KissMeData/007680/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,221500,155652770,6920,6920,6920,6920,1105
20230609,221400,155652770,6920,6920,6920,6920,0
20230609,221300,155652770,6920,6920,6920,6920,0
20230609,221200,155652770,6920,6920,6920,6920,0
20230609,221100,155652770,6920,6920,6920,6920,0
20230609,221000,155652770,6920,6920,6920,6920,0
20230609,220900,155652770,6920,6920,6920,6920,0
20230609,220800,155652770,6920,6920,6920,6920,0
20230609,220700,155652770,6920,6920,6920,6920,0
20230609,220600,155652770,6920,6920,6920,6920,0
20230609,220500,155652770,6920,6920,6920,6920,0
20230609,220400,155652770,6920,6920,6920,6920,0
20230609,220300,155652770,6920,6920,6920,6920,0
20230609,220200,155652770,6920,6920,6920,6920,0
20230609,220100,155652770,6920,6920,6920,6920,0
20230609,220000,155652770,6920,6920,6920,6920,0
20230609,215900,155652770,6920,6920,6920,6920,0
20230609,215800,155652770,6920,6920,6920,6920,0
20230609,215700,155652770,6920,6920,6920,6920,0
20230609,215600,155652770,6920,6920,6920,6920,0
20230609,215500,155652770,6920,6920,6920,6920,0
20230609,215400,155652770,6920,6920,6920,6920,0
20230609,215300,155652770,6920,6920,6920,6920,0
20230609,215200,155652770,6920,6920,6920,6920,0
20230609,215100,155652770,6920,6920,6920,6920,0
20230609,215000,155652770,6920,6920,6920,6920,0
20230609,214900,155652770,6920,6920,6920,6920,0
20230609,214800,155652770,6920,6920,6920,6920,0
20230609,214700,155652770,6920,6920,6920,6920,0
20230609,214600,155652770,6920,6920,6920,6920,0
20230609,214500,155652770,6920,6920,6920,6920,1105
20230609,214400,155652770,6920,6920,6920,6920,0
20230609,214300,155652770,6920,6920,6920,6920,0
20230609,214200,155652770,6920,6920,6920,6920,0
20230609,214100,155652770,6920,6920,6920,6920,0
20230609,214000,155652770,6920,6920,6920,6920,0
20230609,213900,155652770,6920,6920,6920,6920,0
20230609,213800,155652770,6920,6920,6920,6920,0
20230609,213700,155652770,6920,6920,6920,6920,0
20230609,213600,155652770,6920,6920,6920,6920,0
20230609,213500,155652770,6920,6920,6920,6920,0
20230609,213400,155652770,6920,6920,6920,6920,0
20230609,213300,155652770,6920,6920,6920,6920,0
20230609,213200,155652770,6920,6920,6920,6920,0
20230609,213100,155652770,6920,6920,6920,6920,0
20230609,213000,155652770,6920,6920,6920,6920,0
20230609,212900,155652770,6920,6920,6920,6920,0
20230609,212800,155652770,6920,6920,6920,6920,0
20230609,212700,155652770,6920,6920,6920,6920,0
20230609,212600,155652770,6920,6920,6920,6920,0
20230609,212500,155652770,6920,6920,6920,6920,0
20230609,212400,155652770,6920,6920,6920,6920,0
20230609,212300,155652770,6920,6920,6920,6920,0
20230609,212200,155652770,6920,6920,6920,6920,0
20230609,212100,155652770,6920,6920,6920,6920,0
20230609,212000,155652770,6920,6920,6920,6920,0
20230609,211900,155652770,6920,6920,6920,6920,0
20230609,211800,155652770,6920,6920,6920,6920,0
20230609,211700,155652770,6920,6920,6920,6920,0
20230609,211600,155652770,6920,6920,6920,6920,0
20230609,211500,155652770,6920,6920,6920,6920,1105
20230609,211400,155652770,6920,6920,6920,6920,0
20230609,211300,155652770,6920,6920,6920,6920,0
20230609,211200,155652770,6920,6920,6920,6920,0
20230609,211100,155652770,6920,6920,6920,6920,0
20230609,211000,155652770,6920,6920,6920,6920,0
20230609,210900,155652770,6920,6920,6920,6920,0
20230609,210800,155652770,6920,6920,6920,6920,0
20230609,210700,155652770,6920,6920,6920,6920,0
20230609,210600,155652770,6920,6920,6920,6920,0
20230609,210500,155652770,6920,6920,6920,6920,0
20230609,210400,155652770,6920,6920,6920,6920,0
20230609,210300,155652770,6920,6920,6920,6920,0
20230609,210200,155652770,6920,6920,6920,6920,0
20230609,210100,155652770,6920,6920,6920,6920,0
20230609,210000,155652770,6920,6920,6920,6920,0
20230609,205900,155652770,6920,6920,6920,6920,0
20230609,205800,155652770,6920,6920,6920,6920,0
20230609,205700,155652770,6920,6920,6920,6920,0
20230609,205600,155652770,6920,6920,6920,6920,0
20230609,205500,155652770,6920,6920,6920,6920,0
20230609,205400,155652770,6920,6920,6920,6920,0
20230609,205300,155652770,6920,6920,6920,6920,0
20230609,205200,155652770,6920,6920,6920,6920,0
20230609,205100,155652770,6920,6920,6920,6920,0
20230609,205000,155652770,6920,6920,6920,6920,0
20230609,204900,155652770,6920,6920,6920,6920,0
20230609,204800,155652770,6920,6920,6920,6920,0
20230609,204700,155652770,6920,6920,6920,6920,0
20230609,204600,155652770,6920,6920,6920,6920,0
20230609,204500,155652770,6920,6920,6920,6920,1105
20230609,204400,155652770,6920,6920,6920,6920,0
20230609,204300,155652770,6920,6920,6920,6920,0
20230609,204200,155652770,6920,6920,6920,6920,0
20230609,204100,155652770,6920,6920,6920,6920,0
20230609,204000,155652770,6920,6920,6920,6920,0
20230609,203900,155652770,6920,6920,6920,6920,0
20230609,203800,155652770,6920,6920,6920,6920,0
