KissMeData/200780/min/candle-20230608.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230608,211500,22229950,6790,6790,6790,6790,4
20230608,211400,22229950,6790,6790,6790,6790,0
20230608,211300,22229950,6790,6790,6790,6790,0
20230608,211200,22229950,6790,6790,6790,6790,0
20230608,211100,22229950,6790,6790,6790,6790,0
20230608,211000,22229950,6790,6790,6790,6790,0
20230608,210900,22229950,6790,6790,6790,6790,0
20230608,210800,22229950,6790,6790,6790,6790,0
20230608,210700,22229950,6790,6790,6790,6790,0
20230608,210600,22229950,6790,6790,6790,6790,0
20230608,210500,22229950,6790,6790,6790,6790,0
20230608,210400,22229950,6790,6790,6790,6790,0
20230608,210300,22229950,6790,6790,6790,6790,0
20230608,210200,22229950,6790,6790,6790,6790,0
20230608,210100,22229950,6790,6790,6790,6790,0
20230608,210000,22229950,6790,6790,6790,6790,0
20230608,205900,22229950,6790,6790,6790,6790,0
20230608,205800,22229950,6790,6790,6790,6790,0
20230608,205700,22229950,6790,6790,6790,6790,0
20230608,205600,22229950,6790,6790,6790,6790,0
20230608,205500,22229950,6790,6790,6790,6790,0
20230608,205400,22229950,6790,6790,6790,6790,0
20230608,205300,22229950,6790,6790,6790,6790,0
20230608,205200,22229950,6790,6790,6790,6790,0
20230608,205100,22229950,6790,6790,6790,6790,0
20230608,205000,22229950,6790,6790,6790,6790,0
20230608,204900,22229950,6790,6790,6790,6790,0
20230608,204800,22229950,6790,6790,6790,6790,0
20230608,204700,22229950,6790,6790,6790,6790,0
20230608,204600,22229950,6790,6790,6790,6790,0
20230608,204500,22229950,6790,6790,6790,6790,4
20230608,204400,22229950,6790,6790,6790,6790,0
20230608,204300,22229950,6790,6790,6790,6790,0
20230608,204200,22229950,6790,6790,6790,6790,0
20230608,204100,22229950,6790,6790,6790,6790,0
20230608,204000,22229950,6790,6790,6790,6790,0
20230608,203900,22229950,6790,6790,6790,6790,0
20230608,203800,22229950,6790,6790,6790,6790,0
20230608,203700,22229950,6790,6790,6790,6790,0
20230608,203600,22229950,6790,6790,6790,6790,0
20230608,203500,22229950,6790,6790,6790,6790,0
20230608,203400,22229950,6790,6790,6790,6790,0
20230608,203300,22229950,6790,6790,6790,6790,0
20230608,203200,22229950,6790,6790,6790,6790,0
20230608,203100,22229950,6790,6790,6790,6790,0
20230608,203000,22229950,6790,6790,6790,6790,0
20230608,202900,22229950,6790,6790,6790,6790,0
20230608,202800,22229950,6790,6790,6790,6790,0
20230608,202700,22229950,6790,6790,6790,6790,0
20230608,202600,22229950,6790,6790,6790,6790,0
20230608,202500,22229950,6790,6790,6790,6790,0
20230608,202400,22229950,6790,6790,6790,6790,0
20230608,202300,22229950,6790,6790,6790,6790,0
20230608,202200,22229950,6790,6790,6790,6790,0
20230608,202100,22229950,6790,6790,6790,6790,0
20230608,202000,22229950,6790,6790,6790,6790,0
20230608,201900,22229950,6790,6790,6790,6790,0
20230608,201800,22229950,6790,6790,6790,6790,0
20230608,201700,22229950,6790,6790,6790,6790,0
20230608,201600,22229950,6790,6790,6790,6790,0
20230608,201500,22229950,6790,6790,6790,6790,4
20230608,201400,22229950,6790,6790,6790,6790,0
20230608,201300,22229950,6790,6790,6790,6790,0
20230608,201200,22229950,6790,6790,6790,6790,0
20230608,201100,22229950,6790,6790,6790,6790,0
20230608,201000,22229950,6790,6790,6790,6790,0
20230608,200900,22229950,6790,6790,6790,6790,0
20230608,200800,22229950,6790,6790,6790,6790,0
20230608,200700,22229950,6790,6790,6790,6790,0
20230608,200600,22229950,6790,6790,6790,6790,0
20230608,200500,22229950,6790,6790,6790,6790,0
20230608,200400,22229950,6790,6790,6790,6790,0
20230608,200300,22229950,6790,6790,6790,6790,0
20230608,200200,22229950,6790,6790,6790,6790,0
20230608,200100,22229950,6790,6790,6790,6790,0
20230608,200000,22229950,6790,6790,6790,6790,0
20230608,195900,22229950,6790,6790,6790,6790,0
20230608,195800,22229950,6790,6790,6790,6790,0
20230608,195700,22229950,6790,6790,6790,6790,0
20230608,195600,22229950,6790,6790,6790,6790,0
20230608,195500,22229950,6790,6790,6790,6790,0
20230608,195400,22229950,6790,6790,6790,6790,0
20230608,195300,22229950,6790,6790,6790,6790,0
20230608,195200,22229950,6790,6790,6790,6790,0
20230608,195100,22229950,6790,6790,6790,6790,0
20230608,195000,22229950,6790,6790,6790,6790,0
20230608,194900,22229950,6790,6790,6790,6790,0
20230608,194800,22229950,6790,6790,6790,6790,0
20230608,194700,22229950,6790,6790,6790,6790,0
20230608,194600,22229950,6790,6790,6790,6790,0
