KissMeData/036710/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,212100,91271845,2945,2945,2945,2945,621
20230612,212000,91271845,2945,2945,2945,2945,0
20230612,211900,91271845,2945,2945,2945,2945,0
20230612,211800,91271845,2945,2945,2945,2945,0
20230612,211700,91271845,2945,2945,2945,2945,0
20230612,211600,91271845,2945,2945,2945,2945,0
20230612,211500,91271845,2945,2945,2945,2945,0
20230612,211400,91271845,2945,2945,2945,2945,0
20230612,211300,91271845,2945,2945,2945,2945,0
20230612,211200,91271845,2945,2945,2945,2945,0
20230612,211100,91271845,2945,2945,2945,2945,0
20230612,211000,91271845,2945,2945,2945,2945,0
20230612,210900,91271845,2945,2945,2945,2945,0
20230612,210800,91271845,2945,2945,2945,2945,0
20230612,210700,91271845,2945,2945,2945,2945,0
20230612,210600,91271845,2945,2945,2945,2945,0
20230612,210500,91271845,2945,2945,2945,2945,0
20230612,210400,91271845,2945,2945,2945,2945,0
20230612,210300,91271845,2945,2945,2945,2945,0
20230612,210200,91271845,2945,2945,2945,2945,0
20230612,210100,91271845,2945,2945,2945,2945,0
20230612,210000,91271845,2945,2945,2945,2945,0
20230612,205900,91271845,2945,2945,2945,2945,0
20230612,205800,91271845,2945,2945,2945,2945,0
20230612,205700,91271845,2945,2945,2945,2945,0
20230612,205600,91271845,2945,2945,2945,2945,0
20230612,205500,91271845,2945,2945,2945,2945,0
20230612,205400,91271845,2945,2945,2945,2945,0
20230612,205300,91271845,2945,2945,2945,2945,0
20230612,205200,91271845,2945,2945,2945,2945,0
20230612,205100,91271845,2945,2945,2945,2945,621
20230612,205000,91271845,2945,2945,2945,2945,0
20230612,204900,91271845,2945,2945,2945,2945,0
20230612,204800,91271845,2945,2945,2945,2945,0
20230612,204700,91271845,2945,2945,2945,2945,0
20230612,204600,91271845,2945,2945,2945,2945,0
20230612,204500,91271845,2945,2945,2945,2945,0
20230612,204400,91271845,2945,2945,2945,2945,0
20230612,204300,91271845,2945,2945,2945,2945,0
20230612,204200,91271845,2945,2945,2945,2945,0
20230612,204100,91271845,2945,2945,2945,2945,0
20230612,204000,91271845,2945,2945,2945,2945,0
20230612,203900,91271845,2945,2945,2945,2945,0
20230612,203800,91271845,2945,2945,2945,2945,0
20230612,203700,91271845,2945,2945,2945,2945,0
20230612,203600,91271845,2945,2945,2945,2945,0
20230612,203500,91271845,2945,2945,2945,2945,0
20230612,203400,91271845,2945,2945,2945,2945,0
20230612,203300,91271845,2945,2945,2945,2945,0
20230612,203200,91271845,2945,2945,2945,2945,0
20230612,203100,91271845,2945,2945,2945,2945,0
20230612,203000,91271845,2945,2945,2945,2945,0
20230612,202900,91271845,2945,2945,2945,2945,0
20230612,202800,91271845,2945,2945,2945,2945,0
20230612,202700,91271845,2945,2945,2945,2945,0
20230612,202600,91271845,2945,2945,2945,2945,0
20230612,202500,91271845,2945,2945,2945,2945,0
20230612,202400,91271845,2945,2945,2945,2945,0
20230612,202300,91271845,2945,2945,2945,2945,0
20230612,202200,91271845,2945,2945,2945,2945,0
20230612,202100,91271845,2945,2945,2945,2945,621
20230612,202000,91271845,2945,2945,2945,2945,0
20230612,201900,91271845,2945,2945,2945,2945,0
20230612,201800,91271845,2945,2945,2945,2945,0
20230612,201700,91271845,2945,2945,2945,2945,0
20230612,201600,91271845,2945,2945,2945,2945,0
20230612,201500,91271845,2945,2945,2945,2945,0