20230609,203700,155652770,6920,6920,6920,6920,0
20230609,203600,155652770,6920,6920,6920,6920,0
20230609,203500,155652770,6920,6920,6920,6920,0
20230609,203400,155652770,6920,6920,6920,6920,0
20230609,203300,155652770,6920,6920,6920,6920,0
20230609,203200,155652770,6920,6920,6920,6920,0
20230609,203100,155652770,6920,6920,6920,6920,0
20230609,203000,155652770,6920,6920,6920,6920,0
20230609,202900,155652770,6920,6920,6920,6920,0
20230609,202800,155652770,6920,6920,6920,6920,0
20230609,202700,155652770,6920,6920,6920,6920,0
20230609,202600,155652770,6920,6920,6920,6920,0
20230609,202500,155652770,6920,6920,6920,6920,0
20230609,202400,155652770,6920,6920,6920,6920,0
20230609,202300,155652770,6920,6920,6920,6920,0
20230609,202200,155652770,6920,6920,6920,6920,0
20230609,202100,155652770,6920,6920,6920,6920,0
20230609,202000,155652770,6920,6920,6920,6920,0
20230609,201900,155652770,6920,6920,6920,6920,0
20230609,201800,155652770,6920,6920,6920,6920,0
20230609,201700,155652770,6920,6920,6920,6920,0
20230609,201600,155652770,6920,6920,6920,6920,0
20230609,201500,155652770,6920,6920,6920,6920,1105
20230609,201400,155652770,6920,6920,6920,6920,0
20230609,201300,155652770,6920,6920,6920,6920,0
20230609,201200,155652770,6920,6920,6920,6920,0
20230609,201100,155652770,6920,6920,6920,6920,0
20230609,201000,155652770,6920,6920,6920,6920,0
20230609,200900,155652770,6920,6920,6920,6920,0
20230609,200800,155652770,6920,6920,6920,6920,0
20230609,200700,155652770,6920,6920,6920,6920,0
20230609,200600,155652770,6920,6920,6920,6920,0
20230609,200500,155652770,6920,6920,6920,6920,0
20230609,200400,155652770,6920,6920,6920,6920,0
20230609,200300,155652770,6920,6920,6920,6920,0
20230609,200200,155652770,6920,6920,6920,6920,0
20230609,200100,155652770,6920,6920,6920,6920,0
20230609,200000,155652770,6920,6920,6920,6920,0
20230609,195900,155652770,6920,6920,6920,6920,0
20230609,195800,155652770,6920,6920,6920,6920,0
20230609,195700,155652770,6920,6920,6920,6920,0
20230609,195600,155652770,6920,6920,6920,6920,0
20230609,195500,155652770,6920,6920,6920,6920,0
20230609,195400,155652770,6920,6920,6920,6920,0
20230609,195300,155652770,6920,6920,6920,6920,0
20230609,195200,155652770,6920,6920,6920,6920,0
20230609,195100,155652770,6920,6920,6920,6920,0
20230609,195000,155652770,6920,6920,6920,6920,0
20230609,194900,155652770,6920,6920,6920,6920,0
20230609,194800,155652770,6920,6920,6920,6920,0
20230609,194700,155652770,6920,6920,6920,6920,0
20230609,194600,155652770,6920,6920,6920,6920,0
20230609,194500,155652770,6920,6920,6920,6920,1105
20230609,194400,155652770,6920,6920,6920,6920,0
20230609,194300,155652770,6920,6920,6920,6920,0
20230609,194200,155652770,6920,6920,6920,6920,0
20230609,194100,155652770,6920,6920,6920,6920,0
20230609,194000,155652770,6920,6920,6920,6920,0
20230609,193900,155652770,6920,6920,6920,6920,0
20230609,193800,155652770,6920,6920,6920,6920,0
20230609,193700,155652770,6920,6920,6920,6920,0
20230609,193600,155652770,6920,6920,6920,6920,0
20230609,193500,155652770,6920,6920,6920,6920,0
20230609,193400,155652770,6920,6920,6920,6920,0
20230609,193300,155652770,6920,6920,6920,6920,0
20230609,193200,155652770,6920,6920,6920,6920,0
20230609,193100,155652770,6920,6920,6920,6920,0
20230609,193000,155652770,6920,6920,6920,6920,0
20230609,192900,155652770,6920,6920,6920,6920,0
20230609,192800,155652770,6920,6920,6920,6920,0
20230609,192700,155652770,6920,6920,6920,6920,0
20230609,192600,155652770,6920,6920,6920,6920,0
20230609,192500,155652770,6920,6920,6920,6920,0
20230609,192400,155652770,6920,6920,6920,6920,0
20230609,192300,155652770,6920,6920,6920,6920,0
20230609,192200,155652770,6920,6920,6920,6920,0
20230609,192100,155652770,6920,6920,6920,6920,0
20230609,192000,155652770,6920,6920,6920,6920,0
20230609,191900,155652770,6920,6920,6920,6920,0
20230609,191800,155652770,6920,6920,6920,6920,0
20230609,191700,155652770,6920,6920,6920,6920,0
20230609,191600,155652770,6920,6920,6920,6920,0
20230609,191500,155652770,6920,6920,6920,6920,1105
20230609,191400,155652770,6920,6920,6920,6920,0
20230609,191300,155652770,6920,6920,6920,6920,0
20230609,191200,155652770,6920,6920,6920,6920,0
20230609,191100,155652770,6920,6920,6920,6920,0
20230609,191000,155652770,6920,6920,6920,6920,0
20230609,190900,155652770,6920,6920,6920,6920,0
20230609,190800,155652770,6920,6920,6920,6920,0
20230609,190700,155652770,6920,6920,6920,6920,0
20230609,190600,155652770,6920,6920,6920,6920,0
20230609,190500,155652770,6920,6920,6920,6920,0
20230609,190400,155652770,6920,6920,6920,6920,0
20230609,190300,155652770,6920,6920,6920,6920,0
20230609,190200,155652770,6920,6920,6920,6920,0
20230609,190100,155652770,6920,6920,6920,6920,0
20230609,190000,155652770,6920,6920,6920,6920,0
20230609,185900,155652770,6920,6920,6920,6920,0
