KissMeData/007680/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,213500,83021350,6900,6900,6900,6900,340
20230614,213400,83021350,6900,6900,6900,6900,0
20230614,213300,83021350,6900,6900,6900,6900,0
20230614,213200,83021350,6900,6900,6900,6900,0
20230614,213100,83021350,6900,6900,6900,6900,0
20230614,213000,83021350,6900,6900,6900,6900,0
20230614,212900,83021350,6900,6900,6900,6900,0
20230614,212800,83021350,6900,6900,6900,6900,0
20230614,212700,83021350,6900,6900,6900,6900,0
20230614,212600,83021350,6900,6900,6900,6900,0
20230614,212500,83021350,6900,6900,6900,6900,0
20230614,212400,83021350,6900,6900,6900,6900,0
20230614,212300,83021350,6900,6900,6900,6900,0
20230614,212200,83021350,6900,6900,6900,6900,0
20230614,212100,83021350,6900,6900,6900,6900,0
20230614,212000,83021350,6900,6900,6900,6900,0
20230614,211900,83021350,6900,6900,6900,6900,0
20230614,211800,83021350,6900,6900,6900,6900,0
20230614,211700,83021350,6900,6900,6900,6900,0
20230614,211600,83021350,6900,6900,6900,6900,0
20230614,211500,83021350,6900,6900,6900,6900,0
20230614,211400,83021350,6900,6900,6900,6900,0
20230614,211300,83021350,6900,6900,6900,6900,0
20230614,211200,83021350,6900,6900,6900,6900,0
20230614,211100,83021350,6900,6900,6900,6900,0
20230614,211000,83021350,6900,6900,6900,6900,0
20230614,210900,83021350,6900,6900,6900,6900,0
20230614,210800,83021350,6900,6900,6900,6900,0
20230614,210700,83021350,6900,6900,6900,6900,0
20230614,210600,83021350,6900,6900,6900,6900,0
20230614,210500,83021350,6900,6900,6900,6900,340
20230614,210400,83021350,6900,6900,6900,6900,0
20230614,210300,83021350,6900,6900,6900,6900,0
20230614,210200,83021350,6900,6900,6900,6900,0
20230614,210100,83021350,6900,6900,6900,6900,0
20230614,210000,83021350,6900,6900,6900,6900,0
20230614,205900,83021350,6900,6900,6900,6900,0
20230614,205800,83021350,6900,6900,6900,6900,0
20230614,205700,83021350,6900,6900,6900,6900,0
20230614,205600,83021350,6900,6900,6900,6900,0
20230614,205500,83021350,6900,6900,6900,6900,0
20230614,205400,83021350,6900,6900,6900,6900,0
20230614,205300,83021350,6900,6900,6900,6900,0
20230614,205200,83021350,6900,6900,6900,6900,0
20230614,205100,83021350,6900,6900,6900,6900,0
20230614,205000,83021350,6900,6900,6900,6900,0
20230614,204900,83021350,6900,6900,6900,6900,0
20230614,204800,83021350,6900,6900,6900,6900,0
20230614,204700,83021350,6900,6900,6900,6900,0
20230614,204600,83021350,6900,6900,6900,6900,0
20230614,204500,83021350,6900,6900,6900,6900,0
20230614,204400,83021350,6900,6900,6900,6900,0
20230614,204300,83021350,6900,6900,6900,6900,0
20230614,204200,83021350,6900,6900,6900,6900,0
20230614,204100,83021350,6900,6900,6900,6900,0
20230614,204000,83021350,6900,6900,6900,6900,0
20230614,203900,83021350,6900,6900,6900,6900,0
20230614,203800,83021350,6900,6900,6900,6900,0
20230614,203700,83021350,6900,6900,6900,6900,0
20230614,203600,83021350,6900,6900,6900,6900,0
20230614,203500,83021350,6900,6900,6900,6900,340
20230614,203400,83021350,6900,6900,6900,6900,0
20230614,203300,83021350,6900,6900,6900,6900,0
20230614,203200,83021350,6900,6900,6900,6900,0
20230614,203100,83021350,6900,6900,6900,6900,0
20230614,203000,83021350,6900,6900,6900,6900,0
20230614,202900,83021350,6900,6900,6900,6900,0
20230614,202800,83021350,6900,6900,6900,6900,0
20230614,202700,83021350,6900,6900,6900,6900,0
20230614,202600,83021350,6900,6900,6900,6900,0
20230614,202500,83021350,6900,6900,6900,6900,0
20230614,202400,83021350,6900,6900,6900,6900,0
20230614,202300,83021350,6900,6900,6900,6900,0
20230614,202200,83021350,6900,6900,6900,6900,0
20230614,202100,83021350,6900,6900,6900,6900,0
20230614,202000,83021350,6900,6900,6900,6900,0
20230614,201900,83021350,6900,6900,6900,6900,0
20230614,201800,83021350,6900,6900,6900,6900,0
20230614,201700,83021350,6900,6900,6900,6900,0
20230614,201600,83021350,6900,6900,6900,6900,0
20230614,201500,83021350,6900,6900,6900,6900,0
20230614,201400,83021350,6900,6900,6900,6900,0
20230614,201300,83021350,6900,6900,6900,6900,0
20230614,201200,83021350,6900,6900,6900,6900,0
20230614,201100,83021350,6900,6900,6900,6900,0
20230614,201000,83021350,6900,6900,6900,6900,0
20230614,200900,83021350,6900,6900,6900,6900,0
20230614,200800,83021350,6900,6900,6900,6900,0
20230614,200700,83021350,6900,6900,6900,6900,0
20230614,200600,83021350,6900,6900,6900,6900,0
20230614,200500,83021350,6900,6900,6900,6900,340
20230614,200400,83021350,6900,6900,6900,6900,0
20230614,200300,83021350,6900,6900,6900,6900,0
