KissMeData/200780/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,194700,128005070,6830,6830,6830,6830,153
20230613,194600,128005070,6830,6830,6830,6830,0
20230613,194500,128005070,6830,6830,6830,6830,0
20230613,194400,128005070,6830,6830,6830,6830,0
20230613,194300,128005070,6830,6830,6830,6830,0
20230613,194200,128005070,6830,6830,6830,6830,0
20230613,194100,128005070,6830,6830,6830,6830,0
20230613,194000,128005070,6830,6830,6830,6830,0
20230613,193900,128005070,6830,6830,6830,6830,0
20230613,193800,128005070,6830,6830,6830,6830,0
20230613,193700,128005070,6830,6830,6830,6830,0
20230613,193600,128005070,6830,6830,6830,6830,0
20230613,193500,128005070,6830,6830,6830,6830,0
20230613,193400,128005070,6830,6830,6830,6830,0
20230613,193300,128005070,6830,6830,6830,6830,0
20230613,193200,128005070,6830,6830,6830,6830,0
20230613,193100,128005070,6830,6830,6830,6830,0
20230613,193000,128005070,6830,6830,6830,6830,0
20230613,192900,128005070,6830,6830,6830,6830,0
20230613,192800,128005070,6830,6830,6830,6830,0
20230613,192700,128005070,6830,6830,6830,6830,0
20230613,192600,128005070,6830,6830,6830,6830,0
20230613,192500,128005070,6830,6830,6830,6830,0
20230613,192400,128005070,6830,6830,6830,6830,0
20230613,192300,128005070,6830,6830,6830,6830,0
20230613,192200,128005070,6830,6830,6830,6830,0
20230613,192100,128005070,6830,6830,6830,6830,0
20230613,192000,128005070,6830,6830,6830,6830,0
20230613,191900,128005070,6830,6830,6830,6830,0
20230613,191800,128005070,6830,6830,6830,6830,0
20230613,191700,128005070,6830,6830,6830,6830,153
20230613,191600,128005070,6830,6830,6830,6830,0
20230613,191500,128005070,6830,6830,6830,6830,0
20230613,191400,128005070,6830,6830,6830,6830,0
20230613,191300,128005070,6830,6830,6830,6830,0
20230613,191200,128005070,6830,6830,6830,6830,0
20230613,191100,128005070,6830,6830,6830,6830,0
20230613,191000,128005070,6830,6830,6830,6830,0
20230613,190900,128005070,6830,6830,6830,6830,0
20230613,190800,128005070,6830,6830,6830,6830,0
20230613,190700,128005070,6830,6830,6830,6830,0
20230613,190600,128005070,6830,6830,6830,6830,0
20230613,190500,128005070,6830,6830,6830,6830,0
20230613,190400,128005070,6830,6830,6830,6830,0
20230613,190300,128005070,6830,6830,6830,6830,0
20230613,190200,128005070,6830,6830,6830,6830,0
20230613,190100,128005070,6830,6830,6830,6830,0
20230613,190000,128005070,6830,6830,6830,6830,0
20230613,185900,128005070,6830,6830,6830,6830,0
20230613,185800,128005070,6830,6830,6830,6830,0
20230613,185700,128005070,6830,6830,6830,6830,0
20230613,185600,128005070,6830,6830,6830,6830,0
20230613,185500,128005070,6830,6830,6830,6830,0
20230613,185400,128005070,6830,6830,6830,6830,0
20230613,185300,128005070,6830,6830,6830,6830,0
20230613,185200,128005070,6830,6830,6830,6830,0
20230613,185100,128005070,6830,6830,6830,6830,0
20230613,185000,128005070,6830,6830,6830,6830,0
20230613,184900,128005070,6830,6830,6830,6830,0
20230613,184800,128005070,6830,6830,6830,6830,0
20230613,184700,128005070,6830,6830,6830,6830,153
20230613,184600,128005070,6830,6830,6830,6830,0
20230613,184500,128005070,6830,6830,6830,6830,0
20230613,184400,128005070,6830,6830,6830,6830,0
20230613,184300,128005070,6830,6830,6830,6830,0
20230613,184200,128005070,6830,6830,6830,6830,0
20230613,184100,128005070,6830,6830,6830,6830,0
20230613,184000,128005070,6830,6830,6830,6830,0
20230613,183900,128005070,6830,6830,6830,6830,0
20230613,183800,128005070,6830,6830,6830,6830,0
20230613,183700,128005070,6830,6830,6830,6830,0
20230613,183600,128005070,6830,6830,6830,6830,0
20230613,183500,128005070,6830,6830,6830,6830,0
20230613,183400,128005070,6830,6830,6830,6830,0
20230613,183300,128005070,6830,6830,6830,6830,0
20230613,183200,128005070,6830,6830,6830,6830,0
20230613,183100,128005070,6830,6830,6830,6830,0
20230613,183000,128005070,6830,6830,6830,6830,0
20230613,182900,128005070,6830,6830,6830,6830,0
