KissMeData/219420/min/candle-20230607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230607,200700,817538560,6980,6980,6980,6980,2824
20230607,200600,817538560,6980,6980,6980,6980,0
20230607,200500,817538560,6980,6980,6980,6980,0
20230607,200400,817538560,6980,6980,6980,6980,0
20230607,200300,817538560,6980,6980,6980,6980,0
20230607,200200,817538560,6980,6980,6980,6980,0
20230607,200100,817538560,6980,6980,6980,6980,0
20230607,200000,817538560,6980,6980,6980,6980,0
20230607,195900,817538560,6980,6980,6980,6980,0
20230607,195800,817538560,6980,6980,6980,6980,0
20230607,195700,817538560,6980,6980,6980,6980,0
20230607,195600,817538560,6980,6980,6980,6980,0
20230607,195500,817538560,6980,6980,6980,6980,0
20230607,195400,817538560,6980,6980,6980,6980,0
20230607,195300,817538560,6980,6980,6980,6980,0
20230607,195200,817538560,6980,6980,6980,6980,0
20230607,195100,817538560,6980,6980,6980,6980,0
20230607,195000,817538560,6980,6980,6980,6980,0
20230607,194900,817538560,6980,6980,6980,6980,0
20230607,194800,817538560,6980,6980,6980,6980,0
20230607,194700,817538560,6980,6980,6980,6980,0
20230607,194600,817538560,6980,6980,6980,6980,0
20230607,194500,817538560,6980,6980,6980,6980,0
20230607,194400,817538560,6980,6980,6980,6980,0
20230607,194300,817538560,6980,6980,6980,6980,0
20230607,194200,817538560,6980,6980,6980,6980,0
20230607,194100,817538560,6980,6980,6980,6980,0
20230607,194000,817538560,6980,6980,6980,6980,0
20230607,193900,817538560,6980,6980,6980,6980,0
20230607,193800,817538560,6980,6980,6980,6980,0
20230607,193700,817538560,6980,6980,6980,6980,2824
20230607,193600,817538560,6980,6980,6980,6980,0
20230607,193500,817538560,6980,6980,6980,6980,0
20230607,193400,817538560,6980,6980,6980,6980,0
20230607,193300,817538560,6980,6980,6980,6980,0
20230607,193200,817538560,6980,6980,6980,6980,0
20230607,193100,817538560,6980,6980,6980,6980,0
20230607,193000,817538560,6980,6980,6980,6980,0
20230607,192900,817538560,6980,6980,6980,6980,0
20230607,192800,817538560,6980,6980,6980,6980,0
20230607,192700,817538560,6980,6980,6980,6980,0
20230607,192600,817538560,6980,6980,6980,6980,0
20230607,192500,817538560,6980,6980,6980,6980,0
20230607,192400,817538560,6980,6980,6980,6980,0
20230607,192300,817538560,6980,6980,6980,6980,0
20230607,192200,817538560,6980,6980,6980,6980,0
20230607,192100,817538560,6980,6980,6980,6980,0
20230607,192000,817538560,6980,6980,6980,6980,0
20230607,191900,817538560,6980,6980,6980,6980,0
20230607,191800,817538560,6980,6980,6980,6980,0
20230607,191700,817538560,6980,6980,6980,6980,0
20230607,191600,817538560,6980,6980,6980,6980,0
20230607,191500,817538560,6980,6980,6980,6980,0
20230607,191400,817538560,6980,6980,6980,6980,0
20230607,191300,817538560,6980,6980,6980,6980,0
20230607,191200,817538560,6980,6980,6980,6980,0
20230607,191100,817538560,6980,6980,6980,6980,0
20230607,191000,817538560,6980,6980,6980,6980,0
20230607,190900,817538560,6980,6980,6980,6980,0
20230607,190800,817538560,6980,6980,6980,6980,0
20230607,190700,817538560,6980,6980,6980,6980,2824
20230607,190600,817538560,6980,6980,6980,6980,0
20230607,190500,817538560,6980,6980,6980,6980,0
20230607,190400,817538560,6980,6980,6980,6980,0
20230607,190300,817538560,6980,6980,6980,6980,0
20230607,190200,817538560,6980,6980,6980,6980,0
20230607,190100,817538560,6980,6980,6980,6980,0
20230607,190000,817538560,6980,6980,6980,6980,0
20230607,185900,817538560,6980,6980,6980,6980,0
20230607,185800,817538560,6980,6980,6980,6980,0
20230607,185700,817538560,6980,6980,6980,6980,0
20230607,185600,817538560,6980,6980,6980,6980,0
20230607,185500,817538560,6980,6980,6980,6980,0
20230607,185400,817538560,6980,6980,6980,6980,0
20230607,185300,817538560,6980,6980,6980,6980,0
20230607,185200,817538560,6980,6980,6980,6980,0
20230607,185100,817538560,6980,6980,6980,6980,0
20230607,185000,817538560,6980,6980,6980,6980,0
20230607,184900,817538560,6980,6980,6980,6980,0
20230607,184800,817538560,6980,6980,6980,6980,0
20230607,184700,817538560,6980,6980,6980,6980,0
20230607,184600,817538560,6980,6980,6980,6980,0
20230607,184500,817538560,6980,6980,6980,6980,0