20230612,201400,91271845,2945,2945,2945,2945,0
20230612,201300,91271845,2945,2945,2945,2945,0
20230612,201200,91271845,2945,2945,2945,2945,0
20230612,201100,91271845,2945,2945,2945,2945,0
20230612,201000,91271845,2945,2945,2945,2945,0
20230612,200900,91271845,2945,2945,2945,2945,0
20230612,200800,91271845,2945,2945,2945,2945,0
20230612,200700,91271845,2945,2945,2945,2945,0
20230612,200600,91271845,2945,2945,2945,2945,0
20230612,200500,91271845,2945,2945,2945,2945,0
20230612,200400,91271845,2945,2945,2945,2945,0
20230612,200300,91271845,2945,2945,2945,2945,0
20230612,200200,91271845,2945,2945,2945,2945,0
20230612,200100,91271845,2945,2945,2945,2945,0
20230612,200000,91271845,2945,2945,2945,2945,0
20230612,195900,91271845,2945,2945,2945,2945,0
20230612,195800,91271845,2945,2945,2945,2945,0
20230612,195700,91271845,2945,2945,2945,2945,0
20230612,195600,91271845,2945,2945,2945,2945,0
20230612,195500,91271845,2945,2945,2945,2945,0
20230612,195400,91271845,2945,2945,2945,2945,0
20230612,195300,91271845,2945,2945,2945,2945,0
20230612,195200,91271845,2945,2945,2945,2945,0
20230612,195100,91271845,2945,2945,2945,2945,621
20230612,195000,91271845,2945,2945,2945,2945,0
20230612,194900,91271845,2945,2945,2945,2945,0
20230612,194800,91271845,2945,2945,2945,2945,0
20230612,194700,91271845,2945,2945,2945,2945,0
20230612,194600,91271845,2945,2945,2945,2945,0
20230612,194500,91271845,2945,2945,2945,2945,0
20230612,194400,91271845,2945,2945,2945,2945,0
20230612,194300,91271845,2945,2945,2945,2945,0
20230612,194200,91271845,2945,2945,2945,2945,0
20230612,194100,91271845,2945,2945,2945,2945,0
20230612,194000,91271845,2945,2945,2945,2945,0
20230612,193900,91271845,2945,2945,2945,2945,0
20230612,193800,91271845,2945,2945,2945,2945,0
20230612,193700,91271845,2945,2945,2945,2945,0
20230612,193600,91271845,2945,2945,2945,2945,0
20230612,193500,91271845,2945,2945,2945,2945,0
20230612,193400,91271845,2945,2945,2945,2945,0
20230612,193300,91271845,2945,2945,2945,2945,0
20230612,193200,91271845,2945,2945,2945,2945,0
20230612,193100,91271845,2945,2945,2945,2945,0
20230612,193000,91271845,2945,2945,2945,2945,0
20230612,192900,91271845,2945,2945,2945,2945,0
20230612,192800,91271845,2945,2945,2945,2945,0
20230612,192700,91271845,2945,2945,2945,2945,0
20230612,192600,91271845,2945,2945,2945,2945,0
20230612,192500,91271845,2945,2945,2945,2945,0
20230612,192400,91271845,2945,2945,2945,2945,0
20230612,192300,91271845,2945,2945,2945,2945,0
20230612,192200,91271845,2945,2945,2945,2945,0
20230612,192100,91271845,2945,2945,2945,2945,621
20230612,192000,91271845,2945,2945,2945,2945,0
20230612,191900,91271845,2945,2945,2945,2945,0
20230612,191800,91271845,2945,2945,2945,2945,0
20230612,191700,91271845,2945,2945,2945,2945,0
20230612,191600,91271845,2945,2945,2945,2945,0
20230612,191500,91271845,2945,2945,2945,2945,0
20230612,191400,91271845,2945,2945,2945,2945,0
20230612,191300,91271845,2945,2945,2945,2945,0
20230612,191200,91271845,2945,2945,2945,2945,0
20230612,191100,91271845,2945,2945,2945,2945,0
20230612,191000,91271845,2945,2945,2945,2945,0
20230612,190900,91271845,2945,2945,2945,2945,0
20230612,190800,91271845,2945,2945,2945,2945,0
20230612,190700,91271845,2945,2945,2945,2945,0
20230612,190600,91271845,2945,2945,2945,2945,0