20230613,182800,128005070,6830,6830,6830,6830,0
20230613,182700,128005070,6830,6830,6830,6830,0
20230613,182600,128005070,6830,6830,6830,6830,0
20230613,182500,128005070,6830,6830,6830,6830,0
20230613,182400,128005070,6830,6830,6830,6830,0
20230613,182300,128005070,6830,6830,6830,6830,0
20230613,182200,128005070,6830,6830,6830,6830,0
20230613,182100,128005070,6830,6830,6830,6830,0
20230613,182000,128005070,6830,6830,6830,6830,0
20230613,181900,128005070,6830,6830,6830,6830,0
20230613,181800,128005070,6830,6830,6830,6830,0
20230613,181700,128005070,6830,6830,6830,6830,153
20230613,181600,128005070,6830,6830,6830,6830,0
20230613,181500,128005070,6830,6830,6830,6830,0
20230613,181400,128005070,6830,6830,6830,6830,0
20230613,181300,128005070,6830,6830,6830,6830,0
20230613,181200,128005070,6830,6830,6830,6830,0
20230613,181100,128005070,6830,6830,6830,6830,0
20230613,181000,128005070,6830,6830,6830,6830,0
20230613,180900,128005070,6830,6830,6830,6830,0
20230613,180800,128005070,6830,6830,6830,6830,0
20230613,180700,128005070,6830,6830,6830,6830,0
20230613,180600,128005070,6830,6830,6830,6830,0
20230613,180500,128005070,6830,6830,6830,6830,0
20230613,180400,128005070,6830,6830,6830,6830,0
20230613,180300,128005070,6830,6830,6830,6830,0
20230613,180200,128005070,6830,6830,6830,6830,0
20230613,180100,128005070,6830,6830,6830,6830,0
20230613,180000,128005070,6830,6830,6830,6830,0
20230613,175900,128005070,6830,6830,6830,6830,0
20230613,175800,128005070,6830,6830,6830,6830,0
20230613,175700,128005070,6830,6830,6830,6830,0
20230613,175600,128005070,6830,6830,6830,6830,0
20230613,175500,128005070,6830,6830,6830,6830,0
20230613,175400,128005070,6830,6830,6830,6830,0
20230613,175300,128005070,6830,6830,6830,6830,0
20230613,175200,128005070,6830,6830,6830,6830,0
20230613,175100,128005070,6830,6830,6830,6830,0
20230613,175000,128005070,6830,6830,6830,6830,0
20230613,174900,128005070,6830,6830,6830,6830,0
20230613,174800,128005070,6830,6830,6830,6830,0
20230613,174700,128005070,6830,6830,6830,6830,153
20230613,174600,128005070,6830,6830,6830,6830,0
20230613,174500,128005070,6830,6830,6830,6830,0
20230613,174400,128005070,6830,6830,6830,6830,0
20230613,174300,128005070,6830,6830,6830,6830,0
20230613,174200,128005070,6830,6830,6830,6830,0
20230613,174100,128005070,6830,6830,6830,6830,0
20230613,174000,128005070,6830,6830,6830,6830,0
20230613,173900,128005070,6830,6830,6830,6830,0
20230613,173800,128005070,6830,6830,6830,6830,0
20230613,173700,128005070,6830,6830,6830,6830,0
20230613,173600,128005070,6830,6830,6830,6830,0
20230613,173500,128005070,6830,6830,6830,6830,0
20230613,173400,128005070,6830,6830,6830,6830,0
20230613,173300,128005070,6830,6830,6830,6830,0
20230613,173200,128005070,6830,6830,6830,6830,0
20230613,173100,128005070,6830,6830,6830,6830,0
20230613,173000,128005070,6830,6830,6830,6830,0
20230613,172900,128005070,6830,6830,6830,6830,0
20230613,172800,128005070,6830,6830,6830,6830,0
20230613,172700,128005070,6830,6830,6830,6830,0
20230613,172600,128005070,6830,6830,6830,6830,0
20230613,172500,128005070,6830,6830,6830,6830,0
20230613,172400,128005070,6830,6830,6830,6830,0
20230613,172300,128005070,6830,6830,6830,6830,0
20230613,172200,128005070,6830,6830,6830,6830,0
20230613,172100,128005070,6830,6830,6830,6830,0
20230613,172000,128005070,6830,6830,6830,6830,0
20230613,171900,128005070,6830,6830,6830,6830,0
20230613,171800,128005070,6830,6830,6830,6830,0
20230613,171700,128005070,6830,6830,6830,6830,153
20230613,171600,128005070,6830,6830,6830,6830,0
20230613,171500,128005070,6830,6830,6830,6830,0
20230613,171400,128005070,6830,6830,6830,6830,0
20230613,171300,128005070,6830,6830,6830,6830,0
20230613,171200,128005070,6830,6830,6830,6830,0
20230613,171100,128005070,6830,6830,6830,6830,0
20230613,171000,128005070,6830,6830,6830,6830,0
20230613,170900,128005070,6830,6830,6830,6830,0
20230613,170800,128005070,6830,6830,6830,6830,0
