KissMeData/080470/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,203900,106208210,6520,6520,6520,6520,697
20230613,203800,106208210,6520,6520,6520,6520,0
20230613,203700,106208210,6520,6520,6520,6520,0
20230613,203600,106208210,6520,6520,6520,6520,0
20230613,203500,106208210,6520,6520,6520,6520,0
20230613,203400,106208210,6520,6520,6520,6520,0
20230613,203300,106208210,6520,6520,6520,6520,0
20230613,203200,106208210,6520,6520,6520,6520,0
20230613,203100,106208210,6520,6520,6520,6520,0
20230613,203000,106208210,6520,6520,6520,6520,0
20230613,202900,106208210,6520,6520,6520,6520,0
20230613,202800,106208210,6520,6520,6520,6520,0
20230613,202700,106208210,6520,6520,6520,6520,0
20230613,202600,106208210,6520,6520,6520,6520,0
20230613,202500,106208210,6520,6520,6520,6520,0
20230613,202400,106208210,6520,6520,6520,6520,0
20230613,202300,106208210,6520,6520,6520,6520,0
20230613,202200,106208210,6520,6520,6520,6520,0
20230613,202100,106208210,6520,6520,6520,6520,0
20230613,202000,106208210,6520,6520,6520,6520,0
20230613,201900,106208210,6520,6520,6520,6520,0
20230613,201800,106208210,6520,6520,6520,6520,0
20230613,201700,106208210,6520,6520,6520,6520,0
20230613,201600,106208210,6520,6520,6520,6520,0
20230613,201500,106208210,6520,6520,6520,6520,0
20230613,201400,106208210,6520,6520,6520,6520,0
20230613,201300,106208210,6520,6520,6520,6520,0
20230613,201200,106208210,6520,6520,6520,6520,0
20230613,201100,106208210,6520,6520,6520,6520,0
20230613,201000,106208210,6520,6520,6520,6520,0
20230613,200900,106208210,6520,6520,6520,6520,697
20230613,200800,106208210,6520,6520,6520,6520,0
20230613,200700,106208210,6520,6520,6520,6520,0
20230613,200600,106208210,6520,6520,6520,6520,0
20230613,200500,106208210,6520,6520,6520,6520,0
20230613,200400,106208210,6520,6520,6520,6520,0
20230613,200300,106208210,6520,6520,6520,6520,0
20230613,200200,106208210,6520,6520,6520,6520,0
20230613,200100,106208210,6520,6520,6520,6520,0
20230613,200000,106208210,6520,6520,6520,6520,0
20230613,195900,106208210,6520,6520,6520,6520,0
20230613,195800,106208210,6520,6520,6520,6520,0
20230613,195700,106208210,6520,6520,6520,6520,0
20230613,195600,106208210,6520,6520,6520,6520,0
20230613,195500,106208210,6520,6520,6520,6520,0
20230613,195400,106208210,6520,6520,6520,6520,0
20230613,195300,106208210,6520,6520,6520,6520,0
20230613,195200,106208210,6520,6520,6520,6520,0
20230613,195100,106208210,6520,6520,6520,6520,0
20230613,195000,106208210,6520,6520,6520,6520,0
20230613,194900,106208210,6520,6520,6520,6520,0
20230613,194800,106208210,6520,6520,6520,6520,0
20230613,194700,106208210,6520,6520,6520,6520,0
20230613,194600,106208210,6520,6520,6520,6520,0
20230613,194500,106208210,6520,6520,6520,6520,0
20230613,194400,106208210,6520,6520,6520,6520,0
20230613,194300,106208210,6520,6520,6520,6520,0
20230613,194200,106208210,6520,6520,6520,6520,0
20230613,194100,106208210,6520,6520,6520,6520,0
20230613,194000,106208210,6520,6520,6520,6520,0
20230613,193900,106208210,6520,6520,6520,6520,697
20230613,193800,106208210,6520,6520,6520,6520,0
20230613,193700,106208210,6520,6520,6520,6520,0
20230613,193600,106208210,6520,6520,6520,6520,0
20230613,193500,106208210,6520,6520,6520,6520,0
20230613,193400,106208210,6520,6520,6520,6520,0
20230613,193300,106208210,6520,6520,6520,6520,0
20230613,193200,106208210,6520,6520,6520,6520,0
20230613,193100,106208210,6520,6520,6520,6520,0
20230613,193000,106208210,6520,6520,6520,6520,0
20230613,192900,106208210,6520,6520,6520,6520,0
20230613,192800,106208210,6520,6520,6520,6520,0
20230613,192700,106208210,6520,6520,6520,6520,0
20230613,192600,106208210,6520,6520,6520,6520,0
20230613,192500,106208210,6520,6520,6520,6520,0
20230613,192400,106208210,6520,6520,6520,6520,0
20230613,192300,106208210,6520,6520,6520,6520,0
20230613,192200,106208210,6520,6520,6520,6520,0
20230613,192100,106208210,6520,6520,6520,6520,0
20230613,192000,106208210,6520,6520,6520,6520,0
20230613,191900,106208210,6520,6520,6520,6520,0
20230613,191800,106208210,6520,6520,6520,6520,0
20230613,191700,106208210,6520,6520,6520,6520,0
20230613,191600,106208210,6520,6520,6520,6520,0
20230613,191500,106208210,6520,6520,6520,6520,0
20230613,191400,106208210,6520,6520,6520,6520,0