20230614,200200,83021350,6900,6900,6900,6900,0
20230614,200100,83021350,6900,6900,6900,6900,0
20230614,200000,83021350,6900,6900,6900,6900,0
20230614,195900,83021350,6900,6900,6900,6900,0
20230614,195800,83021350,6900,6900,6900,6900,0
20230614,195700,83021350,6900,6900,6900,6900,0
20230614,195600,83021350,6900,6900,6900,6900,0
20230614,195500,83021350,6900,6900,6900,6900,0
20230614,195400,83021350,6900,6900,6900,6900,0
20230614,195300,83021350,6900,6900,6900,6900,0
20230614,195200,83021350,6900,6900,6900,6900,0
20230614,195100,83021350,6900,6900,6900,6900,0
20230614,195000,83021350,6900,6900,6900,6900,0
20230614,194900,83021350,6900,6900,6900,6900,0
20230614,194800,83021350,6900,6900,6900,6900,0
20230614,194700,83021350,6900,6900,6900,6900,0
20230614,194600,83021350,6900,6900,6900,6900,0
20230614,194500,83021350,6900,6900,6900,6900,0
20230614,194400,83021350,6900,6900,6900,6900,0
20230614,194300,83021350,6900,6900,6900,6900,0
20230614,194200,83021350,6900,6900,6900,6900,0
20230614,194100,83021350,6900,6900,6900,6900,0
20230614,194000,83021350,6900,6900,6900,6900,0
20230614,193900,83021350,6900,6900,6900,6900,0
20230614,193800,83021350,6900,6900,6900,6900,0
20230614,193700,83021350,6900,6900,6900,6900,0
20230614,193600,83021350,6900,6900,6900,6900,0
20230614,193500,83021350,6900,6900,6900,6900,340
20230614,193400,83021350,6900,6900,6900,6900,0
20230614,193300,83021350,6900,6900,6900,6900,0
20230614,193200,83021350,6900,6900,6900,6900,0
20230614,193100,83021350,6900,6900,6900,6900,0
20230614,193000,83021350,6900,6900,6900,6900,0
20230614,192900,83021350,6900,6900,6900,6900,0
20230614,192800,83021350,6900,6900,6900,6900,0
20230614,192700,83021350,6900,6900,6900,6900,0
20230614,192600,83021350,6900,6900,6900,6900,0
20230614,192500,83021350,6900,6900,6900,6900,0
20230614,192400,83021350,6900,6900,6900,6900,0
20230614,192300,83021350,6900,6900,6900,6900,0
20230614,192200,83021350,6900,6900,6900,6900,0
20230614,192100,83021350,6900,6900,6900,6900,0
20230614,192000,83021350,6900,6900,6900,6900,0
20230614,191900,83021350,6900,6900,6900,6900,0
20230614,191800,83021350,6900,6900,6900,6900,0
20230614,191700,83021350,6900,6900,6900,6900,0
20230614,191600,83021350,6900,6900,6900,6900,0
20230614,191500,83021350,6900,6900,6900,6900,0
20230614,191400,83021350,6900,6900,6900,6900,0
20230614,191300,83021350,6900,6900,6900,6900,0
20230614,191200,83021350,6900,6900,6900,6900,0
20230614,191100,83021350,6900,6900,6900,6900,0
20230614,191000,83021350,6900,6900,6900,6900,0
20230614,190900,83021350,6900,6900,6900,6900,0
20230614,190800,83021350,6900,6900,6900,6900,0
20230614,190700,83021350,6900,6900,6900,6900,0
20230614,190600,83021350,6900,6900,6900,6900,0
20230614,190500,83021350,6900,6900,6900,6900,340
20230614,190400,83021350,6900,6900,6900,6900,0
20230614,190300,83021350,6900,6900,6900,6900,0
20230614,190200,83021350,6900,6900,6900,6900,0
20230614,190100,83021350,6900,6900,6900,6900,0
20230614,190000,83021350,6900,6900,6900,6900,0
20230614,185900,83021350,6900,6900,6900,6900,0
20230614,185800,83021350,6900,6900,6900,6900,0
20230614,185700,83021350,6900,6900,6900,6900,0
20230614,185600,83021350,6900,6900,6900,6900,0
20230614,185500,83021350,6900,6900,6900,6900,0
20230614,185400,83021350,6900,6900,6900,6900,0
20230614,185300,83021350,6900,6900,6900,6900,0
20230614,185200,83021350,6900,6900,6900,6900,0
20230614,185100,83021350,6900,6900,6900,6900,0
20230614,185000,83021350,6900,6900,6900,6900,0
20230614,184900,83021350,6900,6900,6900,6900,0
20230614,184800,83021350,6900,6900,6900,6900,0
20230614,184700,83021350,6900,6900,6900,6900,0
20230614,184600,83021350,6900,6900,6900,6900,0
20230614,184500,83021350,6900,6900,6900,6900,0
20230614,184400,83021350,6900,6900,6900,6900,0
20230614,184300,83021350,6900,6900,6900,6900,0
20230614,184200,83021350,6900,6900,6900,6900,0
20230614,184100,83021350,6900,6900,6900,6900,0
20230614,184000,83021350,6900,6900,6900,6900,0
20230614,183900,83021350,6900,6900,6900,6900,0
20230614,183800,83021350,6900,6900,6900,6900,0
20230614,183700,83021350,6900,6900,6900,6900,0
20230614,183600,83021350,6900,6900,6900,6900,0
20230614,183500,83021350,6900,6900,6900,6900,340
20230614,183400,83021350,6900,6900,6900,6900,0
20230614,183300,83021350,6900,6900,6900,6900,0
20230614,183200,83021350,6900,6900,6900,6900,0
20230614,183100,83021350,6900,6900,6900,6900,0
20230614,183000,83021350,6900,6900,6900,6900,0
20230614,182900,83021350,6900,6900,6900,6900,0