20230613,170700,128005070,6830,6830,6830,6830,0
20230613,170600,128005070,6830,6830,6830,6830,0
20230613,170500,128005070,6830,6830,6830,6830,0
20230613,170400,128005070,6830,6830,6830,6830,0
20230613,170300,128005070,6830,6830,6830,6830,0
20230613,170200,128005070,6830,6830,6830,6830,0
20230613,170100,128005070,6830,6830,6830,6830,0
20230613,170000,128005070,6830,6830,6830,6830,0
20230613,165900,128005070,6830,6830,6830,6830,0
20230613,165800,128005070,6830,6830,6830,6830,0
20230613,165700,128005070,6830,6830,6830,6830,0
20230613,165600,128005070,6830,6830,6830,6830,0
20230613,165500,128005070,6830,6830,6830,6830,0
20230613,165400,128005070,6830,6830,6830,6830,0
20230613,165300,128005070,6830,6830,6830,6830,0
20230613,165200,128005070,6830,6830,6830,6830,0
20230613,165100,128005070,6830,6830,6830,6830,0
20230613,165000,128005070,6830,6830,6830,6830,0
20230613,164900,128005070,6830,6830,6830,6830,0
20230613,164800,128005070,6830,6830,6830,6830,0
20230613,164700,128005070,6830,6830,6830,6830,153
20230613,164600,128005070,6830,6830,6830,6830,0
20230613,164500,128005070,6830,6830,6830,6830,0
20230613,164400,128005070,6830,6830,6830,6830,0
20230613,164300,128005070,6830,6830,6830,6830,0
20230613,164200,128005070,6830,6830,6830,6830,0
20230613,164100,128005070,6830,6830,6830,6830,0
20230613,164000,128005070,6830,6830,6830,6830,0
20230613,163900,128005070,6830,6830,6830,6830,0
20230613,163800,128005070,6830,6830,6830,6830,0
20230613,163700,128005070,6830,6830,6830,6830,0
20230613,163600,128005070,6830,6830,6830,6830,0
20230613,163500,128005070,6830,6830,6830,6830,0
20230613,163400,128005070,6830,6830,6830,6830,0
20230613,163300,128005070,6830,6830,6830,6830,0
20230613,163200,128005070,6830,6830,6830,6830,0
20230613,163100,128005070,6830,6830,6830,6830,0
20230613,163000,128005070,6830,6830,6830,6830,0
20230613,162900,128005070,6830,6830,6830,6830,0
20230613,162800,128005070,6830,6830,6830,6830,0
20230613,162700,128005070,6830,6830,6830,6830,0
20230613,162600,128005070,6830,6830,6830,6830,0
20230613,162500,128005070,6830,6830,6830,6830,0
20230613,162400,128005070,6830,6830,6830,6830,0
20230613,162300,128005070,6830,6830,6830,6830,0
20230613,162200,128005070,6830,6830,6830,6830,0
20230613,162100,128005070,6830,6830,6830,6830,0
20230613,162000,128005070,6830,6830,6830,6830,0
20230613,161900,128005070,6830,6830,6830,6830,0
20230613,161800,128005070,6830,6830,6830,6830,0
20230613,161700,128005070,6830,6830,6830,6830,153
20230613,161600,128005070,6830,6830,6830,6830,0
20230613,161500,128005070,6830,6830,6830,6830,0
20230613,161400,128005070,6830,6830,6830,6830,0
20230613,161300,128005070,6830,6830,6830,6830,0
20230613,161200,128005070,6830,6830,6830,6830,0
20230613,161100,128005070,6830,6830,6830,6830,0
20230613,161000,128005070,6830,6830,6830,6830,0
20230613,160900,128005070,6830,6830,6830,6830,0
20230613,160800,128005070,6830,6830,6830,6830,0
20230613,160700,128005070,6830,6830,6830,6830,0
20230613,160600,128005070,6830,6830,6830,6830,0
20230613,160500,128005070,6830,6830,6830,6830,0
20230613,160400,128005070,6830,6830,6830,6830,0
20230613,160300,128005070,6830,6830,6830,6830,0
20230613,160200,128005070,6830,6830,6830,6830,0
20230613,160100,128005070,6830,6830,6830,6830,0
20230613,160000,128005070,6830,6830,6830,6830,0
20230613,155900,128005070,6830,6830,6830,6830,0
20230613,155800,128005070,6830,6830,6830,6830,0
20230613,155700,128005070,6830,6830,6830,6830,0
20230613,155600,128005070,6830,6830,6830,6830,0
20230613,155500,128005070,6830,6830,6830,6830,0
20230613,155400,128005070,6830,6830,6830,6830,0
20230613,155300,128005070,6830,6830,6830,6830,0
20230613,155200,128005070,6830,6830,6830,6830,0
20230613,155100,128005070,6830,6830,6830,6830,0
20230613,155000,128005070,6830,6830,6830,6830,0
20230613,154900,128005070,6830,6830,6830,6830,0
20230613,154800,128005070,6830,6830,6830,6830,0
20230613,154700,128005070,6830,6830,6830,6830,153
