KissMeData/076340/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193500,15114010,5830,5840,5840,5830,2200
20230628,193400,15114010,5830,5830,5830,5830,0
20230628,193300,15114010,5830,5830,5830,5830,0
20230628,193200,15114010,5830,5830,5830,5830,0
20230628,193100,15114010,5830,5830,5830,5830,0
20230628,193000,15114010,5830,5830,5830,5830,0
20230628,192900,15114010,5830,5830,5830,5830,0
20230628,192800,15114010,5830,5830,5830,5830,0
20230628,192700,15114010,5830,5830,5830,5830,0
20230628,192600,15114010,5830,5830,5830,5830,0
20230628,192500,15114010,5830,5830,5830,5830,0
20230628,192400,15114010,5830,5830,5830,5830,0
20230628,192300,15114010,5830,5830,5830,5830,0
20230628,192200,15114010,5830,5830,5830,5830,0
20230628,192100,15114010,5830,5830,5830,5830,0
20230628,192000,15114010,5830,5830,5830,5830,0
20230628,191900,15114010,5830,5830,5830,5830,0
20230628,191800,15114010,5830,5830,5830,5830,0
20230628,191700,15114010,5830,5830,5830,5830,0
20230628,191600,15114010,5830,5830,5830,5830,0
20230628,191500,15114010,5830,5830,5830,5830,0
20230628,191400,15114010,5830,5830,5830,5830,0
20230628,191300,15114010,5830,5830,5830,5830,0
20230628,191200,15114010,5830,5830,5830,5830,0
20230628,191100,15114010,5830,5830,5830,5830,0
20230628,191000,15114010,5830,5830,5830,5830,0
20230628,190900,15114010,5830,5830,5830,5830,0
20230628,190800,15114010,5830,5830,5830,5830,0
20230628,190700,15114010,5830,5830,5830,5830,0
20230628,190600,15114010,5830,5830,5830,5830,0
20230628,190500,15114010,5830,5840,5840,5830,2200
20230628,190400,15114010,5830,5830,5830,5830,0
20230628,190300,15114010,5830,5830,5830,5830,0
20230628,190200,15114010,5830,5830,5830,5830,0
20230628,190100,15114010,5830,5830,5830,5830,0
20230628,190000,15114010,5830,5830,5830,5830,0
20230628,185900,15114010,5830,5830,5830,5830,0
20230628,185800,15114010,5830,5830,5830,5830,0
20230628,185700,15114010,5830,5830,5830,5830,0
20230628,185600,15114010,5830,5830,5830,5830,0
20230628,185500,15114010,5830,5830,5830,5830,0
20230628,185400,15114010,5830,5830,5830,5830,0
20230628,185300,15114010,5830,5830,5830,5830,0
20230628,185200,15114010,5830,5830,5830,5830,0
20230628,185100,15114010,5830,5830,5830,5830,0
20230628,185000,15114010,5830,5830,5830,5830,0
20230628,184900,15114010,5830,5830,5830,5830,0
20230628,184800,15114010,5830,5830,5830,5830,0
20230628,184700,15114010,5830,5830,5830,5830,0
20230628,184600,15114010,5830,5830,5830,5830,0
20230628,184500,15114010,5830,5830,5830,5830,0
20230628,184400,15114010,5830,5830,5830,5830,0
20230628,184300,15114010,5830,5830,5830,5830,0
20230628,184200,15114010,5830,5830,5830,5830,0
20230628,184100,15114010,5830,5830,5830,5830,0
20230628,184000,15114010,5830,5830,5830,5830,0
20230628,183900,15114010,5830,5830,5830,5830,0
20230628,183800,15114010,5830,5830,5830,5830,0
20230628,183700,15114010,5830,5830,5830,5830,0
20230628,183600,15114010,5830,5830,5830,5830,0
20230628,183500,15114010,5830,5840,5840,5830,2200
20230628,183400,15114010,5830,5830,5830,5830,0
20230628,183300,15114010,5830,5830,5830,5830,0
20230628,183200,15114010,5830,5830,5830,5830,0
20230628,183100,15114010,5830,5830,5830,5830,0
20230628,183000,15114010,5830,5830,5830,5830,0
20230628,182900,15114010,5830,5830,5830,5830,0
20230628,182800,15114010,5830,5830,5830,5830,0
20230628,182700,15114010,5830,5830,5830,5830,0
20230628,182600,15114010,5830,5830,5830,5830,0
20230628,182500,15114010,5830,5830,5830,5830,0
20230628,182400,15114010,5830,5830,5830,5830,0
20230628,182300,15114010,5830,5830,5830,5830,0
20230628,182200,15114010,5830,5830,5830,5830,0