20230607,184400,817538560,6980,6980,6980,6980,0
20230607,184300,817538560,6980,6980,6980,6980,0
20230607,184200,817538560,6980,6980,6980,6980,0
20230607,184100,817538560,6980,6980,6980,6980,0
20230607,184000,817538560,6980,6980,6980,6980,0
20230607,183900,817538560,6980,6980,6980,6980,0
20230607,183800,817538560,6980,6980,6980,6980,0
20230607,183700,817538560,6980,6980,6980,6980,2824
20230607,183600,817538560,6980,6980,6980,6980,0
20230607,183500,817538560,6980,6980,6980,6980,0
20230607,183400,817538560,6980,6980,6980,6980,0
20230607,183300,817538560,6980,6980,6980,6980,0
20230607,183200,817538560,6980,6980,6980,6980,0
20230607,183100,817538560,6980,6980,6980,6980,0
20230607,183000,817538560,6980,6980,6980,6980,0
20230607,182900,817538560,6980,6980,6980,6980,0
20230607,182800,817538560,6980,6980,6980,6980,0
20230607,182700,817538560,6980,6980,6980,6980,0
20230607,182600,817538560,6980,6980,6980,6980,0
20230607,182500,817538560,6980,6980,6980,6980,0
20230607,182400,817538560,6980,6980,6980,6980,0
20230607,182300,817538560,6980,6980,6980,6980,0
20230607,182200,817538560,6980,6980,6980,6980,0
20230607,182100,817538560,6980,6980,6980,6980,0
20230607,182000,817538560,6980,6980,6980,6980,0
20230607,181900,817538560,6980,6980,6980,6980,0
20230607,181800,817538560,6980,6980,6980,6980,0
20230607,181700,817538560,6980,6980,6980,6980,0
20230607,181600,817538560,6980,6980,6980,6980,0
20230607,181500,817538560,6980,6980,6980,6980,0
20230607,181400,817538560,6980,6980,6980,6980,0
20230607,181300,817538560,6980,6980,6980,6980,0
20230607,181200,817538560,6980,6980,6980,6980,0
20230607,181100,817538560,6980,6980,6980,6980,0
20230607,181000,817538560,6980,6980,6980,6980,0
20230607,180900,817538560,6980,6980,6980,6980,0
20230607,180800,817538560,6980,6980,6980,6980,0
20230607,180700,817538560,6980,6980,6980,6980,2824
20230607,180600,817538560,6980,6980,6980,6980,0
20230607,180500,817538560,6980,6980,6980,6980,0
20230607,180400,817538560,6980,6980,6980,6980,0
20230607,180300,817538560,6980,6980,6980,6980,0
20230607,180200,817538560,6980,6980,6980,6980,0
20230607,180100,817538560,6980,6980,6980,6980,0
20230607,180000,817538560,6980,6980,6980,6980,0
20230607,175900,817538560,6980,6980,6980,6980,0
20230607,175800,817538560,6980,6980,6980,6980,0
20230607,175700,817538560,6980,6980,6980,6980,0
20230607,175600,817538560,6980,6980,6980,6980,0
20230607,175500,817538560,6980,6980,6980,6980,0
20230607,175400,817538560,6980,6980,6980,6980,0
20230607,175300,817538560,6980,6980,6980,6980,0
20230607,175200,817538560,6980,6980,6980,6980,0
20230607,175100,817538560,6980,6980,6980,6980,0
20230607,175000,817538560,6980,6980,6980,6980,0
20230607,174900,817538560,6980,6980,6980,6980,0
20230607,174800,817538560,6980,6980,6980,6980,0
20230607,174700,817538560,6980,6980,6980,6980,0
20230607,174600,817538560,6980,6980,6980,6980,0
20230607,174500,817538560,6980,6980,6980,6980,0
20230607,174400,817538560,6980,6980,6980,6980,0
20230607,174300,817538560,6980,6980,6980,6980,0
20230607,174200,817538560,6980,6980,6980,6980,0
20230607,174100,817538560,6980,6980,6980,6980,0
20230607,174000,817538560,6980,6980,6980,6980,0
20230607,173900,817538560,6980,6980,6980,6980,0
20230607,173800,817538560,6980,6980,6980,6980,0
20230607,173700,817538560,6980,6980,6980,6980,2824
20230607,173600,817538560,6980,6980,6980,6980,0
20230607,173500,817538560,6980,6980,6980,6980,0
20230607,173400,817538560,6980,6980,6980,6980,0
20230607,173300,817538560,6980,6980,6980,6980,0
20230607,173200,817538560,6980,6980,6980,6980,0
20230607,173100,817538560,6980,6980,6980,6980,0
20230607,173000,817538560,6980,6980,6980,6980,0
20230607,172900,817538560,6980,6980,6980,6980,0
20230607,172800,817538560,6980,6980,6980,6980,0
20230607,172700,817538560,6980,6980,6980,6980,0
20230607,172600,817538560,6980,6980,6980,6980,0
20230607,172500,817538560,6980,6980,6980,6980,0
20230607,172400,817538560,6980,6980,6980,6980,0
20230607,172300,817538560,6980,6980,6980,6980,0
20230607,172200,817538560,6980,6980,6980,6980,0
20230607,172100,817538560,6980,6980,6980,6980,0