20230613,154600,128005070,6830,6830,6830,6830,0
20230613,154500,128005070,6830,6830,6830,6830,0
20230613,154400,128005070,6830,6830,6830,6830,0
20230613,154300,128005070,6830,6830,6830,6830,0
20230613,154200,128005070,6830,6830,6830,6830,0
20230613,154100,128005070,6830,6830,6830,6830,0
20230613,154000,128005070,6830,6830,6830,6830,0
20230613,153900,128005070,6830,6830,6830,6830,0
20230613,153800,128005070,6830,6830,6830,6830,0
20230613,153700,128005070,6830,6830,6830,6830,0
20230613,153600,128005070,6830,6830,6830,6830,0
20230613,153500,128005070,6830,6830,6830,6830,0
20230613,153400,128005070,6830,6830,6830,6830,0
20230613,153300,128005070,6830,6830,6830,6830,0
20230613,153200,128005070,6830,6830,6830,6830,0
20230613,153100,128005070,6830,6830,6830,6830,0
20230613,153000,128005070,6830,6830,6830,6830,153
20230613,152900,126960080,6830,6830,6830,6830,0
20230613,152800,126960080,6830,6830,6830,6830,0
20230613,152700,126960080,6830,6830,6830,6830,0
20230613,152600,126960080,6830,6830,6830,6830,0
20230613,152500,126960080,6830,6830,6830,6830,0
20230613,152400,126960080,6830,6830,6830,6830,0
20230613,152300,126960080,6830,6830,6830,6830,0
20230613,152200,126960080,6830,6830,6830,6830,0
20230613,152100,126960080,6830,6830,6830,6830,0
20230613,152000,126960080,6830,6830,6830,6830,0
20230613,151900,126960080,6830,6830,6830,6830,0
20230613,151800,126960080,6830,6830,6830,6830,0
20230613,151700,126960080,6830,6830,6830,6830,0
20230613,151600,126960080,6830,6830,6830,6830,0
20230613,151500,126960080,6830,6820,6830,6820,7
20230613,151400,126912330,6770,6780,6830,6770,36
20230613,151300,126668450,6800,6800,6800,6800,0
20230613,151200,126668450,6800,6800,6800,6800,0
20230613,151100,126668450,6800,6800,6800,6790,12
20230613,151000,126586860,6830,6830,6830,6830,0
20230613,150900,126586860,6830,6830,6830,6830,0
20230613,150800,126586860,6830,6830,6830,6830,0
20230613,150700,126586860,6830,6830,6830,6830,0
20230613,150600,126586860,6830,6830,6830,6830,0
20230613,150500,126586860,6830,6830,6830,6830,182
20230613,150400,125343800,6840,6840,6840,6840,0
20230613,150300,125343800,6840,6840,6840,6840,0
20230613,150200,125343800,6840,6840,6840,6840,0
20230613,150100,125343800,6840,6840,6840,6840,0
20230613,150000,125343800,6840,6830,6840,6830,801
20230613,145900,119867190,6840,6840,6840,6840,0
20230613,145800,119867190,6840,6840,6840,6840,0
20230613,145700,119867190,6840,6840,6840,6840,0
20230613,145600,119867190,6840,6840,6840,6840,0
20230613,145500,119867190,6840,6840,6840,6840,0
20230613,145400,119867190,6840,6840,6840,6840,0
20230613,145300,119867190,6840,6840,6840,6840,0
20230613,145200,119867190,6840,6830,6840,6830,220
20230613,145100,118364580,6830,6830,6830,6830,0
20230613,145000,118364580,6830,6830,6830,6830,0
20230613,144900,118364580,6830,6810,6830,6770,256
20230613,144800,116622350,6830,6830,6830,6830,0
20230613,144700,116622350,6830,6830,6830,6830,0
20230613,144600,116622350,6830,6830,6830,6830,0
20230613,144500,116622350,6830,6830,6830,6830,0
20230613,144400,116622350,6830,6830,6830,6830,0
20230613,144300,116622350,6830,6830,6830,6830,0
20230613,144200,116622350,6830,6830,6830,6830,0
20230613,144100,116622350,6830,6830,6830,6830,0
20230613,144000,116622350,6830,6830,6830,6830,0
20230613,143900,116622350,6830,6830,6830,6830,1
20230613,143800,116615520,6770,6770,6770,6770,0
20230613,143700,116615520,6770,6770,6770,6770,0
20230613,143600,116615520,6770,6770,6770,6770,0
20230613,143500,116615520,6770,6770,6770,6770,0
20230613,143400,116615520,6770,6770,6770,6770,0
20230613,143300,116615520,6770,6770,6770,6770,0
20230613,143200,116615520,6770,6770,6770,6770,0
20230613,143100,116615520,6770,6770,6770,6770,0
20230613,143000,116615520,6770,6770,6770,6770,0
20230613,142900,116615520,6770,6770,6770,6770,50
20230613,142800,116277020,6830,6830,6830,6830,0
20230613,142700,116277020,6830,6830,6830,6830,0