20230609,185800,155652770,6920,6920,6920,6920,0
20230609,185700,155652770,6920,6920,6920,6920,0
20230609,185600,155652770,6920,6920,6920,6920,0
20230609,185500,155652770,6920,6920,6920,6920,0
20230609,185400,155652770,6920,6920,6920,6920,0
20230609,185300,155652770,6920,6920,6920,6920,0
20230609,185200,155652770,6920,6920,6920,6920,0
20230609,185100,155652770,6920,6920,6920,6920,0
20230609,185000,155652770,6920,6920,6920,6920,0
20230609,184900,155652770,6920,6920,6920,6920,0
20230609,184800,155652770,6920,6920,6920,6920,0
20230609,184700,155652770,6920,6920,6920,6920,0
20230609,184600,155652770,6920,6920,6920,6920,0
20230609,184500,155652770,6920,6920,6920,6920,1105
20230609,184400,155652770,6920,6920,6920,6920,0
20230609,184300,155652770,6920,6920,6920,6920,0
20230609,184200,155652770,6920,6920,6920,6920,0
20230609,184100,155652770,6920,6920,6920,6920,0
20230609,184000,155652770,6920,6920,6920,6920,0
20230609,183900,155652770,6920,6920,6920,6920,0
20230609,183800,155652770,6920,6920,6920,6920,0
20230609,183700,155652770,6920,6920,6920,6920,0
20230609,183600,155652770,6920,6920,6920,6920,0
20230609,183500,155652770,6920,6920,6920,6920,0
20230609,183400,155652770,6920,6920,6920,6920,0
20230609,183300,155652770,6920,6920,6920,6920,0
20230609,183200,155652770,6920,6920,6920,6920,0
20230609,183100,155652770,6920,6920,6920,6920,0
20230609,183000,155652770,6920,6920,6920,6920,0
20230609,182900,155652770,6920,6920,6920,6920,0
20230609,182800,155652770,6920,6920,6920,6920,0
20230609,182700,155652770,6920,6920,6920,6920,0
20230609,182600,155652770,6920,6920,6920,6920,0
20230609,182500,155652770,6920,6920,6920,6920,0
20230609,182400,155652770,6920,6920,6920,6920,0
20230609,182300,155652770,6920,6920,6920,6920,0
20230609,182200,155652770,6920,6920,6920,6920,0
20230609,182100,155652770,6920,6920,6920,6920,0
20230609,182000,155652770,6920,6920,6920,6920,0
20230609,181900,155652770,6920,6920,6920,6920,0
20230609,181800,155652770,6920,6920,6920,6920,0
20230609,181700,155652770,6920,6920,6920,6920,0
20230609,181600,155652770,6920,6920,6920,6920,0
20230609,181500,155652770,6920,6920,6920,6920,1105
20230609,181400,155652770,6920,6920,6920,6920,0
20230609,181300,155652770,6920,6920,6920,6920,0
20230609,181200,155652770,6920,6920,6920,6920,0
20230609,181100,155652770,6920,6920,6920,6920,0
20230609,181000,155652770,6920,6920,6920,6920,0
20230609,180900,155652770,6920,6920,6920,6920,0
20230609,180800,155652770,6920,6920,6920,6920,0
20230609,180700,155652770,6920,6920,6920,6920,0
20230609,180600,155652770,6920,6920,6920,6920,0
20230609,180500,155652770,6920,6920,6920,6920,0
20230609,180400,155652770,6920,6920,6920,6920,0
20230609,180300,155652770,6920,6920,6920,6920,0
20230609,180200,155652770,6920,6920,6920,6920,0
20230609,180100,155652770,6920,6920,6920,6920,0
20230609,180000,155652770,6920,6920,6920,6920,0
20230609,175900,155652770,6920,6920,6920,6920,0
20230609,175800,155652770,6920,6920,6920,6920,0
20230609,175700,155652770,6920,6920,6920,6920,0
20230609,175600,155652770,6920,6920,6920,6920,0
20230609,175500,155652770,6920,6920,6920,6920,0
20230609,175400,155652770,6920,6920,6920,6920,0
20230609,175300,155652770,6920,6920,6920,6920,0
20230609,175200,155652770,6920,6920,6920,6920,0
20230609,175100,155652770,6920,6920,6920,6920,0
20230609,175000,155652770,6920,6920,6920,6920,0
20230609,174900,155652770,6920,6920,6920,6920,0
20230609,174800,155652770,6920,6920,6920,6920,0
20230609,174700,155652770,6920,6920,6920,6920,0
20230609,174600,155652770,6920,6920,6920,6920,0
20230609,174500,155652770,6920,6920,6920,6920,1105
20230609,174400,155652770,6920,6920,6920,6920,0
20230609,174300,155652770,6920,6920,6920,6920,0
20230609,174200,155652770,6920,6920,6920,6920,0
20230609,174100,155652770,6920,6920,6920,6920,0
20230609,174000,155652770,6920,6920,6920,6920,0
20230609,173900,155652770,6920,6920,6920,6920,0
20230609,173800,155652770,6920,6920,6920,6920,0
20230609,173700,155652770,6920,6920,6920,6920,0
20230609,173600,155652770,6920,6920,6920,6920,0
20230609,173500,155652770,6920,6920,6920,6920,0
20230609,173400,155652770,6920,6920,6920,6920,0
20230609,173300,155652770,6920,6920,6920,6920,0
20230609,173200,155652770,6920,6920,6920,6920,0
20230609,173100,155652770,6920,6920,6920,6920,0
20230609,173000,155652770,6920,6920,6920,6920,0
20230609,172900,155652770,6920,6920,6920,6920,0
20230609,172800,155652770,6920,6920,6920,6920,0
20230609,172700,155652770,6920,6920,6920,6920,0
20230609,172600,155652770,6920,6920,6920,6920,0
20230609,172500,155652770,6920,6920,6920,6920,0
20230609,172400,155652770,6920,6920,6920,6920,0
20230609,172300,155652770,6920,6920,6920,6920,0
20230609,172200,155652770,6920,6920,6920,6920,0
20230609,172100,155652770,6920,6920,6920,6920,0
20230609,172000,155652770,6920,6920,6920,6920,0
