KissMeData/200780/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,200800,30894820,6620,6620,6620,6620,345
20230629,200700,30894820,6620,6620,6620,6620,0
20230629,200600,30894820,6620,6620,6620,6620,0
20230629,200500,30894820,6620,6620,6620,6620,0
20230629,200400,30894820,6620,6620,6620,6620,0
20230629,200300,30894820,6620,6620,6620,6620,0
20230629,200200,30894820,6620,6620,6620,6620,0
20230629,200100,30894820,6620,6620,6620,6620,0
20230629,200000,30894820,6620,6620,6620,6620,0
20230629,195900,30894820,6620,6620,6620,6620,0
20230629,195800,30894820,6620,6620,6620,6620,0
20230629,195700,30894820,6620,6620,6620,6620,0
20230629,195600,30894820,6620,6620,6620,6620,0
20230629,195500,30894820,6620,6620,6620,6620,0
20230629,195400,30894820,6620,6620,6620,6620,0
20230629,195300,30894820,6620,6620,6620,6620,0
20230629,195200,30894820,6620,6620,6620,6620,0
20230629,195100,30894820,6620,6620,6620,6620,0
20230629,195000,30894820,6620,6620,6620,6620,0
20230629,194900,30894820,6620,6620,6620,6620,0
20230629,194800,30894820,6620,6620,6620,6620,0
20230629,194700,30894820,6620,6620,6620,6620,0
20230629,194600,30894820,6620,6620,6620,6620,0
20230629,194500,30894820,6620,6620,6620,6620,0
20230629,194400,30894820,6620,6620,6620,6620,0
20230629,194300,30894820,6620,6620,6620,6620,0
20230629,194200,30894820,6620,6620,6620,6620,0
20230629,194100,30894820,6620,6620,6620,6620,0
20230629,194000,30894820,6620,6620,6620,6620,0
20230629,193900,30894820,6620,6620,6620,6620,0
20230629,193800,30894820,6620,6620,6620,6620,345
20230629,193700,30894820,6620,6620,6620,6620,0
20230629,193600,30894820,6620,6620,6620,6620,0
20230629,193500,30894820,6620,6620,6620,6620,0
20230629,193400,30894820,6620,6620,6620,6620,0
20230629,193300,30894820,6620,6620,6620,6620,0
20230629,193200,30894820,6620,6620,6620,6620,0
20230629,193100,30894820,6620,6620,6620,6620,0
20230629,193000,30894820,6620,6620,6620,6620,0
20230629,192900,30894820,6620,6620,6620,6620,0
20230629,192800,30894820,6620,6620,6620,6620,0
20230629,192700,30894820,6620,6620,6620,6620,0
20230629,192600,30894820,6620,6620,6620,6620,0
20230629,192500,30894820,6620,6620,6620,6620,0
20230629,192400,30894820,6620,6620,6620,6620,0
20230629,192300,30894820,6620,6620,6620,6620,0
20230629,192200,30894820,6620,6620,6620,6620,0
20230629,192100,30894820,6620,6620,6620,6620,0
20230629,192000,30894820,6620,6620,6620,6620,0
20230629,191900,30894820,6620,6620,6620,6620,0
20230629,191800,30894820,6620,6620,6620,6620,0
20230629,191700,30894820,6620,6620,6620,6620,0
20230629,191600,30894820,6620,6620,6620,6620,0
20230629,191500,30894820,6620,6620,6620,6620,0
20230629,191400,30894820,6620,6620,6620,6620,0
20230629,191300,30894820,6620,6620,6620,6620,0
20230629,191200,30894820,6620,6620,6620,6620,0
20230629,191100,30894820,6620,6620,6620,6620,0
20230629,191000,30894820,6620,6620,6620,6620,0
20230629,190900,30894820,6620,6620,6620,6620,0
20230629,190800,30894820,6620,6620,6620,6620,345
20230629,190700,30894820,6620,6620,6620,6620,0
20230629,190600,30894820,6620,6620,6620,6620,0
20230629,190500,30894820,6620,6620,6620,6620,0
20230629,190400,30894820,6620,6620,6620,6620,0
20230629,190300,30894820,6620,6620,6620,6620,0
20230629,190200,30894820,6620,6620,6620,6620,0
20230629,190100,30894820,6620,6620,6620,6620,0
20230629,190000,30894820,6620,6620,6620,6620,0
20230629,185900,30894820,6620,6620,6620,6620,0
20230629,185800,30894820,6620,6620,6620,6620,0
20230629,185700,30894820,6620,6620,6620,6620,0
20230629,185600,30894820,6620,6620,6620,6620,0
20230629,185500,30894820,6620,6620,6620,6620,0
20230629,185400,30894820,6620,6620,6620,6620,0
20230629,185300,30894820,6620,6620,6620,6620,0
20230629,185200,30894820,6620,6620,6620,6620,0
20230629,185100,30894820,6620,6620,6620,6620,0
20230629,185000,30894820,6620,6620,6620,6620,0
20230629,184900,30894820,6620,6620,6620,6620,0
20230629,184800,30894820,6620,6620,6620,6620,0
20230629,184700,30894820,6620,6620,6620,6620,0