20230608,194500,22229950,6790,6790,6790,6790,4
20230608,194400,22229950,6790,6790,6790,6790,0
20230608,194300,22229950,6790,6790,6790,6790,0
20230608,194200,22229950,6790,6790,6790,6790,0
20230608,194100,22229950,6790,6790,6790,6790,0
20230608,194000,22229950,6790,6790,6790,6790,0
20230608,193900,22229950,6790,6790,6790,6790,0
20230608,193800,22229950,6790,6790,6790,6790,0
20230608,193700,22229950,6790,6790,6790,6790,0
20230608,193600,22229950,6790,6790,6790,6790,0
20230608,193500,22229950,6790,6790,6790,6790,0
20230608,193400,22229950,6790,6790,6790,6790,0
20230608,193300,22229950,6790,6790,6790,6790,0
20230608,193200,22229950,6790,6790,6790,6790,0
20230608,193100,22229950,6790,6790,6790,6790,0
20230608,193000,22229950,6790,6790,6790,6790,0
20230608,192900,22229950,6790,6790,6790,6790,0
20230608,192800,22229950,6790,6790,6790,6790,0
20230608,192700,22229950,6790,6790,6790,6790,0
20230608,192600,22229950,6790,6790,6790,6790,0
20230608,192500,22229950,6790,6790,6790,6790,0
20230608,192400,22229950,6790,6790,6790,6790,0
20230608,192300,22229950,6790,6790,6790,6790,0
20230608,192200,22229950,6790,6790,6790,6790,0
20230608,192100,22229950,6790,6790,6790,6790,0
20230608,192000,22229950,6790,6790,6790,6790,0
20230608,191900,22229950,6790,6790,6790,6790,0
20230608,191800,22229950,6790,6790,6790,6790,0
20230608,191700,22229950,6790,6790,6790,6790,0
20230608,191600,22229950,6790,6790,6790,6790,0
20230608,191500,22229950,6790,6790,6790,6790,4
20230608,191400,22229950,6790,6790,6790,6790,0
20230608,191300,22229950,6790,6790,6790,6790,0
20230608,191200,22229950,6790,6790,6790,6790,0
20230608,191100,22229950,6790,6790,6790,6790,0
20230608,191000,22229950,6790,6790,6790,6790,0
20230608,190900,22229950,6790,6790,6790,6790,0
20230608,190800,22229950,6790,6790,6790,6790,0
20230608,190700,22229950,6790,6790,6790,6790,0
20230608,190600,22229950,6790,6790,6790,6790,0
20230608,190500,22229950,6790,6790,6790,6790,0
20230608,190400,22229950,6790,6790,6790,6790,0
20230608,190300,22229950,6790,6790,6790,6790,0
20230608,190200,22229950,6790,6790,6790,6790,0
20230608,190100,22229950,6790,6790,6790,6790,0
20230608,190000,22229950,6790,6790,6790,6790,0
20230608,185900,22229950,6790,6790,6790,6790,0
20230608,185800,22229950,6790,6790,6790,6790,0
20230608,185700,22229950,6790,6790,6790,6790,0
20230608,185600,22229950,6790,6790,6790,6790,0
20230608,185500,22229950,6790,6790,6790,6790,0
20230608,185400,22229950,6790,6790,6790,6790,0
20230608,185300,22229950,6790,6790,6790,6790,0
20230608,185200,22229950,6790,6790,6790,6790,0
20230608,185100,22229950,6790,6790,6790,6790,0
20230608,185000,22229950,6790,6790,6790,6790,0
20230608,184900,22229950,6790,6790,6790,6790,0
20230608,184800,22229950,6790,6790,6790,6790,0
20230608,184700,22229950,6790,6790,6790,6790,0
20230608,184600,22229950,6790,6790,6790,6790,0
20230608,184500,22229950,6790,6790,6790,6790,4
20230608,184400,22229950,6790,6790,6790,6790,0
20230608,184300,22229950,6790,6790,6790,6790,0
20230608,184200,22229950,6790,6790,6790,6790,0
20230608,184100,22229950,6790,6790,6790,6790,0
20230608,184000,22229950,6790,6790,6790,6790,0
20230608,183900,22229950,6790,6790,6790,6790,0
20230608,183800,22229950,6790,6790,6790,6790,0
20230608,183700,22229950,6790,6790,6790,6790,0
20230608,183600,22229950,6790,6790,6790,6790,0
20230608,183500,22229950,6790,6790,6790,6790,0
20230608,183400,22229950,6790,6790,6790,6790,0
20230608,183300,22229950,6790,6790,6790,6790,0
20230608,183200,22229950,6790,6790,6790,6790,0
20230608,183100,22229950,6790,6790,6790,6790,0
20230608,183000,22229950,6790,6790,6790,6790,0
20230608,182900,22229950,6790,6790,6790,6790,0
20230608,182800,22229950,6790,6790,6790,6790,0
20230608,182700,22229950,6790,6790,6790,6790,0
20230608,182600,22229950,6790,6790,6790,6790,0
20230608,182500,22229950,6790,6790,6790,6790,0
20230608,182400,22229950,6790,6790,6790,6790,0
20230608,182300,22229950,6790,6790,6790,6790,0
20230608,182200,22229950,6790,6790,6790,6790,0
20230608,182100,22229950,6790,6790,6790,6790,0
20230608,182000,22229950,6790,6790,6790,6790,0
20230608,181900,22229950,6790,6790,6790,6790,0
20230608,181800,22229950,6790,6790,6790,6790,0
20230608,181700,22229950,6790,6790,6790,6790,0
20230608,181600,22229950,6790,6790,6790,6790,0
20230608,181500,22229950,6790,6790,6790,6790,4
20230608,181400,22229950,6790,6790,6790,6790,0
