KissMeData/200780/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,205200,30404760,6800,6800,6800,6800,306
20230609,205100,30404760,6800,6800,6800,6800,0
20230609,205000,30404760,6800,6800,6800,6800,0
20230609,204900,30404760,6800,6800,6800,6800,0
20230609,204800,30404760,6800,6800,6800,6800,0
20230609,204700,30404760,6800,6800,6800,6800,0
20230609,204600,30404760,6800,6800,6800,6800,0
20230609,204500,30404760,6800,6800,6800,6800,0
20230609,204400,30404760,6800,6800,6800,6800,0
20230609,204300,30404760,6800,6800,6800,6800,0
20230609,204200,30404760,6800,6800,6800,6800,0
20230609,204100,30404760,6800,6800,6800,6800,0
20230609,204000,30404760,6800,6800,6800,6800,0
20230609,203900,30404760,6800,6800,6800,6800,0
20230609,203800,30404760,6800,6800,6800,6800,0
20230609,203700,30404760,6800,6800,6800,6800,0
20230609,203600,30404760,6800,6800,6800,6800,0
20230609,203500,30404760,6800,6800,6800,6800,0
20230609,203400,30404760,6800,6800,6800,6800,0
20230609,203300,30404760,6800,6800,6800,6800,0
20230609,203200,30404760,6800,6800,6800,6800,0
20230609,203100,30404760,6800,6800,6800,6800,0
20230609,203000,30404760,6800,6800,6800,6800,0
20230609,202900,30404760,6800,6800,6800,6800,0
20230609,202800,30404760,6800,6800,6800,6800,0
20230609,202700,30404760,6800,6800,6800,6800,0
20230609,202600,30404760,6800,6800,6800,6800,0
20230609,202500,30404760,6800,6800,6800,6800,0
20230609,202400,30404760,6800,6800,6800,6800,0
20230609,202300,30404760,6800,6800,6800,6800,0
20230609,202200,30404760,6800,6800,6800,6800,306
20230609,202100,30404760,6800,6800,6800,6800,0
20230609,202000,30404760,6800,6800,6800,6800,0
20230609,201900,30404760,6800,6800,6800,6800,0
20230609,201800,30404760,6800,6800,6800,6800,0
20230609,201700,30404760,6800,6800,6800,6800,0
20230609,201600,30404760,6800,6800,6800,6800,0
20230609,201500,30404760,6800,6800,6800,6800,0
20230609,201400,30404760,6800,6800,6800,6800,0
20230609,201300,30404760,6800,6800,6800,6800,0
20230609,201200,30404760,6800,6800,6800,6800,0
20230609,201100,30404760,6800,6800,6800,6800,0
20230609,201000,30404760,6800,6800,6800,6800,0
20230609,200900,30404760,6800,6800,6800,6800,0
20230609,200800,30404760,6800,6800,6800,6800,0
20230609,200700,30404760,6800,6800,6800,6800,0
20230609,200600,30404760,6800,6800,6800,6800,0
20230609,200500,30404760,6800,6800,6800,6800,0
20230609,200400,30404760,6800,6800,6800,6800,0
20230609,200300,30404760,6800,6800,6800,6800,0
20230609,200200,30404760,6800,6800,6800,6800,0
20230609,200100,30404760,6800,6800,6800,6800,0
20230609,200000,30404760,6800,6800,6800,6800,0
20230609,195900,30404760,6800,6800,6800,6800,0
20230609,195800,30404760,6800,6800,6800,6800,0
20230609,195700,30404760,6800,6800,6800,6800,0
20230609,195600,30404760,6800,6800,6800,6800,0
20230609,195500,30404760,6800,6800,6800,6800,0
20230609,195400,30404760,6800,6800,6800,6800,0
20230609,195300,30404760,6800,6800,6800,6800,0
20230609,195200,30404760,6800,6800,6800,6800,306
20230609,195100,30404760,6800,6800,6800,6800,0
20230609,195000,30404760,6800,6800,6800,6800,0
20230609,194900,30404760,6800,6800,6800,6800,0
20230609,194800,30404760,6800,6800,6800,6800,0
20230609,194700,30404760,6800,6800,6800,6800,0
20230609,194600,30404760,6800,6800,6800,6800,0
20230609,194500,30404760,6800,6800,6800,6800,0
20230609,194400,30404760,6800,6800,6800,6800,0
20230609,194300,30404760,6800,6800,6800,6800,0
20230609,194200,30404760,6800,6800,6800,6800,0
20230609,194100,30404760,6800,6800,6800,6800,0
20230609,194000,30404760,6800,6800,6800,6800,0
20230609,193900,30404760,6800,6800,6800,6800,0
20230609,193800,30404760,6800,6800,6800,6800,0
20230609,193700,30404760,6800,6800,6800,6800,0
20230609,193600,30404760,6800,6800,6800,6800,0
20230609,193500,30404760,6800,6800,6800,6800,0
20230609,193400,30404760,6800,6800,6800,6800,0
20230609,193300,30404760,6800,6800,6800,6800,0
20230609,193200,30404760,6800,6800,6800,6800,0
20230609,193100,30404760,6800,6800,6800,6800,0
20230609,193000,30404760,6800,6800,6800,6800,0
20230609,192900,30404760,6800,6800,6800,6800,0
20230609,192800,30404760,6800,6800,6800,6800,0
20230609,192700,30404760,6800,6800,6800,6800,0
20230609,192600,30404760,6800,6800,6800,6800,0
