KissMeData/080470/min/candle-20230615.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230615,191600,118921900,6290,6290,6290,6290,589
20230615,191500,118921900,6290,6290,6290,6290,0
20230615,191400,118921900,6290,6290,6290,6290,0
20230615,191300,118921900,6290,6290,6290,6290,0
20230615,191200,118921900,6290,6290,6290,6290,0
20230615,191100,118921900,6290,6290,6290,6290,0
20230615,191000,118921900,6290,6290,6290,6290,0
20230615,190900,118921900,6290,6290,6290,6290,0
20230615,190800,118921900,6290,6290,6290,6290,0
20230615,190700,118921900,6290,6290,6290,6290,0
20230615,190600,118921900,6290,6290,6290,6290,0
20230615,190500,118921900,6290,6290,6290,6290,0
20230615,190400,118921900,6290,6290,6290,6290,0
20230615,190300,118921900,6290,6290,6290,6290,0
20230615,190200,118921900,6290,6290,6290,6290,0
20230615,190100,118921900,6290,6290,6290,6290,0
20230615,190000,118921900,6290,6290,6290,6290,0
20230615,185900,118921900,6290,6290,6290,6290,0
20230615,185800,118921900,6290,6290,6290,6290,0
20230615,185700,118921900,6290,6290,6290,6290,0
20230615,185600,118921900,6290,6290,6290,6290,0
20230615,185500,118921900,6290,6290,6290,6290,0
20230615,185400,118921900,6290,6290,6290,6290,0
20230615,185300,118921900,6290,6290,6290,6290,0
20230615,185200,118921900,6290,6290,6290,6290,0
20230615,185100,118921900,6290,6290,6290,6290,0
20230615,185000,118921900,6290,6290,6290,6290,0
20230615,184900,118921900,6290,6290,6290,6290,0
20230615,184800,118921900,6290,6290,6290,6290,0
20230615,184700,118921900,6290,6290,6290,6290,0
20230615,184600,118921900,6290,6290,6290,6290,589
20230615,184500,118921900,6290,6290,6290,6290,0
20230615,184400,118921900,6290,6290,6290,6290,0
20230615,184300,118921900,6290,6290,6290,6290,0
20230615,184200,118921900,6290,6290,6290,6290,0
20230615,184100,118921900,6290,6290,6290,6290,0
20230615,184000,118921900,6290,6290,6290,6290,0
20230615,183900,118921900,6290,6290,6290,6290,0
20230615,183800,118921900,6290,6290,6290,6290,0
20230615,183700,118921900,6290,6290,6290,6290,0
20230615,183600,118921900,6290,6290,6290,6290,0
20230615,183500,118921900,6290,6290,6290,6290,0
20230615,183400,118921900,6290,6290,6290,6290,0
20230615,183300,118921900,6290,6290,6290,6290,0
20230615,183200,118921900,6290,6290,6290,6290,0
20230615,183100,118921900,6290,6290,6290,6290,0
20230615,183000,118921900,6290,6290,6290,6290,0
20230615,182900,118921900,6290,6290,6290,6290,0
20230615,182800,118921900,6290,6290,6290,6290,0
20230615,182700,118921900,6290,6290,6290,6290,0
20230615,182600,118921900,6290,6290,6290,6290,0
20230615,182500,118921900,6290,6290,6290,6290,0
20230615,182400,118921900,6290,6290,6290,6290,0
20230615,182300,118921900,6290,6290,6290,6290,0
20230615,182200,118921900,6290,6290,6290,6290,0
20230615,182100,118921900,6290,6290,6290,6290,0
20230615,182000,118921900,6290,6290,6290,6290,0
20230615,181900,118921900,6290,6290,6290,6290,0
20230615,181800,118921900,6290,6290,6290,6290,0
20230615,181700,118921900,6290,6290,6290,6290,0
20230615,181600,118921900,6290,6290,6290,6290,589
20230615,181500,118921900,6290,6290,6290,6290,0
20230615,181400,118921900,6290,6290,6290,6290,0
20230615,181300,118921900,6290,6290,6290,6290,0
20230615,181200,118921900,6290,6290,6290,6290,0
20230615,181100,118921900,6290,6290,6290,6290,0
20230615,181000,118921900,6290,6290,6290,6290,0
20230615,180900,118921900,6290,6290,6290,6290,0
20230615,180800,118921900,6290,6290,6290,6290,0
20230615,180700,118921900,6290,6290,6290,6290,0
20230615,180600,118921900,6290,6290,6290,6290,0
20230615,180500,118921900,6290,6290,6290,6290,0
20230615,180400,118921900,6290,6290,6290,6290,0
20230615,180300,118921900,6290,6290,6290,6290,0
20230615,180200,118921900,6290,6290,6290,6290,0
