KissMeData/219420/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,185500,521730320,6920,6920,6920,6920,2487
20230612,185400,521730320,6920,6920,6920,6920,0
20230612,185300,521730320,6920,6920,6920,6920,0
20230612,185200,521730320,6920,6920,6920,6920,0
20230612,185100,521730320,6920,6920,6920,6920,0
20230612,185000,521730320,6920,6920,6920,6920,0
20230612,184900,521730320,6920,6920,6920,6920,0
20230612,184800,521730320,6920,6920,6920,6920,0
20230612,184700,521730320,6920,6920,6920,6920,0
20230612,184600,521730320,6920,6920,6920,6920,0
20230612,184500,521730320,6920,6920,6920,6920,0
20230612,184400,521730320,6920,6920,6920,6920,0
20230612,184300,521730320,6920,6920,6920,6920,0
20230612,184200,521730320,6920,6920,6920,6920,0
20230612,184100,521730320,6920,6920,6920,6920,0
20230612,184000,521730320,6920,6920,6920,6920,0
20230612,183900,521730320,6920,6920,6920,6920,0
20230612,183800,521730320,6920,6920,6920,6920,0
20230612,183700,521730320,6920,6920,6920,6920,0
20230612,183600,521730320,6920,6920,6920,6920,0
20230612,183500,521730320,6920,6920,6920,6920,0
20230612,183400,521730320,6920,6920,6920,6920,0
20230612,183300,521730320,6920,6920,6920,6920,0
20230612,183200,521730320,6920,6920,6920,6920,0
20230612,183100,521730320,6920,6920,6920,6920,0
20230612,183000,521730320,6920,6920,6920,6920,0
20230612,182900,521730320,6920,6920,6920,6920,0
20230612,182800,521730320,6920,6920,6920,6920,0
20230612,182700,521730320,6920,6920,6920,6920,0
20230612,182600,521730320,6920,6920,6920,6920,0
20230612,182500,521730320,6920,6920,6920,6920,2487
20230612,182400,521730320,6920,6920,6920,6920,0
20230612,182300,521730320,6920,6920,6920,6920,0
20230612,182200,521730320,6920,6920,6920,6920,0
20230612,182100,521730320,6920,6920,6920,6920,0
20230612,182000,521730320,6920,6920,6920,6920,0
20230612,181900,521730320,6920,6920,6920,6920,0
20230612,181800,521730320,6920,6920,6920,6920,0
20230612,181700,521730320,6920,6920,6920,6920,0
20230612,181600,521730320,6920,6920,6920,6920,0
20230612,181500,521730320,6920,6920,6920,6920,0
20230612,181400,521730320,6920,6920,6920,6920,0
20230612,181300,521730320,6920,6920,6920,6920,0
20230612,181200,521730320,6920,6920,6920,6920,0
20230612,181100,521730320,6920,6920,6920,6920,0
20230612,181000,521730320,6920,6920,6920,6920,0
20230612,180900,521730320,6920,6920,6920,6920,0
20230612,180800,521730320,6920,6920,6920,6920,0
20230612,180700,521730320,6920,6920,6920,6920,0
20230612,180600,521730320,6920,6920,6920,6920,0
20230612,180500,521730320,6920,6920,6920,6920,0
20230612,180400,521730320,6920,6920,6920,6920,0
20230612,180300,521730320,6920,6920,6920,6920,0
20230612,180200,521730320,6920,6920,6920,6920,0
20230612,180100,521730320,6920,6920,6920,6920,0
20230612,180000,521730320,6920,6920,6920,6920,0
20230612,175900,521730320,6920,6920,6920,6920,0
20230612,175800,521730320,6920,6920,6920,6920,0
20230612,175700,521730320,6920,6920,6920,6920,0
20230612,175600,521730320,6920,6920,6920,6920,0
20230612,175500,521730320,6920,6920,6920,6920,2487
20230612,175400,521730320,6920,6920,6920,6920,0
20230612,175300,521730320,6920,6920,6920,6920,0
20230612,175200,521730320,6920,6920,6920,6920,0
20230612,175100,521730320,6920,6920,6920,6920,0
20230612,175000,521730320,6920,6920,6920,6920,0
20230612,174900,521730320,6920,6920,6920,6920,0
20230612,174800,521730320,6920,6920,6920,6920,0
20230612,174700,521730320,6920,6920,6920,6920,0
20230612,174600,521730320,6920,6920,6920,6920,0
20230612,174500,521730320,6920,6920,6920,6920,0
20230612,174400,521730320,6920,6920,6920,6920,0
20230612,174300,521730320,6920,6920,6920,6920,0
20230612,174200,521730320,6920,6920,6920,6920,0