20230609,192500,30404760,6800,6800,6800,6800,0
20230609,192400,30404760,6800,6800,6800,6800,0
20230609,192300,30404760,6800,6800,6800,6800,0
20230609,192200,30404760,6800,6800,6800,6800,306
20230609,192100,30404760,6800,6800,6800,6800,0
20230609,192000,30404760,6800,6800,6800,6800,0
20230609,191900,30404760,6800,6800,6800,6800,0
20230609,191800,30404760,6800,6800,6800,6800,0
20230609,191700,30404760,6800,6800,6800,6800,0
20230609,191600,30404760,6800,6800,6800,6800,0
20230609,191500,30404760,6800,6800,6800,6800,0
20230609,191400,30404760,6800,6800,6800,6800,0
20230609,191300,30404760,6800,6800,6800,6800,0
20230609,191200,30404760,6800,6800,6800,6800,0
20230609,191100,30404760,6800,6800,6800,6800,0
20230609,191000,30404760,6800,6800,6800,6800,0
20230609,190900,30404760,6800,6800,6800,6800,0
20230609,190800,30404760,6800,6800,6800,6800,0
20230609,190700,30404760,6800,6800,6800,6800,0
20230609,190600,30404760,6800,6800,6800,6800,0
20230609,190500,30404760,6800,6800,6800,6800,0
20230609,190400,30404760,6800,6800,6800,6800,0
20230609,190300,30404760,6800,6800,6800,6800,0
20230609,190200,30404760,6800,6800,6800,6800,0
20230609,190100,30404760,6800,6800,6800,6800,0
20230609,190000,30404760,6800,6800,6800,6800,0
20230609,185900,30404760,6800,6800,6800,6800,0
20230609,185800,30404760,6800,6800,6800,6800,0
20230609,185700,30404760,6800,6800,6800,6800,0
20230609,185600,30404760,6800,6800,6800,6800,0
20230609,185500,30404760,6800,6800,6800,6800,0
20230609,185400,30404760,6800,6800,6800,6800,0
20230609,185300,30404760,6800,6800,6800,6800,0
20230609,185200,30404760,6800,6800,6800,6800,306
20230609,185100,30404760,6800,6800,6800,6800,0
20230609,185000,30404760,6800,6800,6800,6800,0
20230609,184900,30404760,6800,6800,6800,6800,0
20230609,184800,30404760,6800,6800,6800,6800,0
20230609,184700,30404760,6800,6800,6800,6800,0
20230609,184600,30404760,6800,6800,6800,6800,0
20230609,184500,30404760,6800,6800,6800,6800,0
20230609,184400,30404760,6800,6800,6800,6800,0
20230609,184300,30404760,6800,6800,6800,6800,0
20230609,184200,30404760,6800,6800,6800,6800,0
20230609,184100,30404760,6800,6800,6800,6800,0
20230609,184000,30404760,6800,6800,6800,6800,0
20230609,183900,30404760,6800,6800,6800,6800,0
20230609,183800,30404760,6800,6800,6800,6800,0
20230609,183700,30404760,6800,6800,6800,6800,0
20230609,183600,30404760,6800,6800,6800,6800,0
20230609,183500,30404760,6800,6800,6800,6800,0
20230609,183400,30404760,6800,6800,6800,6800,0
20230609,183300,30404760,6800,6800,6800,6800,0
20230609,183200,30404760,6800,6800,6800,6800,0
20230609,183100,30404760,6800,6800,6800,6800,0
20230609,183000,30404760,6800,6800,6800,6800,0
20230609,182900,30404760,6800,6800,6800,6800,0
20230609,182800,30404760,6800,6800,6800,6800,0
20230609,182700,30404760,6800,6800,6800,6800,0
20230609,182600,30404760,6800,6800,6800,6800,0
20230609,182500,30404760,6800,6800,6800,6800,0
20230609,182400,30404760,6800,6800,6800,6800,0
20230609,182300,30404760,6800,6800,6800,6800,0
20230609,182200,30404760,6800,6800,6800,6800,306
20230609,182100,30404760,6800,6800,6800,6800,0
20230609,182000,30404760,6800,6800,6800,6800,0
20230609,181900,30404760,6800,6800,6800,6800,0
20230609,181800,30404760,6800,6800,6800,6800,0
20230609,181700,30404760,6800,6800,6800,6800,0
20230609,181600,30404760,6800,6800,6800,6800,0
20230609,181500,30404760,6800,6800,6800,6800,0
20230609,181400,30404760,6800,6800,6800,6800,0
20230609,181300,30404760,6800,6800,6800,6800,0
20230609,181200,30404760,6800,6800,6800,6800,0
20230609,181100,30404760,6800,6800,6800,6800,0
20230609,181000,30404760,6800,6800,6800,6800,0
20230609,180900,30404760,6800,6800,6800,6800,0
20230609,180800,30404760,6800,6800,6800,6800,0
20230609,180700,30404760,6800,6800,6800,6800,0
20230609,180600,30404760,6800,6800,6800,6800,0
20230609,180500,30404760,6800,6800,6800,6800,0
20230609,180400,30404760,6800,6800,6800,6800,0
20230609,180300,30404760,6800,6800,6800,6800,0
20230609,180200,30404760,6800,6800,6800,6800,0
20230609,180100,30404760,6800,6800,6800,6800,0
20230609,180000,30404760,6800,6800,6800,6800,0
20230609,175900,30404760,6800,6800,6800,6800,0
20230609,175800,30404760,6800,6800,6800,6800,0
20230609,175700,30404760,6800,6800,6800,6800,0