20230614,182800,83021350,6900,6900,6900,6900,0
20230614,182700,83021350,6900,6900,6900,6900,0
20230614,182600,83021350,6900,6900,6900,6900,0
20230614,182500,83021350,6900,6900,6900,6900,0
20230614,182400,83021350,6900,6900,6900,6900,0
20230614,182300,83021350,6900,6900,6900,6900,0
20230614,182200,83021350,6900,6900,6900,6900,0
20230614,182100,83021350,6900,6900,6900,6900,0
20230614,182000,83021350,6900,6900,6900,6900,0
20230614,181900,83021350,6900,6900,6900,6900,0
20230614,181800,83021350,6900,6900,6900,6900,0
20230614,181700,83021350,6900,6900,6900,6900,0
20230614,181600,83021350,6900,6900,6900,6900,0
20230614,181500,83021350,6900,6900,6900,6900,0
20230614,181400,83021350,6900,6900,6900,6900,0
20230614,181300,83021350,6900,6900,6900,6900,0
20230614,181200,83021350,6900,6900,6900,6900,0
20230614,181100,83021350,6900,6900,6900,6900,0
20230614,181000,83021350,6900,6900,6900,6900,0
20230614,180900,83021350,6900,6900,6900,6900,0
20230614,180800,83021350,6900,6900,6900,6900,0
20230614,180700,83021350,6900,6900,6900,6900,0
20230614,180600,83021350,6900,6900,6900,6900,0
20230614,180500,83021350,6900,6900,6900,6900,340
20230614,180400,83021350,6900,6900,6900,6900,0
20230614,180300,83021350,6900,6900,6900,6900,0
20230614,180200,83021350,6900,6900,6900,6900,0
20230614,180100,83021350,6900,6900,6900,6900,0
20230614,180000,83021350,6900,6900,6900,6900,0
20230614,175900,83021350,6900,6900,6900,6900,0
20230614,175800,83021350,6900,6900,6900,6900,0
20230614,175700,83021350,6900,6900,6900,6900,0
20230614,175600,83021350,6900,6900,6900,6900,0
20230614,175500,83021350,6900,6900,6900,6900,0
20230614,175400,83021350,6900,6900,6900,6900,0
20230614,175300,83021350,6900,6900,6900,6900,0
20230614,175200,83021350,6900,6900,6900,6900,0
20230614,175100,83021350,6900,6900,6900,6900,0
20230614,175000,83021350,6900,6900,6900,6900,0
20230614,174900,83021350,6900,6900,6900,6900,0
20230614,174800,83021350,6900,6900,6900,6900,0
20230614,174700,83021350,6900,6900,6900,6900,0
20230614,174600,83021350,6900,6900,6900,6900,0
20230614,174500,83021350,6900,6900,6900,6900,0
20230614,174400,83021350,6900,6900,6900,6900,0
20230614,174300,83021350,6900,6900,6900,6900,0
20230614,174200,83021350,6900,6900,6900,6900,0
20230614,174100,83021350,6900,6900,6900,6900,0
20230614,174000,83021350,6900,6900,6900,6900,0
20230614,173900,83021350,6900,6900,6900,6900,0
20230614,173800,83021350,6900,6900,6900,6900,0
20230614,173700,83021350,6900,6900,6900,6900,0
20230614,173600,83021350,6900,6900,6900,6900,0
20230614,173500,83021350,6900,6900,6900,6900,340
20230614,173400,83021350,6900,6900,6900,6900,0
20230614,173300,83021350,6900,6900,6900,6900,0
20230614,173200,83021350,6900,6900,6900,6900,0
20230614,173100,83021350,6900,6900,6900,6900,0
20230614,173000,83021350,6900,6900,6900,6900,0
20230614,172900,83021350,6900,6900,6900,6900,0
20230614,172800,83021350,6900,6900,6900,6900,0
20230614,172700,83021350,6900,6900,6900,6900,0
20230614,172600,83021350,6900,6900,6900,6900,0
20230614,172500,83021350,6900,6900,6900,6900,0
20230614,172400,83021350,6900,6900,6900,6900,0
20230614,172300,83021350,6900,6900,6900,6900,0
20230614,172200,83021350,6900,6900,6900,6900,0
20230614,172100,83021350,6900,6900,6900,6900,0
20230614,172000,83021350,6900,6900,6900,6900,0
20230614,171900,83021350,6900,6900,6900,6900,0
20230614,171800,83021350,6900,6900,6900,6900,0
20230614,171700,83021350,6900,6900,6900,6900,0
20230614,171600,83021350,6900,6900,6900,6900,0
20230614,171500,83021350,6900,6900,6900,6900,0
20230614,171400,83021350,6900,6900,6900,6900,0
20230614,171300,83021350,6900,6900,6900,6900,0
20230614,171200,83021350,6900,6900,6900,6900,0
20230614,171100,83021350,6900,6900,6900,6900,0
20230614,171000,83021350,6900,6900,6900,6900,0
20230614,170900,83021350,6900,6900,6900,6900,0
20230614,170800,83021350,6900,6900,6900,6900,0
20230614,170700,83021350,6900,6900,6900,6900,0
20230614,170600,83021350,6900,6900,6900,6900,0
20230614,170500,83021350,6900,6900,6900,6900,340
20230614,170400,83021350,6900,6900,6900,6900,0
20230614,170300,83021350,6900,6900,6900,6900,0
20230614,170200,83021350,6900,6900,6900,6900,0
20230614,170100,83021350,6900,6900,6900,6900,0
20230614,170000,83021350,6900,6900,6900,6900,0
20230614,165900,83021350,6900,6900,6900,6900,0
20230614,165800,83021350,6900,6900,6900,6900,0
20230614,165700,83021350,6900,6900,6900,6900,0
20230614,165600,83021350,6900,6900,6900,6900,0
20230614,165500,83021350,6900,6900,6900,6900,0
20230614,165400,83021350,6900,6900,6900,6900,0
