200,69640,6400,6400,6400,6400,0
20230615,125100,69640,6400,6400,6400,6400,0
20230615,125000,69640,6400,6400,6400,6400,0
20230615,124900,69640,6400,6400,6400,6400,0
20230615,124800,69640,6400,6400,6400,6400,0
20230615,124700,69640,6400,6400,6400,6400,0
20230615,124600,69640,6400,6400,6400,6400,0
20230615,124500,69640,6400,6400,6400,6400,0
20230615,124400,69640,6400,6400,6400,6400,0
20230615,124300,69640,6400,6400,6400,6400,0
20230615,124200,69640,6400,6400,6400,6400,0
20230615,124100,69640,6400,6400,6400,6400,0
20230615,124000,69640,6400,6400,6400,6400,0
20230615,123900,69640,6400,6400,6400,6400,0
20230615,123800,69640,6400,6400,6400,6400,0
20230615,123700,69640,6400,6400,6400,6400,0
20230615,123600,69640,6400,6400,6400,6400,0
20230615,123500,69640,6400,6400,6400,6400,0
20230615,123400,69640,6400,6400,6400,6400,0
20230615,123300,69640,6400,6400,6400,6400,0
20230615,123200,69640,6400,6400,6400,6400,0
20230615,123100,69640,6400,6400,6400,6400,0
20230615,123000,69640,6400,6400,6400,6400,0
20230615,122900,69640,6400,6400,6400,6400,0
20230615,122800,69640,6400,6400,6400,6400,0
20230615,122700,69640,6400,6400,6400,6400,0
20230615,122600,69640,6400,6400,6400,6400,0
20230615,122500,69640,6400,6400,6400,6400,0
20230615,122400,69640,6400,6400,6400,6400,0
20230615,122300,69640,6400,6400,6400,6400,0
20230615,122200,69640,6400,6400,6400,6400,0
20230615,122100,69640,6400,6400,6400,6400,0
20230615,122000,69640,6400,6400,6400,6400,0
20230615,121900,69640,6400,6400,6400,6400,0
20230615,121800,69640,6400,6400,6400,6400,0
20230615,121700,69640,6400,6400,6400,6400,0
20230615,121600,69640,6400,6400,6400,6400,0
20230615,121500,69640,6400,6400,6400,6400,0
20230615,121400,69640,6400,6400,6400,6400,0
20230615,121300,69640,6400,6400,6400,6400,0
20230615,121200,69640,6400,6400,6400,6400,0
20230615,121100,69640,6400,6400,6400,6400,0
20230615,121000,69640,6400,6400,6400,6400,0
20230615,120900,69640,6400,6400,6400,6400,0
20230615,120800,69640,6400,6400,6400,6400,0
20230615,120700,69640,6400,6400,6400,6400,0
20230615,120600,69640,6400,6400,6400,6400,0
20230615,120500,69640,6400,6400,6400,6400,0
20230615,120400,69640,6400,6400,6400,6400,0
20230615,120300,69640,6400,6400,6400,6400,0
20230615,120200,69640,6400,6400,6400,6400,0
20230615,120100,69640,6400,6400,6400,6400,0
20230615,120000,69640,6400,6400,6400,6400,0
20230615,115900,69640,6400,6400,6400,6400,0
20230615,115800,69640,6400,6400,6400,6400,0
20230615,115700,69640,6400,6400,6400,6400,0
20230615,115600,69640,6400,6400,6400,6400,0
20230615,115500,69640,6400,6400,6400,6400,0
20230615,115400,69640,6400,6400,6400,6400,0
20230615,115300,69640,6400,6400,6400,6400,0
20230615,115200,69640,6400,6400,6400,6400,0
20230615,115100,69640,6400,6400,6400,6400,0
20230615,115000,69640,6400,6400,6400,6400,0
20230615,114900,69640,6400,6400,6400,6400,0
20230615,114800,69640,6400,6400,6400,6400,0
20230615,114700,69640,6400,6400,6400,6400,0
20230615,114600,69640,6400,6400,6400,6400,0
20230615,114500,69640,6400,6400,6400,6400,0
20230615,114400,69640,6400,6400,6400,6400,0
20230615,114300,69640,6400,6400,6400,6400,0
20230615,114200,69640,6400,6400,6400,6400,0
20230615,114100,69640,6400,6400,6400,6400,0
20230615,114000,69640,6400,6400,6400,6400,0
20230615,113900,69640,6400,6400,6400,6400,0