20230609,175600,30404760,6800,6800,6800,6800,0
20230609,175500,30404760,6800,6800,6800,6800,0
20230609,175400,30404760,6800,6800,6800,6800,0
20230609,175300,30404760,6800,6800,6800,6800,0
20230609,175200,30404760,6800,6800,6800,6800,306
20230609,175100,30404760,6800,6800,6800,6800,0
20230609,175000,30404760,6800,6800,6800,6800,0
20230609,174900,30404760,6800,6800,6800,6800,0
20230609,174800,30404760,6800,6800,6800,6800,0
20230609,174700,30404760,6800,6800,6800,6800,0
20230609,174600,30404760,6800,6800,6800,6800,0
20230609,174500,30404760,6800,6800,6800,6800,0
20230609,174400,30404760,6800,6800,6800,6800,0
20230609,174300,30404760,6800,6800,6800,6800,0
20230609,174200,30404760,6800,6800,6800,6800,0
20230609,174100,30404760,6800,6800,6800,6800,0
20230609,174000,30404760,6800,6800,6800,6800,0
20230609,173900,30404760,6800,6800,6800,6800,0
20230609,173800,30404760,6800,6800,6800,6800,0
20230609,173700,30404760,6800,6800,6800,6800,0
20230609,173600,30404760,6800,6800,6800,6800,0
20230609,173500,30404760,6800,6800,6800,6800,0
20230609,173400,30404760,6800,6800,6800,6800,0
20230609,173300,30404760,6800,6800,6800,6800,0
20230609,173200,30404760,6800,6800,6800,6800,0
20230609,173100,30404760,6800,6800,6800,6800,0
20230609,173000,30404760,6800,6800,6800,6800,0
20230609,172900,30404760,6800,6800,6800,6800,0
20230609,172800,30404760,6800,6800,6800,6800,0
20230609,172700,30404760,6800,6800,6800,6800,0
20230609,172600,30404760,6800,6800,6800,6800,0
20230609,172500,30404760,6800,6800,6800,6800,0
20230609,172400,30404760,6800,6800,6800,6800,0
20230609,172300,30404760,6800,6800,6800,6800,0
20230609,172200,30404760,6800,6800,6800,6800,306
20230609,172100,30404760,6800,6800,6800,6800,0
20230609,172000,30404760,6800,6800,6800,6800,0
20230609,171900,30404760,6800,6800,6800,6800,0
20230609,171800,30404760,6800,6800,6800,6800,0
20230609,171700,30404760,6800,6800,6800,6800,0
20230609,171600,30404760,6800,6800,6800,6800,0
20230609,171500,30404760,6800,6800,6800,6800,0
20230609,171400,30404760,6800,6800,6800,6800,0
20230609,171300,30404760,6800,6800,6800,6800,0
20230609,171200,30404760,6800,6800,6800,6800,0
20230609,171100,30404760,6800,6800,6800,6800,0
20230609,171000,30404760,6800,6800,6800,6800,0
20230609,170900,30404760,6800,6800,6800,6800,0
20230609,170800,30404760,6800,6800,6800,6800,0
20230609,170700,30404760,6800,6800,6800,6800,0
20230609,170600,30404760,6800,6800,6800,6800,0
20230609,170500,30404760,6800,6800,6800,6800,0
20230609,170400,30404760,6800,6800,6800,6800,0
20230609,170300,30404760,6800,6800,6800,6800,0
20230609,170200,30404760,6800,6800,6800,6800,0
20230609,170100,30404760,6800,6800,6800,6800,0
20230609,170000,30404760,6800,6800,6800,6800,0
20230609,165900,30404760,6800,6800,6800,6800,0
20230609,165800,30404760,6800,6800,6800,6800,0
20230609,165700,30404760,6800,6800,6800,6800,0
20230609,165600,30404760,6800,6800,6800,6800,0
20230609,165500,30404760,6800,6800,6800,6800,0
20230609,165400,30404760,6800,6800,6800,6800,0
20230609,165300,30404760,6800,6800,6800,6800,0
20230609,165200,30404760,6800,6800,6800,6800,306
20230609,165100,30404760,6800,6800,6800,6800,0
20230609,165000,30404760,6800,6800,6800,6800,0
20230609,164900,30404760,6800,6800,6800,6800,0
20230609,164800,30404760,6800,6800,6800,6800,0
20230609,164700,30404760,6800,6800,6800,6800,0
20230609,164600,30404760,6800,6800,6800,6800,0
20230609,164500,30404760,6800,6800,6800,6800,0
20230609,164400,30404760,6800,6800,6800,6800,0
20230609,164300,30404760,6800,6800,6800,6800,0
20230609,164200,30404760,6800,6800,6800,6800,0
20230609,164100,30404760,6800,6800,6800,6800,0
20230609,164000,30404760,6800,6800,6800,6800,0
20230609,163900,30404760,6800,6800,6800,6800,0
20230609,163800,30404760,6800,6800,6800,6800,0
20230609,163700,30404760,6800,6800,6800,6800,0
20230609,163600,30404760,6800,6800,6800,6800,0
20230609,163500,30404760,6800,6800,6800,6800,0
20230609,163400,30404760,6800,6800,6800,6800,0
20230609,163300,30404760,6800,6800,6800,6800,0
20230609,163200,30404760,6800,6800,6800,6800,0
20230609,163100,30404760,6800,6800,6800,6800,0
20230609,163000,30404760,6800,6800,6800,6800,0
20230609,162900,30404760,6800,6800,6800,6800,0
