KissMeData/219420/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,215500,892812650,6790,6790,6790,6790,929
20230614,215400,892812650,6790,6790,6790,6790,0
20230614,215300,892812650,6790,6790,6790,6790,0
20230614,215200,892812650,6790,6790,6790,6790,0
20230614,215100,892812650,6790,6790,6790,6790,0
20230614,215000,892812650,6790,6790,6790,6790,0
20230614,214900,892812650,6790,6790,6790,6790,0
20230614,214800,892812650,6790,6790,6790,6790,0
20230614,214700,892812650,6790,6790,6790,6790,0
20230614,214600,892812650,6790,6790,6790,6790,0
20230614,214500,892812650,6790,6790,6790,6790,0
20230614,214400,892812650,6790,6790,6790,6790,0
20230614,214300,892812650,6790,6790,6790,6790,0
20230614,214200,892812650,6790,6790,6790,6790,0
20230614,214100,892812650,6790,6790,6790,6790,0
20230614,214000,892812650,6790,6790,6790,6790,0
20230614,213900,892812650,6790,6790,6790,6790,0
20230614,213800,892812650,6790,6790,6790,6790,0
20230614,213700,892812650,6790,6790,6790,6790,0
20230614,213600,892812650,6790,6790,6790,6790,0
20230614,213500,892812650,6790,6790,6790,6790,0
20230614,213400,892812650,6790,6790,6790,6790,0
20230614,213300,892812650,6790,6790,6790,6790,0
20230614,213200,892812650,6790,6790,6790,6790,0
20230614,213100,892812650,6790,6790,6790,6790,0
20230614,213000,892812650,6790,6790,6790,6790,0
20230614,212900,892812650,6790,6790,6790,6790,0
20230614,212800,892812650,6790,6790,6790,6790,0
20230614,212700,892812650,6790,6790,6790,6790,0
20230614,212600,892812650,6790,6790,6790,6790,0
20230614,212500,892812650,6790,6790,6790,6790,929
20230614,212400,892812650,6790,6790,6790,6790,0
20230614,212300,892812650,6790,6790,6790,6790,0
20230614,212200,892812650,6790,6790,6790,6790,0
20230614,212100,892812650,6790,6790,6790,6790,0
20230614,212000,892812650,6790,6790,6790,6790,0
20230614,211900,892812650,6790,6790,6790,6790,0
20230614,211800,892812650,6790,6790,6790,6790,0
20230614,211700,892812650,6790,6790,6790,6790,0
20230614,211600,892812650,6790,6790,6790,6790,0
20230614,211500,892812650,6790,6790,6790,6790,0
20230614,211400,892812650,6790,6790,6790,6790,0
20230614,211300,892812650,6790,6790,6790,6790,0
20230614,211200,892812650,6790,6790,6790,6790,0
20230614,211100,892812650,6790,6790,6790,6790,0
20230614,211000,892812650,6790,6790,6790,6790,0
20230614,210900,892812650,6790,6790,6790,6790,0
20230614,210800,892812650,6790,6790,6790,6790,0
20230614,210700,892812650,6790,6790,6790,6790,0
20230614,210600,892812650,6790,6790,6790,6790,0
20230614,210500,892812650,6790,6790,6790,6790,0
20230614,210400,892812650,6790,6790,6790,6790,0
20230614,210300,892812650,6790,6790,6790,6790,0
20230614,210200,892812650,6790,6790,6790,6790,0
20230614,210100,892812650,6790,6790,6790,6790,0
20230614,210000,892812650,6790,6790,6790,6790,0
20230614,205900,892812650,6790,6790,6790,6790,0
20230614,205800,892812650,6790,6790,6790,6790,0
20230614,205700,892812650,6790,6790,6790,6790,0
20230614,205600,892812650,6790,6790,6790,6790,0
20230614,205500,892812650,6790,6790,6790,6790,929
20230614,205400,892812650,6790,6790,6790,6790,0
20230614,205300,892812650,6790,6790,6790,6790,0
20230614,205200,892812650,6790,6790,6790,6790,0
20230614,205100,892812650,6790,6790,6790,6790,0
20230614,205000,892812650,6790,6790,6790,6790,0
20230614,204900,892812650,6790,6790,6790,6790,0
20230614,204800,892812650,6790,6790,6790,6790,0
20230614,204700,892812650,6790,6790,6790,6790,0
20230614,204600,892812650,6790,6790,6790,6790,0
20230614,204500,892812650,6790,6790,6790,6790,0
20230614,204400,892812650,6790,6790,6790,6790,0
20230614,204300,892812650,6790,6790,6790,6790,0
20230614,204200,892812650,6790,6790,6790,6790,0
20230614,204100,892812650,6790,6790,6790,6790,0
20230614,204000,892812650,6790,6790,6790,6790,0
20230614,203900,892812650,6790,6790,6790,6790,0
20230614,203800,892812650,6790,6790,6790,6790,0
20230614,203700,892812650,6790,6790,6790,6790,0
20230614,203600,892812650,6790,6790,6790,6790,0
20230614,203500,892812650,6790,6790,6790,6790,0
20230614,203400,892812650,6790,6790,6790,6790,0
20230614,203300,892812650,6790,6790,6790,6790,0
20230614,203200,892812650,6790,6790,6790,6790,0
20230614,203100,892812650,6790,6790,6790,6790,0
20230614,203000,892812650,6790,6790,6790,6790,0
20230614,202900,892812650,6790,6790,6790,6790,0
20230614,202800,892812650,6790,6790,6790,6790,0
20230614,202700,892812650,6790,6790,6790,6790,0
20230614,202600,892812650,6790,6790,6790,6790,0
20230614,202500,892812650,6790,6790,6790,6790,929
20230614,202400,892812650,6790,6790,6790,6790,0
20230614,202300,892812650,6790,6790,6790,6790,0
20230614,202200,892812650,6790,6790,6790,6790,0
20230614,202100,892812650,6790,6790,6790,6790,0
20230614,202000,892812650,6790,6790,6790,6790,0
20230614,201900,892812650,6790,6790,6790,6790,0