20230614,165300,83021350,6900,6900,6900,6900,0
20230614,165200,83021350,6900,6900,6900,6900,0
20230614,165100,83021350,6900,6900,6900,6900,0
20230614,165000,83021350,6900,6900,6900,6900,0
20230614,164900,83021350,6900,6900,6900,6900,0
20230614,164800,83021350,6900,6900,6900,6900,0
20230614,164700,83021350,6900,6900,6900,6900,0
20230614,164600,83021350,6900,6900,6900,6900,0
20230614,164500,83021350,6900,6900,6900,6900,0
20230614,164400,83021350,6900,6900,6900,6900,0
20230614,164300,83021350,6900,6900,6900,6900,0
20230614,164200,83021350,6900,6900,6900,6900,0
20230614,164100,83021350,6900,6900,6900,6900,0
20230614,164000,83021350,6900,6900,6900,6900,0
20230614,163900,83021350,6900,6900,6900,6900,0
20230614,163800,83021350,6900,6900,6900,6900,0
20230614,163700,83021350,6900,6900,6900,6900,0
20230614,163600,83021350,6900,6900,6900,6900,0
20230614,163500,83021350,6900,6900,6900,6900,340
20230614,163400,83021350,6900,6900,6900,6900,0
20230614,163300,83021350,6900,6900,6900,6900,0
20230614,163200,83021350,6900,6900,6900,6900,0
20230614,163100,83021350,6900,6900,6900,6900,0
20230614,163000,83021350,6900,6900,6900,6900,0
20230614,162900,83021350,6900,6900,6900,6900,0
20230614,162800,83021350,6900,6900,6900,6900,0
20230614,162700,83021350,6900,6900,6900,6900,0
20230614,162600,83021350,6900,6900,6900,6900,0
20230614,162500,83021350,6900,6900,6900,6900,0
20230614,162400,83021350,6900,6900,6900,6900,0
20230614,162300,83021350,6900,6900,6900,6900,0
20230614,162200,83021350,6900,6900,6900,6900,0
20230614,162100,83021350,6900,6900,6900,6900,0
20230614,162000,83021350,6900,6900,6900,6900,0
20230614,161900,83021350,6900,6900,6900,6900,0
20230614,161800,83021350,6900,6900,6900,6900,0
20230614,161700,83021350,6900,6900,6900,6900,0
20230614,161600,83021350,6900,6900,6900,6900,0
20230614,161500,83021350,6900,6900,6900,6900,0
20230614,161400,83021350,6900,6900,6900,6900,0
20230614,161300,83021350,6900,6900,6900,6900,0
20230614,161200,83021350,6900,6900,6900,6900,0
20230614,161100,83021350,6900,6900,6900,6900,0
20230614,161000,83021350,6900,6900,6900,6900,0
20230614,160900,83021350,6900,6900,6900,6900,0
20230614,160800,83021350,6900,6900,6900,6900,0
20230614,160700,83021350,6900,6900,6900,6900,0
20230614,160600,83021350,6900,6900,6900,6900,0
20230614,160500,83021350,6900,6900,6900,6900,340
20230614,160400,83021350,6900,6900,6900,6900,0
20230614,160300,83021350,6900,6900,6900,6900,0
20230614,160200,83021350,6900,6900,6900,6900,0
20230614,160100,83021350,6900,6900,6900,6900,0
20230614,160000,83021350,6900,6900,6900,6900,0
20230614,155900,83021350,6900,6900,6900,6900,0
20230614,155800,83021350,6900,6900,6900,6900,0
20230614,155700,83021350,6900,6900,6900,6900,0
20230614,155600,83021350,6900,6900,6900,6900,0
20230614,155500,83021350,6900,6900,6900,6900,0
20230614,155400,83021350,6900,6900,6900,6900,0
20230614,155300,83021350,6900,6900,6900,6900,0
20230614,155200,83021350,6900,6900,6900,6900,0
20230614,155100,83021350,6900,6900,6900,6900,0
20230614,155000,83021350,6900,6900,6900,6900,0
20230614,154900,83021350,6900,6900,6900,6900,0
20230614,154800,83021350,6900,6900,6900,6900,0
20230614,154700,83021350,6900,6900,6900,6900,0
20230614,154600,83021350,6900,6900,6900,6900,0
20230614,154500,83021350,6900,6900,6900,6900,0
20230614,154400,83021350,6900,6900,6900,6900,0
20230614,154300,83021350,6900,6900,6900,6900,0
20230614,154200,83021350,6900,6900,6900,6900,0
20230614,154100,83021350,6900,6900,6900,6900,0
20230614,154000,83021350,6900,6900,6900,6900,0
20230614,153900,83021350,6900,6900,6900,6900,0
20230614,153800,83021350,6900,6900,6900,6900,0
20230614,153700,83021350,6900,6900,6900,6900,0
20230614,153600,83021350,6900,6900,6900,6900,0
20230614,153500,83021350,6900,6900,6900,6900,340
20230614,153400,83021350,6900,6900,6900,6900,0
20230614,153300,83021350,6900,6900,6900,6900,0
20230614,153200,83021350,6900,6900,6900,6900,0
20230614,153100,83021350,6900,6900,6900,6900,0
20230614,153000,83021350,6900,6900,6900,6900,340
20230614,152900,80675350,6920,6920,6920,6920,0
20230614,152800,80675350,6920,6920,6920,6920,0
20230614,152700,80675350,6920,6920,6920,6920,0
20230614,152600,80675350,6920,6920,6920,6920,0
20230614,152500,80675350,6920,6920,6920,6920,0
20230614,152400,80675350,6920,6920,6920,6920,0
20230614,152300,80675350,6920,6920,6920,6920,0
20230614,152200,80675350,6920,6920,6920,6920,0
20230614,152100,80675350,6920,6920,6920,6920,0
20230614,152000,80675350,6920,6920,6920,6920,0