20230608,181300,22229950,6790,6790,6790,6790,0
20230608,181200,22229950,6790,6790,6790,6790,0
20230608,181100,22229950,6790,6790,6790,6790,0
20230608,181000,22229950,6790,6790,6790,6790,0
20230608,180900,22229950,6790,6790,6790,6790,0
20230608,180800,22229950,6790,6790,6790,6790,0
20230608,180700,22229950,6790,6790,6790,6790,0
20230608,180600,22229950,6790,6790,6790,6790,0
20230608,180500,22229950,6790,6790,6790,6790,0
20230608,180400,22229950,6790,6790,6790,6790,0
20230608,180300,22229950,6790,6790,6790,6790,0
20230608,180200,22229950,6790,6790,6790,6790,0
20230608,180100,22229950,6790,6790,6790,6790,0
20230608,180000,22229950,6790,6790,6790,6790,0
20230608,175900,22229950,6790,6790,6790,6790,0
20230608,175800,22229950,6790,6790,6790,6790,0
20230608,175700,22229950,6790,6790,6790,6790,0
20230608,175600,22229950,6790,6790,6790,6790,0
20230608,175500,22229950,6790,6790,6790,6790,0
20230608,175400,22229950,6790,6790,6790,6790,0
20230608,175300,22229950,6790,6790,6790,6790,0
20230608,175200,22229950,6790,6790,6790,6790,0
20230608,175100,22229950,6790,6790,6790,6790,0
20230608,175000,22229950,6790,6790,6790,6790,0
20230608,174900,22229950,6790,6790,6790,6790,0
20230608,174800,22229950,6790,6790,6790,6790,0
20230608,174700,22229950,6790,6790,6790,6790,0
20230608,174600,22229950,6790,6790,6790,6790,0
20230608,174500,22229950,6790,6790,6790,6790,4
20230608,174400,22229950,6790,6790,6790,6790,0
20230608,174300,22229950,6790,6790,6790,6790,0
20230608,174200,22229950,6790,6790,6790,6790,0
20230608,174100,22229950,6790,6790,6790,6790,0
20230608,174000,22229950,6790,6790,6790,6790,0
20230608,173900,22229950,6790,6790,6790,6790,0
20230608,173800,22229950,6790,6790,6790,6790,0
20230608,173700,22229950,6790,6790,6790,6790,0
20230608,173600,22229950,6790,6790,6790,6790,0
20230608,173500,22229950,6790,6790,6790,6790,0
20230608,173400,22229950,6790,6790,6790,6790,0
20230608,173300,22229950,6790,6790,6790,6790,0
20230608,173200,22229950,6790,6790,6790,6790,0
20230608,173100,22229950,6790,6790,6790,6790,0
20230608,173000,22229950,6790,6790,6790,6790,0
20230608,172900,22229950,6790,6790,6790,6790,0
20230608,172800,22229950,6790,6790,6790,6790,0
20230608,172700,22229950,6790,6790,6790,6790,0
20230608,172600,22229950,6790,6790,6790,6790,0
20230608,172500,22229950,6790,6790,6790,6790,0
20230608,172400,22229950,6790,6790,6790,6790,0
20230608,172300,22229950,6790,6790,6790,6790,0
20230608,172200,22229950,6790,6790,6790,6790,0
20230608,172100,22229950,6790,6790,6790,6790,0
20230608,172000,22229950,6790,6790,6790,6790,0
20230608,171900,22229950,6790,6790,6790,6790,0
20230608,171800,22229950,6790,6790,6790,6790,0
20230608,171700,22229950,6790,6790,6790,6790,0
20230608,171600,22229950,6790,6790,6790,6790,0
20230608,171500,22229950,6790,6790,6790,6790,4
20230608,171400,22229950,6790,6790,6790,6790,0
20230608,171300,22229950,6790,6790,6790,6790,0
20230608,171200,22229950,6790,6790,6790,6790,0
20230608,171100,22229950,6790,6790,6790,6790,0
20230608,171000,22229950,6790,6790,6790,6790,0
20230608,170900,22229950,6790,6790,6790,6790,0
20230608,170800,22229950,6790,6790,6790,6790,0
20230608,170700,22229950,6790,6790,6790,6790,0
20230608,170600,22229950,6790,6790,6790,6790,0
20230608,170500,22229950,6790,6790,6790,6790,0
20230608,170400,22229950,6790,6790,6790,6790,0
20230608,170300,22229950,6790,6790,6790,6790,0
20230608,170200,22229950,6790,6790,6790,6790,0
20230608,170100,22229950,6790,6790,6790,6790,0
20230608,170000,22229950,6790,6790,6790,6790,0
20230608,165900,22229950,6790,6790,6790,6790,0
20230608,165800,22229950,6790,6790,6790,6790,0
20230608,165700,22229950,6790,6790,6790,6790,0
20230608,165600,22229950,6790,6790,6790,6790,0
20230608,165500,22229950,6790,6790,6790,6790,0
20230608,165400,22229950,6790,6790,6790,6790,0
20230608,165300,22229950,6790,6790,6790,6790,0
20230608,165200,22229950,6790,6790,6790,6790,0
20230608,165100,22229950,6790,6790,6790,6790,0
20230608,165000,22229950,6790,6790,6790,6790,0
20230608,164900,22229950,6790,6790,6790,6790,0
20230608,164800,22229950,6790,6790,6790,6790,0
20230608,164700,22229950,6790,6790,6790,6790,0
20230608,164600,22229950,6790,6790,6790,6790,0
20230608,164500,22229950,6790,6790,6790,6790,4
20230608,164400,22229950,6790,6790,6790,6790,0
20230608,164300,22229950,6790,6790,6790,6790,0
20230608,164200,22229950,6790,6790,6790,6790,0