20230614,201800,892812650,6790,6790,6790,6790,0
20230614,201700,892812650,6790,6790,6790,6790,0
20230614,201600,892812650,6790,6790,6790,6790,0
20230614,201500,892812650,6790,6790,6790,6790,0
20230614,201400,892812650,6790,6790,6790,6790,0
20230614,201300,892812650,6790,6790,6790,6790,0
20230614,201200,892812650,6790,6790,6790,6790,0
20230614,201100,892812650,6790,6790,6790,6790,0
20230614,201000,892812650,6790,6790,6790,6790,0
20230614,200900,892812650,6790,6790,6790,6790,0
20230614,200800,892812650,6790,6790,6790,6790,0
20230614,200700,892812650,6790,6790,6790,6790,0
20230614,200600,892812650,6790,6790,6790,6790,0
20230614,200500,892812650,6790,6790,6790,6790,0
20230614,200400,892812650,6790,6790,6790,6790,0
20230614,200300,892812650,6790,6790,6790,6790,0
20230614,200200,892812650,6790,6790,6790,6790,0
20230614,200100,892812650,6790,6790,6790,6790,0
20230614,200000,892812650,6790,6790,6790,6790,0
20230614,195900,892812650,6790,6790,6790,6790,0
20230614,195800,892812650,6790,6790,6790,6790,0
20230614,195700,892812650,6790,6790,6790,6790,0
20230614,195600,892812650,6790,6790,6790,6790,0
20230614,195500,892812650,6790,6790,6790,6790,929
20230614,195400,892812650,6790,6790,6790,6790,0
20230614,195300,892812650,6790,6790,6790,6790,0
20230614,195200,892812650,6790,6790,6790,6790,0
20230614,195100,892812650,6790,6790,6790,6790,0
20230614,195000,892812650,6790,6790,6790,6790,0
20230614,194900,892812650,6790,6790,6790,6790,0
20230614,194800,892812650,6790,6790,6790,6790,0
20230614,194700,892812650,6790,6790,6790,6790,0
20230614,194600,892812650,6790,6790,6790,6790,0
20230614,194500,892812650,6790,6790,6790,6790,0
20230614,194400,892812650,6790,6790,6790,6790,0
20230614,194300,892812650,6790,6790,6790,6790,0
20230614,194200,892812650,6790,6790,6790,6790,0
20230614,194100,892812650,6790,6790,6790,6790,0
20230614,194000,892812650,6790,6790,6790,6790,0
20230614,193900,892812650,6790,6790,6790,6790,0
20230614,193800,892812650,6790,6790,6790,6790,0
20230614,193700,892812650,6790,6790,6790,6790,0
20230614,193600,892812650,6790,6790,6790,6790,0
20230614,193500,892812650,6790,6790,6790,6790,0
20230614,193400,892812650,6790,6790,6790,6790,0
20230614,193300,892812650,6790,6790,6790,6790,0
20230614,193200,892812650,6790,6790,6790,6790,0
20230614,193100,892812650,6790,6790,6790,6790,0
20230614,193000,892812650,6790,6790,6790,6790,0
20230614,192900,892812650,6790,6790,6790,6790,0
20230614,192800,892812650,6790,6790,6790,6790,0
20230614,192700,892812650,6790,6790,6790,6790,0
20230614,192600,892812650,6790,6790,6790,6790,0
20230614,192500,892812650,6790,6790,6790,6790,929
20230614,192400,892812650,6790,6790,6790,6790,0
20230614,192300,892812650,6790,6790,6790,6790,0
20230614,192200,892812650,6790,6790,6790,6790,0
20230614,192100,892812650,6790,6790,6790,6790,0
20230614,192000,892812650,6790,6790,6790,6790,0
20230614,191900,892812650,6790,6790,6790,6790,0
20230614,191800,892812650,6790,6790,6790,6790,0
20230614,191700,892812650,6790,6790,6790,6790,0
20230614,191600,892812650,6790,6790,6790,6790,0
20230614,191500,892812650,6790,6790,6790,6790,0
20230614,191400,892812650,6790,6790,6790,6790,0
20230614,191300,892812650,6790,6790,6790,6790,0
20230614,191200,892812650,6790,6790,6790,6790,0
20230614,191100,892812650,6790,6790,6790,6790,0
20230614,191000,892812650,6790,6790,6790,6790,0
20230614,190900,892812650,6790,6790,6790,6790,0
20230614,190800,892812650,6790,6790,6790,6790,0
20230614,190700,892812650,6790,6790,6790,6790,0
20230614,190600,892812650,6790,6790,6790,6790,0
20230614,190500,892812650,6790,6790,6790,6790,0
20230614,190400,892812650,6790,6790,6790,6790,0
20230614,190300,892812650,6790,6790,6790,6790,0
20230614,190200,892812650,6790,6790,6790,6790,0
20230614,190100,892812650,6790,6790,6790,6790,0
20230614,190000,892812650,6790,6790,6790,6790,0
20230614,185900,892812650,6790,6790,6790,6790,0
20230614,185800,892812650,6790,6790,6790,6790,0
20230614,185700,892812650,6790,6790,6790,6790,0
20230614,185600,892812650,6790,6790,6790,6790,0
20230614,185500,892812650,6790,6790,6790,6790,929
20230614,185400,892812650,6790,6790,6790,6790,0
20230614,185300,892812650,6790,6790,6790,6790,0
20230614,185200,892812650,6790,6790,6790,6790,0
20230614,185100,892812650,6790,6790,6790,6790,0
20230614,185000,892812650,6790,6790,6790,6790,0
20230614,184900,892812650,6790,6790,6790,6790,0
20230614,184800,892812650,6790,6790,6790,6790,0
20230614,184700,892812650,6790,6790,6790,6790,0
20230614,184600,892812650,6790,6790,6790,6790,0
20230614,184500,892812650,6790,6790,6790,6790,0
20230614,184400,892812650,6790,6790,6790,6790,0
20230614,184300,892812650,6790,6790,6790,6790,0
20230614,184200,892812650,6790,6790,6790,6790,0
20230614,184100,892812650,6790,6790,6790,6790,0