20230612,174100,521730320,6920,6920,6920,6920,0
20230612,174000,521730320,6920,6920,6920,6920,0
20230612,173900,521730320,6920,6920,6920,6920,0
20230612,173800,521730320,6920,6920,6920,6920,0
20230612,173700,521730320,6920,6920,6920,6920,0
20230612,173600,521730320,6920,6920,6920,6920,0
20230612,173500,521730320,6920,6920,6920,6920,0
20230612,173400,521730320,6920,6920,6920,6920,0
20230612,173300,521730320,6920,6920,6920,6920,0
20230612,173200,521730320,6920,6920,6920,6920,0
20230612,173100,521730320,6920,6920,6920,6920,0
20230612,173000,521730320,6920,6920,6920,6920,0
20230612,172900,521730320,6920,6920,6920,6920,0
20230612,172800,521730320,6920,6920,6920,6920,0
20230612,172700,521730320,6920,6920,6920,6920,0
20230612,172600,521730320,6920,6920,6920,6920,0
20230612,172500,521730320,6920,6920,6920,6920,2487
20230612,172400,521730320,6920,6920,6920,6920,0
20230612,172300,521730320,6920,6920,6920,6920,0
20230612,172200,521730320,6920,6920,6920,6920,0
20230612,172100,521730320,6920,6920,6920,6920,0
20230612,172000,521730320,6920,6920,6920,6920,0
20230612,171900,521730320,6920,6920,6920,6920,0
20230612,171800,521730320,6920,6920,6920,6920,0
20230612,171700,521730320,6920,6920,6920,6920,0
20230612,171600,521730320,6920,6920,6920,6920,0
20230612,171500,521730320,6920,6920,6920,6920,0
20230612,171400,521730320,6920,6920,6920,6920,0
20230612,171300,521730320,6920,6920,6920,6920,0
20230612,171200,521730320,6920,6920,6920,6920,0
20230612,171100,521730320,6920,6920,6920,6920,0
20230612,171000,521730320,6920,6920,6920,6920,0
20230612,170900,521730320,6920,6920,6920,6920,0
20230612,170800,521730320,6920,6920,6920,6920,0
20230612,170700,521730320,6920,6920,6920,6920,0
20230612,170600,521730320,6920,6920,6920,6920,0
20230612,170500,521730320,6920,6920,6920,6920,0
20230612,170400,521730320,6920,6920,6920,6920,0
20230612,170300,521730320,6920,6920,6920,6920,0
20230612,170200,521730320,6920,6920,6920,6920,0
20230612,170100,521730320,6920,6920,6920,6920,0
20230612,170000,521730320,6920,6920,6920,6920,0
20230612,165900,521730320,6920,6920,6920,6920,0
20230612,165800,521730320,6920,6920,6920,6920,0
20230612,165700,521730320,6920,6920,6920,6920,0
20230612,165600,521730320,6920,6920,6920,6920,0
20230612,165500,521730320,6920,6920,6920,6920,2487
20230612,165400,521730320,6920,6920,6920,6920,0
20230612,165300,521730320,6920,6920,6920,6920,0
20230612,165200,521730320,6920,6920,6920,6920,0
20230612,165100,521730320,6920,6920,6920,6920,0
20230612,165000,521730320,6920,6920,6920,6920,0
20230612,164900,521730320,6920,6920,6920,6920,0
20230612,164800,521730320,6920,6920,6920,6920,0
20230612,164700,521730320,6920,6920,6920,6920,0
20230612,164600,521730320,6920,6920,6920,6920,0
20230612,164500,521730320,6920,6920,6920,6920,0
20230612,164400,521730320,6920,6920,6920,6920,0
20230612,164300,521730320,6920,6920,6920,6920,0
20230612,164200,521730320,6920,6920,6920,6920,0
20230612,164100,521730320,6920,6920,6920,6920,0
20230612,164000,521730320,6920,6920,6920,6920,0
20230612,163900,521730320,6920,6920,6920,6920,0
20230612,163800,521730320,6920,6920,6920,6920,0
20230612,163700,521730320,6920,6920,6920,6920,0
20230612,163600,521730320,6920,6920,6920,6920,0
20230612,163500,521730320,6920,6920,6920,6920,0
20230612,163400,521730320,6920,6920,6920,6920,0
20230612,163300,521730320,6920,6920,6920,6920,0
20230612,163200,521730320,6920,6920,6920,6920,0
20230612,163100,521730320,6920,6920,6920,6920,0
20230612,163000,521730320,6920,6920,6920,6920,0
20230612,162900,521730320,6920,6920,6920,6920,0
20230612,162800,521730320,6920,6920,6920,6920,0
20230612,162700,521730320,6920,6920,6920,6920,0