20230615,180100,118921900,6290,6290,6290,6290,0
20230615,180000,118921900,6290,6290,6290,6290,0
20230615,175900,118921900,6290,6290,6290,6290,0
20230615,175800,118921900,6290,6290,6290,6290,0
20230615,175700,118921900,6290,6290,6290,6290,0
20230615,175600,118921900,6290,6290,6290,6290,0
20230615,175500,118921900,6290,6290,6290,6290,0
20230615,175400,118921900,6290,6290,6290,6290,0
20230615,175300,118921900,6290,6290,6290,6290,0
20230615,175200,118921900,6290,6290,6290,6290,0
20230615,175100,118921900,6290,6290,6290,6290,0
20230615,175000,118921900,6290,6290,6290,6290,0
20230615,174900,118921900,6290,6290,6290,6290,0
20230615,174800,118921900,6290,6290,6290,6290,0
20230615,174700,118921900,6290,6290,6290,6290,0
20230615,174600,118921900,6290,6290,6290,6290,589
20230615,174500,118921900,6290,6290,6290,6290,0
20230615,174400,118921900,6290,6290,6290,6290,0
20230615,174300,118921900,6290,6290,6290,6290,0
20230615,174200,118921900,6290,6290,6290,6290,0
20230615,174100,118921900,6290,6290,6290,6290,0
20230615,174000,118921900,6290,6290,6290,6290,0
20230615,173900,118921900,6290,6290,6290,6290,0
20230615,173800,118921900,6290,6290,6290,6290,0
20230615,173700,118921900,6290,6290,6290,6290,0
20230615,173600,118921900,6290,6290,6290,6290,0
20230615,173500,118921900,6290,6290,6290,6290,0
20230615,173400,118921900,6290,6290,6290,6290,0
20230615,173300,118921900,6290,6290,6290,6290,0
20230615,173200,118921900,6290,6290,6290,6290,0
20230615,173100,118921900,6290,6290,6290,6290,0
20230615,173000,118921900,6290,6290,6290,6290,0
20230615,172900,118921900,6290,6290,6290,6290,0
20230615,172800,118921900,6290,6290,6290,6290,0
20230615,172700,118921900,6290,6290,6290,6290,0
20230615,172600,118921900,6290,6290,6290,6290,0
20230615,172500,118921900,6290,6290,6290,6290,0
20230615,172400,118921900,6290,6290,6290,6290,0
20230615,172300,118921900,6290,6290,6290,6290,0
20230615,172200,118921900,6290,6290,6290,6290,0
20230615,172100,118921900,6290,6290,6290,6290,0
20230615,172000,118921900,6290,6290,6290,6290,0
20230615,171900,118921900,6290,6290,6290,6290,0
20230615,171800,118921900,6290,6290,6290,6290,0
20230615,171700,118921900,6290,6290,6290,6290,0
20230615,171600,118921900,6290,6290,6290,6290,589
20230615,171500,118921900,6290,6290,6290,6290,0
20230615,171400,118921900,6290,6290,6290,6290,0
20230615,171300,118921900,6290,6290,6290,6290,0
20230615,171200,118921900,6290,6290,6290,6290,0
20230615,171100,118921900,6290,6290,6290,6290,0
20230615,171000,118921900,6290,6290,6290,6290,0
20230615,170900,118921900,6290,6290,6290,6290,0
20230615,170800,118921900,6290,6290,6290,6290,0
20230615,170700,118921900,6290,6290,6290,6290,0
20230615,170600,118921900,6290,6290,6290,6290,0
20230615,170500,118921900,6290,6290,6290,6290,0
20230615,170400,118921900,6290,6290,6290,6290,0
20230615,170300,118921900,6290,6290,6290,6290,0
20230615,170200,118921900,6290,6290,6290,6290,0
20230615,170100,118921900,6290,6290,6290,6290,0
20230615,170000,118921900,6290,6290,6290,6290,0
20230615,165900,118921900,6290,6290,6290,6290,0
20230615,165800,118921900,6290,6290,6290,6290,0
20230615,165700,118921900,6290,6290,6290,6290,0
20230615,165600,118921900,6290,6290,6290,6290,0
20230615,165500,118921900,6290,6290,6290,6290,0
20230615,165400,118921900,6290,6290,6290,6290,0
20230615,165300,118921900,6290,6290,6290,6290,0
20230615,165200,118921900,6290,6290,6290,6290,0
20230615,165100,118921900,6290,6290,6290,6290,0
20230615,165000,118921900,6290,6290,6290,6290,0
20230615,164900,118921900,6290,6290,6290,6290,0
20230615,164800,118921900,6290,6290,6290,6290,0
20230615,164700,118921900,6290,6290,6290,6290,0
20230615,164600,118921900,6290,6290,6290,6290,589
20230615,164500,118921900,6290,6290,6290,6290,0