20230609,162800,30404760,6800,6800,6800,6800,0
20230609,162700,30404760,6800,6800,6800,6800,0
20230609,162600,30404760,6800,6800,6800,6800,0
20230609,162500,30404760,6800,6800,6800,6800,0
20230609,162400,30404760,6800,6800,6800,6800,0
20230609,162300,30404760,6800,6800,6800,6800,0
20230609,162200,30404760,6800,6800,6800,6800,306
20230609,162100,30404760,6800,6800,6800,6800,0
20230609,162000,30404760,6800,6800,6800,6800,0
20230609,161900,30404760,6800,6800,6800,6800,0
20230609,161800,30404760,6800,6800,6800,6800,0
20230609,161700,30404760,6800,6800,6800,6800,0
20230609,161600,30404760,6800,6800,6800,6800,0
20230609,161500,30404760,6800,6800,6800,6800,0
20230609,161400,30404760,6800,6800,6800,6800,0
20230609,161300,30404760,6800,6800,6800,6800,0
20230609,161200,30404760,6800,6800,6800,6800,0
20230609,161100,30404760,6800,6800,6800,6800,0
20230609,161000,30404760,6800,6800,6800,6800,0
20230609,160900,30404760,6800,6800,6800,6800,0
20230609,160800,30404760,6800,6800,6800,6800,0
20230609,160700,30404760,6800,6800,6800,6800,0
20230609,160600,30404760,6800,6800,6800,6800,0
20230609,160500,30404760,6800,6800,6800,6800,0
20230609,160400,30404760,6800,6800,6800,6800,0
20230609,160300,30404760,6800,6800,6800,6800,0
20230609,160200,30404760,6800,6800,6800,6800,0
20230609,160100,30404760,6800,6800,6800,6800,0
20230609,160000,30404760,6800,6800,6800,6800,0
20230609,155900,30404760,6800,6800,6800,6800,0
20230609,155800,30404760,6800,6800,6800,6800,0
20230609,155700,30404760,6800,6800,6800,6800,0
20230609,155600,30404760,6800,6800,6800,6800,0
20230609,155500,30404760,6800,6800,6800,6800,0
20230609,155400,30404760,6800,6800,6800,6800,0
20230609,155300,30404760,6800,6800,6800,6800,0
20230609,155200,30404760,6800,6800,6800,6800,306
20230609,155100,30404760,6800,6800,6800,6800,0
20230609,155000,30404760,6800,6800,6800,6800,0
20230609,154900,30404760,6800,6800,6800,6800,0
20230609,154800,30404760,6800,6800,6800,6800,0
20230609,154700,30404760,6800,6800,6800,6800,0
20230609,154600,30404760,6800,6800,6800,6800,0
20230609,154500,30404760,6800,6800,6800,6800,0
20230609,154400,30404760,6800,6800,6800,6800,0
20230609,154300,30404760,6800,6800,6800,6800,0
20230609,154200,30404760,6800,6800,6800,6800,0
20230609,154100,30404760,6800,6800,6800,6800,0
20230609,154000,30404760,6800,6800,6800,6800,0
20230609,153900,30404760,6800,6800,6800,6800,0
20230609,153800,30404760,6800,6800,6800,6800,0
20230609,153700,30404760,6800,6800,6800,6800,0
20230609,153600,30404760,6800,6800,6800,6800,0
20230609,153500,30404760,6800,6800,6800,6800,0
20230609,153400,30404760,6800,6800,6800,6800,0
20230609,153300,30404760,6800,6800,6800,6800,0
20230609,153200,30404760,6800,6800,6800,6800,0
20230609,153100,30404760,6800,6800,6800,6800,0
20230609,153000,30404760,6800,6800,6800,6800,306
20230609,152900,28323960,6800,6800,6800,6800,0
20230609,152800,28323960,6800,6800,6800,6800,0
20230609,152700,28323960,6800,6800,6800,6800,0
20230609,152600,28323960,6800,6800,6800,6800,0
20230609,152500,28323960,6800,6800,6800,6800,0
20230609,152400,28323960,6800,6800,6800,6800,0
20230609,152300,28323960,6800,6800,6800,6800,0
20230609,152200,28323960,6800,6800,6800,6800,0
20230609,152100,28323960,6800,6800,6800,6800,0
20230609,152000,28323960,6800,6800,6800,6800,0
20230609,151900,28323960,6800,6800,6800,6800,0
20230609,151800,28323960,6800,6800,6800,6800,0
20230609,151700,28323960,6800,6800,6800,6800,0
20230609,151600,28323960,6800,6800,6800,6800,0
20230609,151500,28323960,6800,6800,6800,6800,0
20230609,151400,28323960,6800,6800,6800,6800,0
20230609,151300,28323960,6800,6800,6800,6800,0
20230609,151200,28323960,6800,6800,6800,6800,0
20230609,151100,28323960,6800,6800,6800,6800,0
20230609,151000,28323960,6800,6800,6800,6800,0
20230609,150900,28323960,6800,6800,6800,6800,0
20230609,150800,28323960,6800,6800,6800,6800,0
20230609,150700,28323960,6800,6800,6800,6800,0
20230609,150600,28323960,6800,6790,6800,6790,55
20230609,150500,27950500,6790,6790,6790,6790,0
20230609,150400,27950500,6790,6790,6790,6790,0
20230609,150300,27950500,6790,6780,6790,6780,74
20230609,150200,27448770,6780,6780,6780,6780,0
20230609,150100,27448770,6780,6780,6780,6780,0
20230609,150000,27448770,6780,6780,6780,6780,0