20230629,184600,30894820,6620,6620,6620,6620,0
20230629,184500,30894820,6620,6620,6620,6620,0
20230629,184400,30894820,6620,6620,6620,6620,0
20230629,184300,30894820,6620,6620,6620,6620,0
20230629,184200,30894820,6620,6620,6620,6620,0
20230629,184100,30894820,6620,6620,6620,6620,0
20230629,184000,30894820,6620,6620,6620,6620,0
20230629,183900,30894820,6620,6620,6620,6620,0
20230629,183800,30894820,6620,6620,6620,6620,345
20230629,183700,30894820,6620,6620,6620,6620,0
20230629,183600,30894820,6620,6620,6620,6620,0
20230629,183500,30894820,6620,6620,6620,6620,0
20230629,183400,30894820,6620,6620,6620,6620,0
20230629,183300,30894820,6620,6620,6620,6620,0
20230629,183200,30894820,6620,6620,6620,6620,0
20230629,183100,30894820,6620,6620,6620,6620,0
20230629,183000,30894820,6620,6620,6620,6620,0
20230629,182900,30894820,6620,6620,6620,6620,0
20230629,182800,30894820,6620,6620,6620,6620,0
20230629,182700,30894820,6620,6620,6620,6620,0
20230629,182600,30894820,6620,6620,6620,6620,0
20230629,182500,30894820,6620,6620,6620,6620,0
20230629,182400,30894820,6620,6620,6620,6620,0
20230629,182300,30894820,6620,6620,6620,6620,0
20230629,182200,30894820,6620,6620,6620,6620,0
20230629,182100,30894820,6620,6620,6620,6620,0
20230629,182000,30894820,6620,6620,6620,6620,0
20230629,181900,30894820,6620,6620,6620,6620,0
20230629,181800,30894820,6620,6620,6620,6620,0
20230629,181700,30894820,6620,6620,6620,6620,0
20230629,181600,30894820,6620,6620,6620,6620,0
20230629,181500,30894820,6620,6620,6620,6620,0
20230629,181400,30894820,6620,6620,6620,6620,0
20230629,181300,30894820,6620,6620,6620,6620,0
20230629,181200,30894820,6620,6620,6620,6620,0
20230629,181100,30894820,6620,6620,6620,6620,0
20230629,181000,30894820,6620,6620,6620,6620,0
20230629,180900,30894820,6620,6620,6620,6620,0
20230629,180800,30894820,6620,6620,6620,6620,345
20230629,180700,30894820,6620,6620,6620,6620,0
20230629,180600,30894820,6620,6620,6620,6620,0
20230629,180500,30894820,6620,6620,6620,6620,0
20230629,180400,30894820,6620,6620,6620,6620,0
20230629,180300,30894820,6620,6620,6620,6620,0
20230629,180200,30894820,6620,6620,6620,6620,0
20230629,180100,30894820,6620,6620,6620,6620,0
20230629,180000,30894820,6620,6620,6620,6620,0
20230629,175900,30894820,6620,6620,6620,6620,0
20230629,175800,30894820,6620,6620,6620,6620,0
20230629,175700,30894820,6620,6620,6620,6620,0
20230629,175600,30894820,6620,6620,6620,6620,0
20230629,175500,30894820,6620,6620,6620,6620,0
20230629,175400,30894820,6620,6620,6620,6620,0
20230629,175300,30894820,6620,6620,6620,6620,0
20230629,175200,30894820,6620,6620,6620,6620,0
20230629,175100,30894820,6620,6620,6620,6620,0
20230629,175000,30894820,6620,6620,6620,6620,0
20230629,174900,30894820,6620,6620,6620,6620,0
20230629,174800,30894820,6620,6620,6620,6620,0
20230629,174700,30894820,6620,6620,6620,6620,0
20230629,174600,30894820,6620,6620,6620,6620,0
20230629,174500,30894820,6620,6620,6620,6620,0
20230629,174400,30894820,6620,6620,6620,6620,0
20230629,174300,30894820,6620,6620,6620,6620,0
20230629,174200,30894820,6620,6620,6620,6620,0
20230629,174100,30894820,6620,6620,6620,6620,0
20230629,174000,30894820,6620,6620,6620,6620,0
20230629,173900,30894820,6620,6620,6620,6620,0
20230629,173800,30894820,6620,6620,6620,6620,345
20230629,173700,30894820,6620,6620,6620,6620,0
20230629,173600,30894820,6620,6620,6620,6620,0
20230629,173500,30894820,6620,6620,6620,6620,0
20230629,173400,30894820,6620,6620,6620,6620,0
20230629,173300,30894820,6620,6620,6620,6620,0
20230629,173200,30894820,6620,6620,6620,6620,0
20230629,173100,30894820,6620,6620,6620,6620,0
20230629,173000,30894820,6620,6620,6620,6620,0
20230629,172900,30894820,6620,6620,6620,6620,0
20230629,172800,30894820,6620,6620,6620,6620,0
20230629,172700,30894820,6620,6620,6620,6620,0
20230629,172600,30894820,6620,6620,6620,6620,0
20230629,172500,30894820,6620,6620,6620,6620,0
20230629,172400,30894820,6620,6620,6620,6620,0
