KissMeData/200780/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,205200,55648510,6760,6760,6760,6760,39
20230607,205100,55648510,6760,6760,6760,6760,0
20230607,205000,55648510,6760,6760,6760,6760,0
20230607,204900,55648510,6760,6760,6760,6760,0
20230607,204800,55648510,6760,6760,6760,6760,0
20230607,204700,55648510,6760,6760,6760,6760,0
20230607,204600,55648510,6760,6760,6760,6760,0
20230607,204500,55648510,6760,6760,6760,6760,0
20230607,204400,55648510,6760,6760,6760,6760,0
20230607,204300,55648510,6760,6760,6760,6760,0
20230607,204200,55648510,6760,6760,6760,6760,0
20230607,204100,55648510,6760,6760,6760,6760,0
20230607,204000,55648510,6760,6760,6760,6760,0
20230607,203900,55648510,6760,6760,6760,6760,0
20230607,203800,55648510,6760,6760,6760,6760,0
20230607,203700,55648510,6760,6760,6760,6760,0
20230607,203600,55648510,6760,6760,6760,6760,0
20230607,203500,55648510,6760,6760,6760,6760,0
20230607,203400,55648510,6760,6760,6760,6760,0
20230607,203300,55648510,6760,6760,6760,6760,0
20230607,203200,55648510,6760,6760,6760,6760,0
20230607,203100,55648510,6760,6760,6760,6760,0
20230607,203000,55648510,6760,6760,6760,6760,0
20230607,202900,55648510,6760,6760,6760,6760,0
20230607,202800,55648510,6760,6760,6760,6760,0
20230607,202700,55648510,6760,6760,6760,6760,0
20230607,202600,55648510,6760,6760,6760,6760,0
20230607,202500,55648510,6760,6760,6760,6760,0
20230607,202400,55648510,6760,6760,6760,6760,0
20230607,202300,55648510,6760,6760,6760,6760,0
20230607,202200,55648510,6760,6760,6760,6760,39
20230607,202100,55648510,6760,6760,6760,6760,0
20230607,202000,55648510,6760,6760,6760,6760,0
20230607,201900,55648510,6760,6760,6760,6760,0
20230607,201800,55648510,6760,6760,6760,6760,0
20230607,201700,55648510,6760,6760,6760,6760,0
20230607,201600,55648510,6760,6760,6760,6760,0
20230607,201500,55648510,6760,6760,6760,6760,0
20230607,201400,55648510,6760,6760,6760,6760,0
20230607,201300,55648510,6760,6760,6760,6760,0
20230607,201200,55648510,6760,6760,6760,6760,0
20230607,201100,55648510,6760,6760,6760,6760,0
20230607,201000,55648510,6760,6760,6760,6760,0
20230607,200900,55648510,6760,6760,6760,6760,0
20230607,200800,55648510,6760,6760,6760,6760,0
20230607,200700,55648510,6760,6760,6760,6760,0
20230607,200600,55648510,6760,6760,6760,6760,0
20230607,200500,55648510,6760,6760,6760,6760,0
20230607,200400,55648510,6760,6760,6760,6760,0
20230607,200300,55648510,6760,6760,6760,6760,0
20230607,200200,55648510,6760,6760,6760,6760,0
20230607,200100,55648510,6760,6760,6760,6760,0
20230607,200000,55648510,6760,6760,6760,6760,0
20230607,195900,55648510,6760,6760,6760,6760,0
20230607,195800,55648510,6760,6760,6760,6760,0
20230607,195700,55648510,6760,6760,6760,6760,0
20230607,195600,55648510,6760,6760,6760,6760,0
20230607,195500,55648510,6760,6760,6760,6760,0
20230607,195400,55648510,6760,6760,6760,6760,0
20230607,195300,55648510,6760,6760,6760,6760,0
20230607,195200,55648510,6760,6760,6760,6760,39
20230607,195100,55648510,6760,6760,6760,6760,0
20230607,195000,55648510,6760,6760,6760,6760,0
20230607,194900,55648510,6760,6760,6760,6760,0
20230607,194800,55648510,6760,6760,6760,6760,0
20230607,194700,55648510,6760,6760,6760,6760,0
20230607,194600,55648510,6760,6760,6760,6760,0
20230607,194500,55648510,6760,6760,6760,6760,0
20230607,194400,55648510,6760,6760,6760,6760,0
20230607,194300,55648510,6760,6760,6760,6760,0
20230607,194200,55648510,6760,6760,6760,6760,0
20230607,194100,55648510,6760,6760,6760,6760,0
20230607,194000,55648510,6760,6760,6760,6760,0
20230607,193900,55648510,6760,6760,6760,6760,0
20230607,193800,55648510,6760,6760,6760,6760,0
20230607,193700,55648510,6760,6760,6760,6760,0
20230607,193600,55648510,6760,6760,6760,6760,0
20230607,193500,55648510,6760,6760,6760,6760,0
20230607,193400,55648510,6760,6760,6760,6760,0
20230607,193300,55648510,6760,6760,6760,6760,0
20230607,193200,55648510,6760,6760,6760,6760,0
20230607,193100,55648510,6760,6760,6760,6760,0
20230607,193000,55648510,6760,6760,6760,6760,0
20230607,192900,55648510,6760,6760,6760,6760,0
20230607,192800,55648510,6760,6760,6760,6760,0
20230607,192700,55648510,6760,6760,6760,6760,0
20230607,192600,55648510,6760,6760,6760,6760,0
20230607,192500,55648510,6760,6760,6760,6760,0