20230615,164400,118921900,6290,6290,6290,6290,0
20230615,164300,118921900,6290,6290,6290,6290,0
20230615,164200,118921900,6290,6290,6290,6290,0
20230615,164100,118921900,6290,6290,6290,6290,0
20230615,164000,118921900,6290,6290,6290,6290,0
20230615,163900,118921900,6290,6290,6290,6290,0
20230615,163800,118921900,6290,6290,6290,6290,0
20230615,163700,118921900,6290,6290,6290,6290,0
20230615,163600,118921900,6290,6290,6290,6290,0
20230615,163500,118921900,6290,6290,6290,6290,0
20230615,163400,118921900,6290,6290,6290,6290,0
20230615,163300,118921900,6290,6290,6290,6290,0
20230615,163200,118921900,6290,6290,6290,6290,0
20230615,163100,118921900,6290,6290,6290,6290,0
20230615,163000,118921900,6290,6290,6290,6290,0
20230615,162900,118921900,6290,6290,6290,6290,0
20230615,162800,118921900,6290,6290,6290,6290,0
20230615,162700,118921900,6290,6290,6290,6290,0
20230615,162600,118921900,6290,6290,6290,6290,0
20230615,162500,118921900,6290,6290,6290,6290,0
20230615,162400,118921900,6290,6290,6290,6290,0
20230615,162300,118921900,6290,6290,6290,6290,0
20230615,162200,118921900,6290,6290,6290,6290,0
20230615,162100,118921900,6290,6290,6290,6290,0
20230615,162000,118921900,6290,6290,6290,6290,0
20230615,161900,118921900,6290,6290,6290,6290,0
20230615,161800,118921900,6290,6290,6290,6290,0
20230615,161700,118921900,6290,6290,6290,6290,0
20230615,161600,118921900,6290,6290,6290,6290,589
20230615,161500,118921900,6290,6290,6290,6290,0
20230615,161400,118921900,6290,6290,6290,6290,0
20230615,161300,118921900,6290,6290,6290,6290,0
20230615,161200,118921900,6290,6290,6290,6290,0
20230615,161100,118921900,6290,6290,6290,6290,0
20230615,161000,118921900,6290,6290,6290,6290,0
20230615,160900,118921900,6290,6290,6290,6290,0
20230615,160800,118921900,6290,6290,6290,6290,0
20230615,160700,118921900,6290,6290,6290,6290,0
20230615,160600,118921900,6290,6290,6290,6290,0
20230615,160500,118921900,6290,6290,6290,6290,0
20230615,160400,118921900,6290,6290,6290,6290,0
20230615,160300,118921900,6290,6290,6290,6290,0
20230615,160200,118921900,6290,6290,6290,6290,0
20230615,160100,118921900,6290,6290,6290,6290,0
20230615,160000,118921900,6290,6290,6290,6290,0
20230615,155900,118921900,6290,6290,6290,6290,0
20230615,155800,118921900,6290,6290,6290,6290,0
20230615,155700,118921900,6290,6290,6290,6290,0
20230615,155600,118921900,6290,6290,6290,6290,0
20230615,155500,118921900,6290,6290,6290,6290,0
20230615,155400,118921900,6290,6290,6290,6290,0
20230615,155300,118921900,6290,6290,6290,6290,0
20230615,155200,118921900,6290,6290,6290,6290,0
20230615,155100,118921900,6290,6290,6290,6290,0
20230615,155000,118921900,6290,6290,6290,6290,0
20230615,154900,118921900,6290,6290,6290,6290,0
20230615,154800,118921900,6290,6290,6290,6290,0
20230615,154700,118921900,6290,6290,6290,6290,0
20230615,154600,118921900,6290,6290,6290,6290,589
20230615,154500,118921900,6290,6290,6290,6290,0
20230615,154400,118921900,6290,6290,6290,6290,0
20230615,154300,118921900,6290,6290,6290,6290,0
20230615,154200,118921900,6290,6290,6290,6290,0
20230615,154100,118921900,6290,6290,6290,6290,0
20230615,154000,118921900,6290,6290,6290,6290,0
20230615,153900,118921900,6290,6290,6290,6290,0
20230615,153800,118921900,6290,6290,6290,6290,0
20230615,153700,118921900,6290,6290,6290,6290,0
20230615,153600,118921900,6290,6290,6290,6290,0
20230615,153500,118921900,6290,6290,6290,6290,0
20230615,153400,118921900,6290,6290,6290,6290,0
20230615,153300,118921900,6290,6290,6290,6290,0
20230615,153200,118921900,6290,6290,6290,6290,0
20230615,153100,118921900,6290,6290,6290,6290,0
20230615,153000,118921900,6290,6290,6290,6290,589
20230615,152900,115217090,6290,6290,6290,6290,0