20230612,190500,91271845,2945,2945,2945,2945,0
20230612,190400,91271845,2945,2945,2945,2945,0
20230612,190300,91271845,2945,2945,2945,2945,0
20230612,190200,91271845,2945,2945,2945,2945,0
20230612,190100,91271845,2945,2945,2945,2945,0
20230612,190000,91271845,2945,2945,2945,2945,0
20230612,185900,91271845,2945,2945,2945,2945,0
20230612,185800,91271845,2945,2945,2945,2945,0
20230612,185700,91271845,2945,2945,2945,2945,0
20230612,185600,91271845,2945,2945,2945,2945,0
20230612,185500,91271845,2945,2945,2945,2945,0
20230612,185400,91271845,2945,2945,2945,2945,0
20230612,185300,91271845,2945,2945,2945,2945,0
20230612,185200,91271845,2945,2945,2945,2945,0
20230612,185100,91271845,2945,2945,2945,2945,621
20230612,185000,91271845,2945,2945,2945,2945,0
20230612,184900,91271845,2945,2945,2945,2945,0
20230612,184800,91271845,2945,2945,2945,2945,0
20230612,184700,91271845,2945,2945,2945,2945,0
20230612,184600,91271845,2945,2945,2945,2945,0
20230612,184500,91271845,2945,2945,2945,2945,0
20230612,184400,91271845,2945,2945,2945,2945,0
20230612,184300,91271845,2945,2945,2945,2945,0
20230612,184200,91271845,2945,2945,2945,2945,0
20230612,184100,91271845,2945,2945,2945,2945,0
20230612,184000,91271845,2945,2945,2945,2945,0
20230612,183900,91271845,2945,2945,2945,2945,0
20230612,183800,91271845,2945,2945,2945,2945,0
20230612,183700,91271845,2945,2945,2945,2945,0
20230612,183600,91271845,2945,2945,2945,2945,0
20230612,183500,91271845,2945,2945,2945,2945,0
20230612,183400,91271845,2945,2945,2945,2945,0
20230612,183300,91271845,2945,2945,2945,2945,0
20230612,183200,91271845,2945,2945,2945,2945,0
20230612,183100,91271845,2945,2945,2945,2945,0
20230612,183000,91271845,2945,2945,2945,2945,0
20230612,182900,91271845,2945,2945,2945,2945,0
20230612,182800,91271845,2945,2945,2945,2945,0
20230612,182700,91271845,2945,2945,2945,2945,0
20230612,182600,91271845,2945,2945,2945,2945,0
20230612,182500,91271845,2945,2945,2945,2945,0
20230612,182400,91271845,2945,2945,2945,2945,0
20230612,182300,91271845,2945,2945,2945,2945,0
20230612,182200,91271845,2945,2945,2945,2945,0
20230612,182100,91271845,2945,2945,2945,2945,621
20230612,182000,91271845,2945,2945,2945,2945,0
20230612,181900,91271845,2945,2945,2945,2945,0
20230612,181800,91271845,2945,2945,2945,2945,0
20230612,181700,91271845,2945,2945,2945,2945,0
20230612,181600,91271845,2945,2945,2945,2945,0
20230612,181500,91271845,2945,2945,2945,2945,0
20230612,181400,91271845,2945,2945,2945,2945,0
20230612,181300,91271845,2945,2945,2945,2945,0
20230612,181200,91271845,2945,2945,2945,2945,0
20230612,181100,91271845,2945,2945,2945,2945,0
20230612,181000,91271845,2945,2945,2945,2945,0
20230612,180900,91271845,2945,2945,2945,2945,0
20230612,180800,91271845,2945,2945,2945,2945,0
20230612,180700,91271845,2945,2945,2945,2945,0
20230612,180600,91271845,2945,2945,2945,2945,0
20230612,180500,91271845,2945,2945,2945,2945,0
20230612,180400,91271845,2945,2945,2945,2945,0
20230612,180300,91271845,2945,2945,2945,2945,0
20230612,180200,91271845,2945,2945,2945,2945,0
20230612,180100,91271845,2945,2945,2945,2945,0
20230612,180000,91271845,2945,2945,2945,2945,0
20230612,175900,91271845,2945,2945,2945,2945,0
20230612,175800,91271845,2945,2945,2945,2945,0