20230614,151900,80675350,6920,6920,6920,6920,0
20230614,151800,80675350,6920,6920,6920,6920,0
20230614,151700,80675350,6920,6880,6920,6780,436
20230614,151600,77702820,6940,6900,6940,6900,40
20230614,151500,77426710,6900,6900,6900,6900,0
20230614,151400,77426710,6900,6880,6900,6880,49
20230614,151300,77089570,6890,6890,6890,6890,20
20230614,151200,76951770,6890,6890,6890,6890,0
20230614,151100,76951770,6890,6890,6890,6890,0
20230614,151000,76951770,6890,6890,6890,6890,2
20230614,150900,76937990,6900,6900,6900,6900,0
20230614,150800,76937990,6900,6900,6900,6900,0
20230614,150700,76937990,6900,6900,6900,6900,0
20230614,150600,76937990,6900,6900,6900,6900,0
20230614,150500,76937990,6900,6900,6900,6900,0
20230614,150400,76937990,6900,6900,6900,6900,0
20230614,150300,76937990,6900,6900,6900,6900,0
20230614,150200,76937990,6900,6900,6900,6900,0
20230614,150100,76937990,6900,6830,6900,6830,1018
20230614,150000,69917100,6900,6900,6900,6900,1
20230614,145900,69910200,6880,6880,6880,6880,0
20230614,145800,69910200,6880,6880,6880,6880,0
20230614,145700,69910200,6880,6900,6900,6880,2
20230614,145600,69896420,6900,6900,6900,6900,0
20230614,145500,69896420,6900,6900,6900,6900,0
20230614,145400,69896420,6900,6850,6900,6850,200
20230614,145300,68520220,6850,6850,6850,6850,0
20230614,145200,68520220,6850,6850,6850,6850,0
20230614,145100,68520220,6850,6850,6850,6850,0
20230614,145000,68520220,6850,6850,6850,6850,0
20230614,144900,68520220,6850,6820,6850,6820,780
20230614,144800,63195020,6820,6820,6820,6820,0
20230614,144700,63195020,6820,6780,6820,6780,4
20230614,144600,63167820,6780,6780,6780,6780,0
20230614,144500,63167820,6780,6780,6780,6780,0
20230614,144400,63167820,6780,6780,6780,6780,0
20230614,144300,63167820,6780,6780,6780,6780,0
20230614,144200,63167820,6780,6780,6780,6780,0
20230614,144100,63167820,6780,6780,6780,6780,0
20230614,144000,63167820,6780,6780,6780,6780,0
20230614,143900,63167820,6780,6810,6810,6780,500
20230614,143800,59773370,6820,6820,6820,6820,14
20230614,143700,59677890,6820,6820,6820,6820,0
20230614,143600,59677890,6820,6820,6820,6820,0
20230614,143500,59677890,6820,6820,6820,6820,0
20230614,143400,59677890,6820,6820,6820,6820,0
20230614,143300,59677890,6820,6820,6820,6820,0
20230614,143200,59677890,6820,6820,6820,6820,0
20230614,143100,59677890,6820,6820,6820,6820,0
20230614,143000,59677890,6820,6820,6820,6820,0
20230614,142900,59677890,6820,6820,6820,6820,0
20230614,142800,59677890,6820,6820,6820,6820,0
20230614,142700,59677890,6820,6820,6820,6820,0
20230614,142600,59677890,6820,6820,6820,6820,0
20230614,142500,59677890,6820,6820,6820,6820,0
20230614,142400,59677890,6820,6820,6820,6820,0
20230614,142300,59677890,6820,6820,6820,6820,0
20230614,142200,59677890,6820,6820,6820,6820,0
20230614,142100,59677890,6820,6820,6820,6820,0
20230614,142000,59677890,6820,6820,6820,6820,0
20230614,141900,59677890,6820,6820,6820,6820,0
20230614,141800,59677890,6820,6820,6820,6820,0
20230614,141700,59677890,6820,6820,6820,6820,0
20230614,141600,59677890,6820,6820,6820,6820,113
20230614,141500,58907230,6800,6800,6800,6800,809
20230614,141400,53406030,6790,6790,6790,6790,0
20230614,141300,53406030,6790,6800,6800,6790,484
20230614,141200,50117760,6810,6810,6810,6810,0
20230614,141100,50117760,6810,6810,6810,6810,0
20230614,141000,50117760,6810,6810,6810,6810,0
20230614,140900,50117760,6810,6810,6810,6810,0
20230614,140800,50117760,6810,6810,6810,6810,0
20230614,140700,50117760,6810,6810,6810,6810,323
20230614,140600,47918130,6810,6810,6810,6810,0
20230614,140500,47918130,6810,6810,6810,6810,0
20230614,140400,47918130,6810,6810,6810,6810,0
20230614,140300,47918130,6810,6810,6810,6810,0
20230614,140200,47918130,6810,6810,6810,6810,0
20230614,140100,47918130,6810,6810,6810,6810,47
20230614,140000,47598060,6810,6810,6810,6810,0
20230614,135900,47598060,6810,6810,6810,6810,0
20230614,135800,47598060,6810,6810,6810,6810,6
20230614,135700,47557200,6810,6810,6810,6810,338
20230614,135600,45255420,6800,6800,6810,6800,171
20230614,135500,44092020,6810,6820,6820,6800,895
20230614,135400,37999440,6820,6820,6820,6820,0
20230614,135300,37999440,6820,6820,6820,6820,28
20230614,135200,37808480,6820,6820,6820,6820,0
20230614,135100,37808480,6820,6820,6820,6820,0
20230614,135000,37808480,6820,6820,6820,6820,3
20230614,134900,37788020,6820,6820,6820,6810,36
20230614,134800,37542670,6810,6820,6820,6810,47
20230614,134700,37222290,6820,6820,6820,6820,389
20230614,134600,34569310,6820,6820,6820,6820,80