20230615,113800,69640,6400,6400,6400,6400,0
20230615,113700,69640,6400,6400,6400,6400,0
20230615,113600,69640,6400,6400,6400,6400,0
20230615,113500,69640,6400,6400,6400,6400,0
20230615,113400,69640,6400,6400,6400,6400,0
20230615,113300,69640,6400,6400,6400,6400,0
20230615,113200,69640,6400,6400,6400,6400,10
20230615,113100,5640,5640,5640,5640,5640,0
20230615,113000,5640,5640,5640,5640,5640,0
20230615,112900,5640,5640,5640,5640,5640,0
20230615,112800,5640,5640,5640,5640,5640,0
20230615,112700,5640,5640,5640,5640,5640,0
20230615,112600,5640,5640,5640,5640,5640,0
20230615,112500,5640,5640,5640,5640,5640,0
20230615,112400,5640,5640,5640,5640,5640,0
20230615,112300,5640,5640,5640,5640,5640,0
20230615,112200,5640,5640,5640,5640,5640,0
20230615,112100,5640,5640,5640,5640,5640,0
20230615,112000,5640,5640,5640,5640,5640,0
20230615,111900,5640,5640,5640,5640,5640,0
20230615,111800,5640,5640,5640,5640,5640,0
20230615,111700,5640,5640,5640,5640,5640,1
20230615,111600,0,6420,6420,6420,6420,0
20230615,111500,0,6420,6420,6420,6420,0
20230615,111400,0,6420,6420,6420,6420,0
20230615,111300,0,6420,6420,6420,6420,0
20230615,111200,0,6420,6420,6420,6420,0
20230615,111100,0,6420,6420,6420,6420,0
20230615,111000,0,6420,6420,6420,6420,0
20230615,110900,0,6420,6420,6420,6420,0
20230615,110800,0,6420,6420,6420,6420,0
20230615,110700,0,6420,6420,6420,6420,0
20230615,110600,0,6420,6420,6420,6420,0
20230615,110500,0,6420,6420,6420,6420,0
20230615,110400,0,6420,6420,6420,6420,0
20230615,110300,0,6420,6420,6420,6420,0
20230615,110200,0,6420,6420,6420,6420,0
20230615,110100,0,6420,6420,6420,6420,0
20230615,110000,0,6420,6420,6420,6420,0
20230615,105900,0,6420,6420,6420,6420,0
20230615,105800,0,6420,6420,6420,6420,0
20230615,105700,0,6420,6420,6420,6420,0
20230615,105600,0,6420,6420,6420,6420,0
20230615,105500,0,6420,6420,6420,6420,0
20230615,105400,0,6420,6420,6420,6420,0
20230615,105300,0,6420,6420,6420,6420,0
20230615,105200,0,6420,6420,6420,6420,0
20230615,105100,0,6420,6420,6420,6420,0
20230615,105000,0,6420,6420,6420,6420,0
20230615,104900,0,6420,6420,6420,6420,0
20230615,104800,0,6420,6420,6420,6420,0
20230615,104700,0,6420,6420,6420,6420,0
20230615,104600,0,6420,6420,6420,6420,0
20230615,104500,0,6420,6420,6420,6420,0
20230615,104400,0,6420,6420,6420,6420,0
20230615,104300,0,6420,6420,6420,6420,0
20230615,104200,0,6420,6420,6420,6420,0
20230615,104100,0,6420,6420,6420,6420,0
20230615,104000,0,6420,6420,6420,6420,0
20230615,103900,0,6420,6420,6420,6420,0
20230615,103800,0,6420,6420,6420,6420,0
20230615,103700,0,6420,6420,6420,6420,0
20230615,103600,0,6420,6420,6420,6420,0
20230615,103500,0,6420,6420,6420,6420,0
20230615,103400,0,6420,6420,6420,6420,0
20230615,103300,0,6420,6420,6420,6420,0
20230615,103200,0,6420,6420,6420,6420,0
20230615,103100,0,6420,6420,6420,6420,0
20230615,103000,0,6420,6420,6420,6420,0
20230615,102900,0,6420,6420,6420,6420,0
20230615,102800,0,6420,6420,6420,6420,0
20230615,102700,0,6420,6420,6420,6420,0
20230615,102600,0,6420,6420,6420,6420,0
20230615,102500,0,6420,6420,6420,6420,0
20230615,102400,0,6420,6420,6420,6420,0
20230615,102300,0,6420,6420,6420,6420,0
20230615,102200,0,6420,6420,6420,6420,0
20230615,102100,0,6420,6420,6420,6420,0