20230608,164100,22229950,6790,6790,6790,6790,0
20230608,164000,22229950,6790,6790,6790,6790,0
20230608,163900,22229950,6790,6790,6790,6790,0
20230608,163800,22229950,6790,6790,6790,6790,0
20230608,163700,22229950,6790,6790,6790,6790,0
20230608,163600,22229950,6790,6790,6790,6790,0
20230608,163500,22229950,6790,6790,6790,6790,0
20230608,163400,22229950,6790,6790,6790,6790,0
20230608,163300,22229950,6790,6790,6790,6790,0
20230608,163200,22229950,6790,6790,6790,6790,0
20230608,163100,22229950,6790,6790,6790,6790,0
20230608,163000,22229950,6790,6790,6790,6790,0
20230608,162900,22229950,6790,6790,6790,6790,0
20230608,162800,22229950,6790,6790,6790,6790,0
20230608,162700,22229950,6790,6790,6790,6790,0
20230608,162600,22229950,6790,6790,6790,6790,0
20230608,162500,22229950,6790,6790,6790,6790,0
20230608,162400,22229950,6790,6790,6790,6790,0
20230608,162300,22229950,6790,6790,6790,6790,0
20230608,162200,22229950,6790,6790,6790,6790,0
20230608,162100,22229950,6790,6790,6790,6790,0
20230608,162000,22229950,6790,6790,6790,6790,0
20230608,161900,22229950,6790,6790,6790,6790,0
20230608,161800,22229950,6790,6790,6790,6790,0
20230608,161700,22229950,6790,6790,6790,6790,0
20230608,161600,22229950,6790,6790,6790,6790,0
20230608,161500,22229950,6790,6790,6790,6790,4
20230608,161400,22229950,6790,6790,6790,6790,0
20230608,161300,22229950,6790,6790,6790,6790,0
20230608,161200,22229950,6790,6790,6790,6790,0
20230608,161100,22229950,6790,6790,6790,6790,0
20230608,161000,22229950,6790,6790,6790,6790,0
20230608,160900,22229950,6790,6790,6790,6790,0
20230608,160800,22229950,6790,6790,6790,6790,0
20230608,160700,22229950,6790,6790,6790,6790,0
20230608,160600,22229950,6790,6790,6790,6790,0
20230608,160500,22229950,6790,6790,6790,6790,0
20230608,160400,22229950,6790,6790,6790,6790,0
20230608,160300,22229950,6790,6790,6790,6790,0
20230608,160200,22229950,6790,6790,6790,6790,0
20230608,160100,22229950,6790,6790,6790,6790,0
20230608,160000,22229950,6790,6790,6790,6790,0
20230608,155900,22229950,6790,6790,6790,6790,0
20230608,155800,22229950,6790,6790,6790,6790,0
20230608,155700,22229950,6790,6790,6790,6790,0
20230608,155600,22229950,6790,6790,6790,6790,0
20230608,155500,22229950,6790,6790,6790,6790,0
20230608,155400,22229950,6790,6790,6790,6790,0
20230608,155300,22229950,6790,6790,6790,6790,0
20230608,155200,22229950,6790,6790,6790,6790,0
20230608,155100,22229950,6790,6790,6790,6790,0
20230608,155000,22229950,6790,6790,6790,6790,0
20230608,154900,22229950,6790,6790,6790,6790,0
20230608,154800,22229950,6790,6790,6790,6790,0
20230608,154700,22229950,6790,6790,6790,6790,0
20230608,154600,22229950,6790,6790,6790,6790,0
20230608,154500,22229950,6790,6790,6790,6790,4
20230608,154400,22229950,6790,6790,6790,6790,0
20230608,154300,22229950,6790,6790,6790,6790,0
20230608,154200,22229950,6790,6790,6790,6790,0
20230608,154100,22229950,6790,6790,6790,6790,0
20230608,154000,22229950,6790,6790,6790,6790,0
20230608,153900,22229950,6790,6790,6790,6790,0
20230608,153800,22229950,6790,6790,6790,6790,0
20230608,153700,22229950,6790,6790,6790,6790,0
20230608,153600,22229950,6790,6790,6790,6790,0
20230608,153500,22229950,6790,6790,6790,6790,0
20230608,153400,22229950,6790,6790,6790,6790,0
20230608,153300,22229950,6790,6790,6790,6790,0
20230608,153200,22229950,6790,6790,6790,6790,0
20230608,153100,22229950,6790,6790,6790,6790,0
20230608,153000,22229950,6790,6790,6790,6790,4
20230608,152900,22202790,6790,6790,6790,6790,0
20230608,152800,22202790,6790,6790,6790,6790,0
20230608,152700,22202790,6790,6790,6790,6790,0
20230608,152600,22202790,6790,6790,6790,6790,0
20230608,152500,22202790,6790,6790,6790,6790,0
20230608,152400,22202790,6790,6790,6790,6790,0
20230608,152300,22202790,6790,6790,6790,6790,0
20230608,152200,22202790,6790,6790,6790,6790,0
20230608,152100,22202790,6790,6790,6790,6790,0
20230608,152000,22202790,6790,6790,6790,6790,0
20230608,151900,22202790,6790,6790,6790,6790,0
20230608,151800,22202790,6790,6790,6790,6790,0
20230608,151700,22202790,6790,6790,6790,6790,0
20230608,151600,22202790,6790,6790,6790,6790,0
20230608,151500,22202790,6790,6790,6790,6790,0
20230608,151400,22202790,6790,6790,6790,6790,0
20230608,151300,22202790,6790,6790,6790,6790,0
20230608,151200,22202790,6790,6790,6790,6790,0
20230608,151100,22202790,6790,6790,6790,6790,0
20230608,151000,22202790,6790,6790,6790,6790,1