20230609,171900,155652770,6920,6920,6920,6920,0
20230609,171800,155652770,6920,6920,6920,6920,0
20230609,171700,155652770,6920,6920,6920,6920,0
20230609,171600,155652770,6920,6920,6920,6920,0
20230609,171500,155652770,6920,6920,6920,6920,1105
20230609,171400,155652770,6920,6920,6920,6920,0
20230609,171300,155652770,6920,6920,6920,6920,0
20230609,171200,155652770,6920,6920,6920,6920,0
20230609,171100,155652770,6920,6920,6920,6920,0
20230609,171000,155652770,6920,6920,6920,6920,0
20230609,170900,155652770,6920,6920,6920,6920,0
20230609,170800,155652770,6920,6920,6920,6920,0
20230609,170700,155652770,6920,6920,6920,6920,0
20230609,170600,155652770,6920,6920,6920,6920,0
20230609,170500,155652770,6920,6920,6920,6920,0
20230609,170400,155652770,6920,6920,6920,6920,0
20230609,170300,155652770,6920,6920,6920,6920,0
20230609,170200,155652770,6920,6920,6920,6920,0
20230609,170100,155652770,6920,6920,6920,6920,0
20230609,170000,155652770,6920,6920,6920,6920,0
20230609,165900,155652770,6920,6920,6920,6920,0
20230609,165800,155652770,6920,6920,6920,6920,0
20230609,165700,155652770,6920,6920,6920,6920,0
20230609,165600,155652770,6920,6920,6920,6920,0
20230609,165500,155652770,6920,6920,6920,6920,0
20230609,165400,155652770,6920,6920,6920,6920,0
20230609,165300,155652770,6920,6920,6920,6920,0
20230609,165200,155652770,6920,6920,6920,6920,0
20230609,165100,155652770,6920,6920,6920,6920,0
20230609,165000,155652770,6920,6920,6920,6920,0
20230609,164900,155652770,6920,6920,6920,6920,0
20230609,164800,155652770,6920,6920,6920,6920,0
20230609,164700,155652770,6920,6920,6920,6920,0
20230609,164600,155652770,6920,6920,6920,6920,0
20230609,164500,155652770,6920,6920,6920,6920,1105
20230609,164400,155652770,6920,6920,6920,6920,0
20230609,164300,155652770,6920,6920,6920,6920,0
20230609,164200,155652770,6920,6920,6920,6920,0
20230609,164100,155652770,6920,6920,6920,6920,0
20230609,164000,155652770,6920,6920,6920,6920,0
20230609,163900,155652770,6920,6920,6920,6920,0
20230609,163800,155652770,6920,6920,6920,6920,0
20230609,163700,155652770,6920,6920,6920,6920,0
20230609,163600,155652770,6920,6920,6920,6920,0
20230609,163500,155652770,6920,6920,6920,6920,0
20230609,163400,155652770,6920,6920,6920,6920,0
20230609,163300,155652770,6920,6920,6920,6920,0
20230609,163200,155652770,6920,6920,6920,6920,0
20230609,163100,155652770,6920,6920,6920,6920,0
20230609,163000,155652770,6920,6920,6920,6920,0
20230609,162900,155652770,6920,6920,6920,6920,0
20230609,162800,155652770,6920,6920,6920,6920,0
20230609,162700,155652770,6920,6920,6920,6920,0
20230609,162600,155652770,6920,6920,6920,6920,0
20230609,162500,155652770,6920,6920,6920,6920,0
20230609,162400,155652770,6920,6920,6920,6920,0
20230609,162300,155652770,6920,6920,6920,6920,0
20230609,162200,155652770,6920,6920,6920,6920,0
20230609,162100,155652770,6920,6920,6920,6920,0
20230609,162000,155652770,6920,6920,6920,6920,0
20230609,161900,155652770,6920,6920,6920,6920,0
20230609,161800,155652770,6920,6920,6920,6920,0
20230609,161700,155652770,6920,6920,6920,6920,0
20230609,161600,155652770,6920,6920,6920,6920,0
20230609,161500,155652770,6920,6920,6920,6920,1105
20230609,161400,155652770,6920,6920,6920,6920,0
20230609,161300,155652770,6920,6920,6920,6920,0
20230609,161200,155652770,6920,6920,6920,6920,0
20230609,161100,155652770,6920,6920,6920,6920,0
20230609,161000,155652770,6920,6920,6920,6920,0
20230609,160900,155652770,6920,6920,6920,6920,0
20230609,160800,155652770,6920,6920,6920,6920,0
20230609,160700,155652770,6920,6920,6920,6920,0
20230609,160600,155652770,6920,6920,6920,6920,0
20230609,160500,155652770,6920,6920,6920,6920,0
20230609,160400,155652770,6920,6920,6920,6920,0
20230609,160300,155652770,6920,6920,6920,6920,0
20230609,160200,155652770,6920,6920,6920,6920,0
20230609,160100,155652770,6920,6920,6920,6920,0
20230609,160000,155652770,6920,6920,6920,6920,0
20230609,155900,155652770,6920,6920,6920,6920,0
20230609,155800,155652770,6920,6920,6920,6920,0
20230609,155700,155652770,6920,6920,6920,6920,0
20230609,155600,155652770,6920,6920,6920,6920,0
20230609,155500,155652770,6920,6920,6920,6920,0
20230609,155400,155652770,6920,6920,6920,6920,0
20230609,155300,155652770,6920,6920,6920,6920,0
20230609,155200,155652770,6920,6920,6920,6920,0
20230609,155100,155652770,6920,6920,6920,6920,0
20230609,155000,155652770,6920,6920,6920,6920,0
20230609,154900,155652770,6920,6920,6920,6920,0
20230609,154800,155652770,6920,6920,6920,6920,0
20230609,154700,155652770,6920,6920,6920,6920,0
20230609,154600,155652770,6920,6920,6920,6920,0
20230609,154500,155652770,6920,6920,6920,6920,1105
20230609,154400,155652770,6920,6920,6920,6920,0
20230609,154300,155652770,6920,6920,6920,6920,0
20230609,154200,155652770,6920,6920,6920,6920,0