20230614,134500,34023710,6820,6820,6820,6810,121
20230614,134400,33198700,6820,6820,6820,6820,171
20230614,134300,32032480,6820,6820,6820,6820,100
20230614,134200,31350480,6820,6820,6820,6820,60
20230614,134100,30941280,6820,6820,6820,6820,104
20230614,134000,30232000,6820,6830,6830,6820,709
20230614,133900,25392130,6830,6830,6830,6830,0
20230614,133800,25392130,6830,6830,6830,6830,0
20230614,133700,25392130,6830,6830,6830,6830,0
20230614,133600,25392130,6830,6830,6830,6830,0
20230614,133500,25392130,6830,6830,6830,6830,0
20230614,133400,25392130,6830,6840,6840,6830,85
20230614,133300,24810950,6840,6840,6840,6840,0
20230614,133200,24810950,6840,6840,6840,6840,0
20230614,133100,24810950,6840,6840,6840,6840,0
20230614,133000,24810950,6840,6840,6840,6840,0
20230614,132900,24810950,6840,6840,6840,6840,0
20230614,132800,24810950,6840,6840,6840,6840,0
20230614,132700,24810950,6840,6840,6840,6840,0
20230614,132600,24810950,6840,6840,6840,6840,0
20230614,132500,24810950,6840,6840,6840,6840,0
20230614,132400,24810950,6840,6840,6840,6840,9
20230614,132300,24749390,6840,6840,6840,6840,9
20230614,132200,24687830,6840,6850,6850,6840,250
20230614,132100,22975420,6850,6850,6850,6850,1
20230614,132000,22968570,6850,6860,6860,6850,2
20230614,131900,22954860,6840,6860,6860,6840,27
20230614,131800,22770160,6840,6840,6840,6840,0
20230614,131700,22770160,6840,6840,6840,6840,0
20230614,131600,22770160,6840,6840,6840,6840,0
20230614,131500,22770160,6840,6840,6840,6840,0
20230614,131400,22770160,6840,6850,6850,6840,83
20230614,131300,22202410,6850,6850,6850,6850,7
20230614,131200,22154460,6850,6850,6850,6850,76
20230614,131100,21633860,6850,6850,6850,6850,0
20230614,131000,21633860,6850,6850,6850,6850,0
20230614,130900,21633860,6850,6850,6850,6850,0
20230614,130800,21633860,6850,6850,6850,6850,0
20230614,130700,21633860,6850,6850,6850,6850,0
20230614,130600,21633860,6850,6850,6850,6850,0
20230614,130500,21633860,6850,6850,6850,6850,70
20230614,130400,21154360,6850,6850,6850,6850,0
20230614,130300,21154360,6850,6850,6850,6850,0
20230614,130200,21154360,6850,6850,6850,6850,0
20230614,130100,21154360,6850,6850,6850,6850,0
20230614,130000,21154360,6850,6850,6850,6850,0
20230614,125900,21154360,6850,6850,6850,6850,11
20230614,125800,21079010,6860,6860,6860,6860,0
20230614,125700,21079010,6860,6860,6860,6860,0
20230614,125600,21079010,6860,6860,6860,6860,0
20230614,125500,21079010,6860,6860,6860,6860,0
20230614,125400,21079010,6860,6860,6860,6860,0
20230614,125300,21079010,6860,6860,6860,6860,0
20230614,125200,21079010,6860,6860,6860,6860,0
20230614,125100,21079010,6860,6860,6860,6860,0
20230614,125000,21079010,6860,6860,6860,6860,0
20230614,124900,21079010,6860,6860,6860,6860,0
20230614,124800,21079010,6860,6860,6860,6860,0
20230614,124700,21079010,6860,6860,6860,6860,0
20230614,124600,21079010,6860,6860,6860,6860,0
20230614,124500,21079010,6860,6860,6860,6860,0
20230614,124400,21079010,6860,6860,6860,6860,0
20230614,124300,21079010,6860,6860,6860,6860,0
20230614,124200,21079010,6860,6860,6860,6860,0
20230614,124100,21079010,6860,6860,6860,6860,1
20230614,124000,21072150,6870,6870,6870,6870,0
20230614,123900,21072150,6870,6870,6870,6870,0
20230614,123800,21072150,6870,6870,6870,6870,0
20230614,123700,21072150,6870,6870,6870,6870,0
20230614,123600,21072150,6870,6870,6870,6870,1
20230614,123500,21065280,6890,6890,6890,6890,0
20230614,123400,21065280,6890,6890,6890,6890,0
20230614,123300,21065280,6890,6890,6890,6890,0
20230614,123200,21065280,6890,6890,6890,6890,0
20230614,123100,21065280,6890,6890,6890,6890,0
20230614,123000,21065280,6890,6890,6890,6890,0
20230614,122900,21065280,6890,6890,6890,6890,0
20230614,122800,21065280,6890,6890,6890,6890,0
20230614,122700,21065280,6890,6890,6890,6890,0
20230614,122600,21065280,6890,6890,6890,6890,0
20230614,122500,21065280,6890,6890,6890,6890,5
20230614,122400,21030830,6890,6890,6890,6890,0
20230614,122300,21030830,6890,6890,6890,6890,2
20230614,122200,21017050,6890,6890,6890,6890,1
20230614,122100,21010160,6890,6890,6890,6890,0
20230614,122000,21010160,6890,6890,6890,6890,0
20230614,121900,21010160,6890,6890,6890,6890,1
20230614,121800,21003270,6880,6870,6880,6870,3
20230614,121700,20982650,6830,6830,6830,6830,0
20230614,121600,20982650,6830,6830,6830,6830,0
20230614,121500,20982650,6830,6830,6830,6830,0
20230614,121400,20982650,6830,6830,6830,6830,0
20230614,121300,20982650,6830,6830,6830,6830,0
20230614,121200,20982650,6830,6830,6830,6830,0
