KissMeData/341170/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,204900,16147670,6810,6810,6810,6810,14
20230607,204800,16147670,6810,6810,6810,6810,0
20230607,204700,16147670,6810,6810,6810,6810,0
20230607,204600,16147670,6810,6810,6810,6810,0
20230607,204500,16147670,6810,6810,6810,6810,0
20230607,204400,16147670,6810,6810,6810,6810,0
20230607,204300,16147670,6810,6810,6810,6810,0
20230607,204200,16147670,6810,6810,6810,6810,0
20230607,204100,16147670,6810,6810,6810,6810,0
20230607,204000,16147670,6810,6810,6810,6810,0
20230607,203900,16147670,6810,6810,6810,6810,0
20230607,203800,16147670,6810,6810,6810,6810,0
20230607,203700,16147670,6810,6810,6810,6810,0
20230607,203600,16147670,6810,6810,6810,6810,0
20230607,203500,16147670,6810,6810,6810,6810,0
20230607,203400,16147670,6810,6810,6810,6810,0
20230607,203300,16147670,6810,6810,6810,6810,0
20230607,203200,16147670,6810,6810,6810,6810,0
20230607,203100,16147670,6810,6810,6810,6810,0
20230607,203000,16147670,6810,6810,6810,6810,0
20230607,202900,16147670,6810,6810,6810,6810,0
20230607,202800,16147670,6810,6810,6810,6810,0
20230607,202700,16147670,6810,6810,6810,6810,0
20230607,202600,16147670,6810,6810,6810,6810,0
20230607,202500,16147670,6810,6810,6810,6810,0
20230607,202400,16147670,6810,6810,6810,6810,0
20230607,202300,16147670,6810,6810,6810,6810,0
20230607,202200,16147670,6810,6810,6810,6810,0
20230607,202100,16147670,6810,6810,6810,6810,0
20230607,202000,16147670,6810,6810,6810,6810,0
20230607,201900,16147670,6810,6810,6810,6810,14
20230607,201800,16147670,6810,6810,6810,6810,0
20230607,201700,16147670,6810,6810,6810,6810,0
20230607,201600,16147670,6810,6810,6810,6810,0
20230607,201500,16147670,6810,6810,6810,6810,0
20230607,201400,16147670,6810,6810,6810,6810,0
20230607,201300,16147670,6810,6810,6810,6810,0
20230607,201200,16147670,6810,6810,6810,6810,0
20230607,201100,16147670,6810,6810,6810,6810,0
20230607,201000,16147670,6810,6810,6810,6810,0
20230607,200900,16147670,6810,6810,6810,6810,0
20230607,200800,16147670,6810,6810,6810,6810,0
20230607,200700,16147670,6810,6810,6810,6810,0
20230607,200600,16147670,6810,6810,6810,6810,0
20230607,200500,16147670,6810,6810,6810,6810,0
20230607,200400,16147670,6810,6810,6810,6810,0
20230607,200300,16147670,6810,6810,6810,6810,0
20230607,200200,16147670,6810,6810,6810,6810,0
20230607,200100,16147670,6810,6810,6810,6810,0
20230607,200000,16147670,6810,6810,6810,6810,0
20230607,195900,16147670,6810,6810,6810,6810,0
20230607,195800,16147670,6810,6810,6810,6810,0
20230607,195700,16147670,6810,6810,6810,6810,0
20230607,195600,16147670,6810,6810,6810,6810,0
20230607,195500,16147670,6810,6810,6810,6810,0
20230607,195400,16147670,6810,6810,6810,6810,0
20230607,195300,16147670,6810,6810,6810,6810,0
20230607,195200,16147670,6810,6810,6810,6810,0
20230607,195100,16147670,6810,6810,6810,6810,0
20230607,195000,16147670,6810,6810,6810,6810,0
20230607,194900,16147670,6810,6810,6810,6810,14
20230607,194800,16147670,6810,6810,6810,6810,0
20230607,194700,16147670,6810,6810,6810,6810,0
20230607,194600,16147670,6810,6810,6810,6810,0
20230607,194500,16147670,6810,6810,6810,6810,0
20230607,194400,16147670,6810,6810,6810,6810,0
20230607,194300,16147670,6810,6810,6810,6810,0
20230607,194200,16147670,6810,6810,6810,6810,0
20230607,194100,16147670,6810,6810,6810,6810,0
20230607,194000,16147670,6810,6810,6810,6810,0
20230607,193900,16147670,6810,6810,6810,6810,0
20230607,193800,16147670,6810,6810,6810,6810,0
20230607,193700,16147670,6810,6810,6810,6810,0
20230607,193600,16147670,6810,6810,6810,6810,0
20230607,193500,16147670,6810,6810,6810,6810,0
20230607,193400,16147670,6810,6810,6810,6810,0
20230607,193300,16147670,6810,6810,6810,6810,0
20230607,193200,16147670,6810,6810,6810,6810,0
20230607,193100,16147670,6810,6810,6810,6810,0
20230607,193000,16147670,6810,6810,6810,6810,0
20230607,192900,16147670,6810,6810,6810,6810,0
20230607,192800,16147670,6810,6810,6810,6810,0
20230607,192700,16147670,6810,6810,6810,6810,0
20230607,192600,16147670,6810,6810,6810,6810,0
20230607,192500,16147670,6810,6810,6810,6810,0
20230607,192400,16147670,6810,6810,6810,6810,0
20230607,192300,16147670,6810,6810,6810,6810,0