20230609,145900,27448770,6780,6780,6780,6780,1
20230609,145800,27441990,6780,6780,6780,6780,0
20230609,145700,27441990,6780,6780,6780,6780,207
20230609,145600,26038530,6790,6790,6790,6790,0
20230609,145500,26038530,6790,6790,6790,6790,200
20230609,145400,24680530,6790,6790,6790,6790,0
20230609,145300,24680530,6790,6790,6790,6790,0
20230609,145200,24680530,6790,6790,6790,6790,0
20230609,145100,24680530,6790,6770,6790,6770,104
20230609,145000,23976430,6790,6790,6790,6790,0
20230609,144900,23976430,6790,6790,6790,6790,0
20230609,144800,23976430,6790,6790,6790,6790,0
20230609,144700,23976430,6790,6790,6790,6790,0
20230609,144600,23976430,6790,6790,6790,6790,0
20230609,144500,23976430,6790,6790,6790,6790,0
20230609,144400,23976430,6790,6790,6790,6790,0
20230609,144300,23976430,6790,6790,6790,6790,191
20230609,144200,22679540,6790,6790,6790,6790,36
20230609,144100,22435100,6790,6790,6790,6790,0
20230609,144000,22435100,6790,6790,6790,6790,0
20230609,143900,22435100,6790,6790,6790,6790,0
20230609,143800,22435100,6790,6790,6790,6790,0
20230609,143700,22435100,6790,6790,6790,6790,0
20230609,143600,22435100,6790,6790,6790,6790,0
20230609,143500,22435100,6790,6790,6790,6790,0
20230609,143400,22435100,6790,6790,6790,6790,0
20230609,143300,22435100,6790,6790,6790,6790,0
20230609,143200,22435100,6790,6790,6790,6790,0
20230609,143100,22435100,6790,6790,6790,6790,0
20230609,143000,22435100,6790,6790,6790,6790,0
20230609,142900,22435100,6790,6790,6790,6790,0
20230609,142800,22435100,6790,6790,6790,6790,0
20230609,142700,22435100,6790,6790,6790,6790,0
20230609,142600,22435100,6790,6790,6790,6790,0
20230609,142500,22435100,6790,6790,6790,6790,0
20230609,142400,22435100,6790,6790,6790,6790,0
20230609,142300,22435100,6790,6790,6790,6790,0
20230609,142200,22435100,6790,6790,6790,6790,0
20230609,142100,22435100,6790,6790,6790,6790,0
20230609,142000,22435100,6790,6790,6790,6790,0
20230609,141900,22435100,6790,6790,6790,6790,0
20230609,141800,22435100,6790,6790,6790,6790,0
20230609,141700,22435100,6790,6790,6790,6790,0
20230609,141600,22435100,6790,6790,6790,6790,0
20230609,141500,22435100,6790,6790,6790,6790,13
20230609,141400,22346830,6780,6780,6780,6780,0
20230609,141300,22346830,6780,6780,6780,6780,0
20230609,141200,22346830,6780,6780,6780,6780,0
20230609,141100,22346830,6780,6780,6780,6780,0
20230609,141000,22346830,6780,6780,6780,6780,0
20230609,140900,22346830,6780,6780,6780,6780,0
20230609,140800,22346830,6780,6780,6780,6780,0
20230609,140700,22346830,6780,6780,6780,6780,0
20230609,140600,22346830,6780,6780,6780,6780,0
20230609,140500,22346830,6780,6780,6780,6780,0
20230609,140400,22346830,6780,6780,6780,6780,30
20230609,140300,22143430,6770,6770,6770,6770,0
20230609,140200,22143430,6770,6770,6770,6770,0
20230609,140100,22143430,6770,6770,6770,6770,0
20230609,140000,22143430,6770,6770,6770,6770,0
20230609,135900,22143430,6770,6770,6770,6770,0
20230609,135800,22143430,6770,6770,6770,6770,390
20230609,135700,19503130,6770,6770,6770,6770,0
20230609,135600,19503130,6770,6770,6770,6770,0
20230609,135500,19503130,6770,6770,6770,6770,0
20230609,135400,19503130,6770,6770,6770,6770,0
20230609,135300,19503130,6770,6770,6770,6770,0
20230609,135200,19503130,6770,6770,6770,6770,0
20230609,135100,19503130,6770,6770,6770,6770,0
20230609,135000,19503130,6770,6770,6770,6770,0
20230609,134900,19503130,6770,6770,6770,6770,0
20230609,134800,19503130,6770,6770,6770,6770,0
20230609,134700,19503130,6770,6770,6770,6770,32
20230609,134600,19286490,6760,6760,6760,6760,0
20230609,134500,19286490,6760,6760,6760,6760,0
20230609,134400,19286490,6760,6760,6760,6760,0
20230609,134300,19286490,6760,6760,6760,6760,0
20230609,134200,19286490,6760,6760,6760,6760,0
20230609,134100,19286490,6760,6760,6760,6760,0
20230609,134000,19286490,6760,6760,6760,6760,0
20230609,133900,19286490,6760,6760,6760,6760,0
20230609,133800,19286490,6760,6760,6760,6760,0
20230609,133700,19286490,6760,6760,6760,6760,8
20230609,133600,19232410,6770,6770,6770,6770,0
20230609,133500,19232410,6770,6770,6770,6770,1
20230609,133400,19225640,6770,6770,6770,6770,0
20230609,133300,19225640,6770,6770,6770,6770,0
20230609,133200,19225640,6770,6770,6770,6770,0