20230607,172000,817538560,6980,6980,6980,6980,0
20230607,171900,817538560,6980,6980,6980,6980,0
20230607,171800,817538560,6980,6980,6980,6980,0
20230607,171700,817538560,6980,6980,6980,6980,0
20230607,171600,817538560,6980,6980,6980,6980,0
20230607,171500,817538560,6980,6980,6980,6980,0
20230607,171400,817538560,6980,6980,6980,6980,0
20230607,171300,817538560,6980,6980,6980,6980,0
20230607,171200,817538560,6980,6980,6980,6980,0
20230607,171100,817538560,6980,6980,6980,6980,0
20230607,171000,817538560,6980,6980,6980,6980,0
20230607,170900,817538560,6980,6980,6980,6980,0
20230607,170800,817538560,6980,6980,6980,6980,0
20230607,170700,817538560,6980,6980,6980,6980,2824
20230607,170600,817538560,6980,6980,6980,6980,0
20230607,170500,817538560,6980,6980,6980,6980,0
20230607,170400,817538560,6980,6980,6980,6980,0
20230607,170300,817538560,6980,6980,6980,6980,0
20230607,170200,817538560,6980,6980,6980,6980,0
20230607,170100,817538560,6980,6980,6980,6980,0
20230607,170000,817538560,6980,6980,6980,6980,0
20230607,165900,817538560,6980,6980,6980,6980,0
20230607,165800,817538560,6980,6980,6980,6980,0
20230607,165700,817538560,6980,6980,6980,6980,0
20230607,165600,817538560,6980,6980,6980,6980,0
20230607,165500,817538560,6980,6980,6980,6980,0
20230607,165400,817538560,6980,6980,6980,6980,0
20230607,165300,817538560,6980,6980,6980,6980,0
20230607,165200,817538560,6980,6980,6980,6980,0
20230607,165100,817538560,6980,6980,6980,6980,0
20230607,165000,817538560,6980,6980,6980,6980,0
20230607,164900,817538560,6980,6980,6980,6980,0
20230607,164800,817538560,6980,6980,6980,6980,0
20230607,164700,817538560,6980,6980,6980,6980,0
20230607,164600,817538560,6980,6980,6980,6980,0
20230607,164500,817538560,6980,6980,6980,6980,0
20230607,164400,817538560,6980,6980,6980,6980,0
20230607,164300,817538560,6980,6980,6980,6980,0
20230607,164200,817538560,6980,6980,6980,6980,0
20230607,164100,817538560,6980,6980,6980,6980,0
20230607,164000,817538560,6980,6980,6980,6980,0
20230607,163900,817538560,6980,6980,6980,6980,0
20230607,163800,817538560,6980,6980,6980,6980,0
20230607,163700,817538560,6980,6980,6980,6980,2824
20230607,163600,817538560,6980,6980,6980,6980,0
20230607,163500,817538560,6980,6980,6980,6980,0
20230607,163400,817538560,6980,6980,6980,6980,0
20230607,163300,817538560,6980,6980,6980,6980,0
20230607,163200,817538560,6980,6980,6980,6980,0
20230607,163100,817538560,6980,6980,6980,6980,0
20230607,163000,817538560,6980,6980,6980,6980,0
20230607,162900,817538560,6980,6980,6980,6980,0
20230607,162800,817538560,6980,6980,6980,6980,0
20230607,162700,817538560,6980,6980,6980,6980,0
20230607,162600,817538560,6980,6980,6980,6980,0
20230607,162500,817538560,6980,6980,6980,6980,0
20230607,162400,817538560,6980,6980,6980,6980,0
20230607,162300,817538560,6980,6980,6980,6980,0
20230607,162200,817538560,6980,6980,6980,6980,0
20230607,162100,817538560,6980,6980,6980,6980,0
20230607,162000,817538560,6980,6980,6980,6980,0
20230607,161900,817538560,6980,6980,6980,6980,0
20230607,161800,817538560,6980,6980,6980,6980,0
20230607,161700,817538560,6980,6980,6980,6980,0
20230607,161600,817538560,6980,6980,6980,6980,0
20230607,161500,817538560,6980,6980,6980,6980,0
20230607,161400,817538560,6980,6980,6980,6980,0
20230607,161300,817538560,6980,6980,6980,6980,0
20230607,161200,817538560,6980,6980,6980,6980,0
20230607,161100,817538560,6980,6980,6980,6980,0
20230607,161000,817538560,6980,6980,6980,6980,0
20230607,160900,817538560,6980,6980,6980,6980,0
20230607,160800,817538560,6980,6980,6980,6980,0
20230607,160700,817538560,6980,6980,6980,6980,2824
20230607,160600,817538560,6980,6980,6980,6980,0
20230607,160500,817538560,6980,6980,6980,6980,0
20230607,160400,817538560,6980,6980,6980,6980,0
20230607,160300,817538560,6980,6980,6980,6980,0
20230607,160200,817538560,6980,6980,6980,6980,0
20230607,160100,817538560,6980,6980,6980,6980,0
20230607,160000,817538560,6980,6980,6980,6980,0
20230607,155900,817538560,6980,6980,6980,6980,0
20230607,155800,817538560,6980,6980,6980,6980,0
20230607,155700,817538560,6980,6980,6980,6980,0
20230607,155600,817538560,6980,6980,6980,6980,0