20230608,150900,22196000,6790,6790,6790,6790,0
20230608,150800,22196000,6790,6790,6790,6790,0
20230608,150700,22196000,6790,6790,6790,6790,0
20230608,150600,22196000,6790,6790,6790,6790,0
20230608,150500,22196000,6790,6790,6790,6790,0
20230608,150400,22196000,6790,6790,6790,6790,0
20230608,150300,22196000,6790,6790,6790,6790,0
20230608,150200,22196000,6790,6790,6790,6790,9
20230608,150100,22134890,6790,6790,6790,6790,0
20230608,150000,22134890,6790,6790,6790,6790,0
20230608,145900,22134890,6790,6790,6790,6790,6
20230608,145800,22094150,6770,6770,6770,6770,0
20230608,145700,22094150,6770,6770,6770,6770,0
20230608,145600,22094150,6770,6770,6770,6770,0
20230608,145500,22094150,6770,6770,6770,6770,0
20230608,145400,22094150,6770,6770,6770,6770,0
20230608,145300,22094150,6770,6770,6770,6770,0
20230608,145200,22094150,6770,6770,6770,6770,0
20230608,145100,22094150,6770,6770,6770,6770,0
20230608,145000,22094150,6770,6770,6770,6770,0
20230608,144900,22094150,6770,6770,6770,6770,0
20230608,144800,22094150,6770,6770,6770,6770,0
20230608,144700,22094150,6770,6770,6770,6770,0
20230608,144600,22094150,6770,6770,6770,6770,0
20230608,144500,22094150,6770,6770,6770,6770,0
20230608,144400,22094150,6770,6770,6770,6770,0
20230608,144300,22094150,6770,6770,6770,6770,0
20230608,144200,22094150,6770,6770,6770,6770,0
20230608,144100,22094150,6770,6770,6770,6770,0
20230608,144000,22094150,6770,6770,6770,6770,0
20230608,143900,22094150,6770,6770,6770,6770,0
20230608,143800,22094150,6770,6770,6770,6770,0
20230608,143700,22094150,6770,6770,6770,6770,0
20230608,143600,22094150,6770,6770,6770,6770,0
20230608,143500,22094150,6770,6770,6770,6770,0
20230608,143400,22094150,6770,6770,6770,6770,0
20230608,143300,22094150,6770,6770,6770,6770,0
20230608,143200,22094150,6770,6770,6770,6770,0
20230608,143100,22094150,6770,6770,6770,6770,0
20230608,143000,22094150,6770,6770,6770,6770,0
20230608,142900,22094150,6770,6770,6770,6770,0
20230608,142800,22094150,6770,6770,6770,6770,0
20230608,142700,22094150,6770,6770,6770,6770,0
20230608,142600,22094150,6770,6770,6770,6770,0
20230608,142500,22094150,6770,6770,6770,6770,0
20230608,142400,22094150,6770,6770,6770,6770,87
20230608,142300,21505160,6770,6770,6770,6770,0
20230608,142200,21505160,6770,6770,6770,6770,0
20230608,142100,21505160,6770,6770,6770,6770,0
20230608,142000,21505160,6770,6770,6770,6770,0
20230608,141900,21505160,6770,6770,6770,6770,0
20230608,141800,21505160,6770,6770,6770,6770,0
20230608,141700,21505160,6770,6770,6770,6770,0
20230608,141600,21505160,6770,6770,6770,6770,0
20230608,141500,21505160,6770,6770,6770,6770,0
20230608,141400,21505160,6770,6770,6770,6770,0
20230608,141300,21505160,6770,6770,6770,6770,0
20230608,141200,21505160,6770,6770,6770,6770,0
20230608,141100,21505160,6770,6770,6770,6770,0
20230608,141000,21505160,6770,6770,6770,6770,0
20230608,140900,21505160,6770,6770,6770,6770,0
20230608,140800,21505160,6770,6770,6770,6770,0
20230608,140700,21505160,6770,6770,6770,6770,0
20230608,140600,21505160,6770,6770,6770,6770,100
20230608,140500,20828160,6770,6770,6770,6770,0
20230608,140400,20828160,6770,6770,6770,6770,0
20230608,140300,20828160,6770,6770,6770,6770,77
20230608,140200,20306870,6800,6770,6800,6770,11
20230608,140100,20232370,6800,6800,6800,6800,0
20230608,140000,20232370,6800,6800,6800,6800,0
20230608,135900,20232370,6800,6800,6800,6800,370
20230608,135800,17716370,6800,6800,6800,6800,0
20230608,135700,17716370,6800,6790,6800,6790,24
20230608,135600,17553400,6790,6790,6790,6790,0
20230608,135500,17553400,6790,6790,6790,6790,0
20230608,135400,17553400,6790,6790,6790,6790,0
20230608,135300,17553400,6790,6790,6790,6790,0
20230608,135200,17553400,6790,6790,6790,6790,0
20230608,135100,17553400,6790,6790,6790,6790,0
20230608,135000,17553400,6790,6790,6790,6790,0
20230608,134900,17553400,6790,6790,6790,6790,0
20230608,134800,17553400,6790,6790,6790,6790,0
20230608,134700,17553400,6790,6790,6790,6790,0
20230608,134600,17553400,6790,6790,6790,6790,0
20230608,134500,17553400,6790,6790,6790,6790,0
20230608,134400,17553400,6790,6790,6790,6790,0
20230608,134300,17553400,6790,6790,6790,6790,0
20230608,134200,17553400,6790,6790,6790,6790,0
20230608,134100,17553400,6790,6790,6790,6790,0
20230608,134000,17553400,6790,6790,6790,6790,0
20230608,133900,17553400,6790,6790,6790,6790,0