20230609,133100,19225640,6770,6770,6770,6770,0
20230609,133000,19225640,6770,6770,6770,6770,0
20230609,132900,19225640,6770,6770,6770,6770,0
20230609,132800,19225640,6770,6770,6770,6770,0
20230609,132700,19225640,6770,6770,6770,6770,0
20230609,132600,19225640,6770,6770,6770,6770,0
20230609,132500,19225640,6770,6770,6770,6770,0
20230609,132400,19225640,6770,6770,6770,6770,0
20230609,132300,19225640,6770,6770,6770,6770,0
20230609,132200,19225640,6770,6770,6770,6770,0
20230609,132100,19225640,6770,6770,6770,6770,0
20230609,132000,19225640,6770,6770,6770,6770,0
20230609,131900,19225640,6770,6770,6770,6770,0
20230609,131800,19225640,6770,6770,6770,6770,0
20230609,131700,19225640,6770,6770,6770,6770,0
20230609,131600,19225640,6770,6770,6770,6770,0
20230609,131500,19225640,6770,6770,6770,6770,0
20230609,131400,19225640,6770,6770,6770,6770,0
20230609,131300,19225640,6770,6770,6770,6770,0
20230609,131200,19225640,6770,6770,6770,6770,0
20230609,131100,19225640,6770,6770,6770,6770,600
20230609,131000,15163640,6770,6770,6770,6770,0
20230609,130900,15163640,6770,6770,6770,6770,0
20230609,130800,15163640,6770,6770,6770,6770,0
20230609,130700,15163640,6770,6770,6770,6770,0
20230609,130600,15163640,6770,6770,6770,6770,0
20230609,130500,15163640,6770,6770,6770,6770,0
20230609,130400,15163640,6770,6770,6770,6770,0
20230609,130300,15163640,6770,6770,6770,6770,0
20230609,130200,15163640,6770,6770,6770,6770,0
20230609,130100,15163640,6770,6770,6770,6770,0
20230609,130000,15163640,6770,6770,6770,6770,0
20230609,125900,15163640,6770,6770,6770,6770,0
20230609,125800,15163640,6770,6770,6770,6770,0
20230609,125700,15163640,6770,6770,6770,6770,0
20230609,125600,15163640,6770,6770,6770,6770,0
20230609,125500,15163640,6770,6770,6770,6770,0
20230609,125400,15163640,6770,6770,6770,6770,0
20230609,125300,15163640,6770,6770,6770,6770,0
20230609,125200,15163640,6770,6770,6770,6770,0
20230609,125100,15163640,6770,6770,6770,6770,0
20230609,125000,15163640,6770,6770,6770,6770,0
20230609,124900,15163640,6770,6770,6770,6770,0
20230609,124800,15163640,6770,6770,6770,6770,0
20230609,124700,15163640,6770,6770,6770,6770,0
20230609,124600,15163640,6770,6770,6770,6770,0
20230609,124500,15163640,6770,6770,6770,6770,0
20230609,124400,15163640,6770,6770,6770,6770,0
20230609,124300,15163640,6770,6770,6770,6770,1
20230609,124200,15156870,6730,6730,6730,6730,0
20230609,124100,15156870,6730,6730,6730,6730,0
20230609,124000,15156870,6730,6730,6730,6730,0
20230609,123900,15156870,6730,6730,6730,6730,0
20230609,123800,15156870,6730,6730,6730,6730,0
20230609,123700,15156870,6730,6730,6730,6730,0
20230609,123600,15156870,6730,6730,6730,6730,0
20230609,123500,15156870,6730,6730,6730,6730,0
20230609,123400,15156870,6730,6730,6730,6730,0
20230609,123300,15156870,6730,6730,6730,6730,0
20230609,123200,15156870,6730,6730,6730,6730,0
20230609,123100,15156870,6730,6730,6730,6730,0
20230609,123000,15156870,6730,6730,6730,6730,0
20230609,122900,15156870,6730,6760,6760,6730,994
20230609,122800,8451300,6770,6800,6800,6770,77
20230609,122700,7928330,6800,6800,6800,6800,0
20230609,122600,7928330,6800,6800,6800,6800,0
20230609,122500,7928330,6800,6800,6800,6800,0
20230609,122400,7928330,6800,6800,6800,6800,0
20230609,122300,7928330,6800,6800,6800,6800,1
20230609,122200,7921530,6800,6800,6800,6800,90
20230609,122100,7309530,6810,6810,6810,6810,0
20230609,122000,7309530,6810,6810,6810,6810,0
20230609,121900,7309530,6810,6810,6810,6810,0
20230609,121800,7309530,6810,6810,6810,6810,0
20230609,121700,7309530,6810,6810,6810,6810,0
20230609,121600,7309530,6810,6810,6810,6810,0
20230609,121500,7309530,6810,6810,6810,6810,0
20230609,121400,7309530,6810,6810,6810,6810,0
20230609,121300,7309530,6810,6810,6810,6810,0
20230609,121200,7309530,6810,6810,6810,6810,0
20230609,121100,7309530,6810,6810,6810,6810,0
20230609,121000,7309530,6810,6810,6810,6810,0
20230609,120900,7309530,6810,6810,6810,6810,0
20230609,120800,7309530,6810,6810,6810,6810,0
20230609,120700,7309530,6810,6810,6810,6810,0
20230609,120600,7309530,6810,6810,6810,6810,0
20230609,120500,7309530,6810,6810,6810,6810,0
20230609,120400,7309530,6810,6810,6810,6810,0
20230609,120300,7309530,6810,6810,6810,6810,0
20230609,120200,7309530,6810,6810,6810,6810,0