20230628,182100,15114010,5830,5830,5830,5830,0
20230628,182000,15114010,5830,5830,5830,5830,0
20230628,181900,15114010,5830,5830,5830,5830,0
20230628,181800,15114010,5830,5830,5830,5830,0
20230628,181700,15114010,5830,5830,5830,5830,0
20230628,181600,15114010,5830,5830,5830,5830,0
20230628,181500,15114010,5830,5830,5830,5830,0
20230628,181400,15114010,5830,5830,5830,5830,0
20230628,181300,15114010,5830,5830,5830,5830,0
20230628,181200,15114010,5830,5830,5830,5830,0
20230628,181100,15114010,5830,5830,5830,5830,0
20230628,181000,15114010,5830,5830,5830,5830,0
20230628,180900,15114010,5830,5830,5830,5830,0
20230628,180800,15114010,5830,5830,5830,5830,0
20230628,180700,15114010,5830,5830,5830,5830,0
20230628,180600,15114010,5830,5830,5830,5830,0
20230628,180500,15114010,5830,5840,5840,5830,2200
20230628,180400,15114010,5830,5830,5830,5830,0
20230628,180300,15114010,5830,5830,5830,5830,0
20230628,180200,15114010,5830,5830,5830,5830,0
20230628,180100,15114010,5830,5830,5830,5830,0
20230628,180000,15114010,5830,5830,5830,5830,0
20230628,175900,15114010,5830,5830,5830,5830,0
20230628,175800,15114010,5830,5830,5830,5830,0
20230628,175700,15114010,5830,5830,5830,5830,0
20230628,175600,15114010,5830,5830,5830,5830,0
20230628,175500,15114010,5830,5830,5830,5830,0
20230628,175400,15114010,5830,5830,5830,5830,0
20230628,175300,15114010,5830,5830,5830,5830,0
20230628,175200,15114010,5830,5830,5830,5830,0
20230628,175100,15114010,5830,5830,5830,5830,0
20230628,175000,15114010,5830,5830,5830,5830,0
20230628,174900,15114010,5830,5830,5830,5830,0
20230628,174800,15114010,5830,5830,5830,5830,0
20230628,174700,15114010,5830,5830,5830,5830,0
20230628,174600,15114010,5830,5830,5830,5830,0
20230628,174500,15114010,5830,5830,5830,5830,0
20230628,174400,15114010,5830,5830,5830,5830,0
20230628,174300,15114010,5830,5830,5830,5830,0
20230628,174200,15114010,5830,5830,5830,5830,0
20230628,174100,15114010,5830,5830,5830,5830,0
20230628,174000,15114010,5830,5830,5830,5830,0
20230628,173900,15114010,5830,5830,5830,5830,0
20230628,173800,15114010,5830,5830,5830,5830,0
20230628,173700,15114010,5830,5830,5830,5830,0
20230628,173600,15114010,5830,5830,5830,5830,0
20230628,173500,15114010,5830,5840,5840,5830,2200
20230628,173400,15114010,5830,5830,5830,5830,0
20230628,173300,15114010,5830,5830,5830,5830,0
20230628,173200,15114010,5830,5830,5830,5830,0
20230628,173100,15114010,5830,5830,5830,5830,0
20230628,173000,15114010,5830,5830,5830,5830,0
20230628,172900,15114010,5830,5830,5830,5830,0
20230628,172800,15114010,5830,5830,5830,5830,0
20230628,172700,15114010,5830,5830,5830,5830,0
20230628,172600,15114010,5830,5830,5830,5830,0
20230628,172500,15114010,5830,5830,5830,5830,0
20230628,172400,15114010,5830,5830,5830,5830,0
20230628,172300,15114010,5830,5830,5830,5830,0
20230628,172200,15114010,5830,5830,5830,5830,0
20230628,172100,15114010,5830,5830,5830,5830,0
20230628,172000,15114010,5830,5830,5830,5830,0
20230628,171900,15114010,5830,5830,5830,5830,0
20230628,171800,15114010,5830,5830,5830,5830,0
20230628,171700,15114010,5830,5830,5830,5830,0
20230628,171600,15114010,5830,5830,5830,5830,0
20230628,171500,15114010,5830,5830,5830,5830,0
20230628,171400,15114010,5830,5830,5830,5830,0
20230628,171300,15114010,5830,5830,5830,5830,0
20230628,171200,15114010,5830,5830,5830,5830,0
20230628,171100,15114010,5830,5830,5830,5830,0
20230628,171000,15114010,5830,5830,5830,5830,0
20230628,170900,15114010,5830,5830,5830,5830,0
20230628,170800,15114010,5830,5830,5830,5830,0
20230628,170700,15114010,5830,5830,5830,5830,0
20230628,170600,15114010,5830,5830,5830,5830,0