20230613,142600,116277020,6830,6830,6830,6830,0
20230613,142500,116277020,6830,6830,6830,6830,0
20230613,142400,116277020,6830,6830,6830,6830,0
20230613,142300,116277020,6830,6830,6830,6830,0
20230613,142200,116277020,6830,6830,6830,6830,0
20230613,142100,116277020,6830,6830,6830,6830,0
20230613,142000,116277020,6830,6830,6830,6830,0
20230613,141900,116277020,6830,6830,6830,6830,0
20230613,141800,116277020,6830,6830,6830,6830,0
20230613,141700,116277020,6830,6830,6830,6830,0
20230613,141600,116277020,6830,6830,6830,6830,0
20230613,141500,116277020,6830,6830,6830,6830,0
20230613,141400,116277020,6830,6830,6830,6830,1
20230613,141300,116270190,6770,6770,6770,6770,0
20230613,141200,116270190,6770,6770,6770,6770,0
20230613,141100,116270190,6770,6770,6770,6770,7
20230613,141000,116222800,6850,6850,6850,6850,0
20230613,140900,116222800,6850,6850,6850,6850,0
20230613,140800,116222800,6850,6850,6850,6850,0
20230613,140700,116222800,6850,6850,6850,6850,0
20230613,140600,116222800,6850,6850,6850,6850,0
20230613,140500,116222800,6850,6850,6850,6850,0
20230613,140400,116222800,6850,6770,6850,6770,1000
20230613,140300,109421240,6770,6770,6770,6770,100
20230613,140200,108744240,6770,6770,6770,6770,0
20230613,140100,108744240,6770,6770,6770,6770,200
20230613,140000,107390240,6780,6780,6780,6780,0
20230613,135900,107390240,6780,6780,6780,6780,0
20230613,135800,107390240,6780,6780,6780,6780,0
20230613,135700,107390240,6780,6780,6780,6780,0
20230613,135600,107390240,6780,6780,6780,6780,0
20230613,135500,107390240,6780,6780,6780,6780,0
20230613,135400,107390240,6780,6780,6780,6780,0
20230613,135300,107390240,6780,6780,6780,6780,0
20230613,135200,107390240,6780,6780,6780,6780,0
20230613,135100,107390240,6780,6780,6780,6780,1
20230613,135000,107383460,6750,6750,6750,6750,0
20230613,134900,107383460,6750,6750,6750,6750,0
20230613,134800,107383460,6750,6750,6750,6750,0
20230613,134700,107383460,6750,6750,6750,6750,0
20230613,134600,107383460,6750,6750,6750,6750,0
20230613,134500,107383460,6750,6750,6750,6750,8
20230613,134400,107329460,6790,6790,6790,6790,0
20230613,134300,107329460,6790,6790,6790,6790,0
20230613,134200,107329460,6790,6790,6790,6790,0
20230613,134100,107329460,6790,6790,6790,6790,0
20230613,134000,107329460,6790,6790,6790,6790,0
20230613,133900,107329460,6790,6790,6790,6790,0
20230613,133800,107329460,6790,6790,6790,6790,0
20230613,133700,107329460,6790,6790,6790,6790,0
20230613,133600,107329460,6790,6790,6790,6790,0
20230613,133500,107329460,6790,6790,6790,6790,0
20230613,133400,107329460,6790,6790,6790,6790,0
20230613,133300,107329460,6790,6790,6790,6790,0
20230613,133200,107329460,6790,6790,6790,6790,0
20230613,133100,107329460,6790,6790,6790,6790,0
20230613,133000,107329460,6790,6790,6790,6790,0
20230613,132900,107329460,6790,6790,6790,6790,0
20230613,132800,107329460,6790,6790,6790,6790,0
20230613,132700,107329460,6790,6790,6790,6790,0
20230613,132600,107329460,6790,6790,6790,6790,0
20230613,132500,107329460,6790,6790,6790,6790,0
20230613,132400,107329460,6790,6790,6790,6790,0
20230613,132300,107329460,6790,6790,6790,6790,0
20230613,132200,107329460,6790,6790,6790,6790,0
20230613,132100,107329460,6790,6790,6790,6790,0
20230613,132000,107329460,6790,6790,6790,6790,0
20230613,131900,107329460,6790,6790,6790,6790,0
20230613,131800,107329460,6790,6790,6790,6790,0
20230613,131700,107329460,6790,6790,6790,6790,0
20230613,131600,107329460,6790,6790,6790,6790,0
20230613,131500,107329460,6790,6790,6790,6790,0
20230613,131400,107329460,6790,6790,6790,6790,8
20230613,131300,107275140,6790,6790,6790,6790,0
20230613,131200,107275140,6790,6790,6790,6790,0
20230613,131100,107275140,6790,6790,6790,6790,0
20230613,131000,107275140,6790,6790,6790,6790,0
20230613,130900,107275140,6790,6790,6790,6790,0
20230613,130800,107275140,6790,6790,6790,6790,0
20230613,130700,107275140,6790,6790,6790,6790,0
20230613,130600,107275140,6790,6790,6790,6790,0