20230615,152800,115217090,6290,6290,6290,6290,0
20230615,152700,115217090,6290,6290,6290,6290,0
20230615,152600,115217090,6290,6290,6290,6290,0
20230615,152500,115217090,6290,6290,6290,6290,0
20230615,152400,115217090,6290,6290,6290,6290,0
20230615,152300,115217090,6290,6290,6290,6290,0
20230615,152200,115217090,6290,6290,6290,6290,0
20230615,152100,115217090,6290,6290,6290,6290,0
20230615,152000,115217090,6290,6290,6290,6290,0
20230615,151900,115217090,6290,6290,6300,6290,185
20230615,151800,114053340,6290,6290,6300,6290,621
20230615,151700,110147020,6290,6290,6290,6290,16
20230615,151600,110046380,6290,6290,6300,6290,636
20230615,151500,106039770,6290,6300,6300,6290,153
20230615,151400,105075950,6300,6300,6300,6300,24
20230615,151300,104924750,6300,6300,6300,6300,8
20230615,151200,104874350,6310,6310,6310,6310,1
20230615,151100,104868040,6300,6310,6310,6300,12
20230615,151000,104792430,6300,6300,6300,6300,0
20230615,150900,104792430,6300,6300,6300,6300,8
20230615,150800,104742030,6300,6300,6300,6300,0
20230615,150700,104742030,6300,6310,6310,6300,12
20230615,150600,104666420,6300,6300,6300,6300,0
20230615,150500,104666420,6300,6300,6300,6300,9
20230615,150400,104609720,6310,6310,6310,6310,0
20230615,150300,104609720,6310,6310,6310,6310,0
20230615,150200,104609720,6310,6310,6310,6310,0
20230615,150100,104609720,6310,6310,6310,6310,5
20230615,150000,104578170,6310,6310,6310,6310,1
20230615,145900,104571860,6320,6320,6320,6320,0
20230615,145800,104571860,6320,6320,6320,6320,0
20230615,145700,104571860,6320,6320,6320,6320,0
20230615,145600,104571860,6320,6320,6320,6320,0
20230615,145500,104571860,6320,6320,6320,6320,0
20230615,145400,104571860,6320,6320,6320,6320,0
20230615,145300,104571860,6320,6320,6320,6320,1
20230615,145200,104565540,6320,6320,6320,6320,0
20230615,145100,104565540,6320,6320,6320,6320,0
20230615,145000,104565540,6320,6320,6320,6320,16
20230615,144900,104464420,6320,6320,6320,6320,0
20230615,144800,104464420,6320,6320,6320,6320,0
20230615,144700,104464420,6320,6320,6320,6320,1
20230615,144600,104458100,6320,6320,6320,6320,0
20230615,144500,104458100,6320,6320,6320,6320,0
20230615,144400,104458100,6320,6320,6320,6320,83
20230615,144300,103933540,6300,6300,6300,6300,700
20230615,144200,99523540,6320,6300,6320,6300,122
20230615,144100,98754700,6310,6310,6310,6310,0
20230615,144000,98754700,6310,6310,6310,6310,1
20230615,143900,98748390,6300,6300,6300,6300,50
20230615,143800,98433390,6300,6300,6300,6290,91
20230615,143700,97860680,6310,6310,6310,6310,30
20230615,143600,97671380,6310,6310,6310,6310,78
20230615,143500,97179200,6300,6300,6300,6300,0
20230615,143400,97179200,6300,6300,6300,6300,5
20230615,143300,97147700,6300,6310,6310,6300,119
20230615,143200,96397990,6310,6310,6310,6310,0
20230615,143100,96397990,6310,6310,6310,6310,14
20230615,143000,96309650,6310,6310,6310,6310,0
20230615,142900,96309650,6310,6310,6310,6310,0
20230615,142800,96309650,6310,6310,6310,6310,23
20230615,142700,96164520,6300,6300,6300,6300,10
20230615,142600,96101520,6310,6310,6310,6310,1
20230615,142500,96095210,6310,6310,6310,6310,0
20230615,142400,96095210,6310,6310,6310,6310,3
20230615,142300,96076280,6310,6310,6310,6310,0
20230615,142200,96076280,6310,6310,6310,6310,5
20230615,142100,96044730,6320,6320,6320,6320,0
20230615,142000,96044730,6320,6320,6320,6320,0
20230615,141900,96044730,6320,6320,6320,6320,1
20230615,141800,96038410,6320,6320,6320,6320,1
20230615,141700,96032090,6300,6300,6300,6300,0
20230615,141600,96032090,6300,6300,6300,6300,0
20230615,141500,96032090,6300,6300,6300,6300,0
20230615,141400,96032090,6300,6300,6300,6300,12
20230615,141300,95956490,6330,6330,6330,6330,1
20230615,141200,95950160,6320,6320,6320,6320,0