20230628,170500,15114010,5830,5840,5840,5830,2200
20230628,170400,15114010,5830,5830,5830,5830,0
20230628,170300,15114010,5830,5830,5830,5830,0
20230628,170200,15114010,5830,5830,5830,5830,0
20230628,170100,15114010,5830,5830,5830,5830,0
20230628,170000,15114010,5830,5830,5830,5830,0
20230628,165900,15114010,5830,5830,5830,5830,0
20230628,165800,15114010,5830,5830,5830,5830,0
20230628,165700,15114010,5830,5830,5830,5830,0
20230628,165600,15114010,5830,5830,5830,5830,0
20230628,165500,15114010,5830,5830,5830,5830,0
20230628,165400,15114010,5830,5830,5830,5830,0
20230628,165300,15114010,5830,5830,5830,5830,0
20230628,165200,15114010,5830,5830,5830,5830,0
20230628,165100,15114010,5830,5830,5830,5830,0
20230628,165000,15114010,5830,5830,5830,5830,0
20230628,164900,15114010,5830,5830,5830,5830,0
20230628,164800,15114010,5830,5830,5830,5830,0
20230628,164700,15114010,5830,5830,5830,5830,0
20230628,164600,15114010,5830,5830,5830,5830,0
20230628,164500,15114010,5830,5830,5830,5830,0
20230628,164400,15114010,5830,5830,5830,5830,0
20230628,164300,15114010,5830,5830,5830,5830,0
20230628,164200,15114010,5830,5830,5830,5830,0
20230628,164100,15114010,5830,5830,5830,5830,0
20230628,164000,15114010,5830,5830,5830,5830,0
20230628,163900,15114010,5830,5830,5830,5830,0
20230628,163800,15114010,5830,5830,5830,5830,0
20230628,163700,15114010,5830,5830,5830,5830,0
20230628,163600,15114010,5830,5830,5830,5830,0
20230628,163500,15114010,5830,5840,5840,5830,2200
20230628,163400,15114010,5830,5830,5830,5830,0
20230628,163300,15114010,5830,5830,5830,5830,0
20230628,163200,15114010,5830,5830,5830,5830,0
20230628,163100,15114010,5830,5830,5830,5830,0
20230628,163000,15114010,5830,5830,5830,5830,0
20230628,162900,15114010,5830,5830,5830,5830,0
20230628,162800,15114010,5830,5830,5830,5830,0
20230628,162700,15114010,5830,5830,5830,5830,0
20230628,162600,15114010,5830,5830,5830,5830,0
20230628,162500,15114010,5830,5830,5830,5830,0
20230628,162400,15114010,5830,5830,5830,5830,0
20230628,162300,15114010,5830,5830,5830,5830,0
20230628,162200,15114010,5830,5830,5830,5830,0
20230628,162100,15114010,5830,5830,5830,5830,0
20230628,162000,15114010,5830,5830,5830,5830,0
20230628,161900,15114010,5830,5830,5830,5830,0
20230628,161800,15114010,5830,5830,5830,5830,0
20230628,161700,15114010,5830,5830,5830,5830,0
20230628,161600,15114010,5830,5830,5830,5830,0
20230628,161500,15114010,5830,5830,5830,5830,0
20230628,161400,15114010,5830,5830,5830,5830,0
20230628,161300,15114010,5830,5830,5830,5830,0
20230628,161200,15114010,5830,5830,5830,5830,0
20230628,161100,15114010,5830,5830,5830,5830,0
20230628,161000,15114010,5830,5830,5830,5830,0
20230628,160900,15114010,5830,5830,5830,5830,0
20230628,160800,15114010,5830,5830,5830,5830,0
20230628,160700,15114010,5830,5830,5830,5830,0
20230628,160600,15114010,5830,5830,5830,5830,0
20230628,160500,15114010,5830,5840,5840,5830,2200
20230628,160400,15114010,5830,5830,5830,5830,0
20230628,160300,15114010,5830,5830,5830,5830,0
20230628,160200,15114010,5830,5830,5830,5830,0
20230628,160100,15114010,5830,5830,5830,5830,0
20230628,160000,15114010,5830,5830,5830,5830,0
20230628,155900,15114010,5830,5830,5830,5830,0
20230628,155800,15114010,5830,5830,5830,5830,0
20230628,155700,15114010,5830,5830,5830,5830,0
20230628,155600,15114010,5830,5830,5830,5830,0
20230628,155500,15114010,5830,5830,5830,5830,0
20230628,155400,15114010,5830,5830,5830,5830,0
20230628,155300,15114010,5830,5830,5830,5830,0
20230628,155200,15114010,5830,5830,5830,5830,0
20230628,155100,15114010,5830,5830,5830,5830,0