20230607,192400,55648510,6760,6760,6760,6760,0
20230607,192300,55648510,6760,6760,6760,6760,0
20230607,192200,55648510,6760,6760,6760,6760,39
20230607,192100,55648510,6760,6760,6760,6760,0
20230607,192000,55648510,6760,6760,6760,6760,0
20230607,191900,55648510,6760,6760,6760,6760,0
20230607,191800,55648510,6760,6760,6760,6760,0
20230607,191700,55648510,6760,6760,6760,6760,0
20230607,191600,55648510,6760,6760,6760,6760,0
20230607,191500,55648510,6760,6760,6760,6760,0
20230607,191400,55648510,6760,6760,6760,6760,0
20230607,191300,55648510,6760,6760,6760,6760,0
20230607,191200,55648510,6760,6760,6760,6760,0
20230607,191100,55648510,6760,6760,6760,6760,0
20230607,191000,55648510,6760,6760,6760,6760,0
20230607,190900,55648510,6760,6760,6760,6760,0
20230607,190800,55648510,6760,6760,6760,6760,0
20230607,190700,55648510,6760,6760,6760,6760,0
20230607,190600,55648510,6760,6760,6760,6760,0
20230607,190500,55648510,6760,6760,6760,6760,0
20230607,190400,55648510,6760,6760,6760,6760,0
20230607,190300,55648510,6760,6760,6760,6760,0
20230607,190200,55648510,6760,6760,6760,6760,0
20230607,190100,55648510,6760,6760,6760,6760,0
20230607,190000,55648510,6760,6760,6760,6760,0
20230607,185900,55648510,6760,6760,6760,6760,0
20230607,185800,55648510,6760,6760,6760,6760,0
20230607,185700,55648510,6760,6760,6760,6760,0
20230607,185600,55648510,6760,6760,6760,6760,0
20230607,185500,55648510,6760,6760,6760,6760,0
20230607,185400,55648510,6760,6760,6760,6760,0
20230607,185300,55648510,6760,6760,6760,6760,0
20230607,185200,55648510,6760,6760,6760,6760,39
20230607,185100,55648510,6760,6760,6760,6760,0
20230607,185000,55648510,6760,6760,6760,6760,0
20230607,184900,55648510,6760,6760,6760,6760,0
20230607,184800,55648510,6760,6760,6760,6760,0
20230607,184700,55648510,6760,6760,6760,6760,0
20230607,184600,55648510,6760,6760,6760,6760,0
20230607,184500,55648510,6760,6760,6760,6760,0
20230607,184400,55648510,6760,6760,6760,6760,0
20230607,184300,55648510,6760,6760,6760,6760,0
20230607,184200,55648510,6760,6760,6760,6760,0
20230607,184100,55648510,6760,6760,6760,6760,0
20230607,184000,55648510,6760,6760,6760,6760,0
20230607,183900,55648510,6760,6760,6760,6760,0
20230607,183800,55648510,6760,6760,6760,6760,0
20230607,183700,55648510,6760,6760,6760,6760,0
20230607,183600,55648510,6760,6760,6760,6760,0
20230607,183500,55648510,6760,6760,6760,6760,0
20230607,183400,55648510,6760,6760,6760,6760,0
20230607,183300,55648510,6760,6760,6760,6760,0
20230607,183200,55648510,6760,6760,6760,6760,0
20230607,183100,55648510,6760,6760,6760,6760,0
20230607,183000,55648510,6760,6760,6760,6760,0
20230607,182900,55648510,6760,6760,6760,6760,0
20230607,182800,55648510,6760,6760,6760,6760,0
20230607,182700,55648510,6760,6760,6760,6760,0
20230607,182600,55648510,6760,6760,6760,6760,0
20230607,182500,55648510,6760,6760,6760,6760,0
20230607,182400,55648510,6760,6760,6760,6760,0
20230607,182300,55648510,6760,6760,6760,6760,0
20230607,182200,55648510,6760,6760,6760,6760,39
20230607,182100,55648510,6760,6760,6760,6760,0
20230607,182000,55648510,6760,6760,6760,6760,0
20230607,181900,55648510,6760,6760,6760,6760,0
20230607,181800,55648510,6760,6760,6760,6760,0
20230607,181700,55648510,6760,6760,6760,6760,0
20230607,181600,55648510,6760,6760,6760,6760,0
20230607,181500,55648510,6760,6760,6760,6760,0
20230607,181400,55648510,6760,6760,6760,6760,0
20230607,181300,55648510,6760,6760,6760,6760,0
20230607,181200,55648510,6760,6760,6760,6760,0
20230607,181100,55648510,6760,6760,6760,6760,0
20230607,181000,55648510,6760,6760,6760,6760,0
20230607,180900,55648510,6760,6760,6760,6760,0
20230607,180800,55648510,6760,6760,6760,6760,0
20230607,180700,55648510,6760,6760,6760,6760,0
20230607,180600,55648510,6760,6760,6760,6760,0
20230607,180500,55648510,6760,6760,6760,6760,0
20230607,180400,55648510,6760,6760,6760,6760,0
20230607,180300,55648510,6760,6760,6760,6760,0
20230607,180200,55648510,6760,6760,6760,6760,0
20230607,180100,55648510,6760,6760,6760,6760,0
20230607,180000,55648510,6760,6760,6760,6760,0
20230607,175900,55648510,6760,6760,6760,6760,0
20230607,175800,55648510,6760,6760,6760,6760,0
20230607,175700,55648510,6760,6760,6760,6760,0
20230607,175600,55648510,6760,6760,6760,6760,0