20230607,155500,817538560,6980,6980,6980,6980,0
20230607,155400,817538560,6980,6980,6980,6980,0
20230607,155300,817538560,6980,6980,6980,6980,0
20230607,155200,817538560,6980,6980,6980,6980,0
20230607,155100,817538560,6980,6980,6980,6980,0
20230607,155000,817538560,6980,6980,6980,6980,0
20230607,154900,817538560,6980,6980,6980,6980,0
20230607,154800,817538560,6980,6980,6980,6980,0
20230607,154700,817538560,6980,6980,6980,6980,0
20230607,154600,817538560,6980,6980,6980,6980,0
20230607,154500,817538560,6980,6980,6980,6980,0
20230607,154400,817538560,6980,6980,6980,6980,0
20230607,154300,817538560,6980,6980,6980,6980,0
20230607,154200,817538560,6980,6980,6980,6980,0
20230607,154100,817538560,6980,6980,6980,6980,0
20230607,154000,817538560,6980,6980,6980,6980,0
20230607,153900,817538560,6980,6980,6980,6980,0
20230607,153800,817538560,6980,6980,6980,6980,0
20230607,153700,817538560,6980,6980,6980,6980,2824
20230607,153600,817538560,6980,6980,6980,6980,0
20230607,153500,817538560,6980,6980,6980,6980,0
20230607,153400,817538560,6980,6980,6980,6980,0
20230607,153300,817538560,6980,6980,6980,6980,0
20230607,153200,817538560,6980,6980,6980,6980,0
20230607,153100,817538560,6980,6980,6980,6980,0
20230607,153000,817538560,6980,6980,6980,6980,2824
20230607,152900,797827040,6970,6970,6970,6970,0
20230607,152800,797827040,6970,6970,6970,6970,0
20230607,152700,797827040,6970,6970,6970,6970,0
20230607,152600,797827040,6970,6970,6970,6970,0
20230607,152500,797827040,6970,6970,6970,6970,0
20230607,152400,797827040,6970,6970,6970,6970,0
20230607,152300,797827040,6970,6970,6970,6970,0
20230607,152200,797827040,6970,6970,6970,6970,0
20230607,152100,797827040,6970,6970,6970,6970,0
20230607,152000,797827040,6970,6970,6970,6970,0
20230607,151900,797827040,6970,6970,6970,6970,705
20230607,151800,792913190,6950,6950,6950,6950,20
20230607,151700,792774190,6950,6950,6950,6950,165
20230607,151600,791627440,6950,6950,6950,6950,50
20230607,151500,791279940,6970,6970,6970,6970,18
20230607,151400,791154480,6970,6970,6970,6970,0
20230607,151300,791154480,6970,6950,6970,6950,35
20230607,151200,790911030,6950,6950,6950,6950,200
20230607,151100,789521030,6950,6950,6950,6950,0
20230607,151000,789521030,6950,6960,6960,6950,154
20230607,150900,788449990,6970,6970,6970,6970,110
20230607,150800,787683290,6970,6970,6980,6970,26
20230607,150700,787502020,6970,6980,6980,6970,752
20230607,150600,782255340,6980,6980,6980,6980,3203
20230607,150500,759898400,6970,6970,6970,6970,100
20230607,150400,759201400,6940,6940,6940,6940,0
20230607,150300,759201400,6940,6940,6960,6940,1117
20230607,150200,751445220,6960,6960,6960,6960,90
20230607,150100,750818820,6950,6950,6950,6950,0
20230607,150000,750818820,6950,6950,6950,6950,668
20230607,145900,746176220,6950,6950,6950,6950,5
20230607,145800,746141470,6930,6930,6930,6930,0
20230607,145700,746141470,6930,6960,6960,6930,1751
20230607,145600,733985660,6970,6970,6970,6970,0
20230607,145500,733985660,6970,6970,6970,6970,897
20230607,145400,727733570,6970,6960,6970,6960,1204
20230607,145300,719341780,6970,6960,6970,6960,80
20230607,145200,718784680,6960,6960,6960,6960,175
20230607,145100,717566680,6960,6960,6960,6960,25
20230607,145000,717392680,6960,6960,6960,6960,742
20230607,144900,712228360,6950,6950,6950,6950,10
20230607,144800,712158860,6940,6940,6940,6940,30
20230607,144700,711950660,6960,6960,6960,6960,0
20230607,144600,711950660,6960,6960,6960,6960,0
20230607,144500,711950660,6960,6960,6960,6960,0
20230607,144400,711950660,6960,6950,6960,6950,144
20230607,144300,710948920,6960,6960,6960,6960,0
20230607,144200,710948920,6960,6960,6960,6960,0
20230607,144100,710948920,6960,6960,6960,6960,0
20230607,144000,710948920,6960,6960,6960,6960,100
20230607,143900,710252920,6930,6940,6940,6930,180
20230607,143800,709003760,6970,6970,6970,6970,0
20230607,143700,709003760,6970,6970,6970,6970,0
20230607,143600,709003760,6970,6970,6970,6970,0
20230607,143500,709003760,6970,6970,6970,6970,1
20230607,143400,708996790,6970,6930,6970,6930,13
20230607,143300,708906660,6930,6920,6930,6920,177
20230607,143200,707681720,6930,6950,6950,6930,800