20230612,175700,91271845,2945,2945,2945,2945,0
20230612,175600,91271845,2945,2945,2945,2945,0
20230612,175500,91271845,2945,2945,2945,2945,0
20230612,175400,91271845,2945,2945,2945,2945,0
20230612,175300,91271845,2945,2945,2945,2945,0
20230612,175200,91271845,2945,2945,2945,2945,0
20230612,175100,91271845,2945,2945,2945,2945,621
20230612,175000,91271845,2945,2945,2945,2945,0
20230612,174900,91271845,2945,2945,2945,2945,0
20230612,174800,91271845,2945,2945,2945,2945,0
20230612,174700,91271845,2945,2945,2945,2945,0
20230612,174600,91271845,2945,2945,2945,2945,0
20230612,174500,91271845,2945,2945,2945,2945,0
20230612,174400,91271845,2945,2945,2945,2945,0
20230612,174300,91271845,2945,2945,2945,2945,0
20230612,174200,91271845,2945,2945,2945,2945,0
20230612,174100,91271845,2945,2945,2945,2945,0
20230612,174000,91271845,2945,2945,2945,2945,0
20230612,173900,91271845,2945,2945,2945,2945,0
20230612,173800,91271845,2945,2945,2945,2945,0
20230612,173700,91271845,2945,2945,2945,2945,0
20230612,173600,91271845,2945,2945,2945,2945,0
20230612,173500,91271845,2945,2945,2945,2945,0
20230612,173400,91271845,2945,2945,2945,2945,0
20230612,173300,91271845,2945,2945,2945,2945,0
20230612,173200,91271845,2945,2945,2945,2945,0
20230612,173100,91271845,2945,2945,2945,2945,0
20230612,173000,91271845,2945,2945,2945,2945,0
20230612,172900,91271845,2945,2945,2945,2945,0
20230612,172800,91271845,2945,2945,2945,2945,0
20230612,172700,91271845,2945,2945,2945,2945,0
20230612,172600,91271845,2945,2945,2945,2945,0
20230612,172500,91271845,2945,2945,2945,2945,0
20230612,172400,91271845,2945,2945,2945,2945,0
20230612,172300,91271845,2945,2945,2945,2945,0
20230612,172200,91271845,2945,2945,2945,2945,0
20230612,172100,91271845,2945,2945,2945,2945,621
20230612,172000,91271845,2945,2945,2945,2945,0
20230612,171900,91271845,2945,2945,2945,2945,0
20230612,171800,91271845,2945,2945,2945,2945,0
20230612,171700,91271845,2945,2945,2945,2945,0
20230612,171600,91271845,2945,2945,2945,2945,0
20230612,171500,91271845,2945,2945,2945,2945,0
20230612,171400,91271845,2945,2945,2945,2945,0
20230612,171300,91271845,2945,2945,2945,2945,0
20230612,171200,91271845,2945,2945,2945,2945,0
20230612,171100,91271845,2945,2945,2945,2945,0
20230612,171000,91271845,2945,2945,2945,2945,0
20230612,170900,91271845,2945,2945,2945,2945,0
20230612,170800,91271845,2945,2945,2945,2945,0
20230612,170700,91271845,2945,2945,2945,2945,0
20230612,170600,91271845,2945,2945,2945,2945,0
20230612,170500,91271845,2945,2945,2945,2945,0
20230612,170400,91271845,2945,2945,2945,2945,0
20230612,170300,91271845,2945,2945,2945,2945,0
20230612,170200,91271845,2945,2945,2945,2945,0
20230612,170100,91271845,2945,2945,2945,2945,0
20230612,170000,91271845,2945,2945,2945,2945,0
20230612,165900,91271845,2945,2945,2945,2945,0
20230612,165800,91271845,2945,2945,2945,2945,0
20230612,165700,91271845,2945,2945,2945,2945,0
20230612,165600,91271845,2945,2945,2945,2945,0
20230612,165500,91271845,2945,2945,2945,2945,0
20230612,165400,91271845,2945,2945,2945,2945,0
20230612,165300,91271845,2945,2945,2945,2945,0
20230612,165200,91271845,2945,2945,2945,2945,0
20230612,165100,91271845,2945,2945,2945,2945,621
20230612,165000,91271845,2945,2945,2945,2945,0
20230612,164900,91271845,2945,2945,2945,2945,0