20230613,130500,107275140,6790,6790,6790,6790,0
20230613,130400,107275140,6790,6790,6790,6790,0
20230613,130300,107275140,6790,6790,6790,6790,0
20230613,130200,107275140,6790,6790,6790,6790,0
20230613,130100,107275140,6790,6790,6790,6790,5
20230613,130000,107241190,6790,6790,6790,6790,0
20230613,125900,107241190,6790,6790,6790,6790,1
20230613,125800,107234400,6740,6740,6740,6740,0
20230613,125700,107234400,6740,6740,6740,6740,538
20230613,125600,103608280,6790,6780,6790,6780,3
20230613,125500,103587930,6770,6770,6770,6770,0
20230613,125400,103587930,6770,6770,6770,6770,0
20230613,125300,103587930,6770,6770,6770,6770,0
20230613,125200,103587930,6770,6770,6770,6770,33
20230613,125100,103364520,6770,6770,6770,6770,0
20230613,125000,103364520,6770,6770,6770,6770,0
20230613,124900,103364520,6770,6770,6770,6770,0
20230613,124800,103364520,6770,6770,6770,6770,0
20230613,124700,103364520,6770,6770,6770,6770,8
20230613,124600,103310360,6740,6740,6740,6740,3
20230613,124500,103290140,6770,6770,6770,6770,0
20230613,124400,103290140,6770,6770,6770,6770,146
20230613,124300,102301720,6770,6770,6770,6770,0
20230613,124200,102301720,6770,6770,6770,6770,354
20230613,124100,99905140,6770,6770,6770,6770,0
20230613,124000,99905140,6770,6770,6770,6770,0
20230613,123900,99905140,6770,6770,6770,6770,0
20230613,123800,99905140,6770,6770,6770,6770,0
20230613,123700,99905140,6770,6770,6770,6770,0
20230613,123600,99905140,6770,6770,6770,6770,0
20230613,123500,99905140,6770,6770,6770,6770,0
20230613,123400,99905140,6770,6770,6770,6770,0
20230613,123300,99905140,6770,6770,6770,6770,0
20230613,123200,99905140,6770,6770,6770,6770,0
20230613,123100,99905140,6770,6770,6770,6770,0
20230613,123000,99905140,6770,6770,6770,6770,0
20230613,122900,99905140,6770,6770,6770,6770,0
20230613,122800,99905140,6770,6770,6770,6770,0
20230613,122700,99905140,6770,6770,6770,6770,0
20230613,122600,99905140,6770,6770,6770,6770,0
20230613,122500,99905140,6770,6770,6770,6770,0
20230613,122400,99905140,6770,6770,6770,6770,0
20230613,122300,99905140,6770,6770,6770,6770,0
20230613,122200,99905140,6770,6770,6770,6770,0
20230613,122100,99905140,6770,6770,6770,6770,0
20230613,122000,99905140,6770,6770,6770,6770,0
20230613,121900,99905140,6770,6770,6770,6770,0
20230613,121800,99905140,6770,6770,6770,6770,0
20230613,121700,99905140,6770,6770,6770,6770,0
20230613,121600,99905140,6770,6770,6770,6770,0
20230613,121500,99905140,6770,6770,6770,6770,0
20230613,121400,99905140,6770,6770,6770,6770,0
20230613,121300,99905140,6770,6770,6770,6770,0
20230613,121200,99905140,6770,6770,6770,6770,0
20230613,121100,99905140,6770,6770,6770,6770,0
20230613,121000,99905140,6770,6770,6770,6770,0
20230613,120900,99905140,6770,6770,6770,6770,0
20230613,120800,99905140,6770,6770,6770,6770,0
20230613,120700,99905140,6770,6770,6770,6770,0
20230613,120600,99905140,6770,6770,6770,6770,0
20230613,120500,99905140,6770,6770,6770,6770,0
20230613,120400,99905140,6770,6770,6770,6770,0
20230613,120300,99905140,6770,6770,6770,6770,0
20230613,120200,99905140,6770,6770,6770,6770,0
20230613,120100,99905140,6770,6770,6770,6770,0
20230613,120000,99905140,6770,6770,6770,6770,84
20230613,115900,99336460,6770,6770,6770,6770,0
20230613,115800,99336460,6770,6760,6770,6760,47
20230613,115700,99018730,6740,6740,6740,6740,0
20230613,115600,99018730,6740,6750,6750,6740,100
20230613,115500,98344720,6760,6760,6760,6760,0
20230613,115400,98344720,6760,6760,6760,6760,0
20230613,115300,98344720,6760,6760,6760,6760,0
20230613,115200,98344720,6760,6760,6760,6760,0
20230613,115100,98344720,6760,6760,6760,6760,0
20230613,115000,98344720,6760,6760,6760,6760,0
20230613,114900,98344720,6760,6760,6760,6760,0
20230613,114800,98344720,6760,6760,6760,6760,0
20230613,114700,98344720,6760,6760,6760,6760,0
20230613,114600,98344720,6760,6760,6760,6760,0
20230613,114500,98344720,6760,6760,6760,6760,0