20230628,155000,15114010,5830,5830,5830,5830,0
20230628,154900,15114010,5830,5830,5830,5830,0
20230628,154800,15114010,5830,5830,5830,5830,0
20230628,154700,15114010,5830,5830,5830,5830,0
20230628,154600,15114010,5830,5830,5830,5830,0
20230628,154500,15114010,5830,5830,5830,5830,0
20230628,154400,15114010,5830,5830,5830,5830,0
20230628,154300,15114010,5830,5830,5830,5830,0
20230628,154200,15114010,5830,5830,5830,5830,0
20230628,154100,15114010,5830,5830,5830,5830,0
20230628,154000,15114010,5830,5830,5830,5830,0
20230628,153900,15114010,5830,5830,5830,5830,0
20230628,153800,15114010,5830,5830,5830,5830,0
20230628,153700,15114010,5830,5830,5830,5830,0
20230628,153600,15114010,5830,5830,5830,5830,0
20230628,153500,15114010,5830,5840,5840,5830,2200
20230628,153400,15114010,5830,5830,5830,5830,0
20230628,153300,15114010,5830,5830,5830,5830,0
20230628,153200,15114010,5830,5830,5830,5830,0
20230628,153100,15114010,5830,5830,5830,5830,0
20230628,153000,15114010,5830,5830,5830,5830,0
20230628,152900,15114010,5830,5830,5830,5830,0
20230628,152800,15114010,5830,5830,5830,5830,0
20230628,152700,15114010,5830,5830,5830,5830,0
20230628,152600,15114010,5830,5830,5830,5830,0
20230628,152500,15114010,5830,5830,5830,5830,0
20230628,152400,15114010,5830,5830,5830,5830,0
20230628,152300,15114010,5830,5830,5830,5830,0
20230628,152200,15114010,5830,5830,5830,5830,0
20230628,152100,15114010,5830,5830,5830,5830,0
20230628,152000,15114010,5830,5830,5830,5830,0
20230628,151900,15114010,5830,5830,5830,5830,0
20230628,151800,15114010,5830,5830,5830,5830,0
20230628,151700,15114010,5830,5830,5830,5830,0
20230628,151600,15114010,5830,5830,5830,5830,0
20230628,151500,15114010,5830,5830,5830,5830,0
20230628,151400,15114010,5830,5830,5830,5830,0
20230628,151300,15114010,5830,5830,5830,5830,0
20230628,151200,15114010,5830,5830,5830,5830,0
20230628,151100,15114010,5830,5830,5830,5830,0
20230628,151000,15114010,5830,5830,5830,5830,0
20230628,150900,15114010,5830,5830,5830,5830,0
20230628,150800,15114010,5830,5830,5830,5830,0
20230628,150700,15114010,5830,5830,5830,5830,0
20230628,150600,15114010,5830,5830,5830,5830,0
20230628,150500,15114010,5830,5830,5830,5830,0
20230628,150400,15114010,5830,5830,5830,5830,0
20230628,150300,15114010,5830,5830,5830,5830,0
20230628,150200,15114010,5830,5830,5830,5830,0
20230628,150100,15114010,5830,5830,5830,5830,0
20230628,150000,15114010,5830,5830,5830,5830,0
20230628,145900,15114010,5830,5830,5830,5830,0
20230628,145800,15114010,5830,5830,5830,5830,0
20230628,145700,15114010,5830,5830,5830,5830,0
20230628,145600,15114010,5830,5830,5830,5830,0
20230628,145500,15114010,5830,5830,5830,5830,0
20230628,145400,15114010,5830,5830,5830,5830,0
20230628,145300,15114010,5830,5830,5830,5830,0
20230628,145200,15114010,5830,5830,5830,5830,0
20230628,145100,15114010,5830,5830,5830,5830,0
20230628,145000,15114010,5830,5830,5830,5830,0
20230628,144900,15114010,5830,5830,5830,5830,0
20230628,144800,15114010,5830,5830,5830,5830,0
20230628,144700,15114010,5830,5830,5830,5830,0
20230628,144600,15114010,5830,5830,5830,5830,0
20230628,144500,15114010,5830,5830,5830,5830,0
20230628,144400,15114010,5830,5830,5830,5830,0
20230628,144300,15114010,5830,5830,5830,5830,0
20230628,144200,15114010,5830,5830,5830,5830,0
20230628,144100,15114010,5830,5830,5830,5830,0
20230628,144000,15114010,5830,5830,5830,5830,0
20230628,143900,15114010,5830,5830,5830,5830,0
20230628,143800,15114010,5830,5830,5830,5830,0
20230628,143700,15114010,5830,5830,5830,5830,0
20230628,143600,15114010,5830,5830,5830,5830,0
20230628,143500,15114010,5830,5830,5830,5830,0