20230613,191300,106208210,6520,6520,6520,6520,0
20230613,191200,106208210,6520,6520,6520,6520,0
20230613,191100,106208210,6520,6520,6520,6520,0
20230613,191000,106208210,6520,6520,6520,6520,0
20230613,190900,106208210,6520,6520,6520,6520,697
20230613,190800,106208210,6520,6520,6520,6520,0
20230613,190700,106208210,6520,6520,6520,6520,0
20230613,190600,106208210,6520,6520,6520,6520,0
20230613,190500,106208210,6520,6520,6520,6520,0
20230613,190400,106208210,6520,6520,6520,6520,0
20230613,190300,106208210,6520,6520,6520,6520,0
20230613,190200,106208210,6520,6520,6520,6520,0
20230613,190100,106208210,6520,6520,6520,6520,0
20230613,190000,106208210,6520,6520,6520,6520,0
20230613,185900,106208210,6520,6520,6520,6520,0
20230613,185800,106208210,6520,6520,6520,6520,0
20230613,185700,106208210,6520,6520,6520,6520,0
20230613,185600,106208210,6520,6520,6520,6520,0
20230613,185500,106208210,6520,6520,6520,6520,0
20230613,185400,106208210,6520,6520,6520,6520,0
20230613,185300,106208210,6520,6520,6520,6520,0
20230613,185200,106208210,6520,6520,6520,6520,0
20230613,185100,106208210,6520,6520,6520,6520,0
20230613,185000,106208210,6520,6520,6520,6520,0
20230613,184900,106208210,6520,6520,6520,6520,0
20230613,184800,106208210,6520,6520,6520,6520,0
20230613,184700,106208210,6520,6520,6520,6520,0
20230613,184600,106208210,6520,6520,6520,6520,0
20230613,184500,106208210,6520,6520,6520,6520,0
20230613,184400,106208210,6520,6520,6520,6520,0
20230613,184300,106208210,6520,6520,6520,6520,0
20230613,184200,106208210,6520,6520,6520,6520,0
20230613,184100,106208210,6520,6520,6520,6520,0
20230613,184000,106208210,6520,6520,6520,6520,0
20230613,183900,106208210,6520,6520,6520,6520,697
20230613,183800,106208210,6520,6520,6520,6520,0
20230613,183700,106208210,6520,6520,6520,6520,0
20230613,183600,106208210,6520,6520,6520,6520,0
20230613,183500,106208210,6520,6520,6520,6520,0
20230613,183400,106208210,6520,6520,6520,6520,0
20230613,183300,106208210,6520,6520,6520,6520,0
20230613,183200,106208210,6520,6520,6520,6520,0
20230613,183100,106208210,6520,6520,6520,6520,0
20230613,183000,106208210,6520,6520,6520,6520,0
20230613,182900,106208210,6520,6520,6520,6520,0
20230613,182800,106208210,6520,6520,6520,6520,0
20230613,182700,106208210,6520,6520,6520,6520,0
20230613,182600,106208210,6520,6520,6520,6520,0
20230613,182500,106208210,6520,6520,6520,6520,0
20230613,182400,106208210,6520,6520,6520,6520,0
20230613,182300,106208210,6520,6520,6520,6520,0
20230613,182200,106208210,6520,6520,6520,6520,0
20230613,182100,106208210,6520,6520,6520,6520,0
20230613,182000,106208210,6520,6520,6520,6520,0
20230613,181900,106208210,6520,6520,6520,6520,0
20230613,181800,106208210,6520,6520,6520,6520,0
20230613,181700,106208210,6520,6520,6520,6520,0
20230613,181600,106208210,6520,6520,6520,6520,0
20230613,181500,106208210,6520,6520,6520,6520,0
20230613,181400,106208210,6520,6520,6520,6520,0
20230613,181300,106208210,6520,6520,6520,6520,0
20230613,181200,106208210,6520,6520,6520,6520,0
20230613,181100,106208210,6520,6520,6520,6520,0
20230613,181000,106208210,6520,6520,6520,6520,0
20230613,180900,106208210,6520,6520,6520,6520,697
20230613,180800,106208210,6520,6520,6520,6520,0
20230613,180700,106208210,6520,6520,6520,6520,0
20230613,180600,106208210,6520,6520,6520,6520,0
20230613,180500,106208210,6520,6520,6520,6520,0
20230613,180400,106208210,6520,6520,6520,6520,0
20230613,180300,106208210,6520,6520,6520,6520,0
20230613,180200,106208210,6520,6520,6520,6520,0
20230613,180100,106208210,6520,6520,6520,6520,0
20230613,180000,106208210,6520,6520,6520,6520,0
20230613,175900,106208210,6520,6520,6520,6520,0
20230613,175800,106208210,6520,6520,6520,6520,0
20230613,175700,106208210,6520,6520,6520,6520,0
20230613,175600,106208210,6520,6520,6520,6520,0
20230613,175500,106208210,6520,6520,6520,6520,0
20230613,175400,106208210,6520,6520,6520,6520,0
20230613,175300,106208210,6520,6520,6520,6520,0
20230613,175200,106208210,6520,6520,6520,6520,0
20230613,175100,106208210,6520,6520,6520,6520,0
20230613,175000,106208210,6520,6520,6520,6520,0
20230613,174900,106208210,6520,6520,6520,6520,0
20230613,174800,106208210,6520,6520,6520,6520,0