20230612,164800,91271845,2945,2945,2945,2945,0
20230612,164700,91271845,2945,2945,2945,2945,0
20230612,164600,91271845,2945,2945,2945,2945,0
20230612,164500,91271845,2945,2945,2945,2945,0
20230612,164400,91271845,2945,2945,2945,2945,0
20230612,164300,91271845,2945,2945,2945,2945,0
20230612,164200,91271845,2945,2945,2945,2945,0
20230612,164100,91271845,2945,2945,2945,2945,0
20230612,164000,91271845,2945,2945,2945,2945,0
20230612,163900,91271845,2945,2945,2945,2945,0
20230612,163800,91271845,2945,2945,2945,2945,0
20230612,163700,91271845,2945,2945,2945,2945,0
20230612,163600,91271845,2945,2945,2945,2945,0
20230612,163500,91271845,2945,2945,2945,2945,0
20230612,163400,91271845,2945,2945,2945,2945,0
20230612,163300,91271845,2945,2945,2945,2945,0
20230612,163200,91271845,2945,2945,2945,2945,0
20230612,163100,91271845,2945,2945,2945,2945,0
20230612,163000,91271845,2945,2945,2945,2945,0
20230612,162900,91271845,2945,2945,2945,2945,0
20230612,162800,91271845,2945,2945,2945,2945,0
20230612,162700,91271845,2945,2945,2945,2945,0
20230612,162600,91271845,2945,2945,2945,2945,0
20230612,162500,91271845,2945,2945,2945,2945,0
20230612,162400,91271845,2945,2945,2945,2945,0
20230612,162300,91271845,2945,2945,2945,2945,0
20230612,162200,91271845,2945,2945,2945,2945,0
20230612,162100,91271845,2945,2945,2945,2945,621
20230612,162000,91271845,2945,2945,2945,2945,0
20230612,161900,91271845,2945,2945,2945,2945,0
20230612,161800,91271845,2945,2945,2945,2945,0
20230612,161700,91271845,2945,2945,2945,2945,0
20230612,161600,91271845,2945,2945,2945,2945,0
20230612,161500,91271845,2945,2945,2945,2945,0
20230612,161400,91271845,2945,2945,2945,2945,0
20230612,161300,91271845,2945,2945,2945,2945,0
20230612,161200,91271845,2945,2945,2945,2945,0
20230612,161100,91271845,2945,2945,2945,2945,0
20230612,161000,91271845,2945,2945,2945,2945,0
20230612,160900,91271845,2945,2945,2945,2945,0
20230612,160800,91271845,2945,2945,2945,2945,0
20230612,160700,91271845,2945,2945,2945,2945,0
20230612,160600,91271845,2945,2945,2945,2945,0
20230612,160500,91271845,2945,2945,2945,2945,0
20230612,160400,91271845,2945,2945,2945,2945,0
20230612,160300,91271845,2945,2945,2945,2945,0
20230612,160200,91271845,2945,2945,2945,2945,0
20230612,160100,91271845,2945,2945,2945,2945,0
20230612,160000,91271845,2945,2945,2945,2945,0
20230612,155900,91271845,2945,2945,2945,2945,0
20230612,155800,91271845,2945,2945,2945,2945,0
20230612,155700,91271845,2945,2945,2945,2945,0
20230612,155600,91271845,2945,2945,2945,2945,0
20230612,155500,91271845,2945,2945,2945,2945,0
20230612,155400,91271845,2945,2945,2945,2945,0
20230612,155300,91271845,2945,2945,2945,2945,0
20230612,155200,91271845,2945,2945,2945,2945,0
20230612,155100,91271845,2945,2945,2945,2945,621
20230612,155000,91271845,2945,2945,2945,2945,0
20230612,154900,91271845,2945,2945,2945,2945,0
20230612,154800,91271845,2945,2945,2945,2945,0
20230612,154700,91271845,2945,2945,2945,2945,0
20230612,154600,91271845,2945,2945,2945,2945,0
20230612,154500,91271845,2945,2945,2945,2945,0
20230612,154400,91271845,2945,2945,2945,2945,0
20230612,154300,91271845,2945,2945,2945,2945,0
20230612,154200,91271845,2945,2945,2945,2945,0
20230612,154100,91271845,2945,2945,2945,2945,0