20230628,143400,15114010,5830,5830,5830,5830,0
20230628,143300,15114010,5830,5830,5830,5830,0
20230628,143200,15114010,5830,5830,5830,5830,0
20230628,143100,15114010,5830,5830,5830,5830,0
20230628,143000,15114010,5830,5830,5830,5830,0
20230628,142900,15114010,5830,5830,5830,5830,0
20230628,142800,15114010,5830,5830,5830,5830,0
20230628,142700,15114010,5830,5830,5830,5830,0
20230628,142600,15114010,5830,5830,5830,5830,0
20230628,142500,15114010,5830,5830,5830,5830,0
20230628,142400,15114010,5830,5830,5830,5830,0
20230628,142300,15114010,5830,5830,5830,5830,0
20230628,142200,15114010,5830,5830,5830,5830,0
20230628,142100,15114010,5830,5830,5830,5830,0
20230628,142000,15114010,5830,5830,5830,5830,0
20230628,141900,15114010,5830,5830,5830,5830,0
20230628,141800,15114010,5830,5830,5830,5830,0
20230628,141700,15114010,5830,5830,5830,5830,0
20230628,141600,15114010,5830,5830,5830,5830,0
20230628,141500,15114010,5830,5830,5830,5830,0
20230628,141400,15114010,5830,5830,5830,5830,0
20230628,141300,15114010,5830,5830,5830,5830,0
20230628,141200,15114010,5830,5830,5830,5830,0
20230628,141100,15114010,5830,5830,5830,5830,0
20230628,141000,15114010,5830,5830,5830,5830,0
20230628,140900,15114010,5830,5830,5830,5830,0
20230628,140800,15114010,5830,5830,5830,5830,0
20230628,140700,15114010,5830,5830,5830,5830,0
20230628,140600,15114010,5830,5830,5830,5830,0
20230628,140500,15114010,5830,5830,5830,5830,0
20230628,140400,15114010,5830,5830,5830,5830,0
20230628,140300,15114010,5830,5830,5830,5830,0
20230628,140200,15114010,5830,5830,5830,5830,0
20230628,140100,15114010,5830,5830,5830,5830,0
20230628,140000,15114010,5830,5830,5830,5830,0
20230628,135900,15114010,5830,5830,5830,5830,0
20230628,135800,15114010,5830,5830,5830,5830,0
20230628,135700,15114010,5830,5830,5830,5830,0
20230628,135600,15114010,5830,5830,5830,5830,0
20230628,135500,15114010,5830,5830,5830,5830,0
20230628,135400,15114010,5830,5830,5830,5830,0
20230628,135300,15114010,5830,5830,5830,5830,0
20230628,135200,15114010,5830,5830,5830,5830,0
20230628,135100,15114010,5830,5830,5830,5830,0
20230628,135000,15114010,5830,5830,5830,5830,0
20230628,134900,15114010,5830,5830,5830,5830,0
20230628,134800,15114010,5830,5830,5830,5830,0
20230628,134700,15114010,5830,5830,5830,5830,0
20230628,134600,15114010,5830,5830,5830,5830,0
20230628,134500,15114010,5830,5830,5830,5830,0
20230628,134400,15114010,5830,5830,5830,5830,0
20230628,134300,15114010,5830,5830,5830,5830,0
20230628,134200,15114010,5830,5830,5830,5830,0
20230628,134100,15114010,5830,5830,5830,5830,0
20230628,134000,15114010,5830,5830,5830,5830,0
20230628,133900,15114010,5830,5830,5830,5830,0
20230628,133800,15114010,5830,5830,5830,5830,0
20230628,133700,15114010,5830,5830,5830,5830,0
20230628,133600,15114010,5830,5830,5830,5830,0
20230628,133500,15114010,5830,5830,5830,5830,0
20230628,133400,15114010,5830,5830,5830,5830,0
20230628,133300,15114010,5830,5830,5830,5830,0
20230628,133200,15114010,5830,5830,5830,5830,0
20230628,133100,15114010,5830,5830,5830,5830,0
20230628,133000,15114010,5830,5830,5830,5830,0
20230628,132900,15114010,5830,5830,5830,5830,0
20230628,132800,15114010,5830,5830,5830,5830,0
20230628,132700,15114010,5830,5830,5830,5830,0
20230628,132600,15114010,5830,5830,5830,5830,0
20230628,132500,15114010,5830,5830,5830,5830,0
20230628,132400,15114010,5830,5830,5830,5830,0
20230628,132300,15114010,5830,5830,5830,5830,0
20230628,132200,15114010,5830,5830,5830,5830,0
20230628,132100,15114010,5830,5830,5830,5830,0
20230628,132000,15114010,5830,5830,5830,5830,0