20230613,174700,106208210,6520,6520,6520,6520,0
20230613,174600,106208210,6520,6520,6520,6520,0
20230613,174500,106208210,6520,6520,6520,6520,0
20230613,174400,106208210,6520,6520,6520,6520,0
20230613,174300,106208210,6520,6520,6520,6520,0
20230613,174200,106208210,6520,6520,6520,6520,0
20230613,174100,106208210,6520,6520,6520,6520,0
20230613,174000,106208210,6520,6520,6520,6520,0
20230613,173900,106208210,6520,6520,6520,6520,697
20230613,173800,106208210,6520,6520,6520,6520,0
20230613,173700,106208210,6520,6520,6520,6520,0
20230613,173600,106208210,6520,6520,6520,6520,0
20230613,173500,106208210,6520,6520,6520,6520,0
20230613,173400,106208210,6520,6520,6520,6520,0
20230613,173300,106208210,6520,6520,6520,6520,0
20230613,173200,106208210,6520,6520,6520,6520,0
20230613,173100,106208210,6520,6520,6520,6520,0
20230613,173000,106208210,6520,6520,6520,6520,0
20230613,172900,106208210,6520,6520,6520,6520,0
20230613,172800,106208210,6520,6520,6520,6520,0
20230613,172700,106208210,6520,6520,6520,6520,0
20230613,172600,106208210,6520,6520,6520,6520,0
20230613,172500,106208210,6520,6520,6520,6520,0
20230613,172400,106208210,6520,6520,6520,6520,0
20230613,172300,106208210,6520,6520,6520,6520,0
20230613,172200,106208210,6520,6520,6520,6520,0
20230613,172100,106208210,6520,6520,6520,6520,0
20230613,172000,106208210,6520,6520,6520,6520,0
20230613,171900,106208210,6520,6520,6520,6520,0
20230613,171800,106208210,6520,6520,6520,6520,0
20230613,171700,106208210,6520,6520,6520,6520,0
20230613,171600,106208210,6520,6520,6520,6520,0
20230613,171500,106208210,6520,6520,6520,6520,0
20230613,171400,106208210,6520,6520,6520,6520,0
20230613,171300,106208210,6520,6520,6520,6520,0
20230613,171200,106208210,6520,6520,6520,6520,0
20230613,171100,106208210,6520,6520,6520,6520,0
20230613,171000,106208210,6520,6520,6520,6520,0
20230613,170900,106208210,6520,6520,6520,6520,697
20230613,170800,106208210,6520,6520,6520,6520,0
20230613,170700,106208210,6520,6520,6520,6520,0
20230613,170600,106208210,6520,6520,6520,6520,0
20230613,170500,106208210,6520,6520,6520,6520,0
20230613,170400,106208210,6520,6520,6520,6520,0
20230613,170300,106208210,6520,6520,6520,6520,0
20230613,170200,106208210,6520,6520,6520,6520,0
20230613,170100,106208210,6520,6520,6520,6520,0
20230613,170000,106208210,6520,6520,6520,6520,0
20230613,165900,106208210,6520,6520,6520,6520,0
20230613,165800,106208210,6520,6520,6520,6520,0
20230613,165700,106208210,6520,6520,6520,6520,0
20230613,165600,106208210,6520,6520,6520,6520,0
20230613,165500,106208210,6520,6520,6520,6520,0
20230613,165400,106208210,6520,6520,6520,6520,0
20230613,165300,106208210,6520,6520,6520,6520,0
20230613,165200,106208210,6520,6520,6520,6520,0
20230613,165100,106208210,6520,6520,6520,6520,0
20230613,165000,106208210,6520,6520,6520,6520,0
20230613,164900,106208210,6520,6520,6520,6520,0
20230613,164800,106208210,6520,6520,6520,6520,0
20230613,164700,106208210,6520,6520,6520,6520,0
20230613,164600,106208210,6520,6520,6520,6520,0
20230613,164500,106208210,6520,6520,6520,6520,0
20230613,164400,106208210,6520,6520,6520,6520,0
20230613,164300,106208210,6520,6520,6520,6520,0
20230613,164200,106208210,6520,6520,6520,6520,0
20230613,164100,106208210,6520,6520,6520,6520,0
20230613,164000,106208210,6520,6520,6520,6520,0
20230613,163900,106208210,6520,6520,6520,6520,697
20230613,163800,106208210,6520,6520,6520,6520,0
20230613,163700,106208210,6520,6520,6520,6520,0
20230613,163600,106208210,6520,6520,6520,6520,0
20230613,163500,106208210,6520,6520,6520,6520,0
20230613,163400,106208210,6520,6520,6520,6520,0
20230613,163300,106208210,6520,6520,6520,6520,0
20230613,163200,106208210,6520,6520,6520,6520,0
20230613,163100,106208210,6520,6520,6520,6520,0
20230613,163000,106208210,6520,6520,6520,6520,0
20230613,162900,106208210,6520,6520,6520,6520,0
20230613,162800,106208210,6520,6520,6520,6520,0
20230613,162700,106208210,6520,6520,6520,6520,0
20230613,162600,106208210,6520,6520,6520,6520,0
20230613,162500,106208210,6520,6520,6520,6520,0
20230613,162400,106208210,6520,6520,6520,6520,0
20230613,162300,106208210,6520,6520,6520,6520,0
20230613,162200,106208210,6520,6520,6520,6520,0
20230613,162100,106208210,6520,6520,6520,6520,0