20230614,184000,892812650,6790,6790,6790,6790,0
20230614,183900,892812650,6790,6790,6790,6790,0
20230614,183800,892812650,6790,6790,6790,6790,0
20230614,183700,892812650,6790,6790,6790,6790,0
20230614,183600,892812650,6790,6790,6790,6790,0
20230614,183500,892812650,6790,6790,6790,6790,0
20230614,183400,892812650,6790,6790,6790,6790,0
20230614,183300,892812650,6790,6790,6790,6790,0
20230614,183200,892812650,6790,6790,6790,6790,0
20230614,183100,892812650,6790,6790,6790,6790,0
20230614,183000,892812650,6790,6790,6790,6790,0
20230614,182900,892812650,6790,6790,6790,6790,0
20230614,182800,892812650,6790,6790,6790,6790,0
20230614,182700,892812650,6790,6790,6790,6790,0
20230614,182600,892812650,6790,6790,6790,6790,0
20230614,182500,892812650,6790,6790,6790,6790,929
20230614,182400,892812650,6790,6790,6790,6790,0
20230614,182300,892812650,6790,6790,6790,6790,0
20230614,182200,892812650,6790,6790,6790,6790,0
20230614,182100,892812650,6790,6790,6790,6790,0
20230614,182000,892812650,6790,6790,6790,6790,0
20230614,181900,892812650,6790,6790,6790,6790,0
20230614,181800,892812650,6790,6790,6790,6790,0
20230614,181700,892812650,6790,6790,6790,6790,0
20230614,181600,892812650,6790,6790,6790,6790,0
20230614,181500,892812650,6790,6790,6790,6790,0
20230614,181400,892812650,6790,6790,6790,6790,0
20230614,181300,892812650,6790,6790,6790,6790,0
20230614,181200,892812650,6790,6790,6790,6790,0
20230614,181100,892812650,6790,6790,6790,6790,0
20230614,181000,892812650,6790,6790,6790,6790,0
20230614,180900,892812650,6790,6790,6790,6790,0
20230614,180800,892812650,6790,6790,6790,6790,0
20230614,180700,892812650,6790,6790,6790,6790,0
20230614,180600,892812650,6790,6790,6790,6790,0
20230614,180500,892812650,6790,6790,6790,6790,0
20230614,180400,892812650,6790,6790,6790,6790,0
20230614,180300,892812650,6790,6790,6790,6790,0
20230614,180200,892812650,6790,6790,6790,6790,0
20230614,180100,892812650,6790,6790,6790,6790,0
20230614,180000,892812650,6790,6790,6790,6790,0
20230614,175900,892812650,6790,6790,6790,6790,0
20230614,175800,892812650,6790,6790,6790,6790,0
20230614,175700,892812650,6790,6790,6790,6790,0
20230614,175600,892812650,6790,6790,6790,6790,0
20230614,175500,892812650,6790,6790,6790,6790,929
20230614,175400,892812650,6790,6790,6790,6790,0
20230614,175300,892812650,6790,6790,6790,6790,0
20230614,175200,892812650,6790,6790,6790,6790,0
20230614,175100,892812650,6790,6790,6790,6790,0
20230614,175000,892812650,6790,6790,6790,6790,0
20230614,174900,892812650,6790,6790,6790,6790,0
20230614,174800,892812650,6790,6790,6790,6790,0
20230614,174700,892812650,6790,6790,6790,6790,0
20230614,174600,892812650,6790,6790,6790,6790,0
20230614,174500,892812650,6790,6790,6790,6790,0
20230614,174400,892812650,6790,6790,6790,6790,0
20230614,174300,892812650,6790,6790,6790,6790,0
20230614,174200,892812650,6790,6790,6790,6790,0
20230614,174100,892812650,6790,6790,6790,6790,0
20230614,174000,892812650,6790,6790,6790,6790,0
20230614,173900,892812650,6790,6790,6790,6790,0
20230614,173800,892812650,6790,6790,6790,6790,0
20230614,173700,892812650,6790,6790,6790,6790,0
20230614,173600,892812650,6790,6790,6790,6790,0
20230614,173500,892812650,6790,6790,6790,6790,0
20230614,173400,892812650,6790,6790,6790,6790,0
20230614,173300,892812650,6790,6790,6790,6790,0
20230614,173200,892812650,6790,6790,6790,6790,0
20230614,173100,892812650,6790,6790,6790,6790,0
20230614,173000,892812650,6790,6790,6790,6790,0
20230614,172900,892812650,6790,6790,6790,6790,0
20230614,172800,892812650,6790,6790,6790,6790,0
20230614,172700,892812650,6790,6790,6790,6790,0
20230614,172600,892812650,6790,6790,6790,6790,0
20230614,172500,892812650,6790,6790,6790,6790,929
20230614,172400,892812650,6790,6790,6790,6790,0
20230614,172300,892812650,6790,6790,6790,6790,0
20230614,172200,892812650,6790,6790,6790,6790,0
20230614,172100,892812650,6790,6790,6790,6790,0
20230614,172000,892812650,6790,6790,6790,6790,0
20230614,171900,892812650,6790,6790,6790,6790,0
20230614,171800,892812650,6790,6790,6790,6790,0
20230614,171700,892812650,6790,6790,6790,6790,0
20230614,171600,892812650,6790,6790,6790,6790,0
20230614,171500,892812650,6790,6790,6790,6790,0
20230614,171400,892812650,6790,6790,6790,6790,0
20230614,171300,892812650,6790,6790,6790,6790,0
20230614,171200,892812650,6790,6790,6790,6790,0
20230614,171100,892812650,6790,6790,6790,6790,0
20230614,171000,892812650,6790,6790,6790,6790,0
20230614,170900,892812650,6790,6790,6790,6790,0
20230614,170800,892812650,6790,6790,6790,6790,0
20230614,170700,892812650,6790,6790,6790,6790,0
20230614,170600,892812650,6790,6790,6790,6790,0
20230614,170500,892812650,6790,6790,6790,6790,0
20230614,170400,892812650,6790,6790,6790,6790,0
20230614,170300,892812650,6790,6790,6790,6790,0