20230608,133800,17553400,6790,6790,6790,6790,0
20230608,133700,17553400,6790,6790,6790,6790,0
20230608,133600,17553400,6790,6790,6790,6790,0
20230608,133500,17553400,6790,6790,6790,6790,0
20230608,133400,17553400,6790,6790,6790,6790,0
20230608,133300,17553400,6790,6790,6790,6790,0
20230608,133200,17553400,6790,6790,6790,6790,0
20230608,133100,17553400,6790,6790,6790,6790,0
20230608,133000,17553400,6790,6790,6790,6790,0
20230608,132900,17553400,6790,6790,6790,6790,200
20230608,132800,16195400,6790,6790,6790,6790,0
20230608,132700,16195400,6790,6790,6790,6790,0
20230608,132600,16195400,6790,6790,6790,6790,0
20230608,132500,16195400,6790,6790,6790,6790,0
20230608,132400,16195400,6790,6790,6790,6790,0
20230608,132300,16195400,6790,6790,6790,6790,1
20230608,132200,16188610,6760,6760,6760,6760,0
20230608,132100,16188610,6760,6760,6760,6760,0
20230608,132000,16188610,6760,6760,6760,6760,0
20230608,131900,16188610,6760,6760,6760,6760,0
20230608,131800,16188610,6760,6760,6760,6760,0
20230608,131700,16188610,6760,6760,6760,6760,0
20230608,131600,16188610,6760,6760,6760,6760,0
20230608,131500,16188610,6760,6760,6760,6760,0
20230608,131400,16188610,6760,6760,6760,6760,0
20230608,131300,16188610,6760,6760,6760,6760,0
20230608,131200,16188610,6760,6760,6760,6760,20
20230608,131100,16053410,6790,6790,6790,6790,0
20230608,131000,16053410,6790,6790,6790,6790,1
20230608,130900,16046620,6770,6770,6770,6770,0
20230608,130800,16046620,6770,6770,6770,6770,0
20230608,130700,16046620,6770,6770,6770,6770,0
20230608,130600,16046620,6770,6770,6770,6770,108
20230608,130500,15315460,6770,6770,6770,6770,0
20230608,130400,15315460,6770,6770,6770,6770,0
20230608,130300,15315460,6770,6770,6770,6770,0
20230608,130200,15315460,6770,6770,6770,6770,0
20230608,130100,15315460,6770,6770,6770,6770,0
20230608,130000,15315460,6770,6770,6770,6770,0
20230608,125900,15315460,6770,6770,6770,6770,0
20230608,125800,15315460,6770,6770,6770,6770,0
20230608,125700,15315460,6770,6770,6770,6770,0
20230608,125600,15315460,6770,6770,6770,6770,0
20230608,125500,15315460,6770,6770,6770,6770,6
20230608,125400,15274840,6770,6770,6770,6770,300
20230608,125300,13243840,6790,6780,6790,6780,10
20230608,125200,13176030,6770,6770,6770,6770,0
20230608,125100,13176030,6770,6770,6770,6770,0
20230608,125000,13176030,6770,6770,6770,6770,0
20230608,124900,13176030,6770,6770,6770,6770,0
20230608,124800,13176030,6770,6770,6770,6770,0
20230608,124700,13176030,6770,6770,6770,6770,0
20230608,124600,13176030,6770,6770,6770,6770,0
20230608,124500,13176030,6770,6770,6770,6770,0
20230608,124400,13176030,6770,6770,6770,6770,0
20230608,124300,13176030,6770,6770,6770,6770,0
20230608,124200,13176030,6770,6770,6770,6770,100
20230608,124100,12499030,6800,6800,6800,6800,0
20230608,124000,12499030,6800,6800,6800,6800,0
20230608,123900,12499030,6800,6800,6800,6800,0
20230608,123800,12499030,6800,6800,6800,6800,0
20230608,123700,12499030,6800,6800,6800,6800,0
20230608,123600,12499030,6800,6780,6800,6780,11
20230608,123500,12424430,6800,6800,6800,6800,0
20230608,123400,12424430,6800,6800,6800,6800,0
20230608,123300,12424430,6800,6800,6800,6800,0
20230608,123200,12424430,6800,6800,6800,6800,0
20230608,123100,12424430,6800,6800,6800,6800,0
20230608,123000,12424430,6800,6800,6800,6800,1
20230608,122900,12417630,6800,6800,6800,6800,0
20230608,122800,12417630,6800,6800,6800,6800,0
20230608,122700,12417630,6800,6800,6800,6800,100
20230608,122600,11737630,6800,6800,6800,6800,10
20230608,122500,11669630,6800,6800,6800,6800,0
20230608,122400,11669630,6800,6800,6800,6800,0
20230608,122300,11669630,6800,6800,6800,6800,0
20230608,122200,11669630,6800,6800,6800,6800,0
20230608,122100,11669630,6800,6800,6800,6800,0
20230608,122000,11669630,6800,6800,6800,6800,100
20230608,121900,10989630,6800,6800,6800,6800,8
20230608,121800,10935230,6800,6800,6800,6800,0
20230608,121700,10935230,6800,6800,6800,6800,1
20230608,121600,10928430,6770,6770,6770,6770,0
20230608,121500,10928430,6770,6770,6770,6770,0
20230608,121400,10928430,6770,6780,6780,6770,200
20230608,121300,9572960,6800,6800,6800,6800,0
20230608,121200,9572960,6800,6800,6800,6800,0
20230608,121100,9572960,6800,6800,6800,6800,0
20230608,121000,9572960,6800,6800,6800,6800,0
20230608,120900,9572960,6800,6800,6800,6800,0
20230608,120800,9572960,6800,6800,6800,6800,0
20230608,120700,9572960,6800,6800,6800,6800,0