20230612,162600,521730320,6920,6920,6920,6920,0
20230612,162500,521730320,6920,6920,6920,6920,2487
20230612,162400,521730320,6920,6920,6920,6920,0
20230612,162300,521730320,6920,6920,6920,6920,0
20230612,162200,521730320,6920,6920,6920,6920,0
20230612,162100,521730320,6920,6920,6920,6920,0
20230612,162000,521730320,6920,6920,6920,6920,0
20230612,161900,521730320,6920,6920,6920,6920,0
20230612,161800,521730320,6920,6920,6920,6920,0
20230612,161700,521730320,6920,6920,6920,6920,0
20230612,161600,521730320,6920,6920,6920,6920,0
20230612,161500,521730320,6920,6920,6920,6920,0
20230612,161400,521730320,6920,6920,6920,6920,0
20230612,161300,521730320,6920,6920,6920,6920,0
20230612,161200,521730320,6920,6920,6920,6920,0
20230612,161100,521730320,6920,6920,6920,6920,0
20230612,161000,521730320,6920,6920,6920,6920,0
20230612,160900,521730320,6920,6920,6920,6920,0
20230612,160800,521730320,6920,6920,6920,6920,0
20230612,160700,521730320,6920,6920,6920,6920,0
20230612,160600,521730320,6920,6920,6920,6920,0
20230612,160500,521730320,6920,6920,6920,6920,0
20230612,160400,521730320,6920,6920,6920,6920,0
20230612,160300,521730320,6920,6920,6920,6920,0
20230612,160200,521730320,6920,6920,6920,6920,0
20230612,160100,521730320,6920,6920,6920,6920,0
20230612,160000,521730320,6920,6920,6920,6920,0
20230612,155900,521730320,6920,6920,6920,6920,0
20230612,155800,521730320,6920,6920,6920,6920,0
20230612,155700,521730320,6920,6920,6920,6920,0
20230612,155600,521730320,6920,6920,6920,6920,0
20230612,155500,521730320,6920,6920,6920,6920,2487
20230612,155400,521730320,6920,6920,6920,6920,0
20230612,155300,521730320,6920,6920,6920,6920,0
20230612,155200,521730320,6920,6920,6920,6920,0
20230612,155100,521730320,6920,6920,6920,6920,0
20230612,155000,521730320,6920,6920,6920,6920,0
20230612,154900,521730320,6920,6920,6920,6920,0
20230612,154800,521730320,6920,6920,6920,6920,0
20230612,154700,521730320,6920,6920,6920,6920,0
20230612,154600,521730320,6920,6920,6920,6920,0
20230612,154500,521730320,6920,6920,6920,6920,0
20230612,154400,521730320,6920,6920,6920,6920,0
20230612,154300,521730320,6920,6920,6920,6920,0
20230612,154200,521730320,6920,6920,6920,6920,0
20230612,154100,521730320,6920,6920,6920,6920,0
20230612,154000,521730320,6920,6920,6920,6920,0
20230612,153900,521730320,6920,6920,6920,6920,0
20230612,153800,521730320,6920,6920,6920,6920,0
20230612,153700,521730320,6920,6920,6920,6920,0
20230612,153600,521730320,6920,6920,6920,6920,0
20230612,153500,521730320,6920,6920,6920,6920,0
20230612,153400,521730320,6920,6920,6920,6920,0
20230612,153300,521730320,6920,6920,6920,6920,0
20230612,153200,521730320,6920,6920,6920,6920,0
20230612,153100,521730320,6920,6920,6920,6920,0
20230612,153000,521730320,6920,6920,6920,6920,2487
20230612,152900,504520280,6910,6910,6910,6910,0
20230612,152800,504520280,6910,6910,6910,6910,0
20230612,152700,504520280,6910,6910,6910,6910,0
20230612,152600,504520280,6910,6910,6910,6910,0
20230612,152500,504520280,6910,6910,6910,6910,0
20230612,152400,504520280,6910,6910,6910,6910,0
20230612,152300,504520280,6910,6910,6910,6910,0
20230612,152200,504520280,6910,6910,6910,6910,0
20230612,152100,504520280,6910,6910,6910,6910,0
20230612,152000,504520280,6910,6910,6910,6910,0
20230612,151900,504520280,6910,6920,6920,6910,810
20230612,151800,498923070,6920,6930,6930,6920,90
20230612,151700,498300260,6920,6930,6930,6920,1500
20230612,151600,487914230,6930,6930,6930,6930,20
20230612,151500,487775630,6940,6950,6960,6940,1231
20230612,151400,479220660,6950,6950,6950,6950,0
20230612,151300,479220660,6950,6950,6950,6950,0
20230612,151200,479220660,6950,6950,6950,6950,420