20230614,170200,892812650,6790,6790,6790,6790,0
20230614,170100,892812650,6790,6790,6790,6790,0
20230614,170000,892812650,6790,6790,6790,6790,0
20230614,165900,892812650,6790,6790,6790,6790,0
20230614,165800,892812650,6790,6790,6790,6790,0
20230614,165700,892812650,6790,6790,6790,6790,0
20230614,165600,892812650,6790,6790,6790,6790,0
20230614,165500,892812650,6790,6790,6790,6790,929
20230614,165400,892812650,6790,6790,6790,6790,0
20230614,165300,892812650,6790,6790,6790,6790,0
20230614,165200,892812650,6790,6790,6790,6790,0
20230614,165100,892812650,6790,6790,6790,6790,0
20230614,165000,892812650,6790,6790,6790,6790,0
20230614,164900,892812650,6790,6790,6790,6790,0
20230614,164800,892812650,6790,6790,6790,6790,0
20230614,164700,892812650,6790,6790,6790,6790,0
20230614,164600,892812650,6790,6790,6790,6790,0
20230614,164500,892812650,6790,6790,6790,6790,0
20230614,164400,892812650,6790,6790,6790,6790,0
20230614,164300,892812650,6790,6790,6790,6790,0
20230614,164200,892812650,6790,6790,6790,6790,0
20230614,164100,892812650,6790,6790,6790,6790,0
20230614,164000,892812650,6790,6790,6790,6790,0
20230614,163900,892812650,6790,6790,6790,6790,0
20230614,163800,892812650,6790,6790,6790,6790,0
20230614,163700,892812650,6790,6790,6790,6790,0
20230614,163600,892812650,6790,6790,6790,6790,0
20230614,163500,892812650,6790,6790,6790,6790,0
20230614,163400,892812650,6790,6790,6790,6790,0
20230614,163300,892812650,6790,6790,6790,6790,0
20230614,163200,892812650,6790,6790,6790,6790,0
20230614,163100,892812650,6790,6790,6790,6790,0
20230614,163000,892812650,6790,6790,6790,6790,0
20230614,162900,892812650,6790,6790,6790,6790,0
20230614,162800,892812650,6790,6790,6790,6790,0
20230614,162700,892812650,6790,6790,6790,6790,0
20230614,162600,892812650,6790,6790,6790,6790,0
20230614,162500,892812650,6790,6790,6790,6790,929
20230614,162400,892812650,6790,6790,6790,6790,0
20230614,162300,892812650,6790,6790,6790,6790,0
20230614,162200,892812650,6790,6790,6790,6790,0
20230614,162100,892812650,6790,6790,6790,6790,0
20230614,162000,892812650,6790,6790,6790,6790,0
20230614,161900,892812650,6790,6790,6790,6790,0
20230614,161800,892812650,6790,6790,6790,6790,0
20230614,161700,892812650,6790,6790,6790,6790,0
20230614,161600,892812650,6790,6790,6790,6790,0
20230614,161500,892812650,6790,6790,6790,6790,0
20230614,161400,892812650,6790,6790,6790,6790,0
20230614,161300,892812650,6790,6790,6790,6790,0
20230614,161200,892812650,6790,6790,6790,6790,0
20230614,161100,892812650,6790,6790,6790,6790,0
20230614,161000,892812650,6790,6790,6790,6790,0
20230614,160900,892812650,6790,6790,6790,6790,0
20230614,160800,892812650,6790,6790,6790,6790,0
20230614,160700,892812650,6790,6790,6790,6790,0
20230614,160600,892812650,6790,6790,6790,6790,0
20230614,160500,892812650,6790,6790,6790,6790,0
20230614,160400,892812650,6790,6790,6790,6790,0
20230614,160300,892812650,6790,6790,6790,6790,0
20230614,160200,892812650,6790,6790,6790,6790,0
20230614,160100,892812650,6790,6790,6790,6790,0
20230614,160000,892812650,6790,6790,6790,6790,0
20230614,155900,892812650,6790,6790,6790,6790,0
20230614,155800,892812650,6790,6790,6790,6790,0
20230614,155700,892812650,6790,6790,6790,6790,0
20230614,155600,892812650,6790,6790,6790,6790,0
20230614,155500,892812650,6790,6790,6790,6790,929
20230614,155400,892812650,6790,6790,6790,6790,0
20230614,155300,892812650,6790,6790,6790,6790,0
20230614,155200,892812650,6790,6790,6790,6790,0
20230614,155100,892812650,6790,6790,6790,6790,0
20230614,155000,892812650,6790,6790,6790,6790,0
20230614,154900,892812650,6790,6790,6790,6790,0
20230614,154800,892812650,6790,6790,6790,6790,0
20230614,154700,892812650,6790,6790,6790,6790,0
20230614,154600,892812650,6790,6790,6790,6790,0
20230614,154500,892812650,6790,6790,6790,6790,0
20230614,154400,892812650,6790,6790,6790,6790,0
20230614,154300,892812650,6790,6790,6790,6790,0
20230614,154200,892812650,6790,6790,6790,6790,0
20230614,154100,892812650,6790,6790,6790,6790,0
20230614,154000,892812650,6790,6790,6790,6790,0
20230614,153900,892812650,6790,6790,6790,6790,0
20230614,153800,892812650,6790,6790,6790,6790,0
20230614,153700,892812650,6790,6790,6790,6790,0
20230614,153600,892812650,6790,6790,6790,6790,0
20230614,153500,892812650,6790,6790,6790,6790,0
20230614,153400,892812650,6790,6790,6790,6790,0
20230614,153300,892812650,6790,6790,6790,6790,0
20230614,153200,892812650,6790,6790,6790,6790,0
20230614,153100,892812650,6790,6790,6790,6790,0
20230614,153000,892812650,6790,6790,6790,6790,929
20230614,152900,886504740,6790,6790,6790,6790,0
20230614,152800,886504740,6790,6790,6790,6790,0
20230614,152700,886504740,6790,6790,6790,6790,0
20230614,152600,886504740,6790,6790,6790,6790,0
20230614,152500,886504740,6790,6790,6790,6790,0