20230607,175500,55648510,6760,6760,6760,6760,0
20230607,175400,55648510,6760,6760,6760,6760,0
20230607,175300,55648510,6760,6760,6760,6760,0
20230607,175200,55648510,6760,6760,6760,6760,39
20230607,175100,55648510,6760,6760,6760,6760,0
20230607,175000,55648510,6760,6760,6760,6760,0
20230607,174900,55648510,6760,6760,6760,6760,0
20230607,174800,55648510,6760,6760,6760,6760,0
20230607,174700,55648510,6760,6760,6760,6760,0
20230607,174600,55648510,6760,6760,6760,6760,0
20230607,174500,55648510,6760,6760,6760,6760,0
20230607,174400,55648510,6760,6760,6760,6760,0
20230607,174300,55648510,6760,6760,6760,6760,0
20230607,174200,55648510,6760,6760,6760,6760,0
20230607,174100,55648510,6760,6760,6760,6760,0
20230607,174000,55648510,6760,6760,6760,6760,0
20230607,173900,55648510,6760,6760,6760,6760,0
20230607,173800,55648510,6760,6760,6760,6760,0
20230607,173700,55648510,6760,6760,6760,6760,0
20230607,173600,55648510,6760,6760,6760,6760,0
20230607,173500,55648510,6760,6760,6760,6760,0
20230607,173400,55648510,6760,6760,6760,6760,0
20230607,173300,55648510,6760,6760,6760,6760,0
20230607,173200,55648510,6760,6760,6760,6760,0
20230607,173100,55648510,6760,6760,6760,6760,0
20230607,173000,55648510,6760,6760,6760,6760,0
20230607,172900,55648510,6760,6760,6760,6760,0
20230607,172800,55648510,6760,6760,6760,6760,0
20230607,172700,55648510,6760,6760,6760,6760,0
20230607,172600,55648510,6760,6760,6760,6760,0
20230607,172500,55648510,6760,6760,6760,6760,0
20230607,172400,55648510,6760,6760,6760,6760,0
20230607,172300,55648510,6760,6760,6760,6760,0
20230607,172200,55648510,6760,6760,6760,6760,39
20230607,172100,55648510,6760,6760,6760,6760,0
20230607,172000,55648510,6760,6760,6760,6760,0
20230607,171900,55648510,6760,6760,6760,6760,0
20230607,171800,55648510,6760,6760,6760,6760,0
20230607,171700,55648510,6760,6760,6760,6760,0
20230607,171600,55648510,6760,6760,6760,6760,0
20230607,171500,55648510,6760,6760,6760,6760,0
20230607,171400,55648510,6760,6760,6760,6760,0
20230607,171300,55648510,6760,6760,6760,6760,0
20230607,171200,55648510,6760,6760,6760,6760,0
20230607,171100,55648510,6760,6760,6760,6760,0
20230607,171000,55648510,6760,6760,6760,6760,0
20230607,170900,55648510,6760,6760,6760,6760,0
20230607,170800,55648510,6760,6760,6760,6760,0
20230607,170700,55648510,6760,6760,6760,6760,0
20230607,170600,55648510,6760,6760,6760,6760,0
20230607,170500,55648510,6760,6760,6760,6760,0
20230607,170400,55648510,6760,6760,6760,6760,0
20230607,170300,55648510,6760,6760,6760,6760,0
20230607,170200,55648510,6760,6760,6760,6760,0
20230607,170100,55648510,6760,6760,6760,6760,0
20230607,170000,55648510,6760,6760,6760,6760,0
20230607,165900,55648510,6760,6760,6760,6760,0
20230607,165800,55648510,6760,6760,6760,6760,0
20230607,165700,55648510,6760,6760,6760,6760,0
20230607,165600,55648510,6760,6760,6760,6760,0
20230607,165500,55648510,6760,6760,6760,6760,0
20230607,165400,55648510,6760,6760,6760,6760,0
20230607,165300,55648510,6760,6760,6760,6760,0
20230607,165200,55648510,6760,6760,6760,6760,39
20230607,165100,55648510,6760,6760,6760,6760,0
20230607,165000,55648510,6760,6760,6760,6760,0
20230607,164900,55648510,6760,6760,6760,6760,0
20230607,164800,55648510,6760,6760,6760,6760,0
20230607,164700,55648510,6760,6760,6760,6760,0
20230607,164600,55648510,6760,6760,6760,6760,0
20230607,164500,55648510,6760,6760,6760,6760,0
20230607,164400,55648510,6760,6760,6760,6760,0
20230607,164300,55648510,6760,6760,6760,6760,0
20230607,164200,55648510,6760,6760,6760,6760,0
20230607,164100,55648510,6760,6760,6760,6760,0
20230607,164000,55648510,6760,6760,6760,6760,0
20230607,163900,55648510,6760,6760,6760,6760,0
20230607,163800,55648510,6760,6760,6760,6760,0
20230607,163700,55648510,6760,6760,6760,6760,0
20230607,163600,55648510,6760,6760,6760,6760,0
20230607,163500,55648510,6760,6760,6760,6760,0
20230607,163400,55648510,6760,6760,6760,6760,0
20230607,163300,55648510,6760,6760,6760,6760,0
20230607,163200,55648510,6760,6760,6760,6760,0
20230607,163100,55648510,6760,6760,6760,6760,0
20230607,163000,55648510,6760,6760,6760,6760,0
20230607,162900,55648510,6760,6760,6760,6760,0
20230607,162800,55648510,6760,6760,6760,6760,0
20230607,162700,55648510,6760,6760,6760,6760,0
20230607,162600,55648510,6760,6760,6760,6760,0