20230607,192200,16147670,6810,6810,6810,6810,0
20230607,192100,16147670,6810,6810,6810,6810,0
20230607,192000,16147670,6810,6810,6810,6810,0
20230607,191900,16147670,6810,6810,6810,6810,14
20230607,191800,16147670,6810,6810,6810,6810,0
20230607,191700,16147670,6810,6810,6810,6810,0
20230607,191600,16147670,6810,6810,6810,6810,0
20230607,191500,16147670,6810,6810,6810,6810,0
20230607,191400,16147670,6810,6810,6810,6810,0
20230607,191300,16147670,6810,6810,6810,6810,0
20230607,191200,16147670,6810,6810,6810,6810,0
20230607,191100,16147670,6810,6810,6810,6810,0
20230607,191000,16147670,6810,6810,6810,6810,0
20230607,190900,16147670,6810,6810,6810,6810,0
20230607,190800,16147670,6810,6810,6810,6810,0
20230607,190700,16147670,6810,6810,6810,6810,0
20230607,190600,16147670,6810,6810,6810,6810,0
20230607,190500,16147670,6810,6810,6810,6810,0
20230607,190400,16147670,6810,6810,6810,6810,0
20230607,190300,16147670,6810,6810,6810,6810,0
20230607,190200,16147670,6810,6810,6810,6810,0
20230607,190100,16147670,6810,6810,6810,6810,0
20230607,190000,16147670,6810,6810,6810,6810,0
20230607,185900,16147670,6810,6810,6810,6810,0
20230607,185800,16147670,6810,6810,6810,6810,0
20230607,185700,16147670,6810,6810,6810,6810,0
20230607,185600,16147670,6810,6810,6810,6810,0
20230607,185500,16147670,6810,6810,6810,6810,0
20230607,185400,16147670,6810,6810,6810,6810,0
20230607,185300,16147670,6810,6810,6810,6810,0
20230607,185200,16147670,6810,6810,6810,6810,0
20230607,185100,16147670,6810,6810,6810,6810,0
20230607,185000,16147670,6810,6810,6810,6810,0
20230607,184900,16147670,6810,6810,6810,6810,14
20230607,184800,16147670,6810,6810,6810,6810,0
20230607,184700,16147670,6810,6810,6810,6810,0
20230607,184600,16147670,6810,6810,6810,6810,0
20230607,184500,16147670,6810,6810,6810,6810,0
20230607,184400,16147670,6810,6810,6810,6810,0
20230607,184300,16147670,6810,6810,6810,6810,0
20230607,184200,16147670,6810,6810,6810,6810,0
20230607,184100,16147670,6810,6810,6810,6810,0
20230607,184000,16147670,6810,6810,6810,6810,0
20230607,183900,16147670,6810,6810,6810,6810,0
20230607,183800,16147670,6810,6810,6810,6810,0
20230607,183700,16147670,6810,6810,6810,6810,0
20230607,183600,16147670,6810,6810,6810,6810,0
20230607,183500,16147670,6810,6810,6810,6810,0
20230607,183400,16147670,6810,6810,6810,6810,0
20230607,183300,16147670,6810,6810,6810,6810,0
20230607,183200,16147670,6810,6810,6810,6810,0
20230607,183100,16147670,6810,6810,6810,6810,0
20230607,183000,16147670,6810,6810,6810,6810,0
20230607,182900,16147670,6810,6810,6810,6810,0
20230607,182800,16147670,6810,6810,6810,6810,0
20230607,182700,16147670,6810,6810,6810,6810,0
20230607,182600,16147670,6810,6810,6810,6810,0
20230607,182500,16147670,6810,6810,6810,6810,0
20230607,182400,16147670,6810,6810,6810,6810,0
20230607,182300,16147670,6810,6810,6810,6810,0
20230607,182200,16147670,6810,6810,6810,6810,0
20230607,182100,16147670,6810,6810,6810,6810,0
20230607,182000,16147670,6810,6810,6810,6810,0
20230607,181900,16147670,6810,6810,6810,6810,14
20230607,181800,16147670,6810,6810,6810,6810,0
20230607,181700,16147670,6810,6810,6810,6810,0
20230607,181600,16147670,6810,6810,6810,6810,0
20230607,181500,16147670,6810,6810,6810,6810,0
20230607,181400,16147670,6810,6810,6810,6810,0
20230607,181300,16147670,6810,6810,6810,6810,0
20230607,181200,16147670,6810,6810,6810,6810,0
20230607,181100,16147670,6810,6810,6810,6810,0
20230607,181000,16147670,6810,6810,6810,6810,0
20230607,180900,16147670,6810,6810,6810,6810,0
20230607,180800,16147670,6810,6810,6810,6810,0
20230607,180700,16147670,6810,6810,6810,6810,0
20230607,180600,16147670,6810,6810,6810,6810,0
20230607,180500,16147670,6810,6810,6810,6810,0
20230607,180400,16147670,6810,6810,6810,6810,0
20230607,180300,16147670,6810,6810,6810,6810,0
20230607,180200,16147670,6810,6810,6810,6810,0
20230607,180100,16147670,6810,6810,6810,6810,0
20230607,180000,16147670,6810,6810,6810,6810,0
20230607,175900,16147670,6810,6810,6810,6810,0
20230607,175800,16147670,6810,6810,6810,6810,0
20230607,175700,16147670,6810,6810,6810,6810,0
20230607,175600,16147670,6810,6810,6810,6810,0
20230607,175500,16147670,6810,6810,6810,6810,0