20230614,152400,886504740,6790,6790,6790,6790,0
20230614,152300,886504740,6790,6790,6790,6790,0
20230614,152200,886504740,6790,6790,6790,6790,0
20230614,152100,886504740,6790,6790,6790,6790,0
20230614,152000,886504740,6790,6790,6790,6790,0
20230614,151900,886504740,6790,6790,6790,6790,1
20230614,151800,886497950,6780,6790,6790,6780,56
20230614,151700,886118210,6790,6790,6790,6790,159
20230614,151600,885038600,6770,6770,6770,6770,29
20230614,151500,884842270,6770,6780,6790,6770,1620
20230614,151400,873871470,6790,6790,6790,6790,0
20230614,151300,873871470,6790,6790,6790,6790,6
20230614,151200,873830730,6790,6790,6790,6790,91
20230614,151100,873212840,6790,6790,6790,6790,230
20230614,151000,871651140,6790,6790,6790,6790,75
20230614,150900,871141890,6790,6800,6800,6790,67
20230614,150800,870686950,6790,6790,6790,6790,0
20230614,150700,870686950,6790,6790,6790,6790,17
20230614,150600,870571520,6790,6790,6790,6790,0
20230614,150500,870571520,6790,6790,6790,6790,143
20230614,150400,869600550,6790,6790,6790,6790,133
20230614,150300,868697480,6760,6760,6760,6760,611
20230614,150200,864567120,6790,6770,6790,6760,3672
20230614,150100,839723980,6770,6790,6790,6770,3326
20230614,150000,817175730,6800,6800,6800,6800,0
20230614,145900,817175730,6800,6800,6800,6800,0
20230614,145800,817175730,6800,6800,6800,6800,1
20230614,145700,817168930,6780,6790,6790,6780,173
20230614,145600,815994830,6790,6790,6790,6790,23
20230614,145500,815838660,6800,6800,6800,6800,0
20230614,145400,815838660,6800,6800,6800,6800,302
20230614,145300,813785060,6800,6800,6800,6800,0
20230614,145200,813785060,6800,6800,6800,6800,0
20230614,145100,813785060,6800,6800,6800,6800,1
20230614,145000,813778260,6790,6790,6790,6790,331
20230614,144900,811530770,6800,6790,6800,6790,90
20230614,144800,810918970,6790,6800,6800,6790,64
20230614,144700,810483970,6800,6800,6800,6800,474
20230614,144600,807260770,6800,6800,6800,6800,298
20230614,144500,805234370,6800,6800,6800,6800,0
20230614,144400,805234370,6800,6800,6800,6800,0
20230614,144300,805234370,6800,6800,6800,6800,0
20230614,144200,805234370,6800,6800,6800,6800,303
20230614,144100,803173970,6810,6810,6810,6810,0
20230614,144000,803173970,6810,6810,6810,6810,23
20230614,143900,803017340,6800,6800,6800,6800,32
20230614,143800,802799740,6800,6800,6800,6800,0
20230614,143700,802799740,6800,6800,6800,6800,8
20230614,143600,802745340,6790,6790,6790,6790,100
20230614,143500,802066340,6790,6790,6790,6790,0
20230614,143400,802066340,6790,6790,6790,6790,0
20230614,143300,802066340,6790,6790,6790,6790,0
20230614,143200,802066340,6790,6790,6790,6790,50
20230614,143100,801726840,6790,6790,6790,6790,2
20230614,143000,801713260,6790,6790,6790,6790,21
20230614,142900,801570670,6780,6790,6790,6780,285
20230614,142800,799637190,6780,6780,6780,6780,0
20230614,142700,799637190,6780,6800,6800,6780,121
20230614,142600,798814630,6800,6800,6800,6800,0
20230614,142500,798814630,6800,6810,6810,6800,6
20230614,142400,798773780,6810,6810,6810,6810,0
20230614,142300,798773780,6810,6810,6810,6810,0
20230614,142200,798773780,6810,6810,6810,6810,35
20230614,142100,798535430,6810,6810,6810,6810,0
20230614,142000,798535430,6810,6810,6810,6810,47
20230614,141900,798215360,6800,6800,6800,6800,0
20230614,141800,798215360,6800,6800,6800,6800,0
20230614,141700,798215360,6800,6780,6800,6780,141
20230614,141600,797259360,6800,6810,6810,6800,601
20230614,141500,793170560,6810,6800,6820,6800,175
20230614,141400,791978810,6820,6800,6820,6800,610
20230614,141300,787819310,6800,6780,6800,6780,1842
20230614,141200,775304090,6770,6760,6770,6750,1607
20230614,141100,764436970,6760,6760,6760,6760,16
20230614,141000,764328810,6760,6760,6760,6760,100
20230614,140900,763652810,6740,6740,6740,6740,460
20230614,140800,760552410,6760,6760,6760,6760,150
20230614,140700,759538410,6720,6720,6720,6720,0
20230614,140600,759538410,6720,6740,6760,6720,3519
20230614,140500,735874550,6740,6750,6750,6740,1480
20230614,140400,725884690,6760,6770,6770,6760,1258
20230614,140300,717380260,6760,6780,6780,6760,92
20230614,140200,716758160,6770,6770,6770,6770,133
20230614,140100,715857750,6770,6770,6770,6770,0
20230614,140000,715857750,6770,6770,6770,6770,50
20230614,135900,715519250,6770,6770,6770,6770,152
20230614,135800,714490210,6790,6780,6790,6770,316
20230614,135700,712347210,6770,6770,6770,6770,18
20230614,135600,712225350,6770,6770,6770,6760,108
20230614,135500,711494410,6770,6760,6770,6760,459
20230614,135400,708388200,6760,6770,6770,6760,1323
20230614,135300,699432450,6780,6780,6780,6770,82
20230614,135200,698877120,6780,6780,6780,6780,2613
20230614,135100,681160980,6790,6800,6800,6790,4126
20230614,135000,653140060,6800,6800,6800,6800,220
20230614,134900,651644060,6800,6800,6800,6800,54