20230613,162000,106208210,6520,6520,6520,6520,0
20230613,161900,106208210,6520,6520,6520,6520,0
20230613,161800,106208210,6520,6520,6520,6520,0
20230613,161700,106208210,6520,6520,6520,6520,0
20230613,161600,106208210,6520,6520,6520,6520,0
20230613,161500,106208210,6520,6520,6520,6520,0
20230613,161400,106208210,6520,6520,6520,6520,0
20230613,161300,106208210,6520,6520,6520,6520,0
20230613,161200,106208210,6520,6520,6520,6520,0
20230613,161100,106208210,6520,6520,6520,6520,0
20230613,161000,106208210,6520,6520,6520,6520,0
20230613,160900,106208210,6520,6520,6520,6520,697
20230613,160800,106208210,6520,6520,6520,6520,0
20230613,160700,106208210,6520,6520,6520,6520,0
20230613,160600,106208210,6520,6520,6520,6520,0
20230613,160500,106208210,6520,6520,6520,6520,0
20230613,160400,106208210,6520,6520,6520,6520,0
20230613,160300,106208210,6520,6520,6520,6520,0
20230613,160200,106208210,6520,6520,6520,6520,0
20230613,160100,106208210,6520,6520,6520,6520,0
20230613,160000,106208210,6520,6520,6520,6520,0
20230613,155900,106208210,6520,6520,6520,6520,0
20230613,155800,106208210,6520,6520,6520,6520,0
20230613,155700,106208210,6520,6520,6520,6520,0
20230613,155600,106208210,6520,6520,6520,6520,0
20230613,155500,106208210,6520,6520,6520,6520,0
20230613,155400,106208210,6520,6520,6520,6520,0
20230613,155300,106208210,6520,6520,6520,6520,0
20230613,155200,106208210,6520,6520,6520,6520,0
20230613,155100,106208210,6520,6520,6520,6520,0
20230613,155000,106208210,6520,6520,6520,6520,0
20230613,154900,106208210,6520,6520,6520,6520,0
20230613,154800,106208210,6520,6520,6520,6520,0
20230613,154700,106208210,6520,6520,6520,6520,0
20230613,154600,106208210,6520,6520,6520,6520,0
20230613,154500,106208210,6520,6520,6520,6520,0
20230613,154400,106208210,6520,6520,6520,6520,0
20230613,154300,106208210,6520,6520,6520,6520,0
20230613,154200,106208210,6520,6520,6520,6520,0
20230613,154100,106208210,6520,6520,6520,6520,0
20230613,154000,106208210,6520,6520,6520,6520,0
20230613,153900,106208210,6520,6520,6520,6520,697
20230613,153800,106208210,6520,6520,6520,6520,0
20230613,153700,106208210,6520,6520,6520,6520,0
20230613,153600,106208210,6520,6520,6520,6520,0
20230613,153500,106208210,6520,6520,6520,6520,0
20230613,153400,106208210,6520,6520,6520,6520,0
20230613,153300,106208210,6520,6520,6520,6520,0
20230613,153200,106208210,6520,6520,6520,6520,0
20230613,153100,106208210,6520,6520,6520,6520,0
20230613,153000,106208210,6520,6520,6520,6520,697
20230613,152900,101663770,6520,6520,6520,6520,0
20230613,152800,101663770,6520,6520,6520,6520,0
20230613,152700,101663770,6520,6520,6520,6520,0
20230613,152600,101663770,6520,6520,6520,6520,0
20230613,152500,101663770,6520,6520,6520,6520,0
20230613,152400,101663770,6520,6520,6520,6520,0
20230613,152300,101663770,6520,6520,6520,6520,0
20230613,152200,101663770,6520,6520,6520,6520,0
20230613,152100,101663770,6520,6520,6520,6520,0
20230613,152000,101663770,6520,6520,6520,6520,0
20230613,151900,101663770,6520,6520,6520,6520,12
20230613,151800,101585530,6530,6520,6530,6520,7
20230613,151700,101539880,6520,6520,6530,6520,94
20230613,151600,100926240,6520,6520,6520,6520,0
20230613,151500,100926240,6520,6520,6520,6520,0
20230613,151400,100926240,6520,6520,6520,6520,6
20230613,151300,100887120,6520,6520,6520,6520,0
20230613,151200,100887120,6520,6520,6520,6520,0
20230613,151100,100887120,6520,6520,6520,6520,0
20230613,151000,100887120,6520,6520,6520,6520,18
20230613,150900,100769760,6520,6520,6520,6520,0
20230613,150800,100769760,6520,6520,6520,6520,0
20230613,150700,100769760,6520,6520,6520,6520,0
20230613,150600,100769760,6520,6520,6520,6520,10
20230613,150500,100704560,6520,6520,6520,6520,74
20230613,150400,100222080,6520,6520,6520,6520,0
20230613,150300,100222080,6520,6520,6520,6520,0
20230613,150200,100222080,6520,6520,6520,6520,0
20230613,150100,100222080,6520,6520,6520,6520,0
20230613,150000,100222080,6520,6520,6520,6520,0
20230613,145900,100222080,6520,6520,6520,6520,0
20230613,145800,100222080,6520,6520,6520,6520,0
20230613,145700,100222080,6520,6520,6520,6520,0
20230613,145600,100222080,6520,6520,6520,6520,0
20230613,145500,100222080,6520,6520,6520,6520,5
20230613,145400,100189480,6540,6540,6540,6540,0