20230607,175400,16147670,6810,6810,6810,6810,0
20230607,175300,16147670,6810,6810,6810,6810,0
20230607,175200,16147670,6810,6810,6810,6810,0
20230607,175100,16147670,6810,6810,6810,6810,0
20230607,175000,16147670,6810,6810,6810,6810,0
20230607,174900,16147670,6810,6810,6810,6810,14
20230607,174800,16147670,6810,6810,6810,6810,0
20230607,174700,16147670,6810,6810,6810,6810,0
20230607,174600,16147670,6810,6810,6810,6810,0
20230607,174500,16147670,6810,6810,6810,6810,0
20230607,174400,16147670,6810,6810,6810,6810,0
20230607,174300,16147670,6810,6810,6810,6810,0
20230607,174200,16147670,6810,6810,6810,6810,0
20230607,174100,16147670,6810,6810,6810,6810,0
20230607,174000,16147670,6810,6810,6810,6810,0
20230607,173900,16147670,6810,6810,6810,6810,0
20230607,173800,16147670,6810,6810,6810,6810,0
20230607,173700,16147670,6810,6810,6810,6810,0
20230607,173600,16147670,6810,6810,6810,6810,0
20230607,173500,16147670,6810,6810,6810,6810,0
20230607,173400,16147670,6810,6810,6810,6810,0
20230607,173300,16147670,6810,6810,6810,6810,0
20230607,173200,16147670,6810,6810,6810,6810,0
20230607,173100,16147670,6810,6810,6810,6810,0
20230607,173000,16147670,6810,6810,6810,6810,0
20230607,172900,16147670,6810,6810,6810,6810,0
20230607,172800,16147670,6810,6810,6810,6810,0
20230607,172700,16147670,6810,6810,6810,6810,0
20230607,172600,16147670,6810,6810,6810,6810,0
20230607,172500,16147670,6810,6810,6810,6810,0
20230607,172400,16147670,6810,6810,6810,6810,0
20230607,172300,16147670,6810,6810,6810,6810,0
20230607,172200,16147670,6810,6810,6810,6810,0
20230607,172100,16147670,6810,6810,6810,6810,0
20230607,172000,16147670,6810,6810,6810,6810,0
20230607,171900,16147670,6810,6810,6810,6810,14
20230607,171800,16147670,6810,6810,6810,6810,0
20230607,171700,16147670,6810,6810,6810,6810,0
20230607,171600,16147670,6810,6810,6810,6810,0
20230607,171500,16147670,6810,6810,6810,6810,0
20230607,171400,16147670,6810,6810,6810,6810,0
20230607,171300,16147670,6810,6810,6810,6810,0
20230607,171200,16147670,6810,6810,6810,6810,0
20230607,171100,16147670,6810,6810,6810,6810,0
20230607,171000,16147670,6810,6810,6810,6810,0
20230607,170900,16147670,6810,6810,6810,6810,0
20230607,170800,16147670,6810,6810,6810,6810,0
20230607,170700,16147670,6810,6810,6810,6810,0
20230607,170600,16147670,6810,6810,6810,6810,0
20230607,170500,16147670,6810,6810,6810,6810,0
20230607,170400,16147670,6810,6810,6810,6810,0
20230607,170300,16147670,6810,6810,6810,6810,0
20230607,170200,16147670,6810,6810,6810,6810,0
20230607,170100,16147670,6810,6810,6810,6810,0
20230607,170000,16147670,6810,6810,6810,6810,0
20230607,165900,16147670,6810,6810,6810,6810,0
20230607,165800,16147670,6810,6810,6810,6810,0
20230607,165700,16147670,6810,6810,6810,6810,0
20230607,165600,16147670,6810,6810,6810,6810,0
20230607,165500,16147670,6810,6810,6810,6810,0
20230607,165400,16147670,6810,6810,6810,6810,0
20230607,165300,16147670,6810,6810,6810,6810,0
20230607,165200,16147670,6810,6810,6810,6810,0
20230607,165100,16147670,6810,6810,6810,6810,0
20230607,165000,16147670,6810,6810,6810,6810,0
20230607,164900,16147670,6810,6810,6810,6810,14
20230607,164800,16147670,6810,6810,6810,6810,0
20230607,164700,16147670,6810,6810,6810,6810,0
20230607,164600,16147670,6810,6810,6810,6810,0
20230607,164500,16147670,6810,6810,6810,6810,0
20230607,164400,16147670,6810,6810,6810,6810,0
20230607,164300,16147670,6810,6810,6810,6810,0
20230607,164200,16147670,6810,6810,6810,6810,0
20230607,164100,16147670,6810,6810,6810,6810,0
20230607,164000,16147670,6810,6810,6810,6810,0
20230607,163900,16147670,6810,6810,6810,6810,0
20230607,163800,16147670,6810,6810,6810,6810,0
20230607,163700,16147670,6810,6810,6810,6810,0
20230607,163600,16147670,6810,6810,6810,6810,0
20230607,163500,16147670,6810,6810,6810,6810,0
20230607,163400,16147670,6810,6810,6810,6810,0
20230607,163300,16147670,6810,6810,6810,6810,0
20230607,163200,16147670,6810,6810,6810,6810,0
20230607,163100,16147670,6810,6810,6810,6810,0
20230607,163000,16147670,6810,6810,6810,6810,0
20230607,162900,16147670,6810,6810,6810,6810,0
20230607,162800,16147670,6810,6810,6810,6810,0
20230607,162700,16147670,6810,6810,6810,6810,0
20230607,162600,16147670,6810,6810,6810,6810,0