20230607,162500,55648510,6760,6760,6760,6760,0
20230607,162400,55648510,6760,6760,6760,6760,0
20230607,162300,55648510,6760,6760,6760,6760,0
20230607,162200,55648510,6760,6760,6760,6760,39
20230607,162100,55648510,6760,6760,6760,6760,0
20230607,162000,55648510,6760,6760,6760,6760,0
20230607,161900,55648510,6760,6760,6760,6760,0
20230607,161800,55648510,6760,6760,6760,6760,0
20230607,161700,55648510,6760,6760,6760,6760,0
20230607,161600,55648510,6760,6760,6760,6760,0
20230607,161500,55648510,6760,6760,6760,6760,0
20230607,161400,55648510,6760,6760,6760,6760,0
20230607,161300,55648510,6760,6760,6760,6760,0
20230607,161200,55648510,6760,6760,6760,6760,0
20230607,161100,55648510,6760,6760,6760,6760,0
20230607,161000,55648510,6760,6760,6760,6760,0
20230607,160900,55648510,6760,6760,6760,6760,0
20230607,160800,55648510,6760,6760,6760,6760,0
20230607,160700,55648510,6760,6760,6760,6760,0
20230607,160600,55648510,6760,6760,6760,6760,0
20230607,160500,55648510,6760,6760,6760,6760,0
20230607,160400,55648510,6760,6760,6760,6760,0
20230607,160300,55648510,6760,6760,6760,6760,0
20230607,160200,55648510,6760,6760,6760,6760,0
20230607,160100,55648510,6760,6760,6760,6760,0
20230607,160000,55648510,6760,6760,6760,6760,0
20230607,155900,55648510,6760,6760,6760,6760,0
20230607,155800,55648510,6760,6760,6760,6760,0
20230607,155700,55648510,6760,6760,6760,6760,0
20230607,155600,55648510,6760,6760,6760,6760,0
20230607,155500,55648510,6760,6760,6760,6760,0
20230607,155400,55648510,6760,6760,6760,6760,0
20230607,155300,55648510,6760,6760,6760,6760,0
20230607,155200,55648510,6760,6760,6760,6760,39
20230607,155100,55648510,6760,6760,6760,6760,0
20230607,155000,55648510,6760,6760,6760,6760,0
20230607,154900,55648510,6760,6760,6760,6760,0
20230607,154800,55648510,6760,6760,6760,6760,0
20230607,154700,55648510,6760,6760,6760,6760,0
20230607,154600,55648510,6760,6760,6760,6760,0
20230607,154500,55648510,6760,6760,6760,6760,0
20230607,154400,55648510,6760,6760,6760,6760,0
20230607,154300,55648510,6760,6760,6760,6760,0
20230607,154200,55648510,6760,6760,6760,6760,0
20230607,154100,55648510,6760,6760,6760,6760,0
20230607,154000,55648510,6760,6760,6760,6760,0
20230607,153900,55648510,6760,6760,6760,6760,0
20230607,153800,55648510,6760,6760,6760,6760,0
20230607,153700,55648510,6760,6760,6760,6760,0
20230607,153600,55648510,6760,6760,6760,6760,0
20230607,153500,55648510,6760,6760,6760,6760,0
20230607,153400,55648510,6760,6760,6760,6760,0
20230607,153300,55648510,6760,6760,6760,6760,0
20230607,153200,55648510,6760,6760,6760,6760,0
20230607,153100,55648510,6760,6760,6760,6760,0
20230607,153000,55648510,6760,6760,6760,6760,39
20230607,152900,55384870,6760,6760,6760,6760,0
20230607,152800,55384870,6760,6760,6760,6760,0
20230607,152700,55384870,6760,6760,6760,6760,0
20230607,152600,55384870,6760,6760,6760,6760,0
20230607,152500,55384870,6760,6760,6760,6760,0
20230607,152400,55384870,6760,6760,6760,6760,0
20230607,152300,55384870,6760,6760,6760,6760,0
20230607,152200,55384870,6760,6760,6760,6760,0
20230607,152100,55384870,6760,6760,6760,6760,0
20230607,152000,55384870,6760,6760,6760,6760,0
20230607,151900,55384870,6760,6760,6760,6760,0
20230607,151800,55384870,6760,6760,6760,6760,0
20230607,151700,55384870,6760,6760,6760,6760,0
20230607,151600,55384870,6760,6760,6760,6760,0
20230607,151500,55384870,6760,6760,6760,6760,0
20230607,151400,55384870,6760,6760,6760,6760,0
20230607,151300,55384870,6760,6760,6760,6760,0
20230607,151200,55384870,6760,6760,6760,6760,0
20230607,151100,55384870,6760,6710,6760,6710,8
20230607,151000,55331140,6700,6700,6700,6700,0
20230607,150900,55331140,6700,6700,6700,6700,0
20230607,150800,55331140,6700,6700,6700,6700,13
20230607,150700,55244040,6760,6760,6760,6760,0
20230607,150600,55244040,6760,6760,6760,6760,0
20230607,150500,55244040,6760,6760,6760,6760,0
20230607,150400,55244040,6760,6760,6760,6760,0
20230607,150300,55244040,6760,6760,6760,6760,0
20230607,150200,55244040,6760,6760,6760,6760,0
20230607,150100,55244040,6760,6760,6760,6760,0
20230607,150000,55244040,6760,6760,6760,6760,0
20230607,145900,55244040,6760,6760,6760,6760,0
20230607,145800,55244040,6760,6760,6760,6760,0
20230607,145700,55244040,6760,6760,6760,6760,0