20230628,131900,15114010,5830,5830,5830,5830,0
20230628,131800,15114010,5830,5830,5830,5830,0
20230628,131700,15114010,5830,5830,5830,5830,0
20230628,131600,15114010,5830,5830,5830,5830,0
20230628,131500,15114010,5830,5830,5830,5830,0
20230628,131400,15114010,5830,5830,5830,5830,0
20230628,131300,15114010,5830,5830,5830,5830,0
20230628,131200,15114010,5830,5830,5830,5830,0
20230628,131100,15114010,5830,5830,5830,5830,0
20230628,131000,15114010,5830,5830,5830,5830,0
20230628,130900,15114010,5830,5830,5830,5830,0
20230628,130800,15114010,5830,5830,5830,5830,0
20230628,130700,15114010,5830,5830,5830,5830,0
20230628,130600,15114010,5830,5840,5840,5830,2200
20230628,130500,2286010,6100,6100,6100,6100,0
20230628,130400,2286010,6100,6100,6100,6100,0
20230628,130300,2286010,6100,6100,6100,6100,0
20230628,130200,2286010,6100,6100,6100,6100,0
20230628,130100,2286010,6100,6100,6100,6100,0
20230628,130000,2286010,6100,6100,6100,6100,0
20230628,125900,2286010,6100,6100,6100,6100,0
20230628,125800,2286010,6100,6100,6100,6100,0
20230628,125700,2286010,6100,6100,6100,6100,0
20230628,125600,2286010,6100,6100,6100,6100,0
20230628,125500,2286010,6100,6100,6100,6100,0
20230628,125400,2286010,6100,6100,6100,6100,0
20230628,125300,2286010,6100,6100,6100,6100,0
20230628,125200,2286010,6100,6100,6100,6100,0
20230628,125100,2286010,6100,6100,6100,6100,0
20230628,125000,2286010,6100,6100,6100,6100,0
20230628,124900,2286010,6100,6100,6100,6100,0
20230628,124800,2286010,6100,6100,6100,6100,0
20230628,124700,2286010,6100,6100,6100,6100,0
20230628,124600,2286010,6100,6100,6100,6100,0
20230628,124500,2286010,6100,6100,6100,6100,0
20230628,124400,2286010,6100,6100,6100,6100,0
20230628,124300,2286010,6100,6100,6100,6100,0
20230628,124200,2286010,6100,6100,6100,6100,0
20230628,124100,2286010,6100,6090,6100,6090,11
20230628,124000,2218920,6080,6080,6080,6080,0
20230628,123900,2218920,6080,6080,6080,6080,15
20230628,123800,2127720,6080,6060,6080,6060,350
20230628,123700,0,6080,6080,6080,6080,0
20230628,123600,0,6080,6080,6080,6080,0
20230628,123500,0,6080,6080,6080,6080,0
20230628,123400,0,6080,6080,6080,6080,0
20230628,123300,0,6080,6080,6080,6080,0
20230628,123200,0,6080,6080,6080,6080,0
20230628,123100,0,6080,6080,6080,6080,0
20230628,123000,0,6080,6080,6080,6080,0
20230628,122900,0,6080,6080,6080,6080,0
20230628,122800,0,6080,6080,6080,6080,0
20230628,122700,0,6080,6080,6080,6080,0
20230628,122600,0,6080,6080,6080,6080,0
20230628,122500,0,6080,6080,6080,6080,0
20230628,122400,0,6080,6080,6080,6080,0
20230628,122300,0,6080,6080,6080,6080,0
20230628,122200,0,6080,6080,6080,6080,0
20230628,122100,0,6080,6080,6080,6080,0
20230628,122000,0,6080,6080,6080,6080,0
20230628,121900,0,6080,6080,6080,6080,0
20230628,121800,0,6080,6080,6080,6080,0
20230628,121700,0,6080,6080,6080,6080,0
20230628,121600,0,6080,6080,6080,6080,0
20230628,121500,0,6080,6080,6080,6080,0
20230628,121400,0,6080,6080,6080,6080,0
20230628,121300,0,6080,6080,6080,6080,0
20230628,121200,0,6080,6080,6080,6080,0
20230628,121100,0,6080,6080,6080,6080,0
20230628,121000,0,6080,6080,6080,6080,0
20230628,120900,0,6080,6080,6080,6080,0
20230628,120800,0,6080,6080,6080,6080,0
20230628,120700,0,6080,6080,6080,6080,0
20230628,120600,0,6080,6080,6080,6080,0
20230628,120500,0,6080,6080,6080,6080,0
20230628,120400,0,6080,6080,6080,6080,0
20230628,120300,0,6080,6080,6080,6080,0
20230628,120200,0,6080,6080,6080,6080,0
20230628,120100,0,6080,6080,6080,6080,0
20230628,120000,0,6080,6080,6080,6080,0
20230628,115900,0,6080,6080,6080,6080,0
20230628,115800,0,6080,6080,6080,6080,0