20230614,134800,651276860,6800,6800,6810,6800,541
20230614,134700,647596110,6800,6800,6800,6800,10
20230614,134600,647528110,6790,6800,6800,6790,1522
20230614,134500,637181480,6810,6820,6820,6810,1360
20230614,134400,627919870,6820,6820,6820,6820,0
20230614,134300,627919870,6820,6820,6820,6820,137
20230614,134200,626985530,6820,6820,6820,6820,1
20230614,134100,626978710,6820,6820,6820,6820,55
20230614,134000,626603610,6820,6820,6820,6820,0
20230614,133900,626603610,6820,6820,6820,6810,106
20230614,133800,625880750,6820,6820,6820,6820,0
20230614,133700,625880750,6820,6820,6820,6820,0
20230614,133600,625880750,6820,6810,6820,6810,171
20230614,133500,624715490,6820,6820,6820,6820,2
20230614,133400,624701850,6820,6820,6820,6820,21
20230614,133300,624558630,6820,6820,6820,6820,10
20230614,133200,624490430,6810,6820,6820,6810,318
20230614,133100,622321700,6820,6820,6820,6820,0
20230614,133000,622321700,6820,6820,6820,6820,70
20230614,132900,621844300,6820,6810,6820,6800,341
20230614,132800,619523130,6810,6810,6810,6810,0
20230614,132700,619523130,6810,6810,6810,6810,112
20230614,132600,618760410,6810,6810,6810,6810,0
20230614,132500,618760410,6810,6810,6820,6810,180
20230614,132400,617534590,6810,6810,6820,6810,703
20230614,132300,612747060,6810,6810,6810,6810,7
20230614,132200,612699390,6800,6820,6820,6800,720
20230614,132100,607801950,6810,6810,6810,6810,0
20230614,132000,607801950,6810,6810,6810,6810,20
20230614,131900,607665750,6800,6810,6810,6800,154
20230614,131800,606617880,6810,6820,6820,6810,762
20230614,131700,601427120,6820,6830,6830,6820,1560
20230614,131600,590779820,6830,6840,6840,6830,414
20230614,131500,587948140,6840,6840,6840,6840,21
20230614,131400,587804500,6840,6840,6840,6840,77
20230614,131300,587277820,6840,6850,6850,6840,299
20230614,131200,585230740,6850,6850,6850,6850,0
20230614,131100,585230740,6850,6850,6850,6850,0
20230614,131000,585230740,6850,6850,6850,6850,0
20230614,130900,585230740,6850,6850,6850,6850,1
20230614,130800,585223890,6850,6850,6850,6850,1
20230614,130700,585217040,6850,6860,6860,6850,48
20230614,130600,584888070,6870,6870,6870,6870,0
20230614,130500,584888070,6870,6870,6870,6870,0
20230614,130400,584888070,6870,6870,6870,6870,5
20230614,130300,584853720,6870,6870,6870,6870,2
20230614,130200,584839980,6870,6870,6870,6870,0
20230614,130100,584839980,6870,6860,6870,6860,21
20230614,130000,584695910,6860,6870,6870,6860,218
20230614,125900,583200250,6860,6860,6860,6860,0
20230614,125800,583200250,6860,6860,6860,6860,0
20230614,125700,583200250,6860,6860,6860,6860,84
20230614,125600,582624010,6860,6870,6870,6860,66
20230614,125500,582170770,6870,6880,6880,6870,106
20230614,125400,581442540,6870,6870,6870,6870,357
20230614,125300,578989950,6870,6870,6870,6870,10
20230614,125200,578921250,6870,6870,6870,6870,0
20230614,125100,578921250,6870,6870,6870,6870,5
20230614,125000,578886900,6870,6870,6870,6870,5
20230614,124900,578852550,6870,6880,6880,6870,143
20230614,124800,577868770,6880,6880,6880,6880,0
20230614,124700,577868770,6880,6880,6880,6880,39
20230614,124600,577600450,6880,6870,6880,6870,445
20230614,124500,574539190,6880,6880,6880,6870,930
20230614,124400,568143500,6880,6880,6880,6880,0
20230614,124300,568143500,6880,6890,6890,6880,1000
20230614,124200,561261530,6920,6900,6920,6900,82
20230614,124100,560694690,6890,6890,6890,6890,10
20230614,124000,560625790,6900,6890,6900,6890,61
20230614,123900,560205490,6890,6890,6890,6890,20
20230614,123800,560067690,6890,6890,6890,6890,14
20230614,123700,559971230,6890,6890,6890,6890,300
20230614,123600,557904230,6890,6890,6890,6890,701
20230614,123500,553074340,6900,6920,6920,6900,53
20230614,123400,552708620,6920,6920,6920,6920,142
20230614,123300,551725980,6920,6920,6920,6920,1
20230614,123200,551719060,6910,6910,6910,6910,100
20230614,123100,551028060,6910,6910,6910,6910,0
20230614,123000,551028060,6910,6910,6910,6910,1
20230614,122900,551021150,6880,6880,6880,6880,0
20230614,122800,551021150,6880,6880,6880,6880,0
20230614,122700,551021150,6880,6890,6890,6880,800
20230614,122600,545516150,6880,6880,6880,6880,0
20230614,122500,545516150,6880,6880,6880,6880,0
20230614,122400,545516150,6880,6920,6920,6880,1377
20230614,122300,536022310,6920,6920,6920,6920,0
20230614,122200,536022310,6920,6920,6920,6920,153
20230614,122100,534963550,6930,6930,6930,6930,0
20230614,122000,534963550,6930,6930,6930,6930,5
20230614,121900,534928900,6930,6930,6930,6930,133
20230614,121800,534007210,6930,6930,6930,6930,2
20230614,121700,533993350,6930,6930,6930,6930,1064
20230614,121600,526619830,6930,6930,6930,6930,102
20230614,121500,525912970,6930,6920,6930,6920,2004
20230614,121400,512026870,6920,6920,6920,6920,3
20230614,121300,512006110,6920,6920,6920,6920,797