20230609,120100,7309530,6810,6810,6810,6810,0
20230609,120000,7309530,6810,6810,6810,6810,0
20230609,115900,7309530,6810,6810,6810,6810,0
20230609,115800,7309530,6810,6810,6810,6810,0
20230609,115700,7309530,6810,6810,6810,6810,0
20230609,115600,7309530,6810,6810,6810,6810,0
20230609,115500,7309530,6810,6810,6810,6810,0
20230609,115400,7309530,6810,6810,6810,6810,0
20230609,115300,7309530,6810,6810,6810,6810,0
20230609,115200,7309530,6810,6810,6810,6810,0
20230609,115100,7309530,6810,6810,6810,6810,0
20230609,115000,7309530,6810,6810,6810,6810,0
20230609,114900,7309530,6810,6810,6810,6810,0
20230609,114800,7309530,6810,6810,6810,6810,0
20230609,114700,7309530,6810,6810,6810,6810,0
20230609,114600,7309530,6810,6810,6810,6810,0
20230609,114500,7309530,6810,6810,6810,6810,0
20230609,114400,7309530,6810,6800,6810,6800,147
20230609,114300,6308690,6810,6810,6810,6810,0
20230609,114200,6308690,6810,6810,6810,6810,0
20230609,114100,6308690,6810,6810,6810,6810,0
20230609,114000,6308690,6810,6810,6810,6810,0
20230609,113900,6308690,6810,6810,6810,6810,0
20230609,113800,6308690,6810,6810,6810,6810,0
20230609,113700,6308690,6810,6810,6810,6810,0
20230609,113600,6308690,6810,6810,6810,6810,0
20230609,113500,6308690,6810,6810,6810,6810,0
20230609,113400,6308690,6810,6810,6810,6810,2
20230609,113300,6295070,6810,6810,6810,6810,0
20230609,113200,6295070,6810,6810,6810,6810,0
20230609,113100,6295070,6810,6810,6810,6810,0
20230609,113000,6295070,6810,6810,6810,6810,0
20230609,112900,6295070,6810,6810,6810,6810,2
20230609,112800,6281450,6810,6810,6810,6810,1
20230609,112700,6274640,6810,6810,6810,6810,0
20230609,112600,6274640,6810,6810,6810,6810,0
20230609,112500,6274640,6810,6810,6810,6810,0
20230609,112400,6274640,6810,6810,6810,6810,0
20230609,112300,6274640,6810,6810,6810,6810,0
20230609,112200,6274640,6810,6810,6810,6810,0
20230609,112100,6274640,6810,6810,6810,6810,0
20230609,112000,6274640,6810,6810,6810,6810,0
20230609,111900,6274640,6810,6810,6810,6810,0
20230609,111800,6274640,6810,6810,6810,6810,0
20230609,111700,6274640,6810,6810,6810,6810,0
20230609,111600,6274640,6810,6810,6810,6810,0
20230609,111500,6274640,6810,6810,6810,6810,0
20230609,111400,6274640,6810,6810,6810,6810,0
20230609,111300,6274640,6810,6810,6810,6810,4
20230609,111200,6247400,6820,6820,6820,6820,0
20230609,111100,6247400,6820,6820,6820,6820,0
20230609,111000,6247400,6820,6820,6820,6820,0
20230609,110900,6247400,6820,6820,6820,6820,0
20230609,110800,6247400,6820,6820,6820,6820,0
20230609,110700,6247400,6820,6820,6820,6820,0
20230609,110600,6247400,6820,6820,6820,6820,0
20230609,110500,6247400,6820,6820,6820,6820,0
20230609,110400,6247400,6820,6820,6820,6820,0
20230609,110300,6247400,6820,6820,6820,6820,0
20230609,110200,6247400,6820,6820,6820,6820,0
20230609,110100,6247400,6820,6820,6820,6820,0
20230609,110000,6247400,6820,6820,6820,6820,0
20230609,105900,6247400,6820,6820,6820,6820,0
20230609,105800,6247400,6820,6820,6820,6820,0
20230609,105700,6247400,6820,6820,6820,6820,0
20230609,105600,6247400,6820,6820,6820,6820,0
20230609,105500,6247400,6820,6820,6820,6820,0
20230609,105400,6247400,6820,6820,6820,6820,0
20230609,105300,6247400,6820,6820,6820,6820,0
20230609,105200,6247400,6820,6820,6820,6820,0
20230609,105100,6247400,6820,6820,6820,6820,0
20230609,105000,6247400,6820,6820,6820,6820,0
20230609,104900,6247400,6820,6820,6820,6820,0
20230609,104800,6247400,6820,6820,6820,6820,0
20230609,104700,6247400,6820,6820,6820,6820,0
20230609,104600,6247400,6820,6820,6820,6820,0
20230609,104500,6247400,6820,6820,6820,6820,0
20230609,104400,6247400,6820,6820,6820,6820,0
20230609,104300,6247400,6820,6820,6820,6820,0
20230609,104200,6247400,6820,6820,6820,6820,0
20230609,104100,6247400,6820,6820,6820,6820,0
20230609,104000,6247400,6820,6820,6820,6820,0
20230609,103900,6247400,6820,6820,6820,6820,20
20230609,103800,6111000,6820,6820,6820,6820,1
20230609,103700,6104180,6760,6760,6760,6760,0
20230609,103600,6104180,6760,6760,6760,6760,0
20230609,103500,6104180,6760,6760,6760,6760,0
20230609,103400,6104180,6760,6760,6760,6760,4
20230609,103300,6077140,6820,6820,6820,6820,0
20230609,103200,6077140,6820,6820,6820,6820,0