20230607,145600,55244040,6760,6760,6760,6760,0
20230607,145500,55244040,6760,6750,6760,6750,5
20230607,145400,55210280,6750,6750,6750,6700,4320
20230607,145300,26241410,6770,6770,6770,6770,0
20230607,145200,26241410,6770,6770,6770,6770,0
20230607,145100,26241410,6770,6770,6770,6770,0
20230607,145000,26241410,6770,6770,6770,6770,0
20230607,144900,26241410,6770,6770,6770,6770,0
20230607,144800,26241410,6770,6770,6770,6770,0
20230607,144700,26241410,6770,6770,6770,6770,1
20230607,144600,26234640,6750,6750,6750,6750,0
20230607,144500,26234640,6750,6750,6750,6750,0
20230607,144400,26234640,6750,6750,6750,6750,0
20230607,144300,26234640,6750,6750,6750,6750,0
20230607,144200,26234640,6750,6750,6750,6750,0
20230607,144100,26234640,6750,6750,6750,6750,0
20230607,144000,26234640,6750,6750,6750,6750,0
20230607,143900,26234640,6750,6750,6750,6750,0
20230607,143800,26234640,6750,6750,6750,6750,0
20230607,143700,26234640,6750,6750,6750,6750,0
20230607,143600,26234640,6750,6750,6750,6750,0
20230607,143500,26234640,6750,6750,6750,6750,0
20230607,143400,26234640,6750,6750,6750,6750,0
20230607,143300,26234640,6750,6750,6750,6750,0
20230607,143200,26234640,6750,6750,6750,6750,0
20230607,143100,26234640,6750,6750,6750,6750,0
20230607,143000,26234640,6750,6750,6750,6750,0
20230607,142900,26234640,6750,6750,6750,6750,0
20230607,142800,26234640,6750,6750,6750,6750,0
20230607,142700,26234640,6750,6750,6750,6750,25
20230607,142600,26065890,6770,6770,6770,6770,0
20230607,142500,26065890,6770,6770,6770,6770,0
20230607,142400,26065890,6770,6770,6770,6770,0
20230607,142300,26065890,6770,6770,6770,6770,0
20230607,142200,26065890,6770,6770,6770,6770,0
20230607,142100,26065890,6770,6770,6770,6770,0
20230607,142000,26065890,6770,6770,6770,6770,1
20230607,141900,26059120,6770,6770,6770,6770,0
20230607,141800,26059120,6770,6770,6770,6770,0
20230607,141700,26059120,6770,6770,6770,6770,0
20230607,141600,26059120,6770,6770,6770,6770,0
20230607,141500,26059120,6770,6770,6770,6770,0
20230607,141400,26059120,6770,6770,6770,6770,0
20230607,141300,26059120,6770,6770,6770,6770,0
20230607,141200,26059120,6770,6770,6770,6770,0
20230607,141100,26059120,6770,6770,6770,6770,0
20230607,141000,26059120,6770,6770,6770,6770,0
20230607,140900,26059120,6770,6770,6770,6770,0
20230607,140800,26059120,6770,6770,6770,6770,0
20230607,140700,26059120,6770,6770,6770,6770,0
20230607,140600,26059120,6770,6770,6770,6770,0
20230607,140500,26059120,6770,6770,6770,6770,0
20230607,140400,26059120,6770,6770,6770,6770,0
20230607,140300,26059120,6770,6770,6770,6770,0
20230607,140200,26059120,6770,6770,6770,6770,0
20230607,140100,26059120,6770,6760,6770,6760,3
20230607,140000,26038830,6750,6750,6750,6750,12
20230607,135900,25957830,6760,6760,6760,6760,0
20230607,135800,25957830,6760,6760,6760,6760,63
20230607,135700,25531950,6760,6760,6760,6760,0
20230607,135600,25531950,6760,6760,6760,6760,0
20230607,135500,25531950,6760,6760,6760,6760,0
20230607,135400,25531950,6760,6760,6760,6760,0
20230607,135300,25531950,6760,6760,6760,6760,0
20230607,135200,25531950,6760,6760,6760,6760,0
20230607,135100,25531950,6760,6760,6760,6760,0
20230607,135000,25531950,6760,6760,6760,6760,0
20230607,134900,25531950,6760,6760,6760,6760,0
20230607,134800,25531950,6760,6760,6760,6760,0
20230607,134700,25531950,6760,6760,6760,6760,0
20230607,134600,25531950,6760,6760,6760,6760,0
20230607,134500,25531950,6760,6760,6760,6760,0
20230607,134400,25531950,6760,6760,6760,6760,40
20230607,134300,25261550,6760,6760,6760,6760,0
20230607,134200,25261550,6760,6760,6760,6760,0
20230607,134100,25261550,6760,6760,6760,6760,0
20230607,134000,25261550,6760,6760,6760,6760,0
20230607,133900,25261550,6760,6760,6760,6760,0
20230607,133800,25261550,6760,6760,6760,6760,7
20230607,133700,25214230,6760,6760,6760,6760,0
20230607,133600,25214230,6760,6760,6760,6760,0
20230607,133500,25214230,6760,6760,6760,6760,0
20230607,133400,25214230,6760,6760,6760,6760,0
20230607,133300,25214230,6760,6760,6760,6760,0
20230607,133200,25214230,6760,6760,6760,6760,0
20230607,133100,25214230,6760,6760,6760,6760,0
20230607,133000,25214230,6760,6760,6760,6760,0
20230607,132900,25214230,6760,6760,6760,6760,1
20230607,132800,25207470,6760,6760,6760,6760,0