20230607,143100,702134420,6960,6970,6970,6960,212
20230607,143000,700658780,6970,6950,6970,6950,351
20230607,142900,698214440,6960,6940,6960,6940,568
20230607,142800,694268760,6970,6970,6970,6970,0
20230607,142700,694268760,6970,6950,6970,6950,234
20230607,142600,692640810,6970,6950,6970,6950,21
20230607,142500,692494840,6950,6950,6950,6950,1
20230607,142400,692487890,6970,6960,6970,6960,1948
20230607,142300,678913830,6960,6960,6960,6960,2
20230607,142200,678899910,6960,6960,6960,6960,180
20230607,142100,677647110,6970,6970,6970,6970,100
20230607,142000,676950110,6970,6970,6970,6970,336
20230607,141900,674608190,6970,6960,6970,6960,452
20230607,141800,671457900,6960,6960,6970,6960,207
20230607,141700,670016980,6950,6940,6950,6940,586
20230607,141600,665949120,6930,6930,6930,6930,260
20230607,141500,664147320,6920,6920,6920,6920,0
20230607,141400,664147320,6920,6930,6930,6920,100
20230607,141300,663455220,6920,6920,6920,6920,0
20230607,141200,663455220,6920,6920,6920,6920,0
20230607,141100,663455220,6920,6920,6920,6920,0
20230607,141000,663455220,6920,6920,6920,6920,0
20230607,140900,663455220,6920,6920,6920,6920,0
20230607,140800,663455220,6920,6920,6920,6920,1
20230607,140700,663448300,6920,6920,6920,6920,0
20230607,140600,663448300,6920,6920,6920,6920,100
20230607,140500,662756300,6920,6920,6920,6920,25
20230607,140400,662583300,6930,6930,6930,6930,2
20230607,140300,662569440,6910,6910,6910,6910,20
20230607,140200,662431240,6940,6940,6940,6940,0
20230607,140100,662431240,6940,6940,6940,6940,0
20230607,140000,662431240,6940,6940,6940,6940,0
20230607,135900,662431240,6940,6940,6940,6940,0
20230607,135800,662431240,6940,6940,6940,6940,0
20230607,135700,662431240,6940,6940,6940,6940,2
20230607,135600,662417360,6900,6900,6900,6900,50
20230607,135500,662072360,6900,6910,6910,6900,340
20230607,135400,659725860,6900,6920,6920,6900,4873
20230607,135300,626078590,6910,6910,6910,6910,0
20230607,135200,626078590,6910,6910,6910,6910,0
20230607,135100,626078590,6910,6910,6910,6910,0
20230607,135000,626078590,6910,6920,6920,6910,3001
20230607,134900,605333260,6920,6940,6940,6920,199
20230607,134800,603956120,6920,6920,6920,6920,0
20230607,134700,603956120,6920,6920,6920,6920,1
20230607,134600,603949200,6920,6920,6920,6920,0
20230607,134500,603949200,6920,6920,6920,6920,0
20230607,134400,603949200,6920,6920,6920,6920,5
20230607,134300,603914600,6920,6920,6920,6920,0
20230607,134200,603914600,6920,6920,6920,6920,0
20230607,134100,603914600,6920,6920,6920,6920,0
20230607,134000,603914600,6920,6920,6920,6920,50
20230607,133900,603568600,6910,6910,6910,6910,4
20230607,133800,603540960,6900,6920,6920,6900,2332
20230607,133700,587431890,6910,6910,6910,6910,0
20230607,133600,587431890,6910,6910,6910,6910,729
20230607,133500,582394500,6910,6910,6910,6910,0
20230607,133400,582394500,6910,6910,6910,6910,0
20230607,133300,582394500,6910,6910,6910,6910,26
20230607,133200,582214840,6910,6910,6910,6910,119
20230607,133100,581392550,6910,6910,6910,6910,70
20230607,133000,580908850,6900,6900,6900,6900,0
20230607,132900,580908850,6900,6900,6900,6900,0
20230607,132800,580908850,6900,6910,6910,6900,770
20230607,132700,575593000,6910,6910,6910,6910,176
20230607,132600,574376840,6910,6910,6910,6910,5
20230607,132500,574342290,6910,6910,6910,6910,100
20230607,132400,573651290,6910,6920,6920,6910,7108
20230607,132300,524501930,6920,6920,6920,6920,50
20230607,132200,524155930,6920,6930,6930,6920,50
20230607,132100,523809880,6920,6930,6930,6920,100
20230607,132000,523117110,6930,6930,6930,6930,8
20230607,131900,523061670,6930,6930,6930,6930,20
20230607,131800,522923070,6930,6930,6930,6930,1313
20230607,131700,513823980,6940,6940,6940,6940,1
20230607,131600,513817040,6940,6940,6940,6940,606
20230607,131500,509611400,6930,6920,6930,6920,277
20230607,131400,507691840,6920,6920,6920,6920,0
20230607,131300,507691840,6920,6920,6920,6920,20
20230607,131200,507553440,6920,6920,6920,6920,219
20230607,131100,506037960,6920,6930,6930,6920,706
20230607,131000,501145880,6940,6940,6940,6940,0
20230607,130900,501145880,6940,6940,6940,6940,0