20230607,162500,16147670,6810,6810,6810,6810,0
20230607,162400,16147670,6810,6810,6810,6810,0
20230607,162300,16147670,6810,6810,6810,6810,0
20230607,162200,16147670,6810,6810,6810,6810,0
20230607,162100,16147670,6810,6810,6810,6810,0
20230607,162000,16147670,6810,6810,6810,6810,0
20230607,161900,16147670,6810,6810,6810,6810,14
20230607,161800,16147670,6810,6810,6810,6810,0
20230607,161700,16147670,6810,6810,6810,6810,0
20230607,161600,16147670,6810,6810,6810,6810,0
20230607,161500,16147670,6810,6810,6810,6810,0
20230607,161400,16147670,6810,6810,6810,6810,0
20230607,161300,16147670,6810,6810,6810,6810,0
20230607,161200,16147670,6810,6810,6810,6810,0
20230607,161100,16147670,6810,6810,6810,6810,0
20230607,161000,16147670,6810,6810,6810,6810,0
20230607,160900,16147670,6810,6810,6810,6810,0
20230607,160800,16147670,6810,6810,6810,6810,0
20230607,160700,16147670,6810,6810,6810,6810,0
20230607,160600,16147670,6810,6810,6810,6810,0
20230607,160500,16147670,6810,6810,6810,6810,0
20230607,160400,16147670,6810,6810,6810,6810,0
20230607,160300,16147670,6810,6810,6810,6810,0
20230607,160200,16147670,6810,6810,6810,6810,0
20230607,160100,16147670,6810,6810,6810,6810,0
20230607,160000,16147670,6810,6810,6810,6810,0
20230607,155900,16147670,6810,6810,6810,6810,0
20230607,155800,16147670,6810,6810,6810,6810,0
20230607,155700,16147670,6810,6810,6810,6810,0
20230607,155600,16147670,6810,6810,6810,6810,0
20230607,155500,16147670,6810,6810,6810,6810,0
20230607,155400,16147670,6810,6810,6810,6810,0
20230607,155300,16147670,6810,6810,6810,6810,0
20230607,155200,16147670,6810,6810,6810,6810,0
20230607,155100,16147670,6810,6810,6810,6810,0
20230607,155000,16147670,6810,6810,6810,6810,0
20230607,154900,16147670,6810,6810,6810,6810,14
20230607,154800,16147670,6810,6810,6810,6810,0
20230607,154700,16147670,6810,6810,6810,6810,0
20230607,154600,16147670,6810,6810,6810,6810,0
20230607,154500,16147670,6810,6810,6810,6810,0
20230607,154400,16147670,6810,6810,6810,6810,0
20230607,154300,16147670,6810,6810,6810,6810,0
20230607,154200,16147670,6810,6810,6810,6810,0
20230607,154100,16147670,6810,6810,6810,6810,0
20230607,154000,16147670,6810,6810,6810,6810,0
20230607,153900,16147670,6810,6810,6810,6810,0
20230607,153800,16147670,6810,6810,6810,6810,0
20230607,153700,16147670,6810,6810,6810,6810,0
20230607,153600,16147670,6810,6810,6810,6810,0
20230607,153500,16147670,6810,6810,6810,6810,0
20230607,153400,16147670,6810,6810,6810,6810,0
20230607,153300,16147670,6810,6810,6810,6810,0
20230607,153200,16147670,6810,6810,6810,6810,0
20230607,153100,16147670,6810,6810,6810,6810,0
20230607,153000,16147670,6810,6810,6810,6810,0
20230607,152900,16147670,6810,6810,6810,6810,0
20230607,152800,16147670,6810,6810,6810,6810,0
20230607,152700,16147670,6810,6810,6810,6810,0
20230607,152600,16147670,6810,6810,6810,6810,0
20230607,152500,16147670,6810,6810,6810,6810,0
20230607,152400,16147670,6810,6810,6810,6810,0
20230607,152300,16147670,6810,6810,6810,6810,0
20230607,152200,16147670,6810,6810,6810,6810,0
20230607,152100,16147670,6810,6810,6810,6810,0
20230607,152000,16147670,6810,6810,6810,6810,0
20230607,151900,16147670,6810,6810,6810,6810,0
20230607,151800,16147670,6810,6810,6810,6810,0
20230607,151700,16147670,6810,6810,6810,6810,0
20230607,151600,16147670,6810,6810,6810,6810,0
20230607,151500,16147670,6810,6810,6810,6810,0
20230607,151400,16147670,6810,6810,6810,6810,0
20230607,151300,16147670,6810,6810,6810,6810,0
20230607,151200,16147670,6810,6810,6810,6810,0
20230607,151100,16147670,6810,6810,6810,6810,0
20230607,151000,16147670,6810,6810,6810,6810,0
20230607,150900,16147670,6810,6810,6810,6810,14
20230607,150800,16052330,6810,6810,6810,6810,0
20230607,150700,16052330,6810,6810,6810,6810,0
20230607,150600,16052330,6810,6810,6810,6810,0
20230607,150500,16052330,6810,6810,6810,6810,0
20230607,150400,16052330,6810,6810,6810,6810,0
20230607,150300,16052330,6810,6810,6810,6810,0
20230607,150200,16052330,6810,6810,6810,6810,0
20230607,150100,16052330,6810,6810,6810,6810,0
20230607,150000,16052330,6810,6810,6810,6810,0
20230607,145900,16052330,6810,6810,6810,6810,0
20230607,145800,16052330,6810,6810,6810,6810,0