20230609,154100,155652770,6920,6920,6920,6920,0
20230609,154000,155652770,6920,6920,6920,6920,0
20230609,153900,155652770,6920,6920,6920,6920,0
20230609,153800,155652770,6920,6920,6920,6920,0
20230609,153700,155652770,6920,6920,6920,6920,0
20230609,153600,155652770,6920,6920,6920,6920,0
20230609,153500,155652770,6920,6920,6920,6920,0
20230609,153400,155652770,6920,6920,6920,6920,0
20230609,153300,155652770,6920,6920,6920,6920,0
20230609,153200,155652770,6920,6920,6920,6920,0
20230609,153100,155652770,6920,6920,6920,6920,0
20230609,153000,155652770,6920,6920,6920,6920,1105
20230609,152900,148006170,6960,6960,6960,6960,0
20230609,152800,148006170,6960,6960,6960,6960,0
20230609,152700,148006170,6960,6960,6960,6960,0
20230609,152600,148006170,6960,6960,6960,6960,0
20230609,152500,148006170,6960,6960,6960,6960,0
20230609,152400,148006170,6960,6960,6960,6960,0
20230609,152300,148006170,6960,6960,6960,6960,0
20230609,152200,148006170,6960,6960,6960,6960,0
20230609,152100,148006170,6960,6960,6960,6960,0
20230609,152000,148006170,6960,6960,6960,6960,0
20230609,151900,148006170,6960,6960,6960,6960,1
20230609,151800,147999210,6930,6950,6950,6930,105
20230609,151700,147271530,6970,6960,6970,6960,2
20230609,151600,147257600,6970,6970,6970,6970,1
20230609,151500,147250630,6970,6970,6970,6970,0
20230609,151400,147250630,6970,6930,6970,6930,34
20230609,151300,147014680,6940,6940,6940,6940,0
20230609,151200,147014680,6940,6940,6940,6940,0
20230609,151100,147014680,6940,6940,6940,6940,0
20230609,151000,147014680,6940,6930,6940,6930,9
20230609,150900,146952260,6940,6940,6940,6940,0
20230609,150800,146952260,6940,6940,6940,6940,0
20230609,150700,146952260,6940,6940,6940,6940,22
20230609,150600,146799580,6940,6940,6940,6940,0
20230609,150500,146799580,6940,6950,6950,6940,116
20230609,150400,145993400,6960,6960,6960,6960,0
20230609,150300,145993400,6960,6960,6970,6960,17
20230609,150200,145874930,6970,6970,6970,6970,1
20230609,150100,145867960,6960,6960,6960,6960,5
20230609,150000,145833160,6950,6950,6950,6950,5
20230609,145900,145798410,6970,6970,6970,6970,0
20230609,145800,145798410,6970,6970,6970,6970,145
20230609,145700,144787760,6960,6960,6960,6960,0
20230609,145600,144787760,6960,6960,6960,6960,26
20230609,145500,144606800,6960,6960,6960,6960,0
20230609,145400,144606800,6960,6960,6960,6960,0
20230609,145300,144606800,6960,6960,6960,6960,0
20230609,145200,144606800,6960,6950,6960,6950,18
20230609,145100,144481650,6940,6940,6940,6940,0
20230609,145000,144481650,6940,6940,6940,6940,0
20230609,144900,144481650,6940,6940,6940,6940,3
20230609,144800,144460830,6940,6940,6940,6940,0
20230609,144700,144460830,6940,6940,6940,6940,0
20230609,144600,144460830,6940,6940,6940,6940,0
20230609,144500,144460830,6940,6940,6940,6940,1
20230609,144400,144453890,6940,6940,6940,6940,0
20230609,144300,144453890,6940,6950,6950,6940,613
20230609,144200,140193690,6950,6950,6950,6950,0
20230609,144100,140193690,6950,6950,6950,6950,0
20230609,144000,140193690,6950,6950,6950,6950,0
20230609,143900,140193690,6950,6950,6950,6950,0
20230609,143800,140193690,6950,6950,6950,6950,0
20230609,143700,140193690,6950,6950,6950,6950,0
20230609,143600,140193690,6950,6950,6950,6950,0
20230609,143500,140193690,6950,6950,6950,6950,1
20230609,143400,140186740,6950,6960,6960,6950,18
20230609,143300,140061470,6960,6960,6960,6960,15
20230609,143200,139957070,6950,6950,6950,6950,0
20230609,143100,139957070,6950,6950,6950,6950,2
20230609,143000,139943170,6960,6960,6960,6960,0
20230609,142900,139943170,6960,6960,6960,6960,10
20230609,142800,139873570,6970,6960,6970,6960,20
20230609,142700,139734250,6940,6940,6940,6940,0
20230609,142600,139734250,6940,6950,6950,6940,211
20230609,142500,138267830,6950,6950,6950,6950,0
20230609,142400,138267830,6950,6960,6960,6950,4
20230609,142300,138240020,6950,6950,6950,6950,290
20230609,142200,136224520,6960,6960,6960,6960,0
20230609,142100,136224520,6960,6960,6960,6960,0
20230609,142000,136224520,6960,6950,6960,6950,11
20230609,141900,136148060,6960,6960,6960,6960,0
20230609,141800,136148060,6960,6960,6960,6960,1
20230609,141700,136141100,6970,6960,6970,6960,12
20230609,141600,136057560,6920,6920,6920,6920,10
20230609,141500,135988360,6930,6930,6930,6930,0
20230609,141400,135988360,6930,6930,6930,6930,0
20230609,141300,135988360,6930,6930,6930,6930,0
20230609,141200,135988360,6930,6930,6930,6930,10
20230609,141100,135919060,6920,6920,6920,6920,0
20230609,141000,135919060,6920,6920,6920,6920,1
20230609,140900,135912140,6920,6920,6920,6920,0
20230609,140800,135912140,6920,6920,6920,6920,0
20230609,140700,135912140,6920,6920,6920,6920,0
20230609,140600,135912140,6920,6920,6920,6920,0
20230609,140500,135912140,6920,6920,6920,6920,0
20230609,140400,135912140,6920,6920,6920,6920,0
20230609,140300,135912140,6920,6920,6920,6920,0