20230607,130800,501145880,6940,6940,6940,6940,429
20230607,130700,498168620,6940,6940,6940,6940,0
20230607,130600,498168620,6940,6940,6940,6940,117
20230607,130500,497356640,6950,6950,6950,6950,0
20230607,130400,497356640,6950,6950,6950,6950,0
20230607,130300,497356640,6950,6950,6950,6950,0
20230607,130200,497356640,6950,6950,6950,6950,0
20230607,130100,497356640,6950,6950,6950,6950,0
20230607,130000,497356640,6950,6950,6950,6950,52
20230607,125900,496995240,6940,6940,6940,6940,129
20230607,125800,496099980,6950,6950,6950,6950,0
20230607,125700,496099980,6950,6950,6950,6950,0
20230607,125600,496099980,6950,6950,6950,6950,50
20230607,125500,495752480,6940,6940,6960,6940,519
20230607,125400,492148940,6930,6930,6930,6930,0
20230607,125300,492148940,6930,6930,6930,6930,0
20230607,125200,492148940,6930,6940,6940,6930,200
20230607,125100,490761940,6940,6940,6940,6940,0
20230607,125000,490761940,6940,6940,6940,6940,0
20230607,124900,490761940,6940,6950,6950,6940,351
20230607,124800,488323000,6940,6940,6940,6940,0
20230607,124700,488323000,6940,6940,6940,6940,0
20230607,124600,488323000,6940,6940,6940,6940,0
20230607,124500,488323000,6940,6940,6940,6940,0
20230607,124400,488323000,6940,6950,6950,6940,350
20230607,124300,485893250,6950,6940,6950,6940,847
20230607,124200,480009100,6940,6940,6940,6940,28
20230607,124100,479814780,6940,6940,6940,6940,3
20230607,124000,479793960,6930,6930,6930,6930,10
20230607,123900,479724660,6930,6930,6930,6930,400
20230607,123800,476952660,6930,6940,6940,6930,4
20230607,123700,476924930,6940,6930,6940,6930,391
20230607,123600,474214790,6930,6930,6930,6930,6
20230607,123500,474173210,6930,6930,6930,6930,404
20230607,123400,471373490,6930,6930,6930,6930,50
20230607,123300,471026990,6940,6940,6940,6940,5
20230607,123200,470992290,6930,6930,6930,6930,52
20230607,123100,470631930,6930,6930,6930,6930,89
20230607,123000,470015160,6940,6940,6940,6930,107
20230607,122900,469273080,6930,6930,6930,6930,15
20230607,122800,469169130,6930,6930,6930,6930,0
20230607,122700,469169130,6930,6930,6930,6930,5
20230607,122600,469134480,6920,6920,6920,6920,10
20230607,122500,469065280,6920,6920,6920,6920,1
20230607,122400,469058360,6920,6920,6920,6920,117
20230607,122300,468248720,6930,6920,6930,6920,64
20230607,122200,467805540,6920,6920,6920,6920,0
20230607,122100,467805540,6920,6920,6920,6920,70
20230607,122000,467321140,6920,6920,6920,6920,0
20230607,121900,467321140,6920,6920,6920,6920,0
20230607,121800,467321140,6920,6920,6920,6920,0
20230607,121700,467321140,6920,6920,6920,6920,0
20230607,121600,467321140,6920,6920,6920,6920,130
20230607,121500,466421540,6930,6930,6930,6930,0
20230607,121400,466421540,6930,6930,6930,6930,140
20230607,121300,465451340,6920,6920,6920,6920,40
20230607,121200,465174540,6910,6910,6910,6910,0
20230607,121100,465174540,6910,6910,6910,6910,40
20230607,121000,464898140,6910,6910,6910,6910,0
20230607,120900,464898140,6910,6910,6910,6910,1
20230607,120800,464891230,6910,6910,6910,6910,0
20230607,120700,464891230,6910,6910,6910,6910,0
20230607,120600,464891230,6910,6910,6910,6910,10
20230607,120500,464822130,6910,6910,6910,6910,34
20230607,120400,464587190,6920,6930,6930,6920,880
20230607,120300,458497580,6930,6930,6930,6930,0
20230607,120200,458497580,6930,6930,6930,6930,285
20230607,120100,456522530,6940,6940,6940,6940,0
20230607,120000,456522530,6940,6940,6940,6940,0
20230607,115900,456522530,6940,6940,6940,6940,0
20230607,115800,456522530,6940,6940,6940,6940,109
20230607,115700,455766070,6930,6930,6930,6930,0
20230607,115600,455766070,6930,6930,6930,6930,0
20230607,115500,455766070,6930,6930,6930,6930,0
20230607,115400,455766070,6930,6930,6930,6930,75
20230607,115300,455246320,6930,6930,6930,6930,5
20230607,115200,455211670,6930,6940,6940,6930,325
20230607,115100,452956500,6950,6950,6950,6950,0
20230607,115000,452956500,6950,6950,6950,6950,0
20230607,114900,452956500,6950,6950,6950,6950,54
20230607,114800,452581200,6950,6950,6950,6950,22
20230607,114700,452428300,6940,6940,6940,6940,108
20230607,114600,451678780,6940,6940,6940,6940,0