20230614,121100,20982650,6830,6830,6830,6830,0
20230614,121000,20982650,6830,6830,6830,6830,0
20230614,120900,20982650,6830,6830,6830,6830,0
20230614,120800,20982650,6830,6850,6850,6830,260
20230614,120700,19204570,6850,6850,6850,6850,466
20230614,120600,16012470,6850,6850,6850,6850,10
20230614,120500,15943970,6850,6850,6850,6850,25
20230614,120400,15772720,6860,6860,6860,6860,0
20230614,120300,15772720,6860,6860,6860,6860,0
20230614,120200,15772720,6860,6860,6860,6860,0
20230614,120100,15772720,6860,6860,6860,6860,0
20230614,120000,15772720,6860,6860,6860,6860,0
20230614,115900,15772720,6860,6860,6860,6860,0
20230614,115800,15772720,6860,6860,6860,6860,0
20230614,115700,15772720,6860,6860,6860,6860,40
20230614,115600,15498320,6870,6870,6870,6870,0
20230614,115500,15498320,6870,6870,6870,6870,0
20230614,115400,15498320,6870,6870,6870,6870,0
20230614,115300,15498320,6870,6870,6870,6870,0
20230614,115200,15498320,6870,6870,6870,6870,0
20230614,115100,15498320,6870,6870,6870,6870,28
20230614,115000,15305960,6850,6860,6860,6850,146
20230614,114900,14304760,6860,6860,6860,6860,0
20230614,114800,14304760,6860,6860,6860,6860,0
20230614,114700,14304760,6860,6860,6860,6860,0
20230614,114600,14304760,6860,6860,6860,6860,0
20230614,114500,14304760,6860,6860,6860,6860,46
20230614,114400,13989200,6860,6860,6860,6860,454
20230614,114300,10874760,6860,6860,6860,6860,0
20230614,114200,10874760,6860,6860,6860,6860,0
20230614,114100,10874760,6860,6860,6860,6860,0
20230614,114000,10874760,6860,6860,6860,6860,0
20230614,113900,10874760,6860,6860,6860,6860,0
20230614,113800,10874760,6860,6860,6860,6860,0
20230614,113700,10874760,6860,6860,6860,6860,18
20230614,113600,10751280,6860,6860,6860,6860,88
20230614,113500,10147600,6860,6860,6860,6860,0
20230614,113400,10147600,6860,6860,6860,6860,0
20230614,113300,10147600,6860,6860,6860,6860,0
20230614,113200,10147600,6860,6860,6860,6860,0
20230614,113100,10147600,6860,6860,6860,6860,10
20230614,113000,10079000,6870,6870,6870,6870,8
20230614,112900,10024040,6870,6870,6870,6870,0
20230614,112800,10024040,6870,6870,6870,6870,0
20230614,112700,10024040,6870,6870,6870,6870,0
20230614,112600,10024040,6870,6870,6870,6870,0
20230614,112500,10024040,6870,6870,6870,6870,0
20230614,112400,10024040,6870,6870,6870,6870,0
20230614,112300,10024040,6870,6870,6870,6870,0
20230614,112200,10024040,6870,6870,6870,6870,0
20230614,112100,10024040,6870,6870,6870,6870,0
20230614,112000,10024040,6870,6870,6870,6870,0
20230614,111900,10024040,6870,6870,6870,6870,0
20230614,111800,10024040,6870,6870,6870,6870,0
20230614,111700,10024040,6870,6870,6870,6870,0
20230614,111600,10024040,6870,6870,6870,6870,0
20230614,111500,10024040,6870,6870,6870,6870,12
20230614,111400,9941600,6860,6860,6860,6860,0
20230614,111300,9941600,6860,6860,6860,6860,0
20230614,111200,9941600,6860,6860,6860,6860,0
20230614,111100,9941600,6860,6860,6860,6860,1
20230614,111000,9934740,6860,6860,6860,6860,0
20230614,110900,9934740,6860,6860,6860,6860,0
20230614,110800,9934740,6860,6860,6860,6860,0
20230614,110700,9934740,6860,6860,6860,6860,0
20230614,110600,9934740,6860,6860,6860,6860,0
20230614,110500,9934740,6860,6860,6860,6860,0
20230614,110400,9934740,6860,6870,6870,6860,4
20230614,110300,9907290,6900,6900,6900,6900,0
20230614,110200,9907290,6900,6900,6900,6900,0
20230614,110100,9907290,6900,6900,6900,6900,0
20230614,110000,9907290,6900,6900,6900,6900,0
20230614,105900,9907290,6900,6900,6900,6900,0
20230614,105800,9907290,6900,6900,6900,6900,0
20230614,105700,9907290,6900,6900,6900,6900,0
20230614,105600,9907290,6900,6900,6900,6900,0
20230614,105500,9907290,6900,6900,6900,6900,0
20230614,105400,9907290,6900,6900,6900,6900,0
20230614,105300,9907290,6900,6900,6900,6900,0
20230614,105200,9907290,6900,6900,6900,6900,0
20230614,105100,9907290,6900,6890,6900,6890,30
20230614,105000,9700340,6870,6870,6870,6870,0
20230614,104900,9700340,6870,6870,6870,6870,0
20230614,104800,9700340,6870,6870,6870,6870,0
20230614,104700,9700340,6870,6870,6870,6870,0
20230614,104600,9700340,6870,6870,6870,6870,0
20230614,104500,9700340,6870,6870,6870,6870,0
20230614,104400,9700340,6870,6870,6870,6870,0
20230614,104300,9700340,6870,6870,6870,6870,0
20230614,104200,9700340,6870,6870,6870,6870,0
20230614,104100,9700340,6870,6870,6870,6870,6
20230614,104000,9659120,6870,6870,6870,6870,10
20230614,103900,9590420,6870,6870,6870,6870,0
20230614,103800,9590420,6870,6870,6870,6870,0
20230614,103700,9590420,6870,6870,6870,6870,0