20230614,121200,506490870,6920,6910,6920,6910,1033
20230614,121100,499347840,6920,6890,6920,6890,697
20230614,121000,494532630,6890,6870,6890,6870,568
20230614,120900,490621870,6870,6870,6870,6870,0
20230614,120800,490621870,6870,6870,6870,6870,100
20230614,120700,489934870,6860,6860,6860,6860,340
20230614,120600,487602470,6860,6850,6860,6850,290
20230614,120500,485613400,6850,6840,6850,6840,575
20230614,120400,481674670,6840,6850,6850,6840,62
20230614,120300,481249980,6850,6850,6850,6850,0
20230614,120200,481249980,6850,6850,6850,6850,0
20230614,120100,481249980,6850,6850,6850,6850,45
20230614,120000,480941730,6850,6850,6850,6850,0
20230614,115900,480941730,6850,6840,6850,6840,682
20230614,115800,476272170,6840,6840,6840,6840,0
20230614,115700,476272170,6840,6840,6840,6840,0
20230614,115600,476272170,6840,6840,6840,6840,0
20230614,115500,476272170,6840,6840,6840,6840,150
20230614,115400,475246170,6820,6820,6820,6820,0
20230614,115300,475246170,6820,6820,6820,6820,0
20230614,115200,475246170,6820,6820,6820,6820,0
20230614,115100,475246170,6820,6820,6820,6820,22
20230614,115000,475096130,6820,6820,6820,6820,0
20230614,114900,475096130,6820,6820,6820,6820,0
20230614,114800,475096130,6820,6820,6820,6820,0
20230614,114700,475096130,6820,6820,6820,6820,0
20230614,114600,475096130,6820,6820,6820,6820,50
20230614,114500,474755130,6820,6820,6820,6820,0
20230614,114400,474755130,6820,6820,6820,6820,1
20230614,114300,474748310,6840,6840,6840,6840,0
20230614,114200,474748310,6840,6840,6840,6840,4
20230614,114100,474720950,6820,6820,6820,6820,0
20230614,114000,474720950,6820,6820,6820,6820,120
20230614,113900,473902550,6820,6820,6820,6820,0
20230614,113800,473902550,6820,6820,6820,6820,2
20230614,113700,473888910,6820,6820,6820,6820,0
20230614,113600,473888910,6820,6820,6820,6820,100
20230614,113500,473206910,6820,6830,6830,6820,93
20230614,113400,472572540,6850,6850,6850,6850,0
20230614,113300,472572540,6850,6850,6850,6850,0
20230614,113200,472572540,6850,6850,6850,6850,0
20230614,113100,472572540,6850,6850,6850,6850,2
20230614,113000,472558840,6850,6850,6850,6850,0
20230614,112900,472558840,6850,6850,6850,6850,30
20230614,112800,472353340,6850,6850,6850,6850,2
20230614,112700,472339640,6830,6830,6830,6830,0
20230614,112600,472339640,6830,6840,6840,6830,250
20230614,112500,470632130,6840,6840,6840,6840,0
20230614,112400,470632130,6840,6840,6840,6840,2
20230614,112300,470618450,6830,6830,6830,6830,3
20230614,112200,470597960,6830,6830,6830,6830,615
20230614,112100,466397510,6860,6860,6860,6860,0
20230614,112000,466397510,6860,6860,6860,6860,7
20230614,111900,466349490,6830,6830,6830,6830,0
20230614,111800,466349490,6830,6830,6830,6830,1135
20230614,111700,458597440,6830,6840,6840,6830,69
20230614,111600,458126030,6860,6860,6860,6860,3
20230614,111500,458105450,6830,6830,6830,6830,0
20230614,111400,458105450,6830,6850,6850,6830,43
20230614,111300,457811060,6870,6870,6870,6870,484
20230614,111200,454485980,6870,6820,6870,6810,1182
20230614,111100,446398830,6820,6820,6820,6820,0
20230614,111000,446398830,6820,6820,6820,6820,500
20230614,110900,442988830,6840,6830,6840,6830,337
20230614,110800,440683770,6810,6820,6820,6810,312
20230614,110700,438556050,6820,6820,6820,6820,0
20230614,110600,438556050,6820,6820,6820,6820,4769
20230614,110500,406031470,6820,6820,6820,6820,2
20230614,110400,406017830,6810,6810,6810,6810,0
20230614,110300,406017830,6810,6820,6820,6810,60
20230614,110200,405608780,6840,6840,6840,6840,1
20230614,110100,405601940,6840,6840,6840,6840,0
20230614,110000,405601940,6840,6840,6840,6840,1
20230614,105900,405595100,6840,6840,6840,6840,0
20230614,105800,405595100,6840,6840,6840,6840,61
20230614,105700,405177860,6840,6840,6840,6840,0
20230614,105600,405177860,6840,6840,6840,6840,0
20230614,105500,405177860,6840,6840,6840,6840,146
20230614,105400,404179220,6840,6840,6840,6840,10
20230614,105300,404110820,6850,6850,6850,6850,0
20230614,105200,404110820,6850,6850,6850,6850,15
20230614,105100,404008070,6850,6850,6860,6790,10578
20230614,105000,331947540,6850,6850,6850,6850,117
20230614,104900,331146090,6850,6850,6850,6850,0
20230614,104800,331146090,6850,6850,6850,6850,5
20230614,104700,331111840,6850,6850,6850,6850,1
20230614,104600,331104990,6840,6840,6840,6840,0
20230614,104500,331104990,6840,6840,6840,6840,0
20230614,104400,331104990,6840,6840,6840,6840,60
20230614,104300,330694590,6850,6850,6850,6850,45
20230614,104200,330386340,6850,6850,6850,6850,200
20230614,104100,329016340,6850,6850,6850,6850,14
20230614,104000,328920440,6850,6850,6850,6850,0
20230614,103900,328920440,6850,6860,6860,6850,14
20230614,103800,328824530,6870,6870,6870,6870,0
20230614,103700,328824530,6870,6870,6870,6870,18
20230614,103600,328700870,6870,6870,6870,6870,0