20230607,114500,451678780,6940,6940,6940,6940,0
20230607,114400,451678780,6940,6940,6940,6940,1
20230607,114300,451671840,6950,6950,6950,6950,0
20230607,114200,451671840,6950,6950,6950,6950,107
20230607,114100,450928190,6940,6940,6940,6940,7
20230607,114000,450879610,6940,6940,6940,6940,60
20230607,113900,450463210,6940,6940,6940,6940,0
20230607,113800,450463210,6940,6940,6940,6940,100
20230607,113700,449769210,6940,6940,6940,6940,33
20230607,113600,449540190,6940,6940,6940,6940,0
20230607,113500,449540190,6940,6940,6940,6940,0
20230607,113400,449540190,6940,6940,6940,6940,0
20230607,113300,449540190,6940,6930,6940,6930,165
20230607,113200,448395740,6930,6940,6940,6930,86
20230607,113100,447798910,6940,6940,6940,6940,26
20230607,113000,447618470,6940,6930,6940,6930,146
20230607,112900,446606660,6930,6920,6930,6920,95
20230607,112800,445948510,6920,6920,6920,6920,0
20230607,112700,445948510,6920,6920,6920,6920,0
20230607,112600,445948510,6920,6920,6920,6920,90
20230607,112500,445325710,6920,6920,6920,6920,0
20230607,112400,445325710,6920,6920,6920,6920,100
20230607,112300,444633710,6920,6920,6920,6920,100
20230607,112200,443941710,6920,6920,6920,6920,0
20230607,112100,443941710,6920,6920,6920,6920,3
20230607,112000,443920950,6910,6910,6910,6910,0
20230607,111900,443920950,6910,6910,6910,6910,150
20230607,111800,442884450,6910,6910,6910,6910,0
20230607,111700,442884450,6910,6910,6910,6910,60
20230607,111600,442469850,6950,6950,6950,6950,5
20230607,111500,442435100,6910,6910,6910,6910,0
20230607,111400,442435100,6910,6910,6910,6910,1325
20230607,111300,433279350,6910,6910,6910,6910,0
20230607,111200,433279350,6910,6930,6930,6910,2195
20230607,111100,418093880,6950,6950,6950,6950,0
20230607,111000,418093880,6950,6930,6950,6930,300
20230607,110900,416014480,6950,6950,6950,6950,0
20230607,110800,416014480,6950,6950,6950,6950,1
20230607,110700,416007530,6930,6930,6930,6930,50
20230607,110600,415661030,6930,6930,6930,6930,155
20230607,110500,414586880,6930,6930,6930,6930,0
20230607,110400,414586880,6930,6930,6930,6930,0
20230607,110300,414586880,6930,6930,6950,6920,1590
20230607,110200,403563460,6920,6920,6920,6920,0
20230607,110100,403563460,6920,6950,6950,6920,61
20230607,110000,403139840,6920,6920,6920,6920,3600
20230607,105900,378227840,6920,6920,6920,6920,600
20230607,105800,374075840,6920,6920,6920,6920,600
20230607,105700,369923840,6920,6930,6930,6920,2839
20230607,105600,350261960,6930,6940,6940,6930,1503
20230607,105500,339844310,6970,6970,6970,6970,0
20230607,105400,339844310,6970,6940,6970,6940,1520
20230607,105300,329294910,6940,6940,6940,6940,0
20230607,105200,329294910,6940,6940,6940,6940,0
20230607,105100,329294910,6940,6940,6940,6940,0
20230607,105000,329294910,6940,6940,6940,6940,198
20230607,104900,327920790,6950,6950,6950,6950,67
20230607,104800,327455140,6930,6930,6930,6930,0
20230607,104700,327455140,6930,6940,6940,6930,200
20230607,104600,326068140,6940,6940,6940,6940,0
20230607,104500,326068140,6940,6940,6940,6940,611
20230607,104400,321827800,6960,6960,6960,6960,228
20230607,104300,320240920,6960,6960,6960,6960,185
20230607,104200,318953320,6960,6970,6970,6960,79
20230607,104100,318403380,6970,6950,6970,6950,752
20230607,104000,313164980,6940,6940,6940,6940,1
20230607,103900,313158040,6940,6960,6960,6940,301
20230607,103800,311066330,6950,6950,6950,6950,1
20230607,103700,311059380,6950,6950,6950,6950,100
20230607,103600,310364380,6950,6950,6950,6950,0
20230607,103500,310364380,6950,6950,6950,6950,0
20230607,103400,310364380,6950,6950,6950,6950,1
20230607,103300,310357430,6950,6960,6960,6950,400
20230607,103200,307576790,6960,6960,6960,6960,66
20230607,103100,307117430,6960,6960,6960,6960,1
20230607,103000,307110470,6990,6990,6990,6990,0
20230607,102900,307110470,6990,6990,6990,6990,0
20230607,102800,307110470,6990,6990,6990,6990,0
20230607,102700,307110470,6990,6980,6990,6980,9
20230607,102600,307047570,6990,6950,6990,6950,332
20230607,102500,304733390,6940,6940,6940,6940,0
20230607,102400,304733390,6940,6940,6940,6940,1
20230607,102300,304726450,6940,6940,6940,6940,531
20230607,102200,301041310,6940,6940,6940,6940,2