20230613,114400,98344720,6760,6760,6760,6760,0
20230613,114300,98344720,6760,6760,6760,6760,0
20230613,114200,98344720,6760,6760,6760,6760,1
20230613,114100,98337960,6750,6750,6750,6750,0
20230613,114000,98337960,6750,6750,6750,6750,0
20230613,113900,98337960,6750,6750,6750,6750,0
20230613,113800,98337960,6750,6750,6750,6750,0
20230613,113700,98337960,6750,6750,6750,6750,115
20230613,113600,97561710,6760,6760,6760,6760,0
20230613,113500,97561710,6760,6760,6760,6760,0
20230613,113400,97561710,6760,6760,6760,6760,0
20230613,113300,97561710,6760,6760,6760,6760,0
20230613,113200,97561710,6760,6760,6760,6760,0
20230613,113100,97561710,6760,6760,6760,6760,0
20230613,113000,97561710,6760,6760,6760,6760,0
20230613,112900,97561710,6760,6760,6760,6760,0
20230613,112800,97561710,6760,6760,6760,6760,0
20230613,112700,97561710,6760,6760,6760,6760,0
20230613,112600,97561710,6760,6760,6760,6760,0
20230613,112500,97561710,6760,6760,6760,6760,0
20230613,112400,97561710,6760,6760,6760,6760,0
20230613,112300,97561710,6760,6760,6760,6760,0
20230613,112200,97561710,6760,6760,6760,6760,0
20230613,112100,97561710,6760,6760,6760,6760,0
20230613,112000,97561710,6760,6760,6760,6760,0
20230613,111900,97561710,6760,6760,6760,6760,0
20230613,111800,97561710,6760,6760,6760,6760,0
20230613,111700,97561710,6760,6760,6760,6760,8
20230613,111600,97507630,6760,6760,6760,6760,0
20230613,111500,97507630,6760,6760,6760,6760,0
20230613,111400,97507630,6760,6750,6760,6750,65
20230613,111300,97068850,6750,6750,6750,6750,0
20230613,111200,97068850,6750,6750,6750,6750,4
20230613,111100,97041850,6750,6750,6750,6750,134
20230613,111000,96137350,6770,6770,6770,6770,0
20230613,110900,96137350,6770,6770,6770,6770,0
20230613,110800,96137350,6770,6770,6770,6770,0
20230613,110700,96137350,6770,6770,6770,6770,1
20230613,110600,96130580,6750,6760,6760,6750,450
20230613,110500,93092640,6770,6770,6770,6770,0
20230613,110400,93092640,6770,6770,6770,6770,0
20230613,110300,93092640,6770,6770,6770,6770,0
20230613,110200,93092640,6770,6770,6770,6770,18
20230613,110100,92970780,6770,6770,6770,6770,0
20230613,110000,92970780,6770,6770,6770,6770,0
20230613,105900,92970780,6770,6770,6770,6770,0
20230613,105800,92970780,6770,6770,6770,6770,0
20230613,105700,92970780,6770,6770,6770,6770,0
20230613,105600,92970780,6770,6770,6770,6770,0
20230613,105500,92970780,6770,6770,6770,6770,0
20230613,105400,92970780,6770,6770,6770,6770,0
20230613,105300,92970780,6770,6770,6770,6770,0
20230613,105200,92970780,6770,6770,6770,6770,0
20230613,105100,92970780,6770,6770,6770,6770,0
20230613,105000,92970780,6770,6770,6770,6770,0
20230613,104900,92970780,6770,6770,6770,6770,0
20230613,104800,92970780,6770,6770,6770,6770,0
20230613,104700,92970780,6770,6770,6770,6770,0
20230613,104600,92970780,6770,6770,6770,6770,0
20230613,104500,92970780,6770,6770,6770,6770,0
20230613,104400,92970780,6770,6770,6770,6770,0
20230613,104300,92970780,6770,6770,6770,6770,0
20230613,104200,92970780,6770,6770,6770,6770,0
20230613,104100,92970780,6770,6770,6770,6770,543
20230613,104000,89294670,6790,6790,6790,6790,0
20230613,103900,89294670,6790,6790,6790,6790,0
20230613,103800,89294670,6790,6790,6790,6790,0
20230613,103700,89294670,6790,6790,6790,6790,1
20230613,103600,89287880,6790,6790,6790,6790,0
20230613,103500,89287880,6790,6790,6790,6790,0
20230613,103400,89287880,6790,6790,6790,6790,0
20230613,103300,89287880,6790,6790,6790,6790,0
20230613,103200,89287880,6790,6790,6790,6790,0
20230613,103100,89287880,6790,6780,6790,6780,2
20230613,103000,89274310,6790,6790,6790,6790,0
20230613,102900,89274310,6790,6790,6790,6790,0
20230613,102800,89274310,6790,6790,6790,6790,0
20230613,102700,89274310,6790,6790,6790,6790,0
20230613,102600,89274310,6790,6790,6790,6790,0
20230613,102500,89274310,6790,6790,6790,6790,0
20230613,102400,89274310,6790,6790,6790,6790,0
20230613,102300,89274310,6790,6790,6790,6790,75
20230613,102200,88765060,6780,6780,6780,6780,0