20230607,132700,25207470,6760,6760,6760,6760,0
20230607,132600,25207470,6760,6760,6760,6760,0
20230607,132500,25207470,6760,6760,6760,6760,1
20230607,132400,25200710,6760,6760,6760,6760,1
20230607,132300,25193950,6760,6760,6760,6760,34
20230607,132200,24964110,6760,6760,6760,6760,0
20230607,132100,24964110,6760,6760,6760,6760,0
20230607,132000,24964110,6760,6760,6760,6760,0
20230607,131900,24964110,6760,6760,6760,6760,0
20230607,131800,24964110,6760,6760,6760,6760,0
20230607,131700,24964110,6760,6760,6760,6760,0
20230607,131600,24964110,6760,6760,6760,6760,0
20230607,131500,24964110,6760,6760,6760,6760,0
20230607,131400,24964110,6760,6760,6760,6760,0
20230607,131300,24964110,6760,6760,6760,6760,0
20230607,131200,24964110,6760,6760,6760,6760,0
20230607,131100,24964110,6760,6760,6760,6760,0
20230607,131000,24964110,6760,6760,6760,6760,1
20230607,130900,24957350,6760,6760,6760,6760,2
20230607,130800,24943830,6760,6760,6760,6760,36
20230607,130700,24700470,6760,6760,6760,6760,26
20230607,130600,24524710,6770,6770,6770,6770,0
20230607,130500,24524710,6770,6770,6770,6770,0
20230607,130400,24524710,6770,6770,6770,6770,0
20230607,130300,24524710,6770,6770,6770,6770,0
20230607,130200,24524710,6770,6770,6770,6770,0
20230607,130100,24524710,6770,6770,6770,6770,0
20230607,130000,24524710,6770,6770,6770,6770,0
20230607,125900,24524710,6770,6770,6770,6770,0
20230607,125800,24524710,6770,6770,6770,6770,0
20230607,125700,24524710,6770,6770,6770,6770,0
20230607,125600,24524710,6770,6770,6770,6770,0
20230607,125500,24524710,6770,6770,6770,6770,0
20230607,125400,24524710,6770,6770,6770,6770,0
20230607,125300,24524710,6770,6770,6770,6770,0
20230607,125200,24524710,6770,6770,6770,6770,0
20230607,125100,24524710,6770,6760,6770,6760,604
20230607,125000,20441660,6770,6770,6770,6770,0
20230607,124900,20441660,6770,6770,6770,6770,0
20230607,124800,20441660,6770,6770,6770,6770,0
20230607,124700,20441660,6770,6770,6770,6770,0
20230607,124600,20441660,6770,6770,6770,6770,0
20230607,124500,20441660,6770,6770,6770,6770,1
20230607,124400,20434890,6770,6770,6770,6770,1
20230607,124300,20428120,6790,6790,6790,6790,0
20230607,124200,20428120,6790,6790,6790,6790,0
20230607,124100,20428120,6790,6790,6790,6790,0
20230607,124000,20428120,6790,6790,6790,6790,0
20230607,123900,20428120,6790,6790,6790,6790,0
20230607,123800,20428120,6790,6790,6790,6790,0
20230607,123700,20428120,6790,6790,6790,6790,0
20230607,123600,20428120,6790,6790,6790,6790,0
20230607,123500,20428120,6790,6790,6790,6790,0
20230607,123400,20428120,6790,6790,6790,6790,0
20230607,123300,20428120,6790,6790,6790,6790,0
20230607,123200,20428120,6790,6790,6790,6790,0
20230607,123100,20428120,6790,6790,6790,6790,0
20230607,123000,20428120,6790,6790,6790,6790,0
20230607,122900,20428120,6790,6790,6790,6790,0
20230607,122800,20428120,6790,6790,6790,6790,0
20230607,122700,20428120,6790,6790,6790,6790,0
20230607,122600,20428120,6790,6790,6790,6790,0
20230607,122500,20428120,6790,6790,6790,6790,0
20230607,122400,20428120,6790,6790,6790,6790,0
20230607,122300,20428120,6790,6790,6790,6790,0
20230607,122200,20428120,6790,6790,6790,6790,0
20230607,122100,20428120,6790,6790,6790,6790,0
20230607,122000,20428120,6790,6790,6790,6790,0
20230607,121900,20428120,6790,6790,6790,6790,0
20230607,121800,20428120,6790,6790,6790,6790,0
20230607,121700,20428120,6790,6790,6790,6790,0
20230607,121600,20428120,6790,6790,6790,6790,0
20230607,121500,20428120,6790,6790,6790,6790,0
20230607,121400,20428120,6790,6790,6790,6790,0
20230607,121300,20428120,6790,6790,6790,6790,0
20230607,121200,20428120,6790,6790,6790,6790,0
20230607,121100,20428120,6790,6790,6790,6790,0
20230607,121000,20428120,6790,6790,6790,6790,0
20230607,120900,20428120,6790,6790,6790,6790,0
20230607,120800,20428120,6790,6790,6790,6790,0
20230607,120700,20428120,6790,6790,6790,6790,0
20230607,120600,20428120,6790,6790,6790,6790,0
20230607,120500,20428120,6790,6790,6790,6790,0
20230607,120400,20428120,6790,6790,6790,6790,0
20230607,120300,20428120,6790,6790,6790,6790,0
20230607,120200,20428120,6790,6790,6790,6790,0
20230607,120100,20428120,6790,6790,6790,6790,0
20230607,120000,20428120,6790,6790,6790,6790,0
20230607,115900,20428120,6790,6790,6790,6790,0