20230609,140200,135912140,6920,6920,6920,6920,0
20230609,140100,135912140,6920,6920,6920,6920,287
20230609,140000,133926100,6920,6920,6920,6920,0
20230609,135900,133926100,6920,6920,6920,6920,0
20230609,135800,133926100,6920,6920,6920,6920,0
20230609,135700,133926100,6920,6910,6920,6910,20
20230609,135600,133787880,6910,6910,6910,6910,0
20230609,135500,133787880,6910,6910,6910,6910,0
20230609,135400,133787880,6910,6910,6910,6910,42
20230609,135300,133497660,6910,6910,6910,6910,0
20230609,135200,133497660,6910,6910,6910,6910,77
20230609,135100,132965590,6910,6910,6910,6910,0
20230609,135000,132965590,6910,6910,6910,6910,0
20230609,134900,132965590,6910,6910,6910,6910,0
20230609,134800,132965590,6910,6910,6910,6910,0
20230609,134700,132965590,6910,6900,6910,6900,600
20230609,134600,128820490,6900,6900,6910,6900,523
20230609,134500,125211660,6900,6900,6900,6900,0
20230609,134400,125211660,6900,6860,6900,6860,764
20230609,134300,119952290,6860,6860,6860,6860,101
20230609,134200,119259430,6860,6870,6870,6860,506
20230609,134100,115783710,6820,6840,6840,6800,1016
20230609,134000,108855500,6840,6920,6920,6690,4359
20230609,133900,79252540,6940,6940,6940,6940,0
20230609,133800,79252540,6940,6940,6940,6940,0
20230609,133700,79252540,6940,6940,6940,6940,0
20230609,133600,79252540,6940,6940,6940,6940,0
20230609,133500,79252540,6940,6940,6940,6940,0
20230609,133400,79252540,6940,6940,6940,6940,0
20230609,133300,79252540,6940,6930,6940,6930,2
20230609,133200,79238670,6920,6920,6920,6920,0
20230609,133100,79238670,6920,6920,6920,6920,34
20230609,133000,79003390,6920,6910,6920,6910,2
20230609,132900,78989560,6920,6920,6920,6920,0
20230609,132800,78989560,6920,6920,6920,6920,1
20230609,132700,78982640,6910,6950,6950,6860,1533
20230609,132600,68415880,6930,6930,6930,6930,0
20230609,132500,68415880,6930,6940,6940,6900,2397
20230609,132400,51816190,6960,6960,6960,6960,8
20230609,132300,51760510,6950,6950,6950,6950,5
20230609,132200,51725760,6940,6970,6970,6940,696
20230609,132100,46888170,6980,6980,6980,6980,0
20230609,132000,46888170,6980,6980,6980,6980,0
20230609,131900,46888170,6980,6980,6980,6980,0
20230609,131800,46888170,6980,6980,6980,6980,1
20230609,131700,46881190,6960,6960,6960,6960,0
20230609,131600,46881190,6960,6960,6960,6960,0
20230609,131500,46881190,6960,6970,6970,6960,1500
20230609,131400,36438930,6980,6970,6980,6970,170
20230609,131300,35254020,6970,6970,6970,6970,0
20230609,131200,35254020,6970,6970,6970,6970,100
20230609,131100,34557020,6970,6970,6970,6970,0
20230609,131000,34557020,6970,6970,6970,6970,0
20230609,130900,34557020,6970,6970,6970,6970,0
20230609,130800,34557020,6970,6970,6970,6970,19
20230609,130700,34424590,6980,6980,6980,6980,1
20230609,130600,34417610,6980,6980,6980,6980,0
20230609,130500,34417610,6980,6980,6980,6980,0
20230609,130400,34417610,6980,6990,6990,6980,7
20230609,130300,34368740,6990,6990,6990,6990,0
20230609,130200,34368740,6990,6990,6990,6990,0
20230609,130100,34368740,6990,6990,6990,6990,0
20230609,130000,34368740,6990,6990,6990,6990,0
20230609,125900,34368740,6990,6990,6990,6990,0
20230609,125800,34368740,6990,6990,6990,6990,1
20230609,125700,34361750,6980,6980,6980,6980,0
20230609,125600,34361750,6980,6980,6980,6980,0
20230609,125500,34361750,6980,6980,6980,6980,0
20230609,125400,34361750,6980,6980,6980,6980,0
20230609,125300,34361750,6980,6980,6980,6980,0
20230609,125200,34361750,6980,6980,6980,6980,0
20230609,125100,34361750,6980,6980,6980,6980,0
20230609,125000,34361750,6980,6980,6980,6980,0
20230609,124900,34361750,6980,6980,6980,6980,0
20230609,124800,34361750,6980,6980,6980,6980,96
20230609,124700,33691670,6970,6970,6970,6970,0
20230609,124600,33691670,6970,6970,6970,6970,0
20230609,124500,33691670,6970,6970,6970,6970,3
20230609,124400,33670760,6980,6980,6980,6980,0
20230609,124300,33670760,6980,6980,6980,6980,0
20230609,124200,33670760,6980,6980,6980,6980,0
20230609,124100,33670760,6980,6980,6980,6980,0
20230609,124000,33670760,6980,6980,6980,6980,8
20230609,123900,33614920,6980,6980,6980,6980,0
20230609,123800,33614920,6980,6980,6980,6980,0
20230609,123700,33614920,6980,6980,6980,6980,0
20230609,123600,33614920,6980,6980,6980,6980,0
20230609,123500,33614920,6980,6980,6980,6980,0
20230609,123400,33614920,6980,6980,6980,6980,0
20230609,123300,33614920,6980,6980,6980,6980,10
20230609,123200,33545120,6980,6980,6980,6980,0
20230609,123100,33545120,6980,6980,6980,6980,0
20230609,123000,33545120,6980,6980,6980,6980,0
20230609,122900,33545120,6980,6980,6980,6980,0
20230609,122800,33545120,6980,6980,6980,6980,0
20230609,122700,33545120,6980,6980,6980,6980,0
20230609,122600,33545120,6980,6980,6980,6980,0
20230609,122500,33545120,6980,6980,6980,6980,0
20230609,122400,33545120,6980,6980,6980,6980,0
20230609,122300,33545120,6980,6980,6980,6980,0