20230614,103500,328700870,6870,6870,6870,6870,0
20230614,103400,328700870,6870,6870,6870,6870,0
20230614,103300,328700870,6870,6870,6870,6870,0
20230614,103200,328700870,6870,6870,6870,6870,256
20230614,103100,326942150,6870,6870,6870,6870,0
20230614,103000,326942150,6870,6870,6870,6870,0
20230614,102900,326942150,6870,6870,6870,6870,2
20230614,102800,326928410,6850,6850,6850,6850,0
20230614,102700,326928410,6850,6850,6850,6850,627
20230614,102600,322633460,6850,6850,6850,6850,0
20230614,102500,322633460,6850,6850,6850,6850,5
20230614,102400,322599210,6840,6840,6840,6840,0
20230614,102300,322599210,6840,6840,6840,6840,774
20230614,102200,317305050,6840,6840,6840,6840,0
20230614,102100,317305050,6840,6840,6840,6840,0
20230614,102000,317305050,6840,6840,6840,6840,0
20230614,101900,317305050,6840,6840,6840,6840,187
20230614,101800,316025970,6830,6850,6850,6830,507
20230614,101700,312560180,6850,6850,6850,6850,75
20230614,101600,312046430,6850,6850,6850,6850,0
20230614,101500,312046430,6850,6850,6850,6850,65
20230614,101400,311601180,6840,6840,6840,6840,0
20230614,101300,311601180,6840,6850,6850,6840,300
20230614,101200,309549160,6840,6840,6840,6840,0
20230614,101100,309549160,6840,6840,6840,6840,0
20230614,101000,309549160,6840,6840,6840,6840,0
20230614,100900,309549160,6840,6840,6840,6840,30
20230614,100800,309343960,6870,6870,6870,6870,1
20230614,100700,309337090,6820,6820,6820,6820,0
20230614,100600,309337090,6820,6820,6820,6820,0
20230614,100500,309337090,6820,6820,6820,6820,41
20230614,100400,309057470,6820,6830,6830,6820,500
20230614,100300,305646690,6820,6830,6830,6820,878
20230614,100200,299655800,6870,6830,6870,6810,1226
20230614,100100,291296700,6830,6820,6830,6820,3953
20230614,100000,264297750,6820,6820,6820,6820,0
20230614,095900,264297750,6820,6820,6820,6820,31
20230614,095800,264086330,6820,6830,6840,6820,312
20230614,095700,261955640,6840,6840,6840,6830,553
20230614,095600,258175120,6830,6830,6830,6830,0
20230614,095500,258175120,6830,6830,6830,6830,1515
20230614,095400,247827670,6820,6820,6820,6820,0
20230614,095300,247827670,6820,6850,6850,6820,5651
20230614,095200,209233240,6850,6850,6850,6850,50
20230614,095100,208890740,6870,6870,6870,6870,7
20230614,095000,208842650,6870,6870,6870,6870,0
20230614,094900,208842650,6870,6870,6870,6870,0
20230614,094800,208842650,6870,6870,6870,6870,200
20230614,094700,207468650,6870,6880,6880,6850,71
20230614,094600,206981680,6880,6860,6880,6860,27
20230614,094500,206796190,6870,6870,6870,6870,154
20230614,094400,205738210,6880,6870,6880,6870,1345
20230614,094300,196496000,6870,6870,6870,6870,7
20230614,094200,196447910,6850,6890,6890,6850,103
20230614,094100,195741620,6880,6890,6890,6880,99
20230614,094000,195059550,6880,6880,6880,6880,5
20230614,093900,195025150,6890,6880,6890,6880,17
20230614,093800,194908070,6880,6880,6880,6880,61
20230614,093700,194488390,6880,6880,6880,6880,85
20230614,093600,193903590,6880,6880,6880,6880,1
20230614,093500,193896710,6840,6870,6880,6840,322
20230614,093400,191689800,6870,6870,6870,6860,213
20230614,093300,190226530,6870,6870,6870,6870,1
20230614,093200,190219660,6870,6860,6870,6860,128
20230614,093100,189341560,6860,6860,6860,6860,129
20230614,093000,188456620,6860,6840,6860,6840,11
20230614,092900,188381180,6820,6850,6850,6820,1804
20230614,092800,176049210,6840,6850,6850,6840,1000
20230614,092700,169205510,6850,6870,6870,6850,986
20230614,092600,162447890,6880,6880,6880,6880,3
20230614,092500,162427250,6880,6870,6880,6870,65
20230614,092400,161980690,6880,6870,6880,6870,41
20230614,092300,161699000,6870,6880,6880,6870,21
20230614,092200,161554720,6900,6870,6900,6870,335
20230614,092100,159243520,6900,6860,6900,6860,1502
20230614,092000,148933520,6860,6870,6870,6860,390
20230614,091900,146258030,6860,6860,6860,6860,41
20230614,091800,145976770,6860,6860,6860,6860,515
20230614,091700,142443870,6880,6860,6880,6840,1967
20230614,091600,128925770,6860,6850,6860,6850,315
20230614,091500,126766370,6850,6850,6850,6850,550
20230614,091400,122998870,6850,6840,6850,6840,1553
20230614,091300,112374630,6850,6840,6850,6840,169
20230614,091200,111217980,6840,6840,6840,6840,387
20230614,091100,108570900,6840,6840,6840,6840,1183
20230614,091000,100479180,6850,6850,6850,6850,500
20230614,090900,97054180,6880,6880,6880,6880,1
20230614,090800,97047300,6850,6860,6860,6850,261
20230614,090700,95257640,6840,6870,6870,6840,2801
20230614,090600,76068480,6880,6870,6880,6860,2175
20230614,090500,61137080,6860,6860,6860,6860,0
20230614,090400,61137080,6860,6890,6890,6860,2136
20230614,090300,46447750,6890,6890,6890,6890,450
20230614,090200,43347250,6880,6890,6890,6880,412
20230614,090100,40509890,6890,6900,6900,6880,2643
20230614,090000,22302930,6890,6890,6890,6890,3237