20230613,145300,100189480,6540,6530,6540,6530,5
20230613,145200,100156820,6530,6530,6530,6530,0
20230613,145100,100156820,6530,6530,6530,6530,1
20230613,145000,100150290,6520,6520,6520,6520,2
20230613,144900,100137250,6520,6520,6520,6520,2
20230613,144800,100124210,6520,6520,6520,6520,62
20230613,144700,99719970,6520,6520,6520,6520,9
20230613,144600,99661290,6510,6510,6510,6510,91
20230613,144500,99068880,6500,6500,6500,6500,0
20230613,144400,99068880,6500,6500,6500,6500,0
20230613,144300,99068880,6500,6500,6500,6500,0
20230613,144200,99068880,6500,6530,6530,6500,161
20230613,144100,98018070,6530,6530,6530,6530,5
20230613,144000,97985420,6530,6530,6530,6530,5
20230613,143900,97952770,6530,6530,6530,6530,153
20230613,143800,96953680,6540,6540,6540,6540,0
20230613,143700,96953680,6540,6540,6540,6540,0
20230613,143600,96953680,6540,6540,6540,6540,0
20230613,143500,96953680,6540,6540,6540,6540,0
20230613,143400,96953680,6540,6540,6540,6540,8
20230613,143300,96901360,6540,6540,6540,6540,0
20230613,143200,96901360,6540,6540,6540,6540,0
20230613,143100,96901360,6540,6540,6540,6540,0
20230613,143000,96901360,6540,6540,6540,6540,10
20230613,142900,96835960,6540,6540,6540,6540,0
20230613,142800,96835960,6540,6540,6540,6540,12
20230613,142700,96757480,6530,6530,6530,6530,0
20230613,142600,96757480,6530,6550,6550,6530,534
20230613,142500,93260780,6560,6560,6560,6560,0
20230613,142400,93260780,6560,6550,6560,6550,2
20230613,142300,93247670,6560,6550,6560,6550,2
20230613,142200,93234560,6560,6550,6560,6550,32
20230613,142100,93024950,6560,6560,6560,6560,0
20230613,142000,93024950,6560,6560,6560,6560,0
20230613,141900,93024950,6560,6560,6560,6560,0
20230613,141800,93024950,6560,6560,6560,6560,0
20230613,141700,93024950,6560,6560,6560,6560,0
20230613,141600,93024950,6560,6560,6560,6560,0
20230613,141500,93024950,6560,6560,6560,6560,0
20230613,141400,93024950,6560,6560,6560,6560,0
20230613,141300,93024950,6560,6560,6560,6560,0
20230613,141200,93024950,6560,6560,6560,6560,0
20230613,141100,93024950,6560,6560,6560,6560,0
20230613,141000,93024950,6560,6560,6560,6560,5
20230613,140900,92992150,6560,6560,6560,6560,0
20230613,140800,92992150,6560,6560,6560,6560,4
20230613,140700,92965910,6560,6560,6560,6560,1
20230613,140600,92959350,6550,6550,6550,6550,0
20230613,140500,92959350,6550,6550,6550,6550,18
20230613,140400,92841450,6550,6540,6550,6540,825
20230613,140300,87438740,6540,6540,6540,6540,0
20230613,140200,87438740,6540,6540,6540,6540,2
20230613,140100,87425660,6540,6540,6540,6540,0
20230613,140000,87425660,6540,6540,6540,6540,0
20230613,135900,87425660,6540,6540,6540,6540,0
20230613,135800,87425660,6540,6530,6540,6530,17
20230613,135700,87314520,6540,6540,6540,6540,4
20230613,135600,87288360,6530,6540,6540,6530,114
20230613,135500,86542890,6540,6540,6540,6540,0
20230613,135400,86542890,6540,6540,6540,6540,0
20230613,135300,86542890,6540,6540,6540,6540,0
20230613,135200,86542890,6540,6540,6540,6540,0
20230613,135100,86542890,6540,6540,6540,6540,0
20230613,135000,86542890,6540,6540,6540,6540,0
20230613,134900,86542890,6540,6540,6540,6540,0
20230613,134800,86542890,6540,6540,6540,6540,1
20230613,134700,86536350,6530,6530,6530,6530,0
20230613,134600,86536350,6530,6540,6540,6530,67
20230613,134500,86098260,6540,6540,6540,6540,1
20230613,134400,86091720,6530,6530,6530,6530,5
20230613,134300,86059070,6520,6520,6520,6520,0
20230613,134200,86059070,6520,6520,6520,6520,0
20230613,134100,86059070,6520,6520,6520,6520,0
20230613,134000,86059070,6520,6520,6520,6520,0
20230613,133900,86059070,6520,6520,6520,6520,0
20230613,133800,86059070,6520,6520,6520,6520,43
20230613,133700,85778710,6500,6500,6500,6500,0
20230613,133600,85778710,6500,6500,6500,6500,0
20230613,133500,85778710,6500,6500,6500,6500,0
20230613,133400,85778710,6500,6500,6500,6500,0
20230613,133300,85778710,6500,6500,6500,6500,0
20230613,133200,85778710,6500,6500,6500,6500,0
20230613,133100,85778710,6500,6510,6520,6500,160
20230613,133000,84736030,6520,6520,6520,6520,0
20230613,132900,84736030,6520,6500,6520,6500,14
20230613,132800,84644790,6510,6510,6510,6510,20
20230613,132700,84514590,6500,6500,6500,6500,0
20230613,132600,84514590,6500,6520,6520,6500,1494