20230612,151100,476301660,6950,6970,6970,6950,101
20230612,151000,475597710,6970,6960,6970,6960,2
20230612,150900,475583780,6950,6950,6950,6950,0
20230612,150800,475583780,6950,6950,6950,6950,0
20230612,150700,475583780,6950,6960,6960,6950,143
20230612,150600,474589920,6970,6970,6970,6970,0
20230612,150500,474589920,6970,6970,6970,6970,0
20230612,150400,474589920,6970,6970,6970,6970,0
20230612,150300,474589920,6970,6960,6970,6960,200
20230612,150200,473195930,6970,6970,6970,6970,100
20230612,150100,472498930,6970,6970,6970,6970,0
20230612,150000,472498930,6970,6970,6970,6970,2
20230612,145900,472484990,6970,6970,6970,6970,132
20230612,145800,471564950,6940,6940,6940,6940,30
20230612,145700,471356750,6940,6940,6940,6940,283
20230612,145600,469392730,6940,6940,6940,6940,0
20230612,145500,469392730,6940,6940,6940,6940,1
20230612,145400,469385790,6930,6930,6930,6930,0
20230612,145300,469385790,6930,6930,6930,6930,0
20230612,145200,469385790,6930,6930,6930,6930,0
20230612,145100,469385790,6930,6930,6930,6930,0
20230612,145000,469385790,6930,6930,6930,6930,2
20230612,144900,469371930,6930,6930,6930,6930,0
20230612,144800,469371930,6930,6930,6930,6930,0
20230612,144700,469371930,6930,6930,6930,6930,90
20230612,144600,468748230,6960,6960,6960,6960,66
20230612,144500,468288870,6960,6960,6960,6960,5
20230612,144400,468254070,6970,6970,6970,6970,0
20230612,144300,468254070,6970,6970,6970,6970,0
20230612,144200,468254070,6970,6970,6970,6970,0
20230612,144100,468254070,6970,6970,6970,6970,0
20230612,144000,468254070,6970,6970,6970,6930,7
20230612,143900,468205480,6930,6930,6930,6930,0
20230612,143800,468205480,6930,6930,6930,6930,0
20230612,143700,468205480,6930,6930,6930,6930,0
20230612,143600,468205480,6930,6930,6930,6930,0
20230612,143500,468205480,6930,6930,6930,6930,0
20230612,143400,468205480,6930,6930,6930,6930,33
20230612,143300,467976790,6930,6930,6930,6930,0
20230612,143200,467976790,6930,6930,6930,6930,0
20230612,143100,467976790,6930,6930,6930,6930,10
20230612,143000,467907490,6930,6940,6940,6930,225
20230612,142900,466346490,6930,6930,6930,6930,0
20230612,142800,466346490,6930,6930,6930,6930,0
20230612,142700,466346490,6930,6930,6930,6930,0
20230612,142600,466346490,6930,6930,6930,6930,15
20230612,142500,466242540,6920,6920,6920,6920,0
20230612,142400,466242540,6920,6920,6920,6920,0
20230612,142300,466242540,6920,6930,6930,6920,962
20230612,142200,459584990,6940,6940,6940,6940,10
20230612,142100,459515590,6940,6940,6940,6940,0
20230612,142000,459515590,6940,6940,6940,6940,0
20230612,141900,459515590,6940,6940,6940,6940,359
20230612,141800,457024130,6920,6940,6940,6920,529
20230612,141700,453359450,6920,6920,6920,6920,0
20230612,141600,453359450,6920,6920,6920,6920,200
20230612,141500,451975450,6920,6920,6920,6920,15
20230612,141400,451871650,6920,6930,6930,6920,170
20230612,141300,450693860,6930,6930,6930,6920,2695
20230612,141200,432018000,6930,6930,6930,6930,56
20230612,141100,431629920,6930,6940,6940,6930,98
20230612,141000,430949830,6940,6940,6940,6940,96
20230612,140900,430283590,6940,6940,6940,6940,0
20230612,140800,430283590,6940,6940,6940,6940,580
20230612,140700,426258390,6930,6930,6930,6930,0
20230612,140600,426258390,6930,6930,6930,6930,0
20230612,140500,426258390,6930,6930,6930,6930,70
20230612,140400,425773290,6940,6940,6940,6940,20
20230612,140300,425634490,6940,6960,6960,6920,45
20230612,140200,425321890,6960,6960,6960,6960,0
20230612,140100,425321890,6960,6960,6960,6960,2
20230612,140000,425307970,6910,6920,6920,6910,1000
20230612,135900,418393960,6920,6920,6920,6920,5
20230612,135800,418359360,6940,6940,6940,6940,0
20230612,135700,418359360,6940,6940,6940,6940,14