20230608,120600,9572960,6800,6800,6800,6800,0
20230608,120500,9572960,6800,6800,6800,6800,0
20230608,120400,9572960,6800,6800,6800,6800,0
20230608,120300,9572960,6800,6800,6800,6800,0
20230608,120200,9572960,6800,6800,6800,6800,1
20230608,120100,9566160,6780,6780,6780,6780,1
20230608,120000,9559380,6800,6800,6800,6800,0
20230608,115900,9559380,6800,6800,6800,6800,0
20230608,115800,9559380,6800,6800,6800,6800,0
20230608,115700,9559380,6800,6800,6800,6800,0
20230608,115600,9559380,6800,6800,6800,6800,0
20230608,115500,9559380,6800,6800,6800,6800,0
20230608,115400,9559380,6800,6800,6800,6800,0
20230608,115300,9559380,6800,6800,6800,6800,0
20230608,115200,9559380,6800,6800,6800,6800,0
20230608,115100,9559380,6800,6800,6800,6800,0
20230608,115000,9559380,6800,6800,6800,6800,0
20230608,114900,9559380,6800,6800,6800,6800,0
20230608,114800,9559380,6800,6800,6800,6800,0
20230608,114700,9559380,6800,6800,6800,6800,0
20230608,114600,9559380,6800,6800,6800,6800,0
20230608,114500,9559380,6800,6800,6800,6800,0
20230608,114400,9559380,6800,6800,6800,6800,0
20230608,114300,9559380,6800,6800,6800,6800,0
20230608,114200,9559380,6800,6800,6800,6800,0
20230608,114100,9559380,6800,6800,6800,6800,0
20230608,114000,9559380,6800,6800,6800,6800,0
20230608,113900,9559380,6800,6800,6800,6800,0
20230608,113800,9559380,6800,6800,6800,6800,0
20230608,113700,9559380,6800,6800,6800,6800,0
20230608,113600,9559380,6800,6800,6800,6800,1
20230608,113500,9552580,6780,6780,6780,6780,0
20230608,113400,9552580,6780,6780,6780,6780,0
20230608,113300,9552580,6780,6780,6780,6780,0
20230608,113200,9552580,6780,6780,6780,6780,40
20230608,113100,9281380,6800,6800,6800,6800,20
20230608,113000,9145380,6800,6800,6800,6800,0
20230608,112900,9145380,6800,6800,6800,6800,1
20230608,112800,9138580,6800,6800,6800,6800,0
20230608,112700,9138580,6800,6800,6800,6800,0
20230608,112600,9138580,6800,6800,6800,6800,0
20230608,112500,9138580,6800,6800,6800,6800,0
20230608,112400,9138580,6800,6800,6800,6800,0
20230608,112300,9138580,6800,6800,6800,6800,0
20230608,112200,9138580,6800,6800,6800,6800,0
20230608,112100,9138580,6800,6800,6800,6800,0
20230608,112000,9138580,6800,6800,6800,6800,0
20230608,111900,9138580,6800,6800,6800,6800,0
20230608,111800,9138580,6800,6800,6800,6800,3
20230608,111700,9118180,6800,6800,6800,6800,0
20230608,111600,9118180,6800,6800,6800,6800,0
20230608,111500,9118180,6800,6800,6800,6800,0
20230608,111400,9118180,6800,6800,6800,6800,1
20230608,111300,9111380,6800,6800,6800,6800,0
20230608,111200,9111380,6800,6800,6800,6800,0
20230608,111100,9111380,6800,6800,6800,6800,0
20230608,111000,9111380,6800,6800,6800,6800,0
20230608,110900,9111380,6800,6800,6800,6800,0
20230608,110800,9111380,6800,6800,6800,6800,1
20230608,110700,9104580,6800,6800,6800,6800,0
20230608,110600,9104580,6800,6800,6800,6800,0
20230608,110500,9104580,6800,6800,6800,6800,0
20230608,110400,9104580,6800,6800,6800,6800,0
20230608,110300,9104580,6800,6800,6800,6800,0
20230608,110200,9104580,6800,6800,6800,6800,0
20230608,110100,9104580,6800,6800,6800,6800,0
20230608,110000,9104580,6800,6800,6800,6800,0
20230608,105900,9104580,6800,6800,6800,6800,0
20230608,105800,9104580,6800,6800,6800,6800,0
20230608,105700,9104580,6800,6800,6800,6800,0
20230608,105600,9104580,6800,6800,6800,6800,0
20230608,105500,9104580,6800,6800,6800,6800,0
20230608,105400,9104580,6800,6800,6800,6800,0
20230608,105300,9104580,6800,6800,6800,6800,2
20230608,105200,9090980,6800,6800,6800,6800,0
20230608,105100,9090980,6800,6790,6800,6780,30
20230608,105000,8887400,6800,6800,6800,6800,0
20230608,104900,8887400,6800,6800,6800,6800,0
20230608,104800,8887400,6800,6800,6800,6800,0
20230608,104700,8887400,6800,6800,6800,6800,0
20230608,104600,8887400,6800,6800,6800,6800,0
20230608,104500,8887400,6800,6800,6800,6800,0
20230608,104400,8887400,6800,6800,6800,6800,1
20230608,104300,8880600,6790,6790,6790,6790,0
20230608,104200,8880600,6790,6790,6790,6790,10
20230608,104100,8812700,6800,6800,6800,6800,0
20230608,104000,8812700,6800,6800,6800,6800,0
20230608,103900,8812700,6800,6800,6800,6800,0
20230608,103800,8812700,6800,6800,6800,6800,0
20230608,103700,8812700,6800,6800,6800,6800,0
20230608,103600,8812700,6800,6800,6800,6800,0
20230608,103500,8812700,6800,6800,6800,6800,0
20230608,103400,8812700,6800,6800,6800,6800,0
20230608,103300,8812700,6800,6800,6800,6800,2