20230613,132500,74785670,6520,6520,6520,6520,356
20230613,132400,72464550,6520,6520,6520,6520,656
20230613,132300,68187430,6530,6530,6530,6530,0
20230613,132200,68187430,6530,6530,6530,6530,0
20230613,132100,68187430,6530,6530,6530,6530,0
20230613,132000,68187430,6530,6530,6530,6530,0
20230613,131900,68187430,6530,6530,6530,6530,0
20230613,131800,68187430,6530,6530,6530,6530,3
20230613,131700,68167840,6520,6520,6520,6520,14
20230613,131600,68076560,6530,6530,6530,6530,0
20230613,131500,68076560,6530,6520,6530,6520,12
20230613,131400,67998270,6530,6530,6530,6530,0
20230613,131300,67998270,6530,6530,6530,6520,187
20230613,131200,66777260,6530,6530,6530,6530,0
20230613,131100,66777260,6530,6530,6530,6530,0
20230613,131000,66777260,6530,6530,6530,6530,0
20230613,130900,66777260,6530,6530,6530,6530,0
20230613,130800,66777260,6530,6530,6530,6530,2
20230613,130700,66764200,6530,6530,6530,6530,14
20230613,130600,66672780,6530,6530,6530,6530,52
20230613,130500,66333220,6530,6530,6530,6530,20
20230613,130400,66202620,6530,6530,6530,6530,0
20230613,130300,66202620,6530,6530,6530,6530,0
20230613,130200,66202620,6530,6530,6530,6530,0
20230613,130100,66202620,6530,6530,6530,6530,0
20230613,130000,66202620,6530,6530,6530,6530,0
20230613,125900,66202620,6530,6530,6530,6530,0
20230613,125800,66202620,6530,6530,6530,6530,0
20230613,125700,66202620,6530,6530,6530,6530,0
20230613,125600,66202620,6530,6530,6530,6530,0
20230613,125500,66202620,6530,6530,6530,6530,0
20230613,125400,66202620,6530,6530,6530,6530,0
20230613,125300,66202620,6530,6530,6530,6530,0
20230613,125200,66202620,6530,6530,6530,6530,0
20230613,125100,66202620,6530,6530,6530,6530,0
20230613,125000,66202620,6530,6530,6530,6530,2
20230613,124900,66189560,6530,6520,6530,6520,13
20230613,124800,66104700,6520,6520,6520,6520,0
20230613,124700,66104700,6520,6520,6520,6520,0
20230613,124600,66104700,6520,6520,6520,6520,0
20230613,124500,66104700,6520,6520,6520,6520,0
20230613,124400,66104700,6520,6520,6520,6520,0
20230613,124300,66104700,6520,6530,6530,6520,889
20230613,124200,60305300,6530,6530,6530,6530,0
20230613,124100,60305300,6530,6530,6530,6530,0
20230613,124000,60305300,6530,6530,6530,6530,1168
20230613,123900,52678260,6530,6530,6530,6530,0
20230613,123800,52678260,6530,6530,6530,6530,0
20230613,123700,52678260,6530,6530,6530,6530,0
20230613,123600,52678260,6530,6530,6530,6530,0
20230613,123500,52678260,6530,6530,6530,6530,0
20230613,123400,52678260,6530,6530,6530,6530,23
20230613,123300,52528070,6530,6530,6530,6530,2
20230613,123200,52515010,6530,6540,6540,6530,57
20230613,123100,52142310,6540,6540,6540,6540,0
20230613,123000,52142310,6540,6540,6540,6540,0
20230613,122900,52142310,6540,6540,6540,6540,0
20230613,122800,52142310,6540,6540,6540,6540,0
20230613,122700,52142310,6540,6540,6540,6540,0
20230613,122600,52142310,6540,6540,6540,6540,3
20230613,122500,52122690,6540,6540,6540,6540,3
20230613,122400,52103070,6540,6540,6540,6540,96
20230613,122300,51475230,6540,6530,6540,6530,4
20230613,122200,51449100,6530,6530,6530,6530,0
20230613,122100,51449100,6530,6530,6530,6530,0
20230613,122000,51449100,6530,6530,6530,6530,0
20230613,121900,51449100,6530,6530,6530,6530,0
20230613,121800,51449100,6530,6530,6530,6530,0
20230613,121700,51449100,6530,6530,6530,6530,0
20230613,121600,51449100,6530,6530,6530,6530,3
20230613,121500,51429510,6530,6530,6530,6530,0
20230613,121400,51429510,6530,6530,6530,6530,0
20230613,121300,51429510,6530,6530,6530,6530,0
20230613,121200,51429510,6530,6540,6540,6530,16
20230613,121100,51324920,6530,6530,6530,6530,0
20230613,121000,51324920,6530,6530,6530,6530,3
20230613,120900,51305330,6540,6540,6540,6540,0
20230613,120800,51305330,6540,6540,6540,6540,0
20230613,120700,51305330,6540,6540,6540,6540,0
20230613,120600,51305330,6540,6540,6540,6540,0
20230613,120500,51305330,6540,6540,6540,6540,0
20230613,120400,51305330,6540,6540,6540,6540,5
20230613,120300,51272630,6530,6530,6530,6530,3
20230613,120200,51253040,6530,6530,6530,6530,0
20230613,120100,51253040,6530,6530,6530,6530,0
20230613,120000,51253040,6530,6530,6530,6530,0
20230613,115900,51253040,6530,6530,6530,6530,0
20230613,115800,51253040,6530,6530,6530,6530,0
20230613,115700,51253040,6530,6530,6530,6530,3