20230607,115800,20428120,6790,6790,6790,6790,0
20230607,115700,20428120,6790,6790,6790,6790,0
20230607,115600,20428120,6790,6790,6790,6790,0
20230607,115500,20428120,6790,6790,6790,6790,0
20230607,115400,20428120,6790,6790,6790,6790,0
20230607,115300,20428120,6790,6790,6790,6790,0
20230607,115200,20428120,6790,6790,6790,6790,0
20230607,115100,20428120,6790,6790,6790,6790,0
20230607,115000,20428120,6790,6790,6790,6790,0
20230607,114900,20428120,6790,6790,6790,6790,0
20230607,114800,20428120,6790,6790,6790,6790,0
20230607,114700,20428120,6790,6790,6790,6790,0
20230607,114600,20428120,6790,6790,6790,6790,0
20230607,114500,20428120,6790,6790,6790,6790,0
20230607,114400,20428120,6790,6790,6790,6790,0
20230607,114300,20428120,6790,6770,6790,6770,3
20230607,114200,20407790,6770,6770,6770,6770,2
20230607,114100,20394250,6770,6770,6770,6770,10
20230607,114000,20326550,6770,6770,6770,6770,0
20230607,113900,20326550,6770,6770,6770,6770,1
20230607,113800,20319780,6760,6760,6760,6760,0
20230607,113700,20319780,6760,6760,6760,6760,0
20230607,113600,20319780,6760,6760,6760,6760,0
20230607,113500,20319780,6760,6760,6760,6760,0
20230607,113400,20319780,6760,6760,6760,6760,0
20230607,113300,20319780,6760,6760,6760,6760,0
20230607,113200,20319780,6760,6760,6760,6760,0
20230607,113100,20319780,6760,6760,6760,6760,0
20230607,113000,20319780,6760,6760,6760,6760,0
20230607,112900,20319780,6760,6760,6760,6760,100
20230607,112800,19643780,6770,6770,6770,6770,1
20230607,112700,19637010,6750,6740,6750,6740,84
20230607,112600,19070140,6700,6700,6700,6700,8
20230607,112500,19016540,6700,6700,6700,6700,0
20230607,112400,19016540,6700,6700,6700,6700,0
20230607,112300,19016540,6700,6700,6700,6700,0
20230607,112200,19016540,6700,6700,6700,6700,0
20230607,112100,19016540,6700,6700,6700,6700,0
20230607,112000,19016540,6700,6700,6700,6700,0
20230607,111900,19016540,6700,6700,6700,6700,0
20230607,111800,19016540,6700,6700,6700,6700,0
20230607,111700,19016540,6700,6700,6700,6700,2
20230607,111600,19003140,6700,6700,6700,6700,0
20230607,111500,19003140,6700,6700,6700,6700,0
20230607,111400,19003140,6700,6700,6700,6700,0
20230607,111300,19003140,6700,6700,6700,6700,1
20230607,111200,18996440,6700,6700,6700,6700,0
20230607,111100,18996440,6700,6700,6700,6700,9
20230607,111000,18936140,6700,6700,6700,6700,10
20230607,110900,18869140,6740,6740,6740,6740,0
20230607,110800,18869140,6740,6740,6740,6740,0
20230607,110700,18869140,6740,6740,6740,6740,0
20230607,110600,18869140,6740,6740,6740,6740,0
20230607,110500,18869140,6740,6740,6740,6740,0
20230607,110400,18869140,6740,6740,6740,6740,0
20230607,110300,18869140,6740,6740,6740,6740,0
20230607,110200,18869140,6740,6740,6740,6740,2
20230607,110100,18855660,6740,6740,6740,6740,0
20230607,110000,18855660,6740,6740,6740,6740,1
20230607,105900,18848920,6740,6740,6740,6740,3
20230607,105800,18828700,6690,6690,6690,6690,0
20230607,105700,18828700,6690,6740,6740,6690,366
20230607,105600,16374740,6750,6750,6750,6750,0
20230607,105500,16374740,6750,6750,6750,6750,0
20230607,105400,16374740,6750,6750,6750,6750,0
20230607,105300,16374740,6750,6750,6750,6750,0
20230607,105200,16374740,6750,6750,6750,6750,0
20230607,105100,16374740,6750,6750,6750,6750,0
20230607,105000,16374740,6750,6750,6750,6750,0
20230607,104900,16374740,6750,6750,6750,6750,0
20230607,104800,16374740,6750,6750,6750,6750,0
20230607,104700,16374740,6750,6750,6750,6750,0
20230607,104600,16374740,6750,6750,6750,6750,0
20230607,104500,16374740,6750,6750,6750,6750,2
20230607,104400,16361240,6750,6750,6750,6750,0
20230607,104300,16361240,6750,6750,6750,6750,0
20230607,104200,16361240,6750,6750,6750,6750,33
20230607,104100,16138490,6750,6750,6750,6750,0
20230607,104000,16138490,6750,6750,6750,6750,0
20230607,103900,16138490,6750,6750,6750,6750,0
20230607,103800,16138490,6750,6750,6750,6750,0
20230607,103700,16138490,6750,6750,6750,6750,0
20230607,103600,16138490,6750,6750,6750,6750,0
20230607,103500,16138490,6750,6750,6750,6750,0
20230607,103400,16138490,6750,6750,6750,6750,0
20230607,103300,16138490,6750,6750,6750,6750,0
20230607,103200,16138490,6750,6750,6750,6750,0
20230607,103100,16138490,6750,6770,6770,6750,27
20230607,103000,15955780,6770,6770,6770,6770,0