20230609,122200,33545120,6980,6980,6980,6980,0
20230609,122100,33545120,6980,6980,6980,6980,23
20230609,122000,33384580,6980,6980,6980,6980,50
20230609,121900,33035580,6990,6990,6990,6990,0
20230609,121800,33035580,6990,6990,6990,6990,10
20230609,121700,32965680,6990,6990,6990,6990,0
20230609,121600,32965680,6990,6990,6990,6990,0
20230609,121500,32965680,6990,6990,6990,6990,0
20230609,121400,32965680,6990,6990,6990,6990,0
20230609,121300,32965680,6990,6990,6990,6990,1
20230609,121200,32958690,6990,6990,6990,6990,0
20230609,121100,32958690,6990,6990,6990,6990,0
20230609,121000,32958690,6990,6990,6990,6990,0
20230609,120900,32958690,6990,6990,6990,6990,0
20230609,120800,32958690,6990,6990,6990,6990,0
20230609,120700,32958690,6990,6990,6990,6990,0
20230609,120600,32958690,6990,6990,6990,6990,0
20230609,120500,32958690,6990,6990,6990,6990,0
20230609,120400,32958690,6990,6990,6990,6990,0
20230609,120300,32958690,6990,6990,6990,6990,0
20230609,120200,32958690,6990,6990,6990,6990,0
20230609,120100,32958690,6990,6990,6990,6990,0
20230609,120000,32958690,6990,6990,6990,6990,0
20230609,115900,32958690,6990,6990,6990,6990,0
20230609,115800,32958690,6990,6990,6990,6990,0
20230609,115700,32958690,6990,6990,6990,6990,0
20230609,115600,32958690,6990,6990,6990,6990,0
20230609,115500,32958690,6990,6990,6990,6990,0
20230609,115400,32958690,6990,6990,6990,6990,1
20230609,115300,32951700,6990,6990,6990,6990,0
20230609,115200,32951700,6990,6990,6990,6990,2
20230609,115100,32937720,6990,6990,6990,6990,0
20230609,115000,32937720,6990,6990,6990,6990,0
20230609,114900,32937720,6990,6990,6990,6990,0
20230609,114800,32937720,6990,6990,6990,6990,0
20230609,114700,32937720,6990,6990,6990,6990,0
20230609,114600,32937720,6990,6990,6990,6990,0
20230609,114500,32937720,6990,6990,6990,6990,0
20230609,114400,32937720,6990,6990,6990,6990,10
20230609,114300,32867820,6990,6990,6990,6990,0
20230609,114200,32867820,6990,6990,6990,6990,10
20230609,114100,32797920,6990,6990,6990,6990,0
20230609,114000,32797920,6990,6990,6990,6990,8
20230609,113900,32742000,6990,6990,6990,6990,0
20230609,113800,32742000,6990,6990,6990,6990,0
20230609,113700,32742000,6990,6990,6990,6990,0
20230609,113600,32742000,6990,6990,6990,6990,1
20230609,113500,32735010,6990,6990,6990,6990,0
20230609,113400,32735010,6990,6990,6990,6990,0
20230609,113300,32735010,6990,6990,6990,6990,0
20230609,113200,32735010,6990,6990,6990,6990,0
20230609,113100,32735010,6990,6990,6990,6990,0
20230609,113000,32735010,6990,6990,6990,6990,0
20230609,112900,32735010,6990,6990,6990,6990,0
20230609,112800,32735010,6990,6990,6990,6990,10
20230609,112700,32665110,6980,6980,6980,6980,71
20230609,112600,32169530,6980,6980,6980,6980,0
20230609,112500,32169530,6980,6980,6980,6980,10
20230609,112400,32099730,6980,6980,6980,6980,0
20230609,112300,32099730,6980,6980,6980,6980,0
20230609,112200,32099730,6980,6980,6980,6980,0
20230609,112100,32099730,6980,6980,6980,6980,0
20230609,112000,32099730,6980,6980,6980,6980,0
20230609,111900,32099730,6980,6980,6980,6980,0
20230609,111800,32099730,6980,6980,6980,6980,0
20230609,111700,32099730,6980,6980,6980,6980,0
20230609,111600,32099730,6980,6980,6980,6980,0
20230609,111500,32099730,6980,6980,6980,6980,0
20230609,111400,32099730,6980,6980,6980,6980,19
20230609,111300,31967110,6990,6990,6990,6990,0
20230609,111200,31967110,6990,6990,6990,6990,1
20230609,111100,31960120,6980,6980,6980,6980,6
20230609,111000,31918240,6990,6990,6990,6990,0
20230609,110900,31918240,6990,6990,6990,6990,0
20230609,110800,31918240,6990,6990,6990,6990,0
20230609,110700,31918240,6990,6990,6990,6990,0
20230609,110600,31918240,6990,6990,6990,6990,0
20230609,110500,31918240,6990,6990,6990,6990,0
20230609,110400,31918240,6990,6990,6990,6990,0
20230609,110300,31918240,6990,6980,6990,6980,91
20230609,110200,31283050,6980,6980,6980,6980,10
20230609,110100,31213250,6980,6980,6980,6980,9
20230609,110000,31150430,6980,6980,6980,6980,1
20230609,105900,31143450,6990,6990,6990,6990,0
20230609,105800,31143450,6990,6990,6990,6990,1
20230609,105700,31136460,6990,6990,6990,6990,0
20230609,105600,31136460,6990,6990,6990,6990,0
20230609,105500,31136460,6990,6990,6990,6990,0
20230609,105400,31136460,6990,6960,6990,6960,2
20230609,105300,31122510,6960,6960,6960,6960,0
20230609,105200,31122510,6960,6960,6960,6960,297
20230609,105100,29055390,6960,6960,6960,6960,0
20230609,105000,29055390,6960,6960,6960,6960,0
20230609,104900,29055390,6960,6970,6970,6950,463
20230609,104800,25836960,6960,6960,6960,6960,0
20230609,104700,25836960,6960,6960,6960,6960,0
20230609,104600,25836960,6960,6960,6960,6960,0
20230609,104500,25836960,6960,6960,6960,6960,109
20230609,104400,25078320,6960,6960,6960,6960,15
20230609,104300,24973920,6960,6960,6960,6960,20
20230609,104200,24834720,6960,6960,6960,6960,10