20230613,115600,51233450,6530,6530,6530,6530,0
20230613,115500,51233450,6530,6530,6530,6530,0
20230613,115400,51233450,6530,6530,6530,6530,15
20230613,115300,51135500,6530,6530,6530,6530,0
20230613,115200,51135500,6530,6530,6530,6530,0
20230613,115100,51135500,6530,6530,6530,6530,3
20230613,115000,51115910,6530,6530,6530,6530,172
20230613,114900,49992750,6530,6540,6540,6530,467
20230613,114800,46939060,6550,6550,6550,6550,1
20230613,114700,46932510,6540,6540,6540,6540,0
20230613,114600,46932510,6540,6540,6540,6540,0
20230613,114500,46932510,6540,6540,6540,6540,0
20230613,114400,46932510,6540,6540,6540,6540,3
20230613,114300,46912890,6540,6540,6540,6540,0
20230613,114200,46912890,6540,6540,6540,6540,0
20230613,114100,46912890,6540,6540,6540,6540,0
20230613,114000,46912890,6540,6540,6540,6540,0
20230613,113900,46912890,6540,6540,6540,6540,0
20230613,113800,46912890,6540,6540,6540,6540,3
20230613,113700,46893270,6540,6540,6540,6540,0
20230613,113600,46893270,6540,6540,6540,6540,0
20230613,113500,46893270,6540,6540,6540,6540,0
20230613,113400,46893270,6540,6540,6540,6540,0
20230613,113300,46893270,6540,6540,6540,6540,0
20230613,113200,46893270,6540,6540,6540,6540,0
20230613,113100,46893270,6540,6540,6540,6540,0
20230613,113000,46893270,6540,6540,6540,6540,10
20230613,112900,46827870,6540,6540,6540,6540,5
20230613,112800,46795170,6530,6530,6530,6530,0
20230613,112700,46795170,6530,6530,6530,6530,0
20230613,112600,46795170,6530,6530,6530,6530,0
20230613,112500,46795170,6530,6530,6530,6530,3
20230613,112400,46775580,6530,6540,6540,6530,731
20230613,112300,41997960,6540,6540,6540,6540,0
20230613,112200,41997960,6540,6540,6540,6540,21
20230613,112100,41860620,6550,6550,6550,6550,0
20230613,112000,41860620,6550,6540,6550,6540,54
20230613,111900,41506950,6540,6540,6540,6540,0
20230613,111800,41506950,6540,6540,6540,6540,0
20230613,111700,41506950,6540,6540,6540,6540,0
20230613,111600,41506950,6540,6550,6550,6540,330
20230613,111500,39345780,6540,6540,6540,6540,3
20230613,111400,39326160,6540,6540,6540,6540,0
20230613,111300,39326160,6540,6540,6540,6540,0
20230613,111200,39326160,6540,6540,6540,6540,0
20230613,111100,39326160,6540,6540,6540,6540,170
20230613,111000,38214360,6540,6540,6540,6540,0
20230613,110900,38214360,6540,6540,6540,6540,0
20230613,110800,38214360,6540,6540,6540,6540,0
20230613,110700,38214360,6540,6540,6540,6540,0
20230613,110600,38214360,6540,6540,6540,6540,3
20230613,110500,38194740,6550,6550,6550,6550,1
20230613,110400,38188190,6550,6550,6550,6550,1
20230613,110300,38181640,6540,6540,6540,6540,0
20230613,110200,38181640,6540,6540,6540,6540,0
20230613,110100,38181640,6540,6540,6540,6540,555
20230613,110000,34551940,6540,6540,6540,6540,0
20230613,105900,34551940,6540,6540,6540,6540,463
20230613,105800,31523920,6550,6550,6550,6550,5
20230613,105700,31491170,6540,6540,6540,6540,0
20230613,105600,31491170,6540,6540,6540,6540,3
20230613,105500,31471550,6540,6540,6540,6540,183
20230613,105400,30274730,6550,6550,6550,6550,0
20230613,105300,30274730,6550,6550,6550,6550,1
20230613,105200,30268180,6540,6540,6540,6540,0
20230613,105100,30268180,6540,6540,6540,6540,0
20230613,105000,30268180,6540,6540,6540,6540,3
20230613,104900,30248560,6540,6540,6540,6540,0
20230613,104800,30248560,6540,6540,6540,6540,222
20230613,104700,28796680,6540,6540,6540,6540,0
20230613,104600,28796680,6540,6540,6540,6540,3
20230613,104500,28777060,6540,6540,6540,6540,224
20230613,104400,27312100,6540,6540,6540,6540,3
20230613,104300,27292480,6540,6540,6540,6540,0
20230613,104200,27292480,6540,6540,6540,6540,0
20230613,104100,27292480,6540,6540,6540,6540,0
20230613,104000,27292480,6540,6540,6540,6540,180
20230613,103900,26115280,6540,6540,6540,6540,7
20230613,103800,26069500,6570,6570,6570,6570,0
20230613,103700,26069500,6570,6570,6570,6570,0
20230613,103600,26069500,6570,6570,6570,6570,0
20230613,103500,26069500,6570,6570,6570,6570,0
20230613,103400,26069500,6570,6560,6570,6560,21
20230613,103300,25931730,6560,6560,6560,6560,14
20230613,103200,25839890,6560,6560,6560,6560,383
20230613,103100,23327410,6560,6560,6560,6560,0
20230613,103000,23327410,6560,6560,6560,6560,3
20230613,102900,23307730,6560,6560,6560,6560,0