20230607,145700,16052330,6810,6810,6810,6810,0
20230607,145600,16052330,6810,6810,6810,6810,0
20230607,145500,16052330,6810,6810,6810,6810,1
20230607,145400,16045520,6610,6610,6610,6610,0
20230607,145300,16045520,6610,6610,6610,6610,0
20230607,145200,16045520,6610,6610,6610,6610,0
20230607,145100,16045520,6610,6610,6610,6610,0
20230607,145000,16045520,6610,6610,6610,6610,0
20230607,144900,16045520,6610,6610,6610,6610,0
20230607,144800,16045520,6610,6610,6610,6610,0
20230607,144700,16045520,6610,6610,6610,6610,0
20230607,144600,16045520,6610,6610,6610,6610,0
20230607,144500,16045520,6610,6610,6610,6610,0
20230607,144400,16045520,6610,6610,6610,6610,0
20230607,144300,16045520,6610,6610,6610,6610,0
20230607,144200,16045520,6610,6610,6610,6610,0
20230607,144100,16045520,6610,6610,6610,6610,0
20230607,144000,16045520,6610,6610,6610,6610,0
20230607,143900,16045520,6610,6610,6610,6610,0
20230607,143800,16045520,6610,6610,6610,6610,0
20230607,143700,16045520,6610,6610,6610,6610,0
20230607,143600,16045520,6610,6610,6610,6610,0
20230607,143500,16045520,6610,6610,6610,6610,0
20230607,143400,16045520,6610,6610,6610,6610,0
20230607,143300,16045520,6610,6610,6610,6610,0
20230607,143200,16045520,6610,6610,6610,6610,0
20230607,143100,16045520,6610,6610,6610,6610,0
20230607,143000,16045520,6610,6610,6610,6610,0
20230607,142900,16045520,6610,6610,6610,6610,0
20230607,142800,16045520,6610,6610,6610,6610,0
20230607,142700,16045520,6610,6610,6610,6610,0
20230607,142600,16045520,6610,6610,6610,6610,0
20230607,142500,16045520,6610,6610,6610,6610,0
20230607,142400,16045520,6610,6610,6610,6610,0
20230607,142300,16045520,6610,6610,6610,6610,0
20230607,142200,16045520,6610,6610,6610,6610,0
20230607,142100,16045520,6610,6610,6610,6610,0
20230607,142000,16045520,6610,6610,6610,6610,0
20230607,141900,16045520,6610,6610,6610,6610,0
20230607,141800,16045520,6610,6610,6610,6610,0
20230607,141700,16045520,6610,6610,6610,6610,0
20230607,141600,16045520,6610,6610,6610,6610,0
20230607,141500,16045520,6610,6610,6610,6610,0
20230607,141400,16045520,6610,6610,6610,6610,0
20230607,141300,16045520,6610,6610,6610,6610,0
20230607,141200,16045520,6610,6610,6610,6610,0
20230607,141100,16045520,6610,6610,6610,6610,0
20230607,141000,16045520,6610,6610,6610,6610,0
20230607,140900,16045520,6610,6610,6610,6610,0
20230607,140800,16045520,6610,6610,6610,6610,0
20230607,140700,16045520,6610,6610,6610,6610,0
20230607,140600,16045520,6610,6610,6610,6610,0
20230607,140500,16045520,6610,6610,6610,6610,0
20230607,140400,16045520,6610,6610,6610,6610,0
20230607,140300,16045520,6610,6610,6610,6610,0
20230607,140200,16045520,6610,6610,6610,6610,0
20230607,140100,16045520,6610,6610,6610,6610,0
20230607,140000,16045520,6610,6610,6610,6610,0
20230607,135900,16045520,6610,6610,6610,6610,0
20230607,135800,16045520,6610,6610,6610,6610,0
20230607,135700,16045520,6610,6610,6610,6610,0
20230607,135600,16045520,6610,6610,6610,6610,100
20230607,135500,15384520,6600,6600,6600,6600,0
20230607,135400,15384520,6600,6600,6600,6600,0
20230607,135300,15384520,6600,6600,6600,6600,0
20230607,135200,15384520,6600,6600,6600,6600,0
20230607,135100,15384520,6600,6600,6600,6600,0
20230607,135000,15384520,6600,6600,6600,6600,0
20230607,134900,15384520,6600,6600,6600,6600,0
20230607,134800,15384520,6600,6600,6600,6600,0
20230607,134700,15384520,6600,6600,6600,6600,0
20230607,134600,15384520,6600,6600,6600,6600,0
20230607,134500,15384520,6600,6600,6600,6600,0
20230607,134400,15384520,6600,6600,6600,6600,0
20230607,134300,15384520,6600,6600,6600,6600,0
20230607,134200,15384520,6600,6600,6600,6600,0
20230607,134100,15384520,6600,6600,6600,6600,0
20230607,134000,15384520,6600,6600,6600,6600,0
20230607,133900,15384520,6600,6600,6600,6600,0
20230607,133800,15384520,6600,6600,6600,6600,0
20230607,133700,15384520,6600,6610,6610,6600,650
20230607,133600,11094370,6840,6840,6840,6840,0
20230607,133500,11094370,6840,6840,6840,6840,0
20230607,133400,11094370,6840,6840,6840,6840,0
20230607,133300,11094370,6840,6840,6840,6840,0
20230607,133200,11094370,6840,6840,6840,6840,0
20230607,133100,11094370,6840,6840,6840,6840,0
20230607,133000,11094370,6840,6840,6840,6840,0
20230607,132900,11094370,6840,6840,6840,6840,0