20230629,172300,30894820,6620,6620,6620,6620,0
20230629,172200,30894820,6620,6620,6620,6620,0
20230629,172100,30894820,6620,6620,6620,6620,0
20230629,172000,30894820,6620,6620,6620,6620,0
20230629,171900,30894820,6620,6620,6620,6620,0
20230629,171800,30894820,6620,6620,6620,6620,0
20230629,171700,30894820,6620,6620,6620,6620,0
20230629,171600,30894820,6620,6620,6620,6620,0
20230629,171500,30894820,6620,6620,6620,6620,0
20230629,171400,30894820,6620,6620,6620,6620,0
20230629,171300,30894820,6620,6620,6620,6620,0
20230629,171200,30894820,6620,6620,6620,6620,0
20230629,171100,30894820,6620,6620,6620,6620,0
20230629,171000,30894820,6620,6620,6620,6620,0
20230629,170900,30894820,6620,6620,6620,6620,0
20230629,170800,30894820,6620,6620,6620,6620,345
20230629,170700,30894820,6620,6620,6620,6620,0
20230629,170600,30894820,6620,6620,6620,6620,0
20230629,170500,30894820,6620,6620,6620,6620,0
20230629,170400,30894820,6620,6620,6620,6620,0
20230629,170300,30894820,6620,6620,6620,6620,0
20230629,170200,30894820,6620,6620,6620,6620,0
20230629,170100,30894820,6620,6620,6620,6620,0
20230629,170000,30894820,6620,6620,6620,6620,0
20230629,165900,30894820,6620,6620,6620,6620,0
20230629,165800,30894820,6620,6620,6620,6620,0
20230629,165700,30894820,6620,6620,6620,6620,0
20230629,165600,30894820,6620,6620,6620,6620,0
20230629,165500,30894820,6620,6620,6620,6620,0
20230629,165400,30894820,6620,6620,6620,6620,0
20230629,165300,30894820,6620,6620,6620,6620,0
20230629,165200,30894820,6620,6620,6620,6620,0
20230629,165100,30894820,6620,6620,6620,6620,0
20230629,165000,30894820,6620,6620,6620,6620,0
20230629,164900,30894820,6620,6620,6620,6620,0
20230629,164800,30894820,6620,6620,6620,6620,0
20230629,164700,30894820,6620,6620,6620,6620,0
20230629,164600,30894820,6620,6620,6620,6620,0
20230629,164500,30894820,6620,6620,6620,6620,0
20230629,164400,30894820,6620,6620,6620,6620,0
20230629,164300,30894820,6620,6620,6620,6620,0
20230629,164200,30894820,6620,6620,6620,6620,0
20230629,164100,30894820,6620,6620,6620,6620,0
20230629,164000,30894820,6620,6620,6620,6620,0
20230629,163900,30894820,6620,6620,6620,6620,0
20230629,163800,30894820,6620,6620,6620,6620,345
20230629,163700,30894820,6620,6620,6620,6620,0
20230629,163600,30894820,6620,6620,6620,6620,0
20230629,163500,30894820,6620,6620,6620,6620,0
20230629,163400,30894820,6620,6620,6620,6620,0
20230629,163300,30894820,6620,6620,6620,6620,0
20230629,163200,30894820,6620,6620,6620,6620,0
20230629,163100,30894820,6620,6620,6620,6620,0
20230629,163000,30894820,6620,6620,6620,6620,0
20230629,162900,30894820,6620,6620,6620,6620,0
20230629,162800,30894820,6620,6620,6620,6620,0
20230629,162700,30894820,6620,6620,6620,6620,0
20230629,162600,30894820,6620,6620,6620,6620,0
20230629,162500,30894820,6620,6620,6620,6620,0
20230629,162400,30894820,6620,6620,6620,6620,0
20230629,162300,30894820,6620,6620,6620,6620,0
20230629,162200,30894820,6620,6620,6620,6620,0
20230629,162100,30894820,6620,6620,6620,6620,0
20230629,162000,30894820,6620,6620,6620,6620,0
20230629,161900,30894820,6620,6620,6620,6620,0
20230629,161800,30894820,6620,6620,6620,6620,0
20230629,161700,30894820,6620,6620,6620,6620,0
20230629,161600,30894820,6620,6620,6620,6620,0
20230629,161500,30894820,6620,6620,6620,6620,0
20230629,161400,30894820,6620,6620,6620,6620,0
20230629,161300,30894820,6620,6620,6620,6620,0
20230629,161200,30894820,6620,6620,6620,6620,0
20230629,161100,30894820,6620,6620,6620,6620,0
20230629,161000,30894820,6620,6620,6620,6620,0
20230629,160900,30894820,6620,6620,6620,6620,0
20230629,160800,30894820,6620,6620,6620,6620,345
20230629,160700,30894820,6620,6620,6620,6620,0
20230629,160600,30894820,6620,6620,6620,6620,0
20230629,160500,30894820,6620,6620,6620,6620,0
20230629,160400,30894820,6620,6620,6620,6620,0
20230629,160300,30894820,6620,6620,6620,6620,0
20230629,160200,30894820,6620,6620,6620,6620,0
20230629,160100,30894820,6620,6620,6620,6620,0