20230612,135600,418262200,6940,6940,6940,6940,186
20230612,135500,416971360,6940,6940,6940,6940,100
20230612,135400,416277360,6940,6940,6940,6940,30
20230612,135300,416069160,6940,6940,6940,6940,9
20230612,135200,416006700,6930,6930,6930,6930,0
20230612,135100,416006700,6930,6930,6930,6930,7
20230612,135000,415958190,6920,6930,6930,6920,381
20230612,134900,413318670,6970,6970,6970,6970,0
20230612,134800,413318670,6970,6970,6970,6970,0
20230612,134700,413318670,6970,6970,6970,6970,0
20230612,134600,413318670,6970,6930,6970,6930,201
20230612,134500,411925700,6930,6930,6930,6930,0
20230612,134400,411925700,6930,6930,6930,6930,200
20230612,134300,410539700,6940,6940,6940,6940,100
20230612,134200,409845700,6940,6940,6940,6940,220
20230612,134100,408318900,6940,6940,6940,6940,0
20230612,134000,408318900,6940,6940,6940,6940,0
20230612,133900,408318900,6940,6940,6940,6940,1
20230612,133800,408311960,6940,6940,6940,6940,0
20230612,133700,408311960,6940,6940,6940,6940,22
20230612,133600,408159280,6940,6940,6940,6940,0
20230612,133500,408159280,6940,6940,6940,6940,0
20230612,133400,408159280,6940,6940,6940,6940,0
20230612,133300,408159280,6940,6940,6940,6940,0
20230612,133200,408159280,6940,6940,6940,6940,0
20230612,133100,408159280,6940,6940,6940,6940,0
20230612,133000,408159280,6940,6950,6950,6930,238
20230612,132900,406509070,6950,6950,6950,6950,113
20230612,132800,405723720,6970,6970,6970,6970,0
20230612,132700,405723720,6970,6970,6970,6970,0
20230612,132600,405723720,6970,6970,6970,6970,0
20230612,132500,405723720,6970,6950,6970,6940,64
20230612,132400,405279440,6970,6970,6970,6970,0
20230612,132300,405279440,6970,6970,6970,6970,1
20230612,132200,405272470,6950,6960,6960,6950,78
20230612,132100,404730350,6950,6950,6950,6950,0
20230612,132000,404730350,6950,6950,6950,6950,0
20230612,131900,404730350,6950,6950,6950,6950,2
20230612,131800,404716450,6950,6950,6950,6950,8
20230612,131700,404660850,6940,6940,6940,6940,0
20230612,131600,404660850,6940,6940,6940,6940,1018
20230612,131500,397595930,6930,6930,6930,6930,0
20230612,131400,397595930,6930,6930,6930,6930,0
20230612,131300,397595930,6930,6930,6930,6930,0
20230612,131200,397595930,6930,6930,6930,6930,0
20230612,131100,397595930,6930,6930,6930,6930,0
20230612,131000,397595930,6930,6930,6930,6930,0
20230612,130900,397595930,6930,6930,6930,6930,0
20230612,130800,397595930,6930,6960,6960,6930,232
20230612,130700,395984350,6960,6960,6960,6960,0
20230612,130600,395984350,6960,6960,6960,6960,0
20230612,130500,395984350,6960,6960,6960,6960,0
20230612,130400,395984350,6960,6960,6960,6960,0
20230612,130300,395984350,6960,6960,6960,6960,0
20230612,130200,395984350,6960,6960,6960,6960,0
20230612,130100,395984350,6960,6960,6960,6960,55
20230612,130000,395601550,6960,6960,6960,6960,40
20230612,125900,395323150,6960,6960,6960,6960,0
20230612,125800,395323150,6960,6960,6960,6960,0
20230612,125700,395323150,6960,6960,6960,6960,152
20230612,125600,394265230,6960,6960,6960,6960,340
20230612,125500,391898830,6960,6960,6960,6960,4
20230612,125400,391870990,6960,6960,6960,6960,38
20230612,125300,391606510,6960,6960,6960,6960,0
20230612,125200,391606510,6960,6960,6960,6960,200
20230612,125100,390214510,6960,6960,6960,6960,129
20230612,125000,389316670,6950,6950,6950,6950,0
20230612,124900,389316670,6950,6950,6950,6950,0
20230612,124800,389316670,6950,6950,6950,6950,0
20230612,124700,389316670,6950,6950,6950,6950,0
20230612,124600,389316670,6950,6950,6950,6950,0
20230612,124500,389316670,6950,6950,6950,6950,0
20230612,124400,389316670,6950,6950,6950,6950,0
20230612,124300,389316670,6950,6950,6950,6950,0