20230607,132800,11094370,6840,6840,6840,6840,0
20230607,132700,11094370,6840,6840,6840,6840,0
20230607,132600,11094370,6840,6840,6840,6840,0
20230607,132500,11094370,6840,6840,6840,6840,0
20230607,132400,11094370,6840,6840,6840,6840,0
20230607,132300,11094370,6840,6840,6840,6840,0
20230607,132200,11094370,6840,6840,6840,6840,0
20230607,132100,11094370,6840,6840,6840,6840,0
20230607,132000,11094370,6840,6840,6840,6840,0
20230607,131900,11094370,6840,6840,6840,6840,0
20230607,131800,11094370,6840,6840,6840,6840,0
20230607,131700,11094370,6840,6840,6840,6840,0
20230607,131600,11094370,6840,6840,6840,6840,0
20230607,131500,11094370,6840,6840,6840,6840,0
20230607,131400,11094370,6840,6840,6840,6840,0
20230607,131300,11094370,6840,6840,6840,6840,0
20230607,131200,11094370,6840,6840,6840,6840,0
20230607,131100,11094370,6840,6840,6840,6840,0
20230607,131000,11094370,6840,6840,6840,6840,0
20230607,130900,11094370,6840,6840,6840,6840,0
20230607,130800,11094370,6840,6840,6840,6840,0
20230607,130700,11094370,6840,6840,6840,6840,0
20230607,130600,11094370,6840,6840,6840,6840,0
20230607,130500,11094370,6840,6840,6840,6840,0
20230607,130400,11094370,6840,6840,6840,6840,0
20230607,130300,11094370,6840,6840,6840,6840,0
20230607,130200,11094370,6840,6840,6840,6840,0
20230607,130100,11094370,6840,6840,6840,6840,0
20230607,130000,11094370,6840,6840,6840,6840,0
20230607,125900,11094370,6840,6840,6840,6840,0
20230607,125800,11094370,6840,6840,6840,6840,0
20230607,125700,11094370,6840,6840,6840,6840,0
20230607,125600,11094370,6840,6840,6840,6840,0
20230607,125500,11094370,6840,6840,6840,6840,0
20230607,125400,11094370,6840,6840,6840,6840,0
20230607,125300,11094370,6840,6840,6840,6840,0
20230607,125200,11094370,6840,6840,6840,6840,0
20230607,125100,11094370,6840,6840,6840,6840,0
20230607,125000,11094370,6840,6840,6840,6840,0
20230607,124900,11094370,6840,6840,6840,6840,0
20230607,124800,11094370,6840,6840,6840,6840,0
20230607,124700,11094370,6840,6840,6840,6840,0
20230607,124600,11094370,6840,6840,6840,6840,0
20230607,124500,11094370,6840,6840,6840,6840,0
20230607,124400,11094370,6840,6840,6840,6840,0
20230607,124300,11094370,6840,6840,6840,6840,0
20230607,124200,11094370,6840,6840,6840,6840,0
20230607,124100,11094370,6840,6840,6840,6840,0
20230607,124000,11094370,6840,6840,6840,6840,0
20230607,123900,11094370,6840,6840,6840,6840,0
20230607,123800,11094370,6840,6840,6840,6840,0
20230607,123700,11094370,6840,6840,6840,6840,0
20230607,123600,11094370,6840,6840,6840,6840,0
20230607,123500,11094370,6840,6840,6840,6840,0
20230607,123400,11094370,6840,6840,6840,6840,0
20230607,123300,11094370,6840,6840,6840,6840,0
20230607,123200,11094370,6840,6840,6840,6840,0
20230607,123100,11094370,6840,6840,6840,6840,0
20230607,123000,11094370,6840,6840,6840,6840,0
20230607,122900,11094370,6840,6840,6840,6840,0
20230607,122800,11094370,6840,6840,6840,6840,0
20230607,122700,11094370,6840,6840,6840,6840,0
20230607,122600,11094370,6840,6840,6840,6840,0
20230607,122500,11094370,6840,6840,6840,6840,0
20230607,122400,11094370,6840,6840,6840,6840,0
20230607,122300,11094370,6840,6840,6840,6840,0
20230607,122200,11094370,6840,6840,6840,6840,0
20230607,122100,11094370,6840,6840,6840,6840,0
20230607,122000,11094370,6840,6840,6840,6840,0
20230607,121900,11094370,6840,6840,6840,6840,0
20230607,121800,11094370,6840,6840,6840,6840,1
20230607,121700,11087530,6650,6650,6650,6650,0
20230607,121600,11087530,6650,6650,6650,6650,0
20230607,121500,11087530,6650,6650,6650,6650,0
20230607,121400,11087530,6650,6650,6650,6650,0
20230607,121300,11087530,6650,6650,6650,6650,0
20230607,121200,11087530,6650,6650,6650,6650,90
20230607,121100,10489030,6600,6600,6600,6600,0
20230607,121000,10489030,6600,6600,6600,6600,0
20230607,120900,10489030,6600,6600,6600,6600,0
20230607,120800,10489030,6600,6600,6600,6600,0
20230607,120700,10489030,6600,6600,6600,6600,0
20230607,120600,10489030,6600,6600,6600,6600,0
20230607,120500,10489030,6600,6600,6600,6600,0
20230607,120400,10489030,6600,6600,6600,6600,0
20230607,120300,10489030,6600,6600,6600,6600,0
20230607,120200,10489030,6600,6600,6600,6600,0
20230607,120100,10489030,6600,6600,6600,6600,0