20230629,160000,30894820,6620,6620,6620,6620,0
20230629,155900,30894820,6620,6620,6620,6620,0
20230629,155800,30894820,6620,6620,6620,6620,0
20230629,155700,30894820,6620,6620,6620,6620,0
20230629,155600,30894820,6620,6620,6620,6620,0
20230629,155500,30894820,6620,6620,6620,6620,0
20230629,155400,30894820,6620,6620,6620,6620,0
20230629,155300,30894820,6620,6620,6620,6620,0
20230629,155200,30894820,6620,6620,6620,6620,0
20230629,155100,30894820,6620,6620,6620,6620,0
20230629,155000,30894820,6620,6620,6620,6620,0
20230629,154900,30894820,6620,6620,6620,6620,0
20230629,154800,30894820,6620,6620,6620,6620,0
20230629,154700,30894820,6620,6620,6620,6620,0
20230629,154600,30894820,6620,6620,6620,6620,0
20230629,154500,30894820,6620,6620,6620,6620,0
20230629,154400,30894820,6620,6620,6620,6620,0
20230629,154300,30894820,6620,6620,6620,6620,0
20230629,154200,30894820,6620,6620,6620,6620,0
20230629,154100,30894820,6620,6620,6620,6620,0
20230629,154000,30894820,6620,6620,6620,6620,0
20230629,153900,30894820,6620,6620,6620,6620,0
20230629,153800,30894820,6620,6620,6620,6620,345
20230629,153700,30894820,6620,6620,6620,6620,0
20230629,153600,30894820,6620,6620,6620,6620,0
20230629,153500,30894820,6620,6620,6620,6620,0
20230629,153400,30894820,6620,6620,6620,6620,0
20230629,153300,30894820,6620,6620,6620,6620,0
20230629,153200,30894820,6620,6620,6620,6620,0
20230629,153100,30894820,6620,6620,6620,6620,0
20230629,153000,30894820,6620,6620,6620,6620,345
20230629,152900,28610920,6620,6620,6620,6620,0
20230629,152800,28610920,6620,6620,6620,6620,0
20230629,152700,28610920,6620,6620,6620,6620,0
20230629,152600,28610920,6620,6620,6620,6620,0
20230629,152500,28610920,6620,6620,6620,6620,0
20230629,152400,28610920,6620,6620,6620,6620,0
20230629,152300,28610920,6620,6620,6620,6620,0
20230629,152200,28610920,6620,6620,6620,6620,0
20230629,152100,28610920,6620,6620,6620,6620,0
20230629,152000,28610920,6620,6620,6620,6620,0
20230629,151900,28610920,6620,6620,6620,6620,0
20230629,151800,28610920,6620,6610,6620,6610,39
20230629,151700,28353120,6550,6570,6570,6550,200
20230629,151600,27041280,6620,6620,6620,6620,0
20230629,151500,27041280,6620,6620,6620,6620,0
20230629,151400,27041280,6620,6620,6620,6620,0
20230629,151300,27041280,6620,6620,6620,6620,0
20230629,151200,27041280,6620,6620,6620,6620,0
20230629,151100,27041280,6620,6620,6620,6620,0
20230629,151000,27041280,6620,6620,6620,6620,0
20230629,150900,27041280,6620,6620,6620,6620,0
20230629,150800,27041280,6620,6620,6620,6620,0
20230629,150700,27041280,6620,6620,6620,6620,0
20230629,150600,27041280,6620,6620,6620,6620,0
20230629,150500,27041280,6620,6620,6620,6620,0
20230629,150400,27041280,6620,6620,6620,6620,0
20230629,150300,27041280,6620,6620,6620,6620,0
20230629,150200,27041280,6620,6620,6620,6620,0
20230629,150100,27041280,6620,6620,6620,6620,0
20230629,150000,27041280,6620,6620,6620,6620,1
20230629,145900,27034660,6630,6620,6630,6610,90
20230629,145800,26439190,6620,6620,6620,6620,0
20230629,145700,26439190,6620,6620,6620,6620,0
20230629,145600,26439190,6620,6620,6620,6620,0
20230629,145500,26439190,6620,6620,6620,6620,8
20230629,145400,26386230,6620,6620,6620,6620,0
20230629,145300,26386230,6620,6620,6620,6620,0
20230629,145200,26386230,6620,6620,6620,6620,0
20230629,145100,26386230,6620,6620,6620,6620,0
20230629,145000,26386230,6620,6620,6620,6620,0
20230629,144900,26386230,6620,6620,6620,6620,0
20230629,144800,26386230,6620,6620,6620,6620,0
20230629,144700,26386230,6620,6620,6620,6620,0
20230629,144600,26386230,6620,6620,6620,6620,0
20230629,144500,26386230,6620,6620,6620,6620,0
20230629,144400,26386230,6620,6620,6620,6620,0
20230629,144300,26386230,6620,6620,6620,6620,0
20230629,144200,26386230,6620,6620,6620,6620,0
20230629,144100,26386230,6620,6620,6620,6620,0
20230629,144000,26386230,6620,6620,6620,6620,0
20230629,143900,26386230,6620,6620,6620,6620,0
20230629,143800,26386230,6620,6620,6620,6620,0
20230629,143700,26386230,6620,6620,6620,6620,0