20230607,102100,301027430,6940,6940,6940,6940,0
20230607,102000,301027430,6940,6940,6940,6940,1111
20230607,101900,293317090,6940,6940,6940,6940,75
20230607,101800,292796590,6940,6940,6940,6940,557
20230607,101700,288931010,6940,6940,6940,6940,0
20230607,101600,288931010,6940,6940,6940,6940,166
20230607,101500,287778970,6950,6950,6950,6950,84
20230607,101400,287195170,6950,6950,6950,6950,0
20230607,101300,287195170,6950,6950,6950,6950,400
20230607,101200,284415170,6950,6960,6960,6950,531
20230607,101100,280724680,6960,6960,6960,6960,11
20230607,101000,280648120,6950,6950,6950,6950,0
20230607,100900,280648120,6950,6950,6950,6950,0
20230607,100800,280648120,6950,6950,6950,6950,10
20230607,100700,280578620,6950,6950,6950,6950,0
20230607,100600,280578620,6950,6950,6950,6950,0
20230607,100500,280578620,6950,6960,6960,6950,760
20230607,100400,275295260,6960,6960,6960,6960,0
20230607,100300,275295260,6960,6960,6960,6960,1
20230607,100200,275288300,6960,6980,6980,6960,45
20230607,100100,274974860,6960,6960,6960,6960,41
20230607,100000,274689500,6950,6960,6960,6950,311
20230607,095900,272526550,6960,6960,6960,6960,1
20230607,095800,272519590,6950,6950,6960,6950,467
20230607,095700,269273190,6950,6980,6980,6950,1131
20230607,095600,261404410,6990,6990,6990,6990,12
20230607,095500,261320530,6990,7000,7010,6990,1811
20230607,095400,248651540,7000,6990,7000,6990,504
20230607,095300,245128560,7000,6980,7000,6980,5
20230607,095200,245093620,6980,6980,6980,6980,291
20230607,095100,243062440,6980,6980,6980,6980,2
20230607,095000,243048480,6980,6980,6980,6980,1
20230607,094900,243041500,6960,6970,6970,6960,1338
20230607,094800,233722470,6980,6980,6980,6980,10
20230607,094700,233652670,6980,6990,6990,6980,11
20230607,094600,233575880,7000,7000,7000,7000,200
20230607,094500,232175880,7000,6980,7000,6980,163
20230607,094400,231038120,6980,7010,7010,6980,16
20230607,094300,230926160,7000,7000,7000,7000,5
20230607,094200,230891160,7000,7000,7000,7000,85
20230607,094100,230296160,6980,6990,6990,6980,660
20230607,094000,225689290,7000,6980,7000,6980,37
20230607,093900,225431010,7010,7010,7010,7010,0
20230607,093800,225431010,7010,7010,7010,7010,40
20230607,093700,225150610,7010,7010,7010,7010,17
20230607,093600,225031440,7010,7010,7010,7010,1
20230607,093500,225024430,7010,7000,7010,6990,457
20230607,093400,221829730,7000,7010,7010,7000,779
20230607,093300,216376430,7010,7010,7010,7000,24
20230607,093200,216208380,7000,7010,7010,7000,1151
20230607,093100,208144320,7010,7020,7020,7010,327
20230607,093000,205848960,7020,7020,7030,7010,992
20230607,092900,198888410,7020,7010,7020,7010,594
20230607,092800,194724440,7010,6990,7010,6990,832
20230607,092700,188907300,7000,7000,7000,6990,25
20230607,092600,188732320,7020,6990,7020,6990,968
20230607,092500,181954100,6990,6980,6990,6980,923
20230607,092400,175510040,6980,6980,6980,6980,5
20230607,092300,175475140,6940,6940,6950,6940,301
20230607,092200,173385780,6990,6970,6990,6970,43
20230607,092100,173085240,6940,6950,6980,6940,244
20230607,092000,171389190,6930,6920,6930,6920,2
20230607,091900,171375340,6940,6920,6940,6920,1142
20230607,091800,163460940,6900,6890,6900,6890,312
20230607,091700,161308840,6890,6900,6920,6890,332
20230607,091600,159017500,6900,6900,6910,6900,1052
20230607,091500,151755800,6900,6920,6920,6900,1345
20230607,091400,142460110,6920,6920,6930,6920,1338
20230607,091300,133201140,6920,6930,6930,6920,256
20230607,091200,131429360,6940,6930,6940,6930,380
20230607,091100,128795760,6930,6930,6930,6930,234
20230607,091000,127174140,6940,6950,6950,6940,1496
20230607,090900,116785280,6950,6940,6950,6940,2493
20230607,090800,99473760,6940,6980,6980,6940,2803
20230607,090700,79943090,6980,7030,7030,6980,1059
20230607,090600,72537940,7000,7000,7020,7000,889
20230607,090500,66308020,7000,7000,7000,7000,90
20230607,090400,65678020,7020,7010,7020,7010,12
20230607,090300,65593790,6970,6960,6970,6960,1118
20230607,090200,57803750,6970,6990,6990,6970,1106
20230607,090100,50085570,6990,7030,7030,6990,2987
20230607,090000,29180890,7040,7090,7090,7040,4120