20230613,102800,23307730,6560,6560,6560,6560,0
20230613,102700,23307730,6560,6560,6560,6560,0
20230613,102600,23307730,6560,6560,6560,6560,0
20230613,102500,23307730,6560,6560,6560,6560,0
20230613,102400,23307730,6560,6560,6560,6560,0
20230613,102300,23307730,6560,6560,6560,6560,0
20230613,102200,23307730,6560,6560,6560,6560,7
20230613,102100,23261810,6570,6570,6570,6570,0
20230613,102000,23261810,6570,6570,6570,6570,0
20230613,101900,23261810,6570,6570,6570,6570,0
20230613,101800,23261810,6570,6570,6570,6570,0
20230613,101700,23261810,6570,6570,6570,6570,0
20230613,101600,23261810,6570,6570,6570,6570,0
20230613,101500,23261810,6570,6570,6570,6570,0
20230613,101400,23261810,6570,6570,6570,6570,0
20230613,101300,23261810,6570,6540,6570,6540,19
20230613,101200,23137420,6540,6540,6540,6540,0
20230613,101100,23137420,6540,6540,6540,6540,0
20230613,101000,23137420,6540,6540,6540,6540,0
20230613,100900,23137420,6540,6540,6540,6540,3
20230613,100800,23117800,6540,6540,6540,6540,0
20230613,100700,23117800,6540,6540,6540,6540,0
20230613,100600,23117800,6540,6540,6540,6540,0
20230613,100500,23117800,6540,6540,6540,6540,0
20230613,100400,23117800,6540,6540,6540,6540,0
20230613,100300,23117800,6540,6540,6560,6540,1323
20230613,100200,14448520,6540,6540,6540,6540,0
20230613,100100,14448520,6540,6530,6540,6530,53
20230613,100000,14101930,6530,6530,6530,6530,0
20230613,095900,14101930,6530,6530,6530,6530,0
20230613,095800,14101930,6530,6530,6530,6530,3
20230613,095700,14082340,6540,6540,6540,6540,0
20230613,095600,14082340,6540,6540,6540,6540,0
20230613,095500,14082340,6540,6540,6540,6540,2
20230613,095400,14069260,6530,6530,6530,6530,3
20230613,095300,14049670,6540,6540,6540,6540,6
20230613,095200,14010430,6550,6550,6550,6550,0
20230613,095100,14010430,6550,6550,6550,6550,5
20230613,095000,13977680,6550,6550,6550,6550,5
20230613,094900,13944930,6550,6530,6550,6530,53
20230613,094800,13597840,6550,6550,6550,6550,0
20230613,094700,13597840,6550,6550,6550,6550,0
20230613,094600,13597840,6550,6530,6550,6530,4
20230613,094500,13571700,6530,6530,6530,6530,0
20230613,094400,13571700,6530,6530,6530,6530,4
20230613,094300,13545580,6530,6530,6530,6530,3
20230613,094200,13525990,6530,6530,6530,6530,46
20230613,094100,13225610,6530,6530,6530,6530,0
20230613,094000,13225610,6530,6530,6530,6530,3
20230613,093900,13206020,6530,6540,6540,6530,100
20230613,093800,12552820,6530,6530,6530,6530,0
20230613,093700,12552820,6530,6530,6530,6530,23
20230613,093600,12402630,6530,6530,6530,6530,0
20230613,093500,12402630,6530,6550,6550,6530,250
20230613,093400,10768810,6560,6560,6560,6560,0
20230613,093300,10768810,6560,6560,6560,6560,0
20230613,093200,10768810,6560,6560,6560,6560,299
20230613,093100,8807370,6560,6560,6560,6560,0
20230613,093000,8807370,6560,6560,6560,6560,1
20230613,092900,8800810,6560,6560,6560,6560,0
20230613,092800,8800810,6560,6560,6560,6560,1
20230613,092700,8794250,6560,6560,6560,6560,0
20230613,092600,8794250,6560,6560,6560,6560,30
20230613,092500,8597450,6560,6560,6560,6560,0
20230613,092400,8597450,6560,6560,6560,6560,0
20230613,092300,8597450,6560,6560,6560,6560,26
20230613,092200,8426890,6560,6560,6560,6560,0
20230613,092100,8426890,6560,6560,6560,6560,0
20230613,092000,8426890,6560,6560,6560,6560,0
20230613,091900,8426890,6560,6560,6560,6560,5
20230613,091800,8394090,6530,6530,6530,6530,0
20230613,091700,8394090,6530,6530,6530,6530,27
20230613,091600,8217780,6530,6530,6530,6530,0
20230613,091500,8217780,6530,6530,6530,6530,0
20230613,091400,8217780,6530,6530,6530,6530,32
20230613,091300,8008820,6530,6530,6530,6530,0
20230613,091200,8008820,6530,6530,6530,6530,0
20230613,091100,8008820,6530,6530,6530,6530,0
20230613,091000,8008820,6530,6530,6530,6530,10
20230613,090900,7943520,6530,6530,6530,6530,2
20230613,090800,7930460,6570,6570,6570,6570,0
20230613,090700,7930460,6570,6570,6570,6570,1
20230613,090600,7923890,6520,6530,6530,6520,952
20230613,090500,1712770,6580,6580,6580,6580,33
20230613,090400,1495630,6590,6590,6590,6590,0
20230613,090300,1495630,6590,6590,6590,6590,1
20230613,090200,1489040,6580,6580,6580,6580,4
20230613,090100,1462720,6530,6530,6530,6530,0
20230613,090000,1462720,6530,6530,6530,6530,224