20230629,143600,26386230,6620,6620,6620,6620,0
20230629,143500,26386230,6620,6620,6620,6620,0
20230629,143400,26386230,6620,6620,6620,6620,0
20230629,143300,26386230,6620,6620,6620,6620,0
20230629,143200,26386230,6620,6620,6620,6620,1
20230629,143100,26379610,6570,6570,6570,6570,0
20230629,143000,26379610,6570,6570,6570,6570,0
20230629,142900,26379610,6570,6570,6570,6570,0
20230629,142800,26379610,6570,6570,6570,6570,0
20230629,142700,26379610,6570,6570,6570,6570,0
20230629,142600,26379610,6570,6570,6570,6570,0
20230629,142500,26379610,6570,6570,6570,6570,127
20230629,142400,25545220,6560,6560,6560,6560,100
20230629,142300,24889220,6620,6620,6620,6620,0
20230629,142200,24889220,6620,6620,6620,6620,0
20230629,142100,24889220,6620,6620,6620,6620,0
20230629,142000,24889220,6620,6620,6620,6620,0
20230629,141900,24889220,6620,6620,6620,6620,0
20230629,141800,24889220,6620,6620,6620,6620,0
20230629,141700,24889220,6620,6620,6620,6620,0
20230629,141600,24889220,6620,6620,6620,6620,0
20230629,141500,24889220,6620,6620,6620,6620,0
20230629,141400,24889220,6620,6620,6620,6620,0
20230629,141300,24889220,6620,6620,6620,6620,0
20230629,141200,24889220,6620,6620,6620,6620,0
20230629,141100,24889220,6620,6620,6620,6620,0
20230629,141000,24889220,6620,6620,6620,6620,0
20230629,140900,24889220,6620,6620,6620,6620,0
20230629,140800,24889220,6620,6620,6620,6620,0
20230629,140700,24889220,6620,6620,6620,6620,0
20230629,140600,24889220,6620,6620,6620,6620,1
20230629,140500,24882600,6570,6570,6570,6570,14
20230629,140400,24790620,6570,6580,6580,6570,300
20230629,140300,22819590,6580,6580,6580,6580,101
20230629,140200,22155010,6590,6590,6590,6590,105
20230629,140100,21463060,6600,6600,6600,6600,0
20230629,140000,21463060,6600,6600,6600,6600,0
20230629,135900,21463060,6600,6600,6600,6600,34
20230629,135800,21238660,6600,6600,6600,6600,0
20230629,135700,21238660,6600,6600,6600,6600,0
20230629,135600,21238660,6600,6600,6600,6600,0
20230629,135500,21238660,6600,6600,6600,6600,0
20230629,135400,21238660,6600,6600,6600,6600,0
20230629,135300,21238660,6600,6600,6600,6600,0
20230629,135200,21238660,6600,6600,6600,6600,19
20230629,135100,21113260,6660,6660,6660,6660,0
20230629,135000,21113260,6660,6660,6660,6660,0
20230629,134900,21113260,6660,6660,6660,6660,0
20230629,134800,21113260,6660,6660,6660,6660,0
20230629,134700,21113260,6660,6660,6660,6660,0
20230629,134600,21113260,6660,6660,6660,6660,0
20230629,134500,21113260,6660,6660,6660,6660,0
20230629,134400,21113260,6660,6660,6660,6660,0
20230629,134300,21113260,6660,6660,6660,6660,0
20230629,134200,21113260,6660,6660,6660,6660,0
20230629,134100,21113260,6660,6660,6660,6660,0
20230629,134000,21113260,6660,6660,6660,6660,0
20230629,133900,21113260,6660,6660,6660,6660,0
20230629,133800,21113260,6660,6660,6660,6660,0
20230629,133700,21113260,6660,6660,6660,6660,0
20230629,133600,21113260,6660,6660,6660,6660,0
20230629,133500,21113260,6660,6660,6660,6660,0
20230629,133400,21113260,6660,6660,6660,6660,0
20230629,133300,21113260,6660,6660,6660,6660,0
20230629,133200,21113260,6660,6660,6660,6660,0
20230629,133100,21113260,6660,6660,6660,6660,0
20230629,133000,21113260,6660,6660,6660,6660,0
20230629,132900,21113260,6660,6660,6660,6660,0
20230629,132800,21113260,6660,6660,6660,6660,0
20230629,132700,21113260,6660,6660,6660,6660,0
20230629,132600,21113260,6660,6660,6660,6660,0
20230629,132500,21113260,6660,6660,6660,6660,0
20230629,132400,21113260,6660,6660,6660,6660,0
20230629,132300,21113260,6660,6660,6660,6660,0
20230629,132200,21113260,6660,6660,6660,6660,0
20230629,132100,21113260,6660,6660,6660,6660,0
20230629,132000,21113260,6660,6660,6660,6660,0
20230629,131900,21113260,6660,6660,6660,6660,0
20230629,131800,21113260,6660,6660,6660,6660,0
20230629,131700,21113260,6660,6660,6660,6660,0
20230629,131600,21113260,6660,6660,6660,6660,0
20230629,131500,21113260,6660,6660,6660,6660,0
20230629,131400,21113260,6660,6660,6660,6660,0