20230612,154000,91271845,2945,2945,2945,2945,0
20230612,153900,91271845,2945,2945,2945,2945,0
20230612,153800,91271845,2945,2945,2945,2945,0
20230612,153700,91271845,2945,2945,2945,2945,0
20230612,153600,91271845,2945,2945,2945,2945,0
20230612,153500,91271845,2945,2945,2945,2945,0
20230612,153400,91271845,2945,2945,2945,2945,0
20230612,153300,91271845,2945,2945,2945,2945,0
20230612,153200,91271845,2945,2945,2945,2945,0
20230612,153100,91271845,2945,2945,2945,2945,0
20230612,153000,91271845,2945,2945,2945,2945,621
20230612,152900,89443000,2945,2945,2945,2945,0
20230612,152800,89443000,2945,2945,2945,2945,0
20230612,152700,89443000,2945,2945,2945,2945,0
20230612,152600,89443000,2945,2945,2945,2945,0
20230612,152500,89443000,2945,2945,2945,2945,0
20230612,152400,89443000,2945,2945,2945,2945,0
20230612,152300,89443000,2945,2945,2945,2945,0
20230612,152200,89443000,2945,2945,2945,2945,0
20230612,152100,89443000,2945,2945,2945,2945,0
20230612,152000,89443000,2945,2945,2945,2945,0
20230612,151900,89443000,2945,2945,2945,2945,0
20230612,151800,89443000,2945,2945,2945,2945,1
20230612,151700,89440055,2930,2930,2930,2930,0
20230612,151600,89440055,2930,2935,2945,2930,3315
20230612,151500,79726870,2945,2945,2945,2945,0
20230612,151400,79726870,2945,2945,2945,2945,0
20230612,151300,79726870,2945,2945,2945,2945,0
20230612,151200,79726870,2945,2945,2945,2945,0
20230612,151100,79726870,2945,2945,2945,2945,10
20230612,151000,79697420,2945,2945,2945,2945,1
20230612,150900,79694475,2935,2935,2935,2935,0
20230612,150800,79694475,2935,2935,2945,2935,5045
20230612,150700,64868485,2935,2935,2935,2935,0
20230612,150600,64868485,2935,2935,2935,2935,0
20230612,150500,64868485,2935,2935,2935,2935,0
20230612,150400,64868485,2935,2935,2935,2935,0
20230612,150300,64868485,2935,2935,2935,2935,0
20230612,150200,64868485,2935,2935,2935,2935,2
20230612,150100,64862615,2935,2935,2935,2935,7
20230612,150000,64842070,2935,2935,2935,2935,0
20230612,145900,64842070,2935,2935,2935,2935,0
20230612,145800,64842070,2935,2935,2935,2935,11
20230612,145700,64809785,2935,2935,2935,2935,0
20230612,145600,64809785,2935,2935,2935,2935,121
20230612,145500,64454650,2935,2935,2935,2935,1
20230612,145400,64451715,2935,2935,2935,2935,0
20230612,145300,64451715,2935,2935,2935,2935,0
20230612,145200,64451715,2935,2935,2935,2935,50
20230612,145100,64304965,2935,2935,2935,2935,0
20230612,145000,64304965,2935,2935,2935,2935,165
20230612,144900,63820690,2935,2930,2935,2930,3354
20230612,144800,53976935,2930,2930,2930,2930,0
20230612,144700,53976935,2930,2930,2930,2930,0
20230612,144600,53976935,2930,2930,2930,2930,0
20230612,144500,53976935,2930,2930,2930,2930,0
20230612,144400,53976935,2930,2930,2930,2930,40
20230612,144300,53859735,2930,2930,2930,2930,100
20230612,144200,53566735,2930,2930,2930,2930,0
20230612,144100,53566735,2930,2930,2930,2930,24
20230612,144000,53496415,2935,2935,2935,2935,0
20230612,143900,53496415,2935,2935,2935,2935,1
20230612,143800,53493480,2935,2935,2935,2935,0
20230612,143700,53493480,2935,2935,2935,2935,0
20230612,143600,53493480,2935,2935,2935,2935,0
20230612,143500,53493480,2935,2935,2935,2935,50
20230612,143400,53346730,2935,2935,2935,2935,0
20230612,143300,53346730,2935,2935,2935,2935,0