20230609,104100,24765120,6950,6970,6970,6950,500
20230609,104000,21289210,6960,6960,6960,6960,0
20230609,103900,21289210,6960,6960,6960,6960,0
20230609,103800,21289210,6960,6960,6960,6960,0
20230609,103700,21289210,6960,6960,6960,6960,0
20230609,103600,21289210,6960,6960,6960,6960,0
20230609,103500,21289210,6960,6970,6970,6960,257
20230609,103400,19499650,6990,6990,6990,6990,0
20230609,103300,19499650,6990,6990,6990,6990,0
20230609,103200,19499650,6990,6990,6990,6990,0
20230609,103100,19499650,6990,6990,6990,6990,0
20230609,103000,19499650,6990,6990,6990,6990,0
20230609,102900,19499650,6990,6990,6990,6990,0
20230609,102800,19499650,6990,6990,6990,6990,0
20230609,102700,19499650,6990,6990,6990,6990,0
20230609,102600,19499650,6990,6990,6990,6990,0
20230609,102500,19499650,6990,6990,6990,6990,80
20230609,102400,18940450,6990,6990,6990,6990,0
20230609,102300,18940450,6990,6990,6990,6990,0
20230609,102200,18940450,6990,6990,6990,6990,1
20230609,102100,18933460,6970,6970,6970,6970,0
20230609,102000,18933460,6970,6970,6970,6970,0
20230609,101900,18933460,6970,6980,6980,6970,1155
20230609,101800,10883060,6990,6990,6990,6990,0
20230609,101700,10883060,6990,6990,6990,6990,0
20230609,101600,10883060,6990,6990,6990,6990,2
20230609,101500,10869080,6990,6990,6990,6990,0
20230609,101400,10869080,6990,6990,6990,6990,1
20230609,101300,10862090,7000,7000,7000,7000,0
20230609,101200,10862090,7000,7000,7000,7000,0
20230609,101100,10862090,7000,6990,7000,6990,8
20230609,101000,10806110,7000,7000,7000,7000,0
20230609,100900,10806110,7000,7000,7000,7000,0
20230609,100800,10806110,7000,7000,7000,7000,0
20230609,100700,10806110,7000,7000,7000,7000,8
20230609,100600,10750110,7000,7000,7000,7000,11
20230609,100500,10673110,7000,7000,7000,7000,0
20230609,100400,10673110,7000,7000,7000,7000,0
20230609,100300,10673110,7000,7000,7000,7000,0
20230609,100200,10673110,7000,7000,7000,7000,0
20230609,100100,10673110,7000,7000,7000,7000,0
20230609,100000,10673110,7000,7000,7000,7000,0
20230609,095900,10673110,7000,7000,7000,7000,1
20230609,095800,10666110,7020,7020,7020,7020,0
20230609,095700,10666110,7020,7020,7020,7020,0
20230609,095600,10666110,7020,7020,7020,7020,0
20230609,095500,10666110,7020,7020,7020,7020,0
20230609,095400,10666110,7020,7020,7020,7020,0
20230609,095300,10666110,7020,7020,7020,7020,0
20230609,095200,10666110,7020,7020,7020,7020,10
20230609,095100,10595910,7020,7020,7020,7020,0
20230609,095000,10595910,7020,7020,7020,7020,0
20230609,094900,10595910,7020,7020,7020,7020,0
20230609,094800,10595910,7020,7020,7020,7020,0
20230609,094700,10595910,7020,7020,7020,7020,1
20230609,094600,10588890,7000,7000,7000,7000,0
20230609,094500,10588890,7000,7000,7000,7000,0
20230609,094400,10588890,7000,7000,7000,7000,0
20230609,094300,10588890,7000,7000,7000,7000,0
20230609,094200,10588890,7000,7000,7000,7000,0
20230609,094100,10588890,7000,7000,7000,7000,0
20230609,094000,10588890,7000,7000,7000,7000,40
20230609,093900,10308890,7000,7000,7000,7000,0
20230609,093800,10308890,7000,7000,7000,7000,0
20230609,093700,10308890,7000,7000,7000,7000,0
20230609,093600,10308890,7000,7000,7000,7000,0
20230609,093500,10308890,7000,6970,7000,6970,480
20230609,093400,6963260,6970,6970,6970,6970,0
20230609,093300,6963260,6970,6970,6970,6970,21
20230609,093200,6816890,6970,6970,6970,6970,48
20230609,093100,6482330,6970,6970,6970,6970,1
20230609,093000,6475360,6970,6970,6970,6970,0
20230609,092900,6475360,6970,6970,6970,6970,15
20230609,092800,6370810,6970,6970,6970,6970,0
20230609,092700,6370810,6970,6970,6970,6970,10
20230609,092600,6301110,6970,6970,6970,6970,0
20230609,092500,6301110,6970,6970,6970,6970,5
20230609,092400,6266260,6970,6970,6970,6970,0
20230609,092300,6266260,6970,6970,6970,6970,10
20230609,092200,6196560,6960,6960,6960,6960,0
20230609,092100,6196560,6960,6960,6960,6960,4
20230609,092000,6168720,6970,6970,6970,6970,0
20230609,091900,6168720,6970,6970,6970,6970,0
20230609,091800,6168720,6970,6990,6990,6950,810
20230609,091700,531980,7000,7000,7000,7000,0
20230609,091600,531980,7000,7000,7000,7000,0
20230609,091500,531980,7000,7000,7000,7000,0
20230609,091400,531980,7000,7000,7000,7000,0
20230609,091300,531980,7000,7000,7000,7000,0
20230609,091200,531980,7000,7000,7000,7000,0
20230609,091100,531980,7000,7000,7000,7000,10
20230609,091000,461980,6980,6980,6980,6980,1
20230609,090900,455000,7000,7000,7000,7000,0
20230609,090800,455000,7000,7000,7000,7000,60
20230609,090700,35000,7000,7000,7000,7000,0
20230609,090600,35000,7000,7000,7000,7000,0
20230609,090500,35000,7000,7000,7000,7000,0
20230609,090400,35000,7000,7000,7000,7000,0
20230609,090300,35000,7000,7000,7000,7000,0
20230609,090200,35000,7000,7000,7000,7000,0
20230609,090100,35000,7000,7000,7000,7000,0
20230609,090000,35000,7000,7000,7000,7000,5