20230629,131300,21113260,6660,6660,6660,6660,0
20230629,131200,21113260,6660,6660,6660,6660,0
20230629,131100,21113260,6660,6660,6660,6660,0
20230629,131000,21113260,6660,6660,6660,6660,0
20230629,130900,21113260,6660,6660,6660,6660,0
20230629,130800,21113260,6660,6660,6660,6660,0
20230629,130700,21113260,6660,6660,6660,6660,0
20230629,130600,21113260,6660,6660,6660,6660,0
20230629,130500,21113260,6660,6660,6660,6660,0
20230629,130400,21113260,6660,6660,6660,6660,0
20230629,130300,21113260,6660,6660,6660,6660,0
20230629,130200,21113260,6660,6660,6660,6660,0
20230629,130100,21113260,6660,6660,6660,6660,0
20230629,130000,21113260,6660,6650,6660,6650,20
20230629,125900,20980250,6650,6650,6650,6650,0
20230629,125800,20980250,6650,6610,6650,6610,200
20230629,125700,19650650,6650,6650,6650,6650,0
20230629,125600,19650650,6650,6650,6650,6650,0
20230629,125500,19650650,6650,6650,6650,6650,0
20230629,125400,19650650,6650,6650,6650,6650,0
20230629,125300,19650650,6650,6650,6650,6650,0
20230629,125200,19650650,6650,6610,6650,6610,67
20230629,125100,19207690,6610,6610,6610,6610,0
20230629,125000,19207690,6610,6610,6610,6610,0
20230629,124900,19207690,6610,6610,6610,6610,0
20230629,124800,19207690,6610,6610,6610,6610,0
20230629,124700,19207690,6610,6610,6610,6610,0
20230629,124600,19207690,6610,6570,6610,6570,36
20230629,124500,18971130,6570,6570,6570,6570,21
20230629,124400,18833160,6610,6610,6610,6610,0
20230629,124300,18833160,6610,6610,6610,6610,0
20230629,124200,18833160,6610,6610,6610,6610,0
20230629,124100,18833160,6610,6610,6610,6610,0
20230629,124000,18833160,6610,6610,6610,6610,1
20230629,123900,18826550,6570,6570,6570,6570,0
20230629,123800,18826550,6570,6570,6570,6570,0
20230629,123700,18826550,6570,6570,6570,6570,0
20230629,123600,18826550,6570,6570,6570,6570,0
20230629,123500,18826550,6570,6570,6570,6570,0
20230629,123400,18826550,6570,6570,6570,6570,0
20230629,123300,18826550,6570,6570,6570,6570,0
20230629,123200,18826550,6570,6570,6570,6570,0
20230629,123100,18826550,6570,6570,6570,6570,0
20230629,123000,18826550,6570,6570,6570,6570,0
20230629,122900,18826550,6570,6600,6600,6570,35
20230629,122800,18595700,6600,6600,6600,6600,0
20230629,122700,18595700,6600,6600,6600,6600,0
20230629,122600,18595700,6600,6600,6600,6600,0
20230629,122500,18595700,6600,6600,6600,6600,0
20230629,122400,18595700,6600,6600,6600,6600,0
20230629,122300,18595700,6600,6600,6600,6600,0
20230629,122200,18595700,6600,6600,6600,6600,0
20230629,122100,18595700,6600,6600,6600,6600,0
20230629,122000,18595700,6600,6620,6620,6600,726
20230629,121900,13798010,6630,6650,6650,6630,810
20230629,121800,8423320,6660,6660,6660,6660,0
20230629,121700,8423320,6660,6660,6660,6660,0
20230629,121600,8423320,6660,6660,6660,6660,0
20230629,121500,8423320,6660,6660,6660,6660,0
20230629,121400,8423320,6660,6660,6660,6660,0
20230629,121300,8423320,6660,6660,6660,6660,0
20230629,121200,8423320,6660,6660,6660,6660,0
20230629,121100,8423320,6660,6660,6660,6660,13
20230629,121000,8336740,6660,6660,6660,6660,1
20230629,120900,8330080,6700,6700,6700,6700,0
20230629,120800,8330080,6700,6700,6700,6700,0
20230629,120700,8330080,6700,6700,6700,6700,0
20230629,120600,8330080,6700,6700,6700,6700,0
20230629,120500,8330080,6700,6700,6700,6700,0
20230629,120400,8330080,6700,6700,6700,6700,0
20230629,120300,8330080,6700,6700,6700,6700,0
20230629,120200,8330080,6700,6700,6700,6700,0
20230629,120100,8330080,6700,6700,6700,6700,0
20230629,120000,8330080,6700,6700,6700,6700,0
20230629,115900,8330080,6700,6700,6700,6700,0
20230629,115800,8330080,6700,6700,6700,6700,0
20230629,115700,8330080,6700,6700,6700,6700,0
20230629,115600,8330080,6700,6700,6700,6700,0
20230629,115500,8330080,6700,6700,6700,6700,0
20230629,115400,8330080,6700,6700,6700,6700,0
20230629,115300,8330080,6700,6700,6700,6700,0
20230629,115200,8330080,6700,6700,6700,6700,1
20230629,115100,8323380,6690,6690,6690,6690,0
20230629,115000,8323380,6690,6690,6690,6690,0