20230612,124200,389316670,6950,6960,6960,6950,3
20230612,124100,389295800,6960,6960,6960,6960,0
20230612,124000,389295800,6960,6960,6960,6960,0
20230612,123900,389295800,6960,6960,6960,6960,0
20230612,123800,389295800,6960,6960,6960,6960,0
20230612,123700,389295800,6960,6960,6960,6960,0
20230612,123600,389295800,6960,6960,6960,6960,0
20230612,123500,389295800,6960,6960,6960,6960,5
20230612,123400,389261000,6960,6960,6960,6960,7
20230612,123300,389212280,6960,6960,6960,6960,0
20230612,123200,389212280,6960,6960,6960,6960,0
20230612,123100,389212280,6960,6960,6960,6960,0
20230612,123000,389212280,6960,6960,6960,6960,13
20230612,122900,389121800,6970,6970,6970,6970,0
20230612,122800,389121800,6970,6970,6970,6910,2002
20230612,122700,375232790,6970,6970,6970,6970,0
20230612,122600,375232790,6970,6970,6970,6970,0
20230612,122500,375232790,6970,6970,6970,6970,0
20230612,122400,375232790,6970,6970,6970,6970,0
20230612,122300,375232790,6970,6970,6970,6970,8
20230612,122200,375177030,6970,6970,6970,6970,176
20230612,122100,373950310,6980,6980,6980,6980,50
20230612,122000,373601310,6970,6980,6980,6970,56
20230612,121900,373210440,6970,6970,6970,6970,500
20230612,121800,369725440,6970,6970,6970,6970,84
20230612,121700,369139960,6970,6970,6970,6970,50
20230612,121600,368791460,6960,6960,6960,6960,1023
20230612,121500,361671380,6950,6950,6950,6950,50
20230612,121400,361323880,6960,6960,6960,6960,0
20230612,121300,361323880,6960,6960,6960,6960,0
20230612,121200,361323880,6960,6960,6960,6960,0
20230612,121100,361323880,6960,6950,6960,6950,574
20230612,121000,357333080,6940,6940,6940,6940,100
20230612,120900,356639080,6950,6950,6950,6950,10
20230612,120800,356569580,6960,6960,6960,6960,2
20230612,120700,356555660,6950,6950,6950,6950,9
20230612,120600,356493110,6950,6950,6950,6950,0
20230612,120500,356493110,6950,6950,6950,6950,65
20230612,120400,356041360,6960,6960,6960,6960,0
20230612,120300,356041360,6960,6960,6960,6960,4
20230612,120200,356013520,6950,6950,6950,6950,426
20230612,120100,353052820,6940,6940,6940,6940,133
20230612,120000,352129800,6920,6920,6920,6920,0
20230612,115900,352129800,6920,6920,6920,6920,0
20230612,115800,352129800,6920,6920,6920,6920,0
20230612,115700,352129800,6920,6920,6920,6920,0
20230612,115600,352129800,6920,6920,6920,6920,0
20230612,115500,352129800,6920,6920,6920,6920,0
20230612,115400,352129800,6920,6920,6920,6920,0
20230612,115300,352129800,6920,6920,6920,6920,0
20230612,115200,352129800,6920,6920,6920,6920,0
20230612,115100,352129800,6920,6920,6920,6920,0
20230612,115000,352129800,6920,6920,6920,6920,0
20230612,114900,352129800,6920,6920,6920,6920,0
20230612,114800,352129800,6920,6920,6920,6910,267
20230612,114700,350282460,6920,6920,6920,6920,0
20230612,114600,350282460,6920,6920,6920,6920,0
20230612,114500,350282460,6920,6920,6920,6920,449
20230612,114400,347175380,6920,6920,6920,6920,0
20230612,114300,347175380,6920,6920,6920,6920,0
20230612,114200,347175380,6920,6920,6920,6920,75
20230612,114100,346656380,6950,6950,6950,6950,0
20230612,114000,346656380,6950,6950,6950,6950,0
20230612,113900,346656380,6950,6950,6950,6950,0
20230612,113800,346656380,6950,6950,6950,6950,0
20230612,113700,346656380,6950,6950,6950,6950,7
20230612,113600,346607730,6920,6930,6940,6920,310
20230612,113500,344461030,6940,6940,6940,6940,60
20230612,113400,344044630,6950,6940,6950,6940,1000
20230612,113300,337102290,6930,6930,6930,6930,0
20230612,113200,337102290,6930,6930,6930,6930,3
20230612,113100,337081500,6940,6940,6940,6940,0
20230612,113000,337081500,6940,6930,6940,6930,54
20230612,112900,336707250,6930,6930,6930,6930,0
20230612,112800,336707250,6930,6930,6930,6930,35