20230615,141100,95950160,6320,6320,6320,6320,12
20230615,141000,95874320,6330,6330,6330,6330,0
20230615,140900,95874320,6330,6330,6330,6330,0
20230615,140800,95874320,6330,6330,6330,6330,0
20230615,140700,95874320,6330,6330,6330,6330,0
20230615,140600,95874320,6330,6330,6330,6330,1
20230615,140500,95867990,6320,6320,6320,6320,3
20230615,140400,95849030,6320,6320,6320,6320,9
20230615,140300,95792150,6320,6320,6320,6320,3
20230615,140200,95773190,6320,6320,6320,6320,3
20230615,140100,95754230,6320,6320,6320,6320,28
20230615,140000,95577270,6320,6320,6320,6320,27
20230615,135900,95406630,6330,6330,6330,6330,1
20230615,135800,95400300,6330,6330,6330,6330,13
20230615,135700,95318010,6330,6330,6330,6330,0
20230615,135600,95318010,6330,6330,6330,6330,0
20230615,135500,95318010,6330,6330,6330,6330,0
20230615,135400,95318010,6330,6330,6330,6330,0
20230615,135300,95318010,6330,6330,6330,6330,0
20230615,135200,95318010,6330,6330,6330,6330,1
20230615,135100,95311680,6330,6330,6330,6330,0
20230615,135000,95311680,6330,6330,6330,6330,0
20230615,134900,95311680,6330,6330,6330,6330,0
20230615,134800,95311680,6330,6330,6330,6330,1
20230615,134700,95305350,6330,6330,6330,6330,1
20230615,134600,95299020,6330,6330,6330,6330,1
20230615,134500,95292690,6320,6320,6320,6320,20
20230615,134400,95166290,6320,6310,6320,6310,300
20230615,134300,93271060,6300,6300,6300,6300,0
20230615,134200,93271060,6300,6300,6300,6300,20
20230615,134100,93145060,6300,6300,6300,6300,100
20230615,134000,92515060,6310,6310,6310,6310,0
20230615,133900,92515060,6310,6310,6310,6310,6
20230615,133800,92477200,6310,6310,6310,6310,0
20230615,133700,92477200,6310,6310,6310,6310,0
20230615,133600,92477200,6310,6310,6310,6310,0
20230615,133500,92477200,6310,6310,6310,6310,0
20230615,133400,92477200,6310,6310,6310,6310,0
20230615,133300,92477200,6310,6310,6310,6310,0
20230615,133200,92477200,6310,6310,6310,6310,1
20230615,133100,92470890,6300,6300,6300,6300,4
20230615,133000,92445690,6320,6320,6320,6320,0
20230615,132900,92445690,6320,6320,6320,6320,13
20230615,132800,92363530,6300,6300,6300,6300,0
20230615,132700,92363530,6300,6300,6300,6300,0
20230615,132600,92363530,6300,6300,6300,6300,0
20230615,132500,92363530,6300,6320,6320,6300,2
20230615,132400,92350910,6310,6310,6310,6310,0
20230615,132300,92350910,6310,6310,6310,6310,6
20230615,132200,92313050,6310,6310,6310,6310,0
20230615,132100,92313050,6310,6310,6310,6310,101
20230615,132000,91675740,6320,6320,6320,6320,0
20230615,131900,91675740,6320,6320,6320,6320,200
20230615,131800,90411740,6330,6330,6330,6330,1
20230615,131700,90405410,6330,6330,6330,6330,0
20230615,131600,90405410,6330,6330,6330,6330,0
20230615,131500,90405410,6330,6330,6330,6330,0
20230615,131400,90405410,6330,6330,6330,6330,0
20230615,131300,90405410,6330,6330,6330,6330,0
20230615,131200,90405410,6330,6330,6330,6330,1
20230615,131100,90399080,6370,6370,6370,6370,0
20230615,131000,90399080,6370,6370,6370,6370,0
20230615,130900,90399080,6370,6370,6370,6370,0
20230615,130800,90399080,6370,6370,6370,6370,0
20230615,130700,90399080,6370,6370,6370,6370,0
20230615,130600,90399080,6370,6370,6370,6370,0
20230615,130500,90399080,6370,6370,6370,6370,2
20230615,130400,90386340,6390,6390,6390,6390,0
20230615,130300,90386340,6390,6320,6390,6320,1000
20230615,130200,84023710,6320,6320,6320,6320,20
20230615,130100,83897310,6320,6320,6320,6320,0
20230615,130000,83897310,6320,6320,6320,6320,50
20230615,125900,83581310,6320,6320,6320,6320,0
20230615,125800,83581310,6320,6320,6320,6320,11
20230615,125700,83511790,6310,6310,6310,6310,0
20230615,125600,83511790,6310,6310,6310,6310,35
20230615,125500,83290940,6310,6310,6310,6310,0
20230615,125400,83290940,6310,6310,6310,6310,0