20230607,120000,10489030,6600,6600,6600,6600,0
20230607,115900,10489030,6600,6600,6600,6600,0
20230607,115800,10489030,6600,6600,6600,6600,0
20230607,115700,10489030,6600,6600,6600,6600,0
20230607,115600,10489030,6600,6600,6600,6600,0
20230607,115500,10489030,6600,6600,6600,6600,0
20230607,115400,10489030,6600,6600,6600,6600,0
20230607,115300,10489030,6600,6600,6600,6600,0
20230607,115200,10489030,6600,6600,6600,6600,0
20230607,115100,10489030,6600,6600,6600,6600,0
20230607,115000,10489030,6600,6600,6600,6600,0
20230607,114900,10489030,6600,6600,6600,6600,0
20230607,114800,10489030,6600,6600,6600,6600,0
20230607,114700,10489030,6600,6600,6600,6600,0
20230607,114600,10489030,6600,6600,6600,6600,0
20230607,114500,10489030,6600,6600,6600,6600,0
20230607,114400,10489030,6600,6600,6600,6600,0
20230607,114300,10489030,6600,6600,6600,6600,0
20230607,114200,10489030,6600,6600,6600,6600,0
20230607,114100,10489030,6600,6600,6600,6600,0
20230607,114000,10489030,6600,6600,6600,6600,0
20230607,113900,10489030,6600,6600,6600,6600,0
20230607,113800,10489030,6600,6600,6600,6600,0
20230607,113700,10489030,6600,6600,6600,6600,0
20230607,113600,10489030,6600,6600,6600,6600,0
20230607,113500,10489030,6600,6600,6600,6600,0
20230607,113400,10489030,6600,6600,6600,6600,0
20230607,113300,10489030,6600,6600,6600,6600,0
20230607,113200,10489030,6600,6600,6600,6600,0
20230607,113100,10489030,6600,6600,6600,6600,2
20230607,113000,10475830,6600,6620,6620,6600,698
20230607,112900,5867080,6840,6840,6840,6840,0
20230607,112800,5867080,6840,6840,6840,6840,0
20230607,112700,5867080,6840,6840,6840,6840,0
20230607,112600,5867080,6840,6840,6840,6840,0
20230607,112500,5867080,6840,6840,6840,6840,0
20230607,112400,5867080,6840,6840,6840,6840,0
20230607,112300,5867080,6840,6840,6840,6840,0
20230607,112200,5867080,6840,6840,6840,6840,0
20230607,112100,5867080,6840,6840,6840,6840,0
20230607,112000,5867080,6840,6840,6840,6840,0
20230607,111900,5867080,6840,6840,6840,6840,0
20230607,111800,5867080,6840,6840,6840,6840,0
20230607,111700,5867080,6840,6840,6840,6840,0
20230607,111600,5867080,6840,6840,6840,6840,0
20230607,111500,5867080,6840,6840,6840,6840,0
20230607,111400,5867080,6840,6840,6840,6840,0
20230607,111300,5867080,6840,6840,6840,6840,0
20230607,111200,5867080,6840,6840,6840,6840,0
20230607,111100,5867080,6840,6840,6840,6840,0
20230607,111000,5867080,6840,6840,6840,6840,0
20230607,110900,5867080,6840,6840,6840,6840,0
20230607,110800,5867080,6840,6840,6840,6840,0
20230607,110700,5867080,6840,6840,6840,6840,0
20230607,110600,5867080,6840,6840,6840,6840,0
20230607,110500,5867080,6840,6840,6840,6840,0
20230607,110400,5867080,6840,6840,6840,6840,0
20230607,110300,5867080,6840,6840,6840,6840,0
20230607,110200,5867080,6840,6840,6840,6840,0
20230607,110100,5867080,6840,6840,6840,6840,0
20230607,110000,5867080,6840,6840,6840,6840,0
20230607,105900,5867080,6840,6840,6840,6840,0
20230607,105800,5867080,6840,6840,6840,6840,0
20230607,105700,5867080,6840,6840,6840,6840,0
20230607,105600,5867080,6840,6840,6840,6840,0
20230607,105500,5867080,6840,6840,6840,6840,0
20230607,105400,5867080,6840,6840,6840,6840,0
20230607,105300,5867080,6840,6840,6840,6840,0
20230607,105200,5867080,6840,6840,6840,6840,0
20230607,105100,5867080,6840,6840,6840,6840,0
20230607,105000,5867080,6840,6840,6840,6840,0
20230607,104900,5867080,6840,6840,6840,6840,0
20230607,104800,5867080,6840,6840,6840,6840,0
20230607,104700,5867080,6840,6840,6840,6840,0
20230607,104600,5867080,6840,6840,6840,6840,0
20230607,104500,5867080,6840,6840,6840,6840,0
20230607,104400,5867080,6840,6840,6840,6840,0
20230607,104300,5867080,6840,6840,6840,6840,0
20230607,104200,5867080,6840,6840,6840,6840,0
20230607,104100,5867080,6840,6840,6840,6840,0
20230607,104000,5867080,6840,6840,6840,6840,0
20230607,103900,5867080,6840,6840,6840,6840,0
20230607,103800,5867080,6840,6840,6840,6840,0
20230607,103700,5867080,6840,6840,6840,6840,0
20230607,103600,5867080,6840,6840,6840,6840,0
20230607,103500,5867080,6840,6840,6840,6840,0
20230607,103400,5867080,6840,6840,6840,6840,0
20230607,103300,5867080,6840,6840,6840,6840,0
20230607,103200,5867080,6840,6840,6840,6840,0
20230607,103100,5867080,6840,6840,6840,6840,0