20230614,103600,9590420,6870,6870,6870,6870,6
20230614,103500,9549200,6860,6860,6860,6860,0
20230614,103400,9549200,6860,6860,6860,6860,0
20230614,103300,9549200,6860,6860,6860,6860,0
20230614,103200,9549200,6860,6860,6860,6860,0
20230614,103100,9549200,6860,6860,6860,6860,3
20230614,103000,9528620,6870,6870,6870,6870,0
20230614,102900,9528620,6870,6870,6870,6870,20
20230614,102800,9391220,6870,6870,6870,6870,0
20230614,102700,9391220,6870,6870,6870,6870,1
20230614,102600,9384350,6860,6860,6860,6860,24
20230614,102500,9219710,6860,6860,6860,6860,76
20230614,102400,8698350,6870,6880,6880,6870,2
20230614,102300,8684600,6890,6890,6890,6890,0
20230614,102200,8684600,6890,6890,6890,6890,0
20230614,102100,8684600,6890,6890,6890,6890,0
20230614,102000,8684600,6890,6890,6890,6890,0
20230614,101900,8684600,6890,6890,6890,6890,0
20230614,101800,8684600,6890,6890,6890,6890,0
20230614,101700,8684600,6890,6890,6890,6890,0
20230614,101600,8684600,6890,6890,6890,6890,1
20230614,101500,8677710,6900,6900,6900,6900,0
20230614,101400,8677710,6900,6900,6900,6900,0
20230614,101300,8677710,6900,6900,6900,6900,0
20230614,101200,8677710,6900,6900,6900,6900,0
20230614,101100,8677710,6900,6900,6900,6900,0
20230614,101000,8677710,6900,6890,6900,6890,33
20230614,100900,8450330,6890,6890,6890,6890,0
20230614,100800,8450330,6890,6890,6890,6890,0
20230614,100700,8450330,6890,6890,6890,6890,0
20230614,100600,8450330,6890,6890,6890,6890,1
20230614,100500,8443440,6860,6860,6860,6860,0
20230614,100400,8443440,6860,6860,6860,6860,16
20230614,100300,8333680,6860,6860,6860,6860,0
20230614,100200,8333680,6860,6860,6860,6860,0
20230614,100100,8333680,6860,6860,6860,6860,29
20230614,100000,8134740,6860,6860,6860,6860,13
20230614,095900,8045560,6860,6890,6900,6860,43
20230614,095800,7750480,6890,6890,6890,6890,1
20230614,095700,7743590,6860,6860,6860,6860,0
20230614,095600,7743590,6860,6860,6860,6860,0
20230614,095500,7743590,6860,6860,6860,6860,0
20230614,095400,7743590,6860,6860,6860,6860,0
20230614,095300,7743590,6860,6860,6860,6860,0
20230614,095200,7743590,6860,6860,6860,6860,0
20230614,095100,7743590,6860,6880,6880,6860,289
20230614,095000,5759930,6890,6890,6890,6890,1
20230614,094900,5753040,6890,6890,6890,6890,0
20230614,094800,5753040,6890,6890,6890,6890,1
20230614,094700,5746150,6880,6880,6880,6880,88
20230614,094600,5140710,6890,6890,6890,6890,0
20230614,094500,5140710,6890,6890,6890,6890,0
20230614,094400,5140710,6890,6890,6890,6890,0
20230614,094300,5140710,6890,6890,6890,6890,0
20230614,094200,5140710,6890,6890,6890,6890,0
20230614,094100,5140710,6890,6890,6890,6890,0
20230614,094000,5140710,6890,6890,6890,6890,7
20230614,093900,5092480,6880,6880,6880,6880,13
20230614,093800,5003040,6880,6880,6880,6880,0
20230614,093700,5003040,6880,6880,6880,6880,19
20230614,093600,4872320,6880,6880,6890,6880,50
20230614,093500,4528310,6880,6880,6880,6880,495
20230614,093400,1122710,6880,6880,6880,6880,1
20230614,093300,1115830,6880,6890,6890,6880,2
20230614,093200,1102060,6890,6890,6890,6880,44
20230614,093100,798910,6890,6890,6890,6890,0
20230614,093000,798910,6890,6890,6890,6890,3
20230614,092900,778240,6880,6880,6880,6880,0
20230614,092800,778240,6880,6880,6880,6880,0
20230614,092700,778240,6880,6880,6880,6880,0
20230614,092600,778240,6880,6880,6880,6880,0
20230614,092500,778240,6880,6880,6880,6880,1
20230614,092400,771360,6890,6890,6890,6890,17
20230614,092300,654230,6890,6890,6890,6890,0
20230614,092200,654230,6890,6890,6890,6890,0
20230614,092100,654230,6890,6890,6890,6890,11
20230614,092000,578440,6890,6890,6890,6890,0
20230614,091900,578440,6890,6890,6890,6890,0
20230614,091800,578440,6890,6890,6890,6890,0
20230614,091700,578440,6890,6890,6890,6890,0
20230614,091600,578440,6890,6890,6890,6890,0
20230614,091500,578440,6890,6890,6890,6890,0
20230614,091400,578440,6890,6890,6890,6890,38
20230614,091300,316620,6890,6890,6890,6890,1
20230614,091200,309730,6890,6890,6890,6890,0
20230614,091100,309730,6890,6890,6890,6890,1
20230614,091000,302840,6890,6890,6890,6890,0
20230614,090900,302840,6890,6890,6890,6890,10
20230614,090800,233940,6900,6900,6900,6900,0
20230614,090700,233940,6900,6900,6900,6900,0
20230614,090600,233940,6900,6900,6900,6900,0
20230614,090500,233940,6900,6900,6900,6900,1
20230614,090400,227040,6880,6880,6880,6880,0
20230614,090300,227040,6880,6880,6880,6880,0
20230614,090200,227040,6880,6880,6880,6880,0
20230614,090100,227040,6880,6880,6880,6880,0
20230614,090000,227040,6880,6880,6880,6880,33