20230612,143200,53346730,2935,2935,2935,2935,0
20230612,143100,53346730,2935,2935,2935,2935,0
20230612,143000,53346730,2935,2935,2935,2935,0
20230612,142900,53346730,2935,2935,2935,2935,24
20230612,142800,53276290,2935,2935,2935,2935,0
20230612,142700,53276290,2935,2935,2935,2935,0
20230612,142600,53276290,2935,2935,2935,2935,0
20230612,142500,53276290,2935,2935,2935,2935,0
20230612,142400,53276290,2935,2935,2935,2935,0
20230612,142300,53276290,2935,2935,2935,2935,0
20230612,142200,53276290,2935,2935,2935,2935,20
20230612,142100,53217590,2925,2930,2930,2925,1000
20230612,142000,50292080,2930,2930,2930,2930,100
20230612,141900,49999080,2935,2935,2935,2935,0
20230612,141800,49999080,2935,2935,2935,2935,10
20230612,141700,49969730,2935,2935,2935,2935,0
20230612,141600,49969730,2935,2935,2935,2935,1
20230612,141500,49966795,2930,2930,2930,2930,0
20230612,141400,49966795,2930,2930,2930,2930,0
20230612,141300,49966795,2930,2930,2930,2930,0
20230612,141200,49966795,2930,2930,2930,2930,0
20230612,141100,49966795,2930,2930,2930,2930,0
20230612,141000,49966795,2930,2930,2930,2930,0
20230612,140900,49966795,2930,2930,2930,2930,0
20230612,140800,49966795,2930,2930,2930,2930,0
20230612,140700,49966795,2930,2930,2930,2930,0
20230612,140600,49966795,2930,2930,2930,2930,0
20230612,140500,49966795,2930,2930,2930,2930,0
20230612,140400,49966795,2930,2930,2930,2930,0
20230612,140300,49966795,2930,2930,2930,2930,0
20230612,140200,49966795,2930,2930,2930,2930,80
20230612,140100,49732395,2930,2930,2930,2930,0
20230612,140000,49732395,2930,2930,2930,2930,0
20230612,135900,49732395,2930,2930,2930,2930,10
20230612,135800,49703095,2925,2925,2925,2925,0
20230612,135700,49703095,2925,2925,2925,2925,0
20230612,135600,49703095,2925,2925,2925,2925,0
20230612,135500,49703095,2925,2925,2925,2925,0
20230612,135400,49703095,2925,2925,2925,2925,0
20230612,135300,49703095,2925,2925,2925,2925,0
20230612,135200,49703095,2925,2925,2925,2925,0
20230612,135100,49703095,2925,2925,2925,2925,0
20230612,135000,49703095,2925,2925,2925,2925,0
20230612,134900,49703095,2925,2930,2930,2925,1000
20230612,134800,46778010,2930,2930,2930,2930,400
20230612,134700,45606010,2930,2930,2930,2930,0
20230612,134600,45606010,2930,2930,2930,2930,0
20230612,134500,45606010,2930,2930,2930,2930,0
20230612,134400,45606010,2930,2930,2930,2930,24
20230612,134300,45535690,2930,2930,2930,2930,50
20230612,134200,45389190,2930,2930,2930,2930,0
20230612,134100,45389190,2930,2930,2930,2930,0
20230612,134000,45389190,2930,2930,2930,2930,0
20230612,133900,45389190,2930,2930,2930,2930,743
20230612,133800,43212200,2930,2930,2930,2930,0
20230612,133700,43212200,2930,2930,2930,2930,20
20230612,133600,43153600,2935,2935,2935,2935,0
20230612,133500,43153600,2935,2935,2935,2935,0
20230612,133400,43153600,2935,2935,2935,2935,46
20230612,133300,43018590,2935,2935,2935,2935,127
20230612,133200,42645845,2935,2935,2935,2935,0
20230612,133100,42645845,2935,2935,2935,2935,0
20230612,133000,42645845,2935,2935,2935,2935,0
20230612,132900,42645845,2935,2935,2935,2935,0
20230612,132800,42645845,2935,2935,2935,2935,0
20230612,132700,42645845,2935,2935,2935,2935,0
20230612,132600,42645845,2935,2935,2935,2935,0
20230612,132500,42645845,2935,2935,2935,2935,48
20230612,132400,42504965,2935,2935,2935,2935,0