20230607,103000,5867080,6840,6840,6840,6840,0
20230607,102900,5867080,6840,6840,6840,6840,0
20230607,102800,5867080,6840,6840,6840,6840,0
20230607,102700,5867080,6840,6840,6840,6840,0
20230607,102600,5867080,6840,6840,6840,6840,0
20230607,102500,5867080,6840,6840,6840,6840,0
20230607,102400,5867080,6840,6840,6840,6840,0
20230607,102300,5867080,6840,6840,6840,6840,1
20230607,102200,5860240,6600,6600,6600,6600,0
20230607,102100,5860240,6600,6600,6600,6600,98
20230607,102000,5213440,6600,6600,6600,6600,98
20230607,101900,4566640,6840,6840,6840,6840,0
20230607,101800,4566640,6840,6840,6840,6840,0
20230607,101700,4566640,6840,6840,6840,6840,0
20230607,101600,4566640,6840,6840,6840,6840,0
20230607,101500,4566640,6840,6840,6840,6840,0
20230607,101400,4566640,6840,6840,6840,6840,0
20230607,101300,4566640,6840,6840,6840,6840,0
20230607,101200,4566640,6840,6840,6840,6840,0
20230607,101100,4566640,6840,6840,6840,6840,0
20230607,101000,4566640,6840,6840,6840,6840,0
20230607,100900,4566640,6840,6840,6840,6840,0
20230607,100800,4566640,6840,6840,6840,6840,0
20230607,100700,4566640,6840,6840,6840,6840,0
20230607,100600,4566640,6840,6840,6840,6840,0
20230607,100500,4566640,6840,6840,6840,6840,0
20230607,100400,4566640,6840,6840,6840,6840,0
20230607,100300,4566640,6840,6840,6840,6840,0
20230607,100200,4566640,6840,6840,6840,6840,0
20230607,100100,4566640,6840,6840,6840,6840,0
20230607,100000,4566640,6840,6840,6840,6840,0
20230607,095900,4566640,6840,6840,6840,6840,0
20230607,095800,4566640,6840,6840,6840,6840,0
20230607,095700,4566640,6840,6840,6840,6840,0
20230607,095600,4566640,6840,6840,6840,6840,0
20230607,095500,4566640,6840,6840,6840,6840,0
20230607,095400,4566640,6840,6840,6840,6840,0
20230607,095300,4566640,6840,6840,6840,6840,0
20230607,095200,4566640,6840,6840,6840,6840,0
20230607,095100,4566640,6840,6840,6840,6840,0
20230607,095000,4566640,6840,6840,6840,6840,0
20230607,094900,4566640,6840,6840,6840,6840,0
20230607,094800,4566640,6840,6840,6840,6840,0
20230607,094700,4566640,6840,6840,6840,6840,0
20230607,094600,4566640,6840,6840,6840,6840,0
20230607,094500,4566640,6840,6840,6840,6840,0
20230607,094400,4566640,6840,6840,6840,6840,0
20230607,094300,4566640,6840,6840,6840,6840,0
20230607,094200,4566640,6840,6840,6840,6840,0
20230607,094100,4566640,6840,6840,6840,6840,0
20230607,094000,4566640,6840,6840,6840,6840,0
20230607,093900,4566640,6840,6840,6840,6840,0
20230607,093800,4566640,6840,6840,6840,6840,0
20230607,093700,4566640,6840,6840,6840,6840,0
20230607,093600,4566640,6840,6840,6840,6840,0
20230607,093500,4566640,6840,6840,6840,6840,0
20230607,093400,4566640,6840,6840,6840,6840,0
20230607,093300,4566640,6840,6840,6840,6840,0
20230607,093200,4566640,6840,6840,6840,6840,0
20230607,093100,4566640,6840,6840,6840,6840,1
20230607,093000,4559800,6500,6500,6500,6500,0
20230607,092900,4559800,6500,6500,6500,6500,0
20230607,092800,4559800,6500,6500,6500,6500,0
20230607,092700,4559800,6500,6500,6500,6500,0
20230607,092600,4559800,6500,6500,6500,6500,0
20230607,092500,4559800,6500,6500,6500,6500,0
20230607,092400,4559800,6500,6500,6500,6500,0
20230607,092300,4559800,6500,6500,6500,6500,0
20230607,092200,4559800,6500,6500,6500,6500,0
20230607,092100,4559800,6500,6500,6500,6500,0
20230607,092000,4559800,6500,6500,6500,6500,0
20230607,091900,4559800,6500,6500,6500,6500,0
20230607,091800,4559800,6500,6500,6500,6500,0
20230607,091700,4559800,6500,6500,6500,6500,0
20230607,091600,4559800,6500,6500,6500,6500,0
20230607,091500,4559800,6500,6500,6500,6500,0
20230607,091400,4559800,6500,6500,6500,6500,0
20230607,091300,4559800,6500,6500,6500,6500,0
20230607,091200,4559800,6500,6500,6500,6500,0
20230607,091100,4559800,6500,6510,6510,6500,700
20230607,091000,6840,6840,6840,6840,6840,0
20230607,090900,6840,6840,6840,6840,6840,0
20230607,090800,6840,6840,6840,6840,6840,0
20230607,090700,6840,6840,6840,6840,6840,0
20230607,090600,6840,6840,6840,6840,6840,0
20230607,090500,6840,6840,6840,6840,6840,0
20230607,090400,6840,6840,6840,6840,6840,0
20230607,090300,6840,6840,6840,6840,6840,0
20230607,090200,6840,6840,6840,6840,6840,0
20230607,090100,6840,6840,6840,6840,6840,1
20230607,090000,0,6750,6750,6750,6750,0