20230612,112700,336464700,6930,6930,6930,6930,336
20230612,112600,334136220,6940,6940,6940,6940,0
20230612,112500,334136220,6940,6940,6940,6940,0
20230612,112400,334136220,6940,6940,6940,6940,0
20230612,112300,334136220,6940,6940,6940,6940,1
20230612,112200,334129280,6920,6920,6920,6920,30
20230612,112100,333921680,6940,6940,6940,6940,10
20230612,112000,333852280,6930,6930,6930,6920,150
20230612,111900,332812870,6930,6930,6930,6930,0
20230612,111800,332812870,6930,6930,6930,6930,0
20230612,111700,332812870,6930,6930,6930,6930,35
20230612,111600,332570320,6920,6920,6920,6920,30
20230612,111500,332362720,6920,6920,6920,6920,0
20230612,111400,332362720,6920,6920,6920,6920,5
20230612,111300,332328120,6910,6910,6910,6910,0
20230612,111200,332328120,6910,6930,6930,6910,140
20230612,111100,331359700,6940,6940,6940,6940,0
20230612,111000,331359700,6940,6940,6940,6940,296
20230612,110900,329305460,6940,6940,6940,6940,0
20230612,110800,329305460,6940,6940,6940,6940,15
20230612,110700,329201360,6940,6940,6940,6940,0
20230612,110600,329201360,6940,6940,6940,6940,20
20230612,110500,329062560,6950,6940,6950,6940,101
20230612,110400,328361610,6940,6940,6940,6940,0
20230612,110300,328361610,6940,6940,6940,6940,108
20230612,110200,327612090,6940,6940,6940,6940,34
20230612,110100,327376130,6940,6940,6940,6940,2
20230612,110000,327362250,6940,6950,6950,6940,7
20230612,105900,327313620,6940,6950,6950,6940,51
20230612,105800,326959180,6950,6950,6950,6950,0
20230612,105700,326959180,6950,6950,6950,6950,0
20230612,105600,326959180,6950,6950,6950,6950,3
20230612,105500,326938330,6940,6940,6940,6940,0
20230612,105400,326938330,6940,6940,6940,6940,0
20230612,105300,326938330,6940,6940,6940,6940,161
20230612,105200,325820990,6940,6940,6960,6940,513
20230612,105100,322260570,6940,6910,6940,6910,396
20230612,105000,319520490,6910,6930,6930,6910,634
20230612,104900,315129030,6940,6940,6940,6940,114
20230612,104800,314337870,6940,6940,6940,6940,0
20230612,104700,314337870,6940,6940,6940,6940,3
20230612,104600,314317050,6940,6940,6940,6940,107
20230612,104500,313574470,6940,6950,6950,6940,142
20230612,104400,312588780,6950,6950,6950,6950,0
20230612,104300,312588780,6950,6950,6950,6950,100
20230612,104200,311893780,6950,6950,6950,6950,10
20230612,104100,311824280,6950,6950,6950,6950,0
20230612,104000,311824280,6950,6950,6950,6950,1
20230612,103900,311817330,6950,6950,6950,6950,0
20230612,103800,311817330,6950,6950,6950,6950,0
20230612,103700,311817330,6950,6950,6960,6950,411
20230612,103600,308959140,6950,6950,6950,6950,5
20230612,103500,308924390,6930,6930,6930,6930,0
20230612,103400,308924390,6930,6930,6930,6930,64
20230612,103300,308480870,6920,6920,6920,6920,100
20230612,103200,307788870,6960,6930,6960,6930,407
20230612,103100,304965870,6910,6940,6950,6850,8261
20230612,103000,247959150,6950,6950,6950,6950,2
20230612,102900,247945250,6950,6950,6950,6950,1185
20230612,102800,239709500,6960,6960,6960,6960,0
20230612,102700,239709500,6960,6960,6960,6960,0
20230612,102600,239709500,6960,6950,6960,6950,181
20230612,102500,238450550,6950,6950,6950,6950,0
20230612,102400,238450550,6950,6950,6950,6950,69
20230612,102300,237971000,6950,6950,6950,6950,0
20230612,102200,237971000,6950,6950,6950,6950,1
20230612,102100,237964050,6960,6970,6970,6960,1022
20230612,102000,230850910,6970,6970,6970,6970,8
20230612,101900,230795150,6970,6970,6970,6970,0
20230612,101800,230795150,6970,6970,6970,6970,213
20230612,101700,229310540,6950,6950,6960,6950,146
20230612,101600,228295830,6950,6950,6950,6950,0
20230612,101500,228295830,6950,6950,6950,6950,0
20230612,101400,228295830,6950,6950,6950,6950,67