20230608,103200,8799100,6800,6800,6800,6800,1
20230608,103100,8792300,6790,6790,6790,6790,5
20230608,103000,8758350,6800,6800,6800,6800,0
20230608,102900,8758350,6800,6790,6800,6790,6
20230608,102800,8717600,6800,6800,6800,6800,0
20230608,102700,8717600,6800,6800,6800,6800,34
20230608,102600,8486400,6800,6800,6800,6800,0
20230608,102500,8486400,6800,6800,6800,6800,0
20230608,102400,8486400,6800,6800,6800,6800,0
20230608,102300,8486400,6800,6800,6800,6800,0
20230608,102200,8486400,6800,6800,6800,6800,0
20230608,102100,8486400,6800,6800,6800,6800,0
20230608,102000,8486400,6800,6780,6800,6780,40
20230608,101900,8215150,6780,6780,6780,6780,100
20230608,101800,7537150,6780,6780,6780,6780,0
20230608,101700,7537150,6780,6780,6780,6780,9
20230608,101600,7476130,6780,6780,6780,6780,0
20230608,101500,7476130,6780,6780,6780,6780,0
20230608,101400,7476130,6780,6780,6780,6780,0
20230608,101300,7476130,6780,6780,6780,6780,0
20230608,101200,7476130,6780,6780,6780,6780,28
20230608,101100,7286290,6780,6780,6780,6780,31
20230608,101000,7076110,6780,6780,6780,6780,0
20230608,100900,7076110,6780,6780,6780,6780,0
20230608,100800,7076110,6780,6780,6780,6780,0
20230608,100700,7076110,6780,6780,6780,6780,1
20230608,100600,7069330,6760,6760,6760,6760,0
20230608,100500,7069330,6760,6760,6760,6760,120
20230608,100400,6258130,6780,6780,6780,6780,0
20230608,100300,6258130,6780,6760,6780,6760,94
20230608,100200,5622670,6780,6780,6780,6780,0
20230608,100100,5622670,6780,6780,6780,6780,0
20230608,100000,5622670,6780,6780,6780,6760,78
20230608,095900,5095350,6780,6780,6780,6780,0
20230608,095800,5095350,6780,6780,6780,6780,1
20230608,095700,5088570,6770,6770,6770,6760,40
20230608,095600,4817780,6780,6780,6780,6780,0
20230608,095500,4817780,6780,6780,6780,6780,0
20230608,095400,4817780,6780,6780,6780,6780,0
20230608,095300,4817780,6780,6780,6780,6780,0
20230608,095200,4817780,6780,6780,6780,6780,0
20230608,095100,4817780,6780,6780,6780,6780,0
20230608,095000,4817780,6780,6780,6780,6780,0
20230608,094900,4817780,6780,6780,6780,6780,0
20230608,094800,4817780,6780,6780,6780,6780,0
20230608,094700,4817780,6780,6780,6780,6780,0
20230608,094600,4817780,6780,6780,6780,6780,0
20230608,094500,4817780,6780,6780,6780,6780,0
20230608,094400,4817780,6780,6780,6780,6780,0
20230608,094300,4817780,6780,6780,6780,6780,0
20230608,094200,4817780,6780,6780,6780,6780,105
20230608,094100,4105880,6780,6780,6780,6780,0
20230608,094000,4105880,6780,6780,6780,6780,0
20230608,093900,4105880,6780,6780,6780,6780,0
20230608,093800,4105880,6780,6780,6780,6780,38
20230608,093700,3848240,6780,6780,6780,6780,0
20230608,093600,3848240,6780,6780,6780,6780,0
20230608,093500,3848240,6780,6780,6780,6780,69
20230608,093400,3380420,6780,6780,6780,6780,0
20230608,093300,3380420,6780,6770,6780,6770,2
20230608,093200,3366870,6760,6760,6760,6760,1
20230608,093100,3360110,6760,6760,6760,6760,3
20230608,093000,3339830,6770,6770,6770,6770,47
20230608,092900,3021640,6780,6780,6780,6780,38
20230608,092800,2764000,6780,6780,6780,6780,0
20230608,092700,2764000,6780,6780,6780,6780,0
20230608,092600,2764000,6780,6770,6780,6770,3
20230608,092500,2743680,6760,6760,6760,6760,0
20230608,092400,2743680,6760,6760,6760,6760,0
20230608,092300,2743680,6760,6760,6760,6760,0
20230608,092200,2743680,6760,6760,6760,6760,2
20230608,092100,2730160,6760,6760,6760,6760,67
20230608,092000,2277240,6780,6780,6780,6780,0
20230608,091900,2277240,6780,6780,6780,6780,0
20230608,091800,2277240,6780,6780,6780,6780,0
20230608,091700,2277240,6780,6780,6780,6780,0
20230608,091600,2277240,6780,6780,6780,6780,0
20230608,091500,2277240,6780,6780,6780,6780,0
20230608,091400,2277240,6780,6780,6780,6780,0
20230608,091300,2277240,6780,6780,6780,6780,0
20230608,091200,2277240,6780,6780,6780,6780,0
20230608,091100,2277240,6780,6780,6780,6780,1
20230608,091000,2270460,6770,6770,6770,6770,0
20230608,090900,2270460,6770,6770,6770,6770,97
20230608,090800,1613770,6780,6780,6780,6780,0
20230608,090700,1613770,6780,6780,6780,6780,0
20230608,090600,1613770,6780,6780,6780,6780,0
20230608,090500,1613770,6780,6780,6780,6780,0
20230608,090400,1613770,6780,6780,6780,6780,47
20230608,090300,1295110,6790,6770,6790,6770,5
20230608,090200,1261230,6760,6750,6760,6750,50
20230608,090100,923240,6740,6730,6740,6730,115
20230608,090000,148720,6760,6760,6760,6760,22