20230615,102000,0,6420,6420,6420,6420,0
20230615,101900,0,6420,6420,6420,6420,0
20230615,101800,0,6420,6420,6420,6420,0
20230615,101700,0,6420,6420,6420,6420,0
20230615,101600,0,6420,6420,6420,6420,0
20230615,101500,0,6420,6420,6420,6420,0
20230615,101400,0,6420,6420,6420,6420,0
20230615,101300,0,6420,6420,6420,6420,0
20230615,101200,0,6420,6420,6420,6420,0
20230615,101100,0,6420,6420,6420,6420,0
20230615,101000,0,6420,6420,6420,6420,0
20230615,100900,0,6420,6420,6420,6420,0
20230615,100800,0,6420,6420,6420,6420,0
20230615,100700,0,6420,6420,6420,6420,0
20230615,100600,0,6420,6420,6420,6420,0
20230615,100500,0,6420,6420,6420,6420,0
20230615,100400,0,6420,6420,6420,6420,0
20230615,100300,0,6420,6420,6420,6420,0
20230615,100200,0,6420,6420,6420,6420,0
20230615,100100,0,6420,6420,6420,6420,0
20230615,100000,0,6420,6420,6420,6420,0
20230615,095900,0,6420,6420,6420,6420,0
20230615,095800,0,6420,6420,6420,6420,0
20230615,095700,0,6420,6420,6420,6420,0
20230615,095600,0,6420,6420,6420,6420,0
20230615,095500,0,6420,6420,6420,6420,0
20230615,095400,0,6420,6420,6420,6420,0
20230615,095300,0,6420,6420,6420,6420,0
20230615,095200,0,6420,6420,6420,6420,0
20230615,095100,0,6420,6420,6420,6420,0
20230615,095000,0,6420,6420,6420,6420,0
20230615,094900,0,6420,6420,6420,6420,0
20230615,094800,0,6420,6420,6420,6420,0
20230615,094700,0,6420,6420,6420,6420,0
20230615,094600,0,6420,6420,6420,6420,0
20230615,094500,0,6420,6420,6420,6420,0
20230615,094400,0,6420,6420,6420,6420,0
20230615,094300,0,6420,6420,6420,6420,0
20230615,094200,0,6420,6420,6420,6420,0
20230615,094100,0,6420,6420,6420,6420,0
20230615,094000,0,6420,6420,6420,6420,0
20230615,093900,0,6420,6420,6420,6420,0
20230615,093800,0,6420,6420,6420,6420,0
20230615,093700,0,6420,6420,6420,6420,0
20230615,093600,0,6420,6420,6420,6420,0
20230615,093500,0,6420,6420,6420,6420,0
20230615,093400,0,6420,6420,6420,6420,0
20230615,093300,0,6420,6420,6420,6420,0
20230615,093200,0,6420,6420,6420,6420,0
20230615,093100,0,6420,6420,6420,6420,0
20230615,093000,0,6420,6420,6420,6420,0
20230615,092900,0,6420,6420,6420,6420,0
20230615,092800,0,6420,6420,6420,6420,0
20230615,092700,0,6420,6420,6420,6420,0
20230615,092600,0,6420,6420,6420,6420,0
20230615,092500,0,6420,6420,6420,6420,0
20230615,092400,0,6420,6420,6420,6420,0
20230615,092300,0,6420,6420,6420,6420,0
20230615,092200,0,6420,6420,6420,6420,0
20230615,092100,0,6420,6420,6420,6420,0
20230615,092000,0,6420,6420,6420,6420,0
20230615,091900,0,6420,6420,6420,6420,0
20230615,091800,0,6420,6420,6420,6420,0
20230615,091700,0,6420,6420,6420,6420,0
20230615,091600,0,6420,6420,6420,6420,0
20230615,091500,0,6420,6420,6420,6420,0
20230615,091400,0,6420,6420,6420,6420,0
20230615,091300,0,6420,6420,6420,6420,0
20230615,091200,0,6420,6420,6420,6420,0
20230615,091100,0,6420,6420,6420,6420,0
20230615,091000,0,6420,6420,6420,6420,0
20230615,090900,0,6420,6420,6420,6420,0
20230615,090800,0,6420,6420,6420,6420,0
20230615,090700,0,6420,6420,6420,6420,0
20230615,090600,0,6420,6420,6420,6420,0
20230615,090500,0,6420,6420,6420,6420,0
20230615,090400,0,6420,6420,6420,6420,0
20230615,090300,0,6420,6420,6420,6420,0
20230615,090200,0,6420,6420,6420,6420,0
20230615,090100,0,6420,6420,6420,6420,0
20230615,090000,0,6420,6420,6420,6420,0