20230612,101300,227830180,6950,6950,6950,6950,0
20230612,101200,227830180,6950,6950,6950,6950,0
20230612,101100,227830180,6950,6950,6950,6950,0
20230612,101000,227830180,6950,6960,6960,6950,620
20230612,100900,223519980,6950,6960,6960,6950,348
20230612,100800,221099650,6950,6950,6960,6950,503
20230612,100700,217603790,6950,6960,6960,6950,265
20230612,100600,215761390,6980,6980,6980,6980,0
20230612,100500,215761390,6980,6960,6980,6960,42
20230612,100400,215468670,6970,6970,6970,6970,0
20230612,100300,215468670,6970,6950,6970,6950,50
20230612,100200,215120570,6950,6940,6950,6940,410
20230612,100100,212271360,6940,6950,6950,6940,1990
20230612,100000,198448260,6950,6950,6950,6950,0
20230612,095900,198448260,6950,6960,6960,6950,800
20230612,095800,192888210,6960,6970,6970,6960,480
20230612,095700,189547400,6960,6960,6960,6960,0
20230612,095600,189547400,6960,6960,6960,6960,92
20230612,095500,188907080,6960,6960,6960,6960,9
20230612,095400,188844440,6960,6960,6960,6960,252
20230612,095300,187090520,6960,6970,6970,6960,1140
20230612,095200,179147270,6980,6980,6980,6970,1809
20230612,095100,166528100,6980,6980,6980,6980,5
20230612,095000,166493200,6990,6990,6990,6990,0
20230612,094900,166493200,6990,6990,6990,6990,2
20230612,094800,166479220,6990,6990,6990,6990,162
20230612,094700,165346840,6990,6990,6990,6990,12
20230612,094600,165262960,6980,6980,6980,6980,0
20230612,094500,165262960,6980,6980,6980,6980,0
20230612,094400,165262960,6980,6980,6980,6980,9
20230612,094300,165200140,6990,6990,6990,6990,0
20230612,094200,165200140,6990,6990,6990,6990,33
20230612,094100,164969470,6990,6990,6990,6990,3
20230612,094000,164948500,6970,6970,6970,6970,2
20230612,093900,164934560,6970,6970,6970,6970,1
20230612,093800,164927590,6970,6970,6970,6970,10
20230612,093700,164857890,6990,6990,6990,6990,4
20230612,093600,164829930,6990,6990,6990,6990,1
20230612,093500,164822940,6990,6990,6990,6990,4
20230612,093400,164794980,6990,6970,6990,6970,162
20230612,093300,163665820,6980,6960,6980,6960,6
20230612,093200,163623960,6990,6970,6990,6960,194
20230612,093100,162270970,6960,6960,6960,6960,0
20230612,093000,162270970,6960,6960,6960,6960,100
20230612,092900,161574970,6960,6980,6990,6960,169
20230612,092800,160397790,6940,6940,6940,6940,0
20230612,092700,160397790,6940,6950,6950,6940,1704
20230612,092600,148562760,6950,6950,6950,6950,138
20230612,092500,147603660,6950,6960,6960,6950,743
20230612,092400,142438720,6960,6970,6970,6960,406
20230612,092300,139611490,6970,7000,7000,6970,2685
20230612,092200,120841660,7010,7010,7010,7010,714
20230612,092100,115836520,7010,7010,7010,7010,905
20230612,092000,109492470,7010,7010,7010,7010,0
20230612,091900,109492470,7010,7000,7010,7000,289
20230612,091800,107469420,7000,7000,7000,7000,100
20230612,091700,106769420,7000,7010,7010,7000,292
20230612,091600,104725270,7010,7010,7010,7010,426
20230612,091500,101739010,7010,7010,7020,7010,51
20230612,091400,101381490,7010,7010,7010,7010,0
20230612,091300,101381490,7010,7030,7030,7010,208
20230612,091200,99921750,7030,7030,7030,7030,142
20230612,091100,98923490,7040,7040,7040,7040,75
20230612,091000,98395490,7000,7000,7000,7000,100
20230612,090900,97695490,7000,7010,7010,7000,674
20230612,090800,92977440,7000,7010,7010,7000,2369
20230612,090700,76394390,7000,7000,7000,7000,0
20230612,090600,76394390,7000,7010,7010,7000,751
20230612,090500,71133110,7000,7000,7000,7000,612
20230612,090400,66849110,7000,7040,7040,7000,2550
20230612,090300,48962110,7050,7040,7050,7040,851
20230612,090200,42963260,7000,7050,7050,7000,707
20230612,090100,38014060,7000,7020,7020,7000,716
20230612,090000,32990130,7020,7090,7090,7020,4670