20230609,103100,6077140,6820,6790,6820,6790,700
20230609,103000,1312680,6800,6800,6800,6800,0
20230609,102900,1312680,6800,6800,6800,6800,0
20230609,102800,1312680,6800,6800,6800,6800,0
20230609,102700,1312680,6800,6800,6800,6800,0
20230609,102600,1312680,6800,6800,6800,6800,0
20230609,102500,1312680,6800,6800,6800,6800,0
20230609,102400,1312680,6800,6800,6800,6800,0
20230609,102300,1312680,6800,6800,6800,6800,0
20230609,102200,1312680,6800,6800,6800,6800,0
20230609,102100,1312680,6800,6800,6800,6800,0
20230609,102000,1312680,6800,6800,6800,6800,0
20230609,101900,1312680,6800,6800,6800,6800,0
20230609,101800,1312680,6800,6800,6800,6800,0
20230609,101700,1312680,6800,6800,6800,6800,0
20230609,101600,1312680,6800,6800,6800,6800,0
20230609,101500,1312680,6800,6800,6800,6800,0
20230609,101400,1312680,6800,6800,6800,6800,0
20230609,101300,1312680,6800,6800,6800,6800,0
20230609,101200,1312680,6800,6800,6800,6800,0
20230609,101100,1312680,6800,6800,6800,6800,0
20230609,101000,1312680,6800,6800,6800,6800,0
20230609,100900,1312680,6800,6800,6800,6800,0
20230609,100800,1312680,6800,6800,6800,6800,0
20230609,100700,1312680,6800,6800,6800,6800,0
20230609,100600,1312680,6800,6800,6800,6800,0
20230609,100500,1312680,6800,6770,6800,6760,101
20230609,100400,629780,6800,6800,6800,6800,0
20230609,100300,629780,6800,6800,6800,6800,0
20230609,100200,629780,6800,6800,6800,6800,1
20230609,100100,622980,6770,6770,6770,6770,0
20230609,100000,622980,6770,6770,6770,6770,0
20230609,095900,622980,6770,6770,6770,6770,21
20230609,095800,480810,6800,6800,6800,6800,0
20230609,095700,480810,6800,6800,6800,6800,1
20230609,095600,474010,6790,6790,6790,6790,0
20230609,095500,474010,6790,6790,6790,6790,0
20230609,095400,474010,6790,6790,6790,6790,0
20230609,095300,474010,6790,6790,6790,6790,0
20230609,095200,474010,6790,6790,6790,6790,0
20230609,095100,474010,6790,6790,6790,6790,0
20230609,095000,474010,6790,6790,6790,6790,0
20230609,094900,474010,6790,6790,6790,6790,0
20230609,094800,474010,6790,6790,6790,6790,0
20230609,094700,474010,6790,6790,6790,6790,0
20230609,094600,474010,6790,6790,6790,6790,0
20230609,094500,474010,6790,6790,6790,6790,0
20230609,094400,474010,6790,6790,6790,6790,0
20230609,094300,474010,6790,6790,6790,6790,0
20230609,094200,474010,6790,6790,6790,6790,0
20230609,094100,474010,6790,6790,6790,6790,0
20230609,094000,474010,6790,6790,6790,6790,0
20230609,093900,474010,6790,6790,6790,6790,0
20230609,093800,474010,6790,6790,6790,6790,0
20230609,093700,474010,6790,6790,6790,6790,0
20230609,093600,474010,6790,6790,6790,6790,0
20230609,093500,474010,6790,6790,6790,6790,0
20230609,093400,474010,6790,6790,6790,6790,0
20230609,093300,474010,6790,6790,6790,6790,0
20230609,093200,474010,6790,6790,6790,6790,0
20230609,093100,474010,6790,6790,6790,6790,1
20230609,093000,467220,6830,6830,6830,6830,0
20230609,092900,467220,6830,6830,6830,6830,0
20230609,092800,467220,6830,6830,6830,6830,0
20230609,092700,467220,6830,6830,6830,6830,0
20230609,092600,467220,6830,6830,6830,6830,0
20230609,092500,467220,6830,6830,6830,6830,0
20230609,092400,467220,6830,6790,6830,6790,6
20230609,092300,426400,6790,6780,6790,6780,36
20230609,092200,182310,6780,6780,6780,6780,0
20230609,092100,182310,6780,6780,6780,6780,0
20230609,092000,182310,6780,6780,6780,6780,0
20230609,091900,182310,6780,6780,6780,6780,0
20230609,091800,182310,6780,6780,6780,6780,0
20230609,091700,182310,6780,6780,6780,6780,0
20230609,091600,182310,6780,6780,6780,6780,0
20230609,091500,182310,6780,6780,6780,6780,0
20230609,091400,182310,6780,6780,6780,6780,0
20230609,091300,182310,6780,6780,6780,6780,0
20230609,091200,182310,6780,6780,6780,6780,0
20230609,091100,182310,6780,6780,6780,6780,0
20230609,091000,182310,6780,6780,6780,6780,0
20230609,090900,182310,6780,6780,6780,6780,0
20230609,090800,182310,6780,6780,6780,6780,0
20230609,090700,182310,6780,6780,6780,6780,0
20230609,090600,182310,6780,6780,6780,6780,1
20230609,090500,175530,6780,6780,6780,6780,0
20230609,090400,175530,6780,6780,6780,6780,0
20230609,090300,175530,6780,6780,6780,6780,0
20230609,090200,175530,6780,6780,6780,6780,0
20230609,090100,175530,6780,6780,6780,6780,1
20230609,090000,168750,6750,6750,6750,6750,25