20230629,114900,8323380,6690,6690,6690,6690,0
20230629,114800,8323380,6690,6690,6690,6690,0
20230629,114700,8323380,6690,6690,6690,6690,0
20230629,114600,8323380,6690,6690,6690,6690,0
20230629,114500,8323380,6690,6690,6690,6690,0
20230629,114400,8323380,6690,6690,6690,6690,0
20230629,114300,8323380,6690,6690,6690,6690,0
20230629,114200,8323380,6690,6690,6690,6690,0
20230629,114100,8323380,6690,6690,6690,6690,0
20230629,114000,8323380,6690,6690,6690,6690,0
20230629,113900,8323380,6690,6690,6690,6690,0
20230629,113800,8323380,6690,6690,6690,6690,0
20230629,113700,8323380,6690,6690,6690,6690,0
20230629,113600,8323380,6690,6690,6690,6690,0
20230629,113500,8323380,6690,6690,6690,6690,0
20230629,113400,8323380,6690,6690,6690,6690,0
20230629,113300,8323380,6690,6690,6690,6690,0
20230629,113200,8323380,6690,6690,6690,6690,0
20230629,113100,8323380,6690,6690,6690,6690,0
20230629,113000,8323380,6690,6690,6690,6690,0
20230629,112900,8323380,6690,6690,6690,6690,0
20230629,112800,8323380,6690,6690,6690,6690,0
20230629,112700,8323380,6690,6690,6690,6690,0
20230629,112600,8323380,6690,6690,6690,6690,0
20230629,112500,8323380,6690,6690,6690,6690,0
20230629,112400,8323380,6690,6690,6690,6690,0
20230629,112300,8323380,6690,6690,6690,6690,0
20230629,112200,8323380,6690,6690,6690,6690,0
20230629,112100,8323380,6690,6690,6690,6690,0
20230629,112000,8323380,6690,6690,6690,6690,0
20230629,111900,8323380,6690,6690,6690,6690,0
20230629,111800,8323380,6690,6690,6690,6690,0
20230629,111700,8323380,6690,6690,6690,6690,0
20230629,111600,8323380,6690,6690,6690,6690,0
20230629,111500,8323380,6690,6690,6690,6690,0
20230629,111400,8323380,6690,6690,6690,6690,0
20230629,111300,8323380,6690,6690,6690,6690,0
20230629,111200,8323380,6690,6690,6690,6690,0
20230629,111100,8323380,6690,6690,6690,6690,0
20230629,111000,8323380,6690,6690,6690,6690,0
20230629,110900,8323380,6690,6690,6690,6690,0
20230629,110800,8323380,6690,6690,6690,6690,0
20230629,110700,8323380,6690,6690,6690,6690,0
20230629,110600,8323380,6690,6690,6690,6690,0
20230629,110500,8323380,6690,6690,6690,6690,0
20230629,110400,8323380,6690,6690,6690,6690,0
20230629,110300,8323380,6690,6690,6690,6690,0
20230629,110200,8323380,6690,6690,6690,6690,0
20230629,110100,8323380,6690,6690,6690,6690,0
20230629,110000,8323380,6690,6690,6690,6690,0
20230629,105900,8323380,6690,6690,6690,6690,0
20230629,105800,8323380,6690,6690,6690,6690,2
20230629,105700,8310000,6700,6700,6700,6700,0
20230629,105600,8310000,6700,6700,6700,6700,0
20230629,105500,8310000,6700,6700,6700,6700,0
20230629,105400,8310000,6700,6700,6700,6700,0
20230629,105300,8310000,6700,6700,6700,6700,0
20230629,105200,8310000,6700,6700,6700,6700,0
20230629,105100,8310000,6700,6700,6700,6700,0
20230629,105000,8310000,6700,6700,6700,6700,0
20230629,104900,8310000,6700,6700,6700,6700,0
20230629,104800,8310000,6700,6690,6700,6690,45
20230629,104700,8008940,6690,6690,6690,6690,1
20230629,104600,8002250,6640,6640,6640,6640,0
20230629,104500,8002250,6640,6640,6640,6640,0
20230629,104400,8002250,6640,6640,6640,6640,130
20230629,104300,7139050,6660,6660,6660,6660,0
20230629,104200,7139050,6660,6660,6660,6660,0
20230629,104100,7139050,6660,6660,6660,6660,26
20230629,104000,6965890,6660,6660,6660,6660,1
20230629,103900,6959230,6690,6690,6690,6690,0
20230629,103800,6959230,6690,6690,6690,6690,0
20230629,103700,6959230,6690,6690,6690,6690,0
20230629,103600,6959230,6690,6690,6690,6690,0
20230629,103500,6959230,6690,6690,6690,6690,1
20230629,103400,6952540,6700,6680,6700,6680,34
20230629,103300,6725390,6660,6660,6660,6660,216
20230629,103200,5286830,6660,6660,6660,6660,0
20230629,103100,5286830,6660,6660,6660,6660,251
20230629,103000,3615170,6690,6690,6690,6690,0
20230629,102900,3615170,6690,6690,6690,6690,0
20230629,102800,3615170,6690,6690,6690,6690,0
20230629,102700,3615170,6690,6690,6690,6690,0
20230629,102600,3615170,6690,6690,6690,6690,0
20230629,102500,3615170,6690,6690,6690,6690,0