20230628,115700,0,6080,6080,6080,6080,0
20230628,115600,0,6080,6080,6080,6080,0
20230628,115500,0,6080,6080,6080,6080,0
20230628,115400,0,6080,6080,6080,6080,0
20230628,115300,0,6080,6080,6080,6080,0
20230628,115200,0,6080,6080,6080,6080,0
20230628,115100,0,6080,6080,6080,6080,0
20230628,115000,0,6080,6080,6080,6080,0
20230628,114900,0,6080,6080,6080,6080,0
20230628,114800,0,6080,6080,6080,6080,0
20230628,114700,0,6080,6080,6080,6080,0
20230628,114600,0,6080,6080,6080,6080,0
20230628,114500,0,6080,6080,6080,6080,0
20230628,114400,0,6080,6080,6080,6080,0
20230628,114300,0,6080,6080,6080,6080,0
20230628,114200,0,6080,6080,6080,6080,0
20230628,114100,0,6080,6080,6080,6080,0
20230628,114000,0,6080,6080,6080,6080,0
20230628,113900,0,6080,6080,6080,6080,0
20230628,113800,0,6080,6080,6080,6080,0
20230628,113700,0,6080,6080,6080,6080,0
20230628,113600,0,6080,6080,6080,6080,0
20230628,113500,0,6080,6080,6080,6080,0
20230628,113400,0,6080,6080,6080,6080,0
20230628,113300,0,6080,6080,6080,6080,0
20230628,113200,0,6080,6080,6080,6080,0
20230628,113100,0,6080,6080,6080,6080,0
20230628,113000,0,6080,6080,6080,6080,0
20230628,112900,0,6080,6080,6080,6080,0
20230628,112800,0,6080,6080,6080,6080,0
20230628,112700,0,6080,6080,6080,6080,0
20230628,112600,0,6080,6080,6080,6080,0
20230628,112500,0,6080,6080,6080,6080,0
20230628,112400,0,6080,6080,6080,6080,0
20230628,112300,0,6080,6080,6080,6080,0
20230628,112200,0,6080,6080,6080,6080,0
20230628,112100,0,6080,6080,6080,6080,0
20230628,112000,0,6080,6080,6080,6080,0
20230628,111900,0,6080,6080,6080,6080,0
20230628,111800,0,6080,6080,6080,6080,0
20230628,111700,0,6080,6080,6080,6080,0
20230628,111600,0,6080,6080,6080,6080,0
20230628,111500,0,6080,6080,6080,6080,0
20230628,111400,0,6080,6080,6080,6080,0
20230628,111300,0,6080,6080,6080,6080,0
20230628,111200,0,6080,6080,6080,6080,0
20230628,111100,0,6080,6080,6080,6080,0
20230628,111000,0,6080,6080,6080,6080,0
20230628,110900,0,6080,6080,6080,6080,0
20230628,110800,0,6080,6080,6080,6080,0
20230628,110700,0,6080,6080,6080,6080,0
20230628,110600,0,6080,6080,6080,6080,0
20230628,110500,0,6080,6080,6080,6080,0
20230628,110400,0,6080,6080,6080,6080,0
20230628,110300,0,6080,6080,6080,6080,0
20230628,110200,0,6080,6080,6080,6080,0
20230628,110100,0,6080,6080,6080,6080,0
20230628,110000,0,6080,6080,6080,6080,0
20230628,105900,0,6080,6080,6080,6080,0
20230628,105800,0,6080,6080,6080,6080,0
20230628,105700,0,6080,6080,6080,6080,0
20230628,105600,0,6080,6080,6080,6080,0
20230628,105500,0,6080,6080,6080,6080,0
20230628,105400,0,6080,6080,6080,6080,0
20230628,105300,0,6080,6080,6080,6080,0
20230628,105200,0,6080,6080,6080,6080,0
20230628,105100,0,6080,6080,6080,6080,0
20230628,105000,0,6080,6080,6080,6080,0
20230628,104900,0,6080,6080,6080,6080,0
20230628,104800,0,6080,6080,6080,6080,0
20230628,104700,0,6080,6080,6080,6080,0
20230628,104600,0,6080,6080,6080,6080,0
20230628,104500,0,6080,6080,6080,6080,0
20230628,104400,0,6080,6080,6080,6080,0
20230628,104300,0,6080,6080,6080,6080,0
20230628,104200,0,6080,6080,6080,6080,0
20230628,104100,0,6080,6080,6080,6080,0
20230628,104000,0,6080,6080,6080,6080,0
20230628,103900,0,6080,6080,6080,6080,0
20230628,103800,0,6080,6080,6080,6080,0
20230628,103700,0,6080,6080,6080,6080,0
20230628,103600,0,6080,6080,6080,6080,0
20230628,103500,0,6080,6080,6080,6080,0
20230628,103400,0,6080,6080,6080,6080,0
20230628,103300,0,6080,6080,6080,6080,0
20230628,103200,0,6080,6080,6080,6080,0
20230628,103100,0,6080,6080,6080,6080,0
20230628,103000,0,6080,6080,6080,6080,0
20230628,102900,0,6080,6080,6080,6080,0