20230615,125300,83290940,6310,6310,6310,6310,3
20230615,125200,83272010,6320,6320,6320,6320,0
20230615,125100,83272010,6320,6320,6320,6320,1
20230615,125000,83265690,6310,6310,6310,6310,247
20230615,124900,81707120,6310,6310,6310,6310,0
20230615,124800,81707120,6310,6310,6310,6310,3
20230615,124700,81688190,6310,6310,6310,6310,0
20230615,124600,81688190,6310,6310,6310,6310,0
20230615,124500,81688190,6310,6310,6310,6310,0
20230615,124400,81688190,6310,6320,6320,6310,46
20230615,124300,81397920,6320,6320,6320,6320,0
20230615,124200,81397920,6320,6320,6320,6320,0
20230615,124100,81397920,6320,6320,6320,6320,0
20230615,124000,81397920,6320,6320,6320,6320,0
20230615,123900,81397920,6320,6320,6320,6320,50
20230615,123800,81081920,6320,6320,6320,6320,1
20230615,123700,81075600,6310,6310,6310,6310,0
20230615,123600,81075600,6310,6310,6310,6310,52
20230615,123500,80747480,6320,6320,6320,6320,0
20230615,123400,80747480,6320,6320,6320,6320,0
20230615,123300,80747480,6320,6310,6320,6310,10
20230615,123200,80684310,6320,6320,6320,6320,0
20230615,123100,80684310,6320,6320,6320,6320,1
20230615,123000,80677990,6320,6320,6320,6320,0
20230615,122900,80677990,6320,6320,6320,6320,0
20230615,122800,80677990,6320,6320,6320,6320,34
20230615,122700,80463110,6320,6320,6320,6320,0
20230615,122600,80463110,6320,6320,6320,6320,0
20230615,122500,80463110,6320,6320,6320,6320,9
20230615,122400,80406230,6330,6330,6330,6330,1
20230615,122300,80399900,6320,6320,6320,6320,6
20230615,122200,80361980,6320,6320,6320,6320,1
20230615,122100,80355660,6330,6330,6330,6330,0
20230615,122000,80355660,6330,6330,6330,6330,1
20230615,121900,80349330,6330,6330,6330,6330,0
20230615,121800,80349330,6330,6330,6330,6330,0
20230615,121700,80349330,6330,6330,6330,6330,16
20230615,121600,80248050,6330,6330,6330,6330,0
20230615,121500,80248050,6330,6330,6330,6330,1
20230615,121400,80241720,6330,6330,6330,6330,0
20230615,121300,80241720,6330,6330,6330,6330,0
20230615,121200,80241720,6330,6330,6330,6330,0
20230615,121100,80241720,6330,6330,6330,6330,1
20230615,121000,80235390,6320,6320,6320,6320,0
20230615,120900,80235390,6320,6320,6320,6320,0
20230615,120800,80235390,6320,6320,6320,6320,0
20230615,120700,80235390,6320,6320,6320,6320,0
20230615,120600,80235390,6320,6320,6320,6320,12
20230615,120500,80159550,6320,6320,6320,6320,1
20230615,120400,80153230,6320,6320,6320,6320,1
20230615,120300,80146910,6310,6310,6310,6310,13
20230615,120200,80064880,6310,6310,6310,6310,18
20230615,120100,79951300,6320,6320,6320,6320,0
20230615,120000,79951300,6320,6320,6320,6320,0
20230615,115900,79951300,6320,6320,6320,6320,0
20230615,115800,79951300,6320,6320,6320,6320,0
20230615,115700,79951300,6320,6320,6320,6320,1
20230615,115600,79944980,6310,6310,6310,6310,0
20230615,115500,79944980,6310,6310,6310,6310,33
20230615,115400,79736750,6300,6300,6300,6300,5
20230615,115300,79705250,6310,6310,6310,6310,2
20230615,115200,79692630,6300,6300,6300,6300,5
20230615,115100,79661130,6300,6300,6300,6300,44
20230615,115000,79383930,6310,6310,6310,6310,1
20230615,114900,79377620,6300,6300,6300,6300,8
20230615,114800,79327220,6300,6300,6300,6300,2
20230615,114700,79314620,6300,6300,6300,6300,8
20230615,114600,79264220,6300,6300,6300,6300,3
20230615,114500,79245320,6300,6300,6300,6300,8
20230615,114400,79194920,6310,6310,6310,6310,0
20230615,114300,79194920,6310,6310,6310,6310,1
20230615,114200,79188610,6300,6300,6300,6300,9
20230615,114100,79131910,6300,6300,6300,6300,4
20230615,114000,79106710,6300,6300,6300,6300,9
20230615,113900,79050010,6310,6310,6310,6310,2
20230615,113800,79037390,6310,6310,6310,6310,0
20230615,113700,79037390,6310,6310,6310,6310,1
20230615,113600,79031080,6300,6300,6300,6300,12