20230613,102100,88765060,6780,6780,6780,6750,24
20230613,102000,88602370,6780,6780,6780,6780,70
20230613,101900,88127770,6780,6780,6780,6780,0
20230613,101800,88127770,6780,6780,6780,6780,0
20230613,101700,88127770,6780,6780,6780,6780,0
20230613,101600,88127770,6780,6780,6780,6780,0
20230613,101500,88127770,6780,6780,6780,6780,0
20230613,101400,88127770,6780,6780,6780,6780,10
20230613,101300,88059970,6780,6780,6780,6780,0
20230613,101200,88059970,6780,6780,6780,6780,5
20230613,101100,88026070,6780,6780,6780,6780,0
20230613,101000,88026070,6780,6780,6780,6780,10
20230613,100900,87958270,6780,6780,6780,6780,110
20230613,100800,87212470,6780,6780,6780,6780,0
20230613,100700,87212470,6780,6780,6780,6780,0
20230613,100600,87212470,6780,6780,6780,6780,0
20230613,100500,87212470,6780,6780,6780,6780,0
20230613,100400,87212470,6780,6780,6780,6780,1
20230613,100300,87205690,6760,6760,6760,6760,115
20230613,100200,86428290,6770,6770,6770,6770,13
20230613,100100,86340280,6770,6770,6770,6770,0
20230613,100000,86340280,6770,6770,6770,6770,0
20230613,095900,86340280,6770,6770,6770,6770,0
20230613,095800,86340280,6770,6770,6770,6770,0
20230613,095700,86340280,6770,6770,6770,6770,0
20230613,095600,86340280,6770,6770,6770,6770,0
20230613,095500,86340280,6770,6770,6770,6770,0
20230613,095400,86340280,6770,6770,6770,6770,2
20230613,095300,86326740,6780,6780,6780,6780,0
20230613,095200,86326740,6780,6780,6780,6780,0
20230613,095100,86326740,6780,6780,6780,6780,0
20230613,095000,86326740,6780,6780,6780,6780,0
20230613,094900,86326740,6780,6780,6780,6780,0
20230613,094800,86326740,6780,6780,6780,6780,0
20230613,094700,86326740,6780,6780,6780,6780,0
20230613,094600,86326740,6780,6780,6780,6780,0
20230613,094500,86326740,6780,6780,6780,6780,0
20230613,094400,86326740,6780,6780,6780,6780,0
20230613,094300,86326740,6780,6780,6780,6780,0
20230613,094200,86326740,6780,6780,6780,6780,0
20230613,094100,86326740,6780,6780,6780,6780,0
20230613,094000,86326740,6780,6780,6780,6780,0
20230613,093900,86326740,6780,6780,6780,6780,0
20230613,093800,86326740,6780,6780,6780,6780,0
20230613,093700,86326740,6780,6780,6780,6780,0
20230613,093600,86326740,6780,6780,6780,6780,0
20230613,093500,86326740,6780,6780,6780,6780,0
20230613,093400,86326740,6780,6780,6780,6780,0
20230613,093300,86326740,6780,6780,6780,6780,0
20230613,093200,86326740,6780,6780,6780,6780,0
20230613,093100,86326740,6780,6780,6780,6780,0
20230613,093000,86326740,6780,6780,6780,6780,2
20230613,092900,86313180,6780,6780,6780,6780,0
20230613,092800,86313180,6780,6780,6780,6780,0
20230613,092700,86313180,6780,6780,6780,6780,83
20230613,092600,85750440,6790,6790,6790,6790,0
20230613,092500,85750440,6790,6790,6790,6790,0
20230613,092400,85750440,6790,6790,6790,6790,3
20230613,092300,85730070,6780,6780,6780,6780,105
20230613,092200,85018170,6780,6780,6780,6780,1
20230613,092100,85011390,6780,6780,6780,6780,0
20230613,092000,85011390,6780,6780,6780,6780,0
20230613,091900,85011390,6780,6780,6780,6780,0
20230613,091800,85011390,6780,6780,6780,6780,0
20230613,091700,85011390,6780,6760,6780,6760,2204
20230613,091600,70110350,6760,6760,6760,6760,0
20230613,091500,70110350,6760,6760,6760,6760,0
20230613,091400,70110350,6760,6760,6760,6760,0
20230613,091300,70110350,6760,6760,6760,6760,0
20230613,091200,70110350,6760,6750,6760,6750,8
20230613,091100,70056310,6760,6730,6760,6730,4
20230613,091000,70029360,6760,6780,6780,6740,96
20230613,090900,69381260,6790,6810,6870,6610,5083
20230613,090800,35599780,6880,6830,6880,6830,3
20230613,090700,35579210,6810,6880,6880,6600,5183
20230613,090600,790290,6900,6900,6900,6900,0
20230613,090500,790290,6900,6900,6900,6900,0
20230613,090400,790290,6900,6900,6900,6900,0
20230613,090300,790290,6900,6900,6900,6900,0
20230613,090200,790290,6900,6900,6900,6900,0
20230613,090100,790290,6900,6890,6900,6890,11
20230613,090000,714490,6880,6870,6880,6870,104