20230628,102800,0,6080,6080,6080,6080,0
20230628,102700,0,6080,6080,6080,6080,0
20230628,102600,0,6080,6080,6080,6080,0
20230628,102500,0,6080,6080,6080,6080,0
20230628,102400,0,6080,6080,6080,6080,0
20230628,102300,0,6080,6080,6080,6080,0
20230628,102200,0,6080,6080,6080,6080,0
20230628,102100,0,6080,6080,6080,6080,0
20230628,102000,0,6080,6080,6080,6080,0
20230628,101900,0,6080,6080,6080,6080,0
20230628,101800,0,6080,6080,6080,6080,0
20230628,101700,0,6080,6080,6080,6080,0
20230628,101600,0,6080,6080,6080,6080,0
20230628,101500,0,6080,6080,6080,6080,0
20230628,101400,0,6080,6080,6080,6080,0
20230628,101300,0,6080,6080,6080,6080,0
20230628,101200,0,6080,6080,6080,6080,0
20230628,101100,0,6080,6080,6080,6080,0
20230628,101000,0,6080,6080,6080,6080,0
20230628,100900,0,6080,6080,6080,6080,0
20230628,100800,0,6080,6080,6080,6080,0
20230628,100700,0,6080,6080,6080,6080,0
20230628,100600,0,6080,6080,6080,6080,0
20230628,100500,0,6080,6080,6080,6080,0
20230628,100400,0,6080,6080,6080,6080,0
20230628,100300,0,6080,6080,6080,6080,0
20230628,100200,0,6080,6080,6080,6080,0
20230628,100100,0,6080,6080,6080,6080,0
20230628,100000,0,6080,6080,6080,6080,0
20230628,095900,0,6080,6080,6080,6080,0
20230628,095800,0,6080,6080,6080,6080,0
20230628,095700,0,6080,6080,6080,6080,0
20230628,095600,0,6080,6080,6080,6080,0
20230628,095500,0,6080,6080,6080,6080,0
20230628,095400,0,6080,6080,6080,6080,0
20230628,095300,0,6080,6080,6080,6080,0
20230628,095200,0,6080,6080,6080,6080,0
20230628,095100,0,6080,6080,6080,6080,0
20230628,095000,0,6080,6080,6080,6080,0
20230628,094900,0,6080,6080,6080,6080,0
20230628,094800,0,6080,6080,6080,6080,0
20230628,094700,0,6080,6080,6080,6080,0
20230628,094600,0,6080,6080,6080,6080,0
20230628,094500,0,6080,6080,6080,6080,0
20230628,094400,0,6080,6080,6080,6080,0
20230628,094300,0,6080,6080,6080,6080,0
20230628,094200,0,6080,6080,6080,6080,0
20230628,094100,0,6080,6080,6080,6080,0
20230628,094000,0,6080,6080,6080,6080,0
20230628,093900,0,6080,6080,6080,6080,0
20230628,093800,0,6080,6080,6080,6080,0
20230628,093700,0,6080,6080,6080,6080,0
20230628,093600,0,6080,6080,6080,6080,0
20230628,093500,0,6080,6080,6080,6080,0
20230628,093400,0,6080,6080,6080,6080,0
20230628,093300,0,6080,6080,6080,6080,0
20230628,093200,0,6080,6080,6080,6080,0
20230628,093100,0,6080,6080,6080,6080,0
20230628,093000,0,6080,6080,6080,6080,0
20230628,092900,0,6080,6080,6080,6080,0
20230628,092800,0,6080,6080,6080,6080,0
20230628,092700,0,6080,6080,6080,6080,0
20230628,092600,0,6080,6080,6080,6080,0
20230628,092500,0,6080,6080,6080,6080,0
20230628,092400,0,6080,6080,6080,6080,0
20230628,092300,0,6080,6080,6080,6080,0
20230628,092200,0,6080,6080,6080,6080,0
20230628,092100,0,6080,6080,6080,6080,0
20230628,092000,0,6080,6080,6080,6080,0
20230628,091900,0,6080,6080,6080,6080,0
20230628,091800,0,6080,6080,6080,6080,0
20230628,091700,0,6080,6080,6080,6080,0
20230628,091600,0,6080,6080,6080,6080,0
20230628,091500,0,6080,6080,6080,6080,0
20230628,091400,0,6080,6080,6080,6080,0
20230628,091300,0,6080,6080,6080,6080,0
20230628,091200,0,6080,6080,6080,6080,0
20230628,091100,0,6080,6080,6080,6080,0
20230628,091000,0,6080,6080,6080,6080,0
20230628,090900,0,6080,6080,6080,6080,0
20230628,090800,0,6080,6080,6080,6080,0
20230628,090700,0,6080,6080,6080,6080,0
20230628,090600,0,6080,6080,6080,6080,0
20230628,090500,0,6080,6080,6080,6080,0
20230628,090400,0,6080,6080,6080,6080,0
20230628,090300,0,6080,6080,6080,6080,0
20230628,090200,0,6080,6080,6080,6080,0
20230628,090100,0,6080,6080,6080,6080,0
20230628,090000,0,6080,6080,6080,6080,0