20230615,113500,78955480,6310,6310,6310,6310,0
20230615,113400,78955480,6310,6310,6310,6310,0
20230615,113300,78955480,6310,6310,6310,6310,0
20230615,113200,78955480,6310,6310,6310,6310,0
20230615,113100,78955480,6310,6310,6310,6310,1
20230615,113000,78949170,6310,6310,6310,6310,1
20230615,112900,78942860,6300,6300,6300,6300,0
20230615,112800,78942860,6300,6300,6300,6300,0
20230615,112700,78942860,6300,6300,6300,6300,0
20230615,112600,78942860,6300,6300,6300,6300,0
20230615,112500,78942860,6300,6300,6300,6300,0
20230615,112400,78942860,6300,6300,6300,6300,306
20230615,112300,77015060,6300,6300,6300,6300,101
20230615,112200,76378760,6300,6300,6300,6300,0
20230615,112100,76378760,6300,6280,6300,6280,159
20230615,112000,75377840,6280,6280,6280,6280,123
20230615,111900,74605400,6280,6280,6280,6280,179
20230615,111800,73481280,6300,6300,6300,6300,0
20230615,111700,73481280,6300,6300,6300,6300,0
20230615,111600,73481280,6300,6270,6300,6270,601
20230615,111500,69712980,6270,6270,6270,6270,8
20230615,111400,69662820,6270,6280,6280,6270,1547
20230615,111300,59953250,6280,6300,6300,6280,210
20230615,111200,58632780,6300,6300,6300,6300,0
20230615,111100,58632780,6300,6290,6300,6290,119
20230615,111000,57883270,6290,6290,6290,6290,2
20230615,110900,57870690,6290,6290,6300,6290,10
20230615,110800,57807770,6290,6290,6290,6290,7
20230615,110700,57763740,6300,6300,6300,6300,348
20230615,110600,55571340,6310,6310,6310,6310,248
20230615,110500,54006460,6330,6330,6330,6330,0
20230615,110400,54006460,6330,6330,6330,6330,0
20230615,110300,54006460,6330,6330,6330,6330,1
20230615,110200,54000130,6310,6310,6310,6310,45
20230615,110100,53716180,6320,6320,6320,6320,130
20230615,110000,52894580,6320,6310,6320,6310,259
20230615,105900,51257800,6330,6330,6330,6330,232
20230615,105800,49789240,6330,6330,6330,6330,100
20230615,105700,49156240,6330,6330,6330,6330,0
20230615,105600,49156240,6330,6320,6330,6320,201
20230615,105500,47885910,6320,6320,6320,6320,0
20230615,105400,47885910,6320,6320,6320,6320,280
20230615,105300,46116310,6320,6320,6320,6310,269
20230615,105200,44416310,6320,6320,6320,6320,20
20230615,105100,44289910,6330,6330,6330,6330,32
20230615,105000,44087350,6330,6330,6330,6330,0
20230615,104900,44087350,6330,6340,6350,6330,87
20230615,104800,43536080,6340,6340,6340,6340,3
20230615,104700,43517060,6350,6350,6350,6350,301
20230615,104600,41605710,6360,6360,6360,6360,0
20230615,104500,41605710,6360,6360,6360,6360,15
20230615,104400,41510310,6360,6360,6360,6360,12
20230615,104300,41433990,6360,6360,6360,6360,201
20230615,104200,40155630,6370,6380,6380,6370,514
20230615,104100,36881440,6370,6370,6370,6370,7
20230615,104000,36836850,6370,6370,6370,6370,20
20230615,103900,36709450,6370,6370,6370,6370,0
20230615,103800,36709450,6370,6370,6370,6370,0
20230615,103700,36709450,6370,6370,6370,6370,146
20230615,103600,35779430,6400,6400,6400,6400,1
20230615,103500,35773030,6380,6380,6380,6380,0
20230615,103400,35773030,6380,6380,6380,6380,0
20230615,103300,35773030,6380,6380,6380,6380,54
20230615,103200,35428510,6380,6380,6380,6380,0
20230615,103100,35428510,6380,6380,6380,6380,0
20230615,103000,35428510,6380,6380,6380,6380,0
20230615,102900,35428510,6380,6380,6380,6380,1
20230615,102800,35422130,6370,6370,6370,6370,40
20230615,102700,35167330,6370,6370,6370,6370,0
20230615,102600,35167330,6370,6370,6370,6370,0
20230615,102500,35167330,6370,6370,6370,6370,46
20230615,102400,34874310,6400,6400,6400,6400,0
20230615,102300,34874310,6400,6400,6400,6400,1
20230615,102200,34867910,6400,6400,6400,6400,1
20230615,102100,34861510,6380,6380,6380,6380,0
20230615,102000,34861510,6380,6380,6380,6380,0
20230615,101900,34861510,6380,6380,6380,6380,0