20230629,102400,3615170,6690,6690,6690,6690,0
20230629,102300,3615170,6690,6690,6690,6690,1
20230629,102200,3608480,6690,6690,6690,6690,0
20230629,102100,3608480,6690,6690,6690,6690,0
20230629,102000,3608480,6690,6690,6690,6690,2
20230629,101900,3595100,6690,6690,6690,6690,0
20230629,101800,3595100,6690,6690,6690,6690,2
20230629,101700,3581720,6700,6700,6700,6700,0
20230629,101600,3581720,6700,6700,6700,6700,0
20230629,101500,3581720,6700,6700,6700,6700,0
20230629,101400,3581720,6700,6700,6700,6700,0
20230629,101300,3581720,6700,6700,6700,6700,0
20230629,101200,3581720,6700,6700,6700,6700,0
20230629,101100,3581720,6700,6700,6700,6700,0
20230629,101000,3581720,6700,6700,6700,6700,0
20230629,100900,3581720,6700,6700,6700,6700,0
20230629,100800,3581720,6700,6700,6700,6700,0
20230629,100700,3581720,6700,6670,6700,6670,53
20230629,100600,3228160,6660,6660,6660,6660,0
20230629,100500,3228160,6660,6660,6660,6660,56
20230629,100400,2855200,6660,6660,6660,6660,0
20230629,100300,2855200,6660,6660,6660,6660,0
20230629,100200,2855200,6660,6660,6660,6660,1
20230629,100100,2848540,6700,6700,6700,6700,0
20230629,100000,2848540,6700,6700,6700,6700,0
20230629,095900,2848540,6700,6690,6700,6690,2
20230629,095800,2835150,6700,6670,6700,6660,42
20230629,095700,2555000,6710,6710,6710,6710,0
20230629,095600,2555000,6710,6690,6710,6690,4
20230629,095500,2528210,6670,6670,6670,6670,0
20230629,095400,2528210,6670,6670,6670,6670,0
20230629,095300,2528210,6670,6670,6670,6670,58
20230629,095200,2141350,6670,6670,6670,6670,1
20230629,095100,2134680,6660,6660,6660,6660,0
20230629,095000,2134680,6660,6660,6660,6660,0
20230629,094900,2134680,6660,6660,6660,6660,0
20230629,094800,2134680,6660,6660,6660,6660,0
20230629,094700,2134680,6660,6660,6660,6660,0
20230629,094600,2134680,6660,6660,6660,6660,1
20230629,094500,2128020,6660,6660,6660,6660,1
20230629,094400,2121360,6660,6660,6660,6660,0
20230629,094300,2121360,6660,6660,6660,6660,0
20230629,094200,2121360,6660,6660,6660,6660,1
20230629,094100,2114700,6700,6700,6700,6700,0
20230629,094000,2114700,6700,6700,6700,6700,20
20230629,093900,1980700,6700,6700,6700,6700,0
20230629,093800,1980700,6700,6700,6700,6700,0
20230629,093700,1980700,6700,6700,6700,6700,0
20230629,093600,1980700,6700,6700,6700,6700,0
20230629,093500,1980700,6700,6690,6700,6690,5
20230629,093400,1947240,6690,6680,6690,6680,2
20230629,093300,1933870,6680,6680,6680,6680,10
20230629,093200,1867070,6680,6680,6680,6680,40
20230629,093100,1599870,6690,6690,6690,6690,0
20230629,093000,1599870,6690,6690,6690,6690,0
20230629,092900,1599870,6690,6690,6690,6690,0
20230629,092800,1599870,6690,6690,6690,6690,0
20230629,092700,1599870,6690,6690,6690,6690,0
20230629,092600,1599870,6690,6690,6690,6690,0
20230629,092500,1599870,6690,6690,6690,6690,0
20230629,092400,1599870,6690,6690,6690,6690,0
20230629,092300,1599870,6690,6690,6690,6690,10
20230629,092200,1532970,6690,6690,6690,6690,0
20230629,092100,1532970,6690,6640,6690,6630,103
20230629,092000,848020,6650,6700,6700,6650,2
20230629,091900,834670,6710,6710,6710,6710,0
20230629,091800,834670,6710,6710,6710,6710,0
20230629,091700,834670,6710,6710,6710,6710,0
20230629,091600,834670,6710,6710,6710,6710,0
20230629,091500,834670,6710,6710,6710,6710,0
20230629,091400,834670,6710,6710,6710,6710,0
20230629,091300,834670,6710,6700,6710,6700,12
20230629,091200,754260,6700,6700,6700,6700,0
20230629,091100,754260,6700,6700,6700,6700,0
20230629,091000,754260,6700,6700,6700,6700,1
20230629,090900,747560,6660,6660,6660,6660,70
20230629,090800,281360,6710,6710,6710,6710,0
20230629,090700,281360,6710,6710,6710,6710,0
20230629,090600,281360,6710,6710,6710,6710,19
20230629,090500,153870,6710,6710,6710,6710,0
20230629,090400,153870,6710,6710,6710,6710,0
20230629,090300,153870,6710,6710,6710,6710,1
20230629,090200,147160,6670,6670,6670,6670,6
20230629,090100,107140,6690,6690,6690,6690,6
20230629,090000,67000,6700,6700,6700,6700,10