20230607,102900,15955780,6770,6770,6770,6770,0
20230607,102800,15955780,6770,6770,6770,6770,2
20230607,102700,15942240,6750,6750,6750,6750,0
20230607,102600,15942240,6750,6750,6750,6750,0
20230607,102500,15942240,6750,6750,6750,6750,0
20230607,102400,15942240,6750,6750,6750,6750,12
20230607,102300,15861240,6760,6760,6760,6760,0
20230607,102200,15861240,6760,6760,6760,6760,3
20230607,102100,15840960,6770,6770,6770,6770,0
20230607,102000,15840960,6770,6770,6770,6770,0
20230607,101900,15840960,6770,6770,6770,6770,0
20230607,101800,15840960,6770,6770,6770,6770,0
20230607,101700,15840960,6770,6770,6770,6770,0
20230607,101600,15840960,6770,6770,6770,6770,0
20230607,101500,15840960,6770,6770,6770,6770,30
20230607,101400,15637860,6770,6770,6770,6770,0
20230607,101300,15637860,6770,6770,6770,6770,0
20230607,101200,15637860,6770,6770,6770,6770,10
20230607,101100,15570160,6770,6760,6770,6760,15
20230607,101000,15468750,6770,6770,6770,6770,0
20230607,100900,15468750,6770,6770,6770,6770,0
20230607,100800,15468750,6770,6770,6770,6770,505
20230607,100700,12049900,6780,6780,6780,6780,0
20230607,100600,12049900,6780,6780,6780,6780,0
20230607,100500,12049900,6780,6780,6780,6780,0
20230607,100400,12049900,6780,6780,6780,6780,0
20230607,100300,12049900,6780,6780,6780,6780,2
20230607,100200,12036340,6790,6790,6790,6790,0
20230607,100100,12036340,6790,6790,6790,6790,0
20230607,100000,12036340,6790,6790,6790,6790,0
20230607,095900,12036340,6790,6790,6790,6790,0
20230607,095800,12036340,6790,6790,6790,6790,0
20230607,095700,12036340,6790,6790,6790,6790,0
20230607,095600,12036340,6790,6790,6790,6790,0
20230607,095500,12036340,6790,6790,6790,6790,0
20230607,095400,12036340,6790,6790,6790,6790,10
20230607,095300,11968440,6790,6790,6790,6790,0
20230607,095200,11968440,6790,6790,6790,6790,0
20230607,095100,11968440,6790,6790,6790,6790,0
20230607,095000,11968440,6790,6790,6790,6790,0
20230607,094900,11968440,6790,6790,6790,6790,0
20230607,094800,11968440,6790,6790,6790,6790,0
20230607,094700,11968440,6790,6790,6790,6790,1
20230607,094600,11961650,6780,6790,6790,6780,31
20230607,094500,11751460,6780,6780,6780,6780,0
20230607,094400,11751460,6780,6780,6780,6780,0
20230607,094300,11751460,6780,6780,6780,6780,0
20230607,094200,11751460,6780,6780,6780,6780,0
20230607,094100,11751460,6780,6780,6780,6780,0
20230607,094000,11751460,6780,6780,6780,6780,2
20230607,093900,11737900,6790,6790,6790,6790,0
20230607,093800,11737900,6790,6790,6790,6790,0
20230607,093700,11737900,6790,6790,6790,6790,0
20230607,093600,11737900,6790,6790,6790,6790,0
20230607,093500,11737900,6790,6790,6790,6790,0
20230607,093400,11737900,6790,6790,6790,6790,0
20230607,093300,11737900,6790,6790,6790,6790,0
20230607,093200,11737900,6790,6790,6790,6790,400
20230607,093100,9021900,6790,6790,6790,6790,1
20230607,093000,9015110,6790,6790,6790,6790,0
20230607,092900,9015110,6790,6790,6790,6790,287
20230607,092800,7066380,6790,6790,6790,6790,0
20230607,092700,7066380,6790,6790,6790,6790,187
20230607,092600,5796650,6790,6790,6790,6790,2
20230607,092500,5783070,6790,6790,6790,6790,1
20230607,092400,5776280,6780,6780,6780,6780,11
20230607,092300,5701700,6780,6780,6780,6780,0
20230607,092200,5701700,6780,6780,6780,6780,0
20230607,092100,5701700,6780,6780,6780,6780,1
20230607,092000,5694920,6780,6780,6780,6780,401
20230607,091900,2976140,6770,6770,6770,6770,0
20230607,091800,2976140,6770,6770,6770,6770,20
20230607,091700,2840740,6770,6770,6770,6770,0
20230607,091600,2840740,6770,6770,6770,6770,0
20230607,091500,2840740,6770,6770,6770,6770,0
20230607,091400,2840740,6770,6770,6770,6770,100
20230607,091300,2163740,6770,6770,6770,6770,0
20230607,091200,2163740,6770,6770,6770,6770,0
20230607,091100,2163740,6770,6770,6770,6770,0
20230607,091000,2163740,6770,6770,6770,6770,1
20230607,090900,2156970,6790,6790,6790,6790,3
20230607,090800,2136600,6810,6810,6810,6810,0
20230607,090700,2136600,6810,6810,6810,6810,57
20230607,090600,1748430,6810,6810,6810,6810,0
20230607,090500,1748430,6810,6810,6810,6810,193
20230607,090400,434100,6810,6810,6810,6810,0
20230607,090300,434100,6810,6800,6810,6790,12
20230607,090200,352570,6790,6790,6790,6790,34
20230607,090100,121710,6790,6790,6790,6790,1
20230607,090000,114920,6760,6760,6760,6760,17