20230615,101800,34861510,6380,6380,6380,6380,1
20230615,101700,34855130,6400,6400,6400,6400,0
20230615,101600,34855130,6400,6400,6400,6400,0
20230615,101500,34855130,6400,6420,6420,6400,1021
20230615,101400,28320710,6420,6420,6420,6420,0
20230615,101300,28320710,6420,6420,6420,6420,100
20230615,101200,27678710,6420,6420,6420,6420,0
20230615,101100,27678710,6420,6420,6420,6420,0
20230615,101000,27678710,6420,6410,6420,6400,66
20230615,100900,27256270,6420,6420,6420,6420,0
20230615,100800,27256270,6420,6420,6420,6420,1
20230615,100700,27249850,6420,6420,6420,6420,0
20230615,100600,27249850,6420,6420,6420,6420,0
20230615,100500,27249850,6420,6420,6420,6420,0
20230615,100400,27249850,6420,6420,6420,6420,1
20230615,100300,27243430,6420,6420,6420,6420,0
20230615,100200,27243430,6420,6420,6420,6420,1
20230615,100100,27237010,6410,6410,6410,6410,0
20230615,100000,27237010,6410,6410,6410,6410,58
20230615,095900,26865230,6410,6410,6410,6410,78
20230615,095800,26365250,6410,6410,6410,6410,20
20230615,095700,26237050,6410,6410,6410,6410,317
20230615,095600,24205080,6410,6410,6410,6410,0
20230615,095500,24205080,6410,6420,6420,6410,9
20230615,095400,24147330,6410,6410,6410,6410,99
20230615,095300,23512740,6410,6410,6410,6410,0
20230615,095200,23512740,6410,6410,6410,6410,3
20230615,095100,23493510,6410,6410,6410,6410,10
20230615,095000,23429410,6410,6410,6410,6410,0
20230615,094900,23429410,6410,6400,6410,6400,124
20230615,094800,22634740,6410,6410,6410,6410,1
20230615,094700,22628330,6400,6400,6400,6400,0
20230615,094600,22628330,6400,6390,6400,6390,31
20230615,094500,22429980,6390,6390,6390,6390,11
20230615,094400,22359690,6390,6390,6390,6390,3
20230615,094300,22340520,6390,6390,6390,6390,2055
20230615,094200,9209070,6390,6390,6390,6390,0
20230615,094100,9209070,6390,6410,6410,6390,167
20230615,094000,8141920,6390,6390,6390,6390,0
20230615,093900,8141920,6390,6400,6400,6390,8
20230615,093800,8090750,6400,6400,6400,6400,0
20230615,093700,8090750,6400,6400,6400,6400,0
20230615,093600,8090750,6400,6410,6410,6400,6
20230615,093500,8052320,6400,6400,6400,6400,0
20230615,093400,8052320,6400,6410,6410,6400,6
20230615,093300,8013910,6410,6390,6410,6390,40
20230615,093200,7757960,6390,6390,6390,6390,3
20230615,093100,7738790,6390,6390,6390,6390,0
20230615,093000,7738790,6390,6390,6390,6390,3
20230615,092900,7719620,6400,6400,6400,6400,0
20230615,092800,7719620,6400,6400,6400,6400,1
20230615,092700,7713220,6390,6390,6390,6390,3
20230615,092600,7694050,6390,6390,6390,6390,10
20230615,092500,7630150,6390,6390,6390,6390,3
20230615,092400,7610980,6390,6390,6390,6390,0
20230615,092300,7610980,6390,6390,6390,6390,0
20230615,092200,7610980,6390,6390,6390,6390,3
20230615,092100,7591810,6400,6400,6400,6400,1
20230615,092000,7585410,6390,6400,6400,6390,8
20230615,091900,7534240,6390,6390,6390,6390,0
20230615,091800,7534240,6390,6390,6390,6390,13
20230615,091700,7451170,6400,6400,6400,6400,0
20230615,091600,7451170,6400,6400,6400,6400,234
20230615,091500,5953570,6400,6400,6400,6400,0
20230615,091400,5953570,6400,6400,6400,6400,38
20230615,091300,5710370,6390,6390,6390,6390,0
20230615,091200,5710370,6390,6390,6390,6390,0
20230615,091100,5710370,6390,6390,6390,6390,347
20230615,091000,3493040,6370,6390,6390,6370,144
20230615,090900,2575740,6390,6390,6390,6390,0
20230615,090800,2575740,6390,6390,6390,6390,0
20230615,090700,2575740,6390,6390,6390,6390,1
20230615,090600,2569350,6390,6390,6390,6390,0
20230615,090500,2569350,6390,6390,6390,6390,33
20230615,090400,2358480,6390,6390,6390,6390,0
20230615,090300,2358480,6390,6390,6390,6390,20
20230615,090200,2230680,6390,6350,6390,6330,150
20230615,090100,1276390,6350,6350,6350,6350,0
20230615,090000,1276390,6350,6350,6390,6350,201