20230612,132300,42504965,2935,2935,2935,2935,0
20230612,132200,42504965,2935,2935,2935,2935,0
20230612,132100,42504965,2935,2935,2935,2935,0
20230612,132000,42504965,2935,2935,2935,2935,0
20230612,131900,42504965,2935,2935,2935,2935,0
20230612,131800,42504965,2935,2935,2935,2935,1
20230612,131700,42502030,2935,2935,2935,2935,0
20230612,131600,42502030,2935,2935,2935,2935,0
20230612,131500,42502030,2935,2935,2935,2935,0
20230612,131400,42502030,2935,2935,2935,2935,300
20230612,131300,41621530,2935,2935,2935,2935,100
20230612,131200,41328030,2935,2935,2935,2935,20
20230612,131100,41269330,2935,2935,2935,2935,0
20230612,131000,41269330,2935,2935,2935,2935,0
20230612,130900,41269330,2935,2935,2935,2935,20
20230612,130800,41210630,2935,2935,2935,2935,0
20230612,130700,41210630,2935,2935,2935,2935,0
20230612,130600,41210630,2935,2935,2935,2935,1
20230612,130500,41207695,2935,2935,2935,2935,0
20230612,130400,41207695,2935,2935,2935,2935,5
20230612,130300,41193020,2935,2935,2935,2935,30
20230612,130200,41104970,2935,2935,2935,2935,0
20230612,130100,41104970,2935,2935,2935,2935,0
20230612,130000,41104970,2935,2935,2935,2935,0
20230612,125900,41104970,2935,2935,2935,2935,80
20230612,125800,40870170,2935,2935,2935,2935,0
20230612,125700,40870170,2935,2935,2935,2935,0
20230612,125600,40870170,2935,2935,2935,2935,0
20230612,125500,40870170,2935,2935,2935,2935,2
20230612,125400,40864300,2935,2935,2935,2935,0
20230612,125300,40864300,2935,2935,2935,2935,5
20230612,125200,40849625,2935,2935,2935,2935,4
20230612,125100,40837885,2935,2935,2935,2935,0
20230612,125000,40837885,2935,2935,2935,2935,1
20230612,124900,40834950,2930,2930,2930,2930,0
20230612,124800,40834950,2930,2930,2930,2930,6
20230612,124700,40817370,2930,2930,2930,2930,4
20230612,124600,40805650,2930,2930,2930,2930,10
20230612,124500,40776350,2935,2935,2935,2935,1
20230612,124400,40773415,2930,2930,2930,2930,0
20230612,124300,40773415,2930,2930,2930,2930,50
20230612,124200,40626915,2935,2935,2935,2935,0
20230612,124100,40626915,2935,2935,2935,2935,0
20230612,124000,40626915,2935,2935,2935,2935,0
20230612,123900,40626915,2935,2935,2935,2935,0
20230612,123800,40626915,2935,2935,2935,2935,0
20230612,123700,40626915,2935,2935,2935,2935,0
20230612,123600,40626915,2935,2935,2935,2935,95
20230612,123500,40348090,2940,2940,2940,2940,0
20230612,123400,40348090,2940,2940,2940,2940,0
20230612,123300,40348090,2940,2940,2940,2940,1
20230612,123200,40345150,2935,2935,2935,2935,0
20230612,123100,40345150,2935,2935,2935,2935,0
20230612,123000,40345150,2935,2935,2935,2935,0
20230612,122900,40345150,2935,2935,2935,2935,0
20230612,122800,40345150,2935,2935,2935,2935,0
20230612,122700,40345150,2935,2935,2935,2935,0
20230612,122600,40345150,2935,2935,2935,2935,30
20230612,122500,40257100,2935,2935,2935,2935,0
20230612,122400,40257100,2935,2935,2935,2935,0
20230612,122300,40257100,2935,2935,2935,2935,0
20230612,122200,40257100,2935,2935,2935,2935,0
20230612,122100,40257100,2935,2935,2935,2935,0
20230612,122000,40257100,2935,2935,2935,2935,0
20230612,121900,40257100,2935,2935,2935,2935,0
20230612,121800,40257100,2935,2935,2935,2935,0
20230612,121700,40257100,2935,2935,2935,2935,190
20230612,121600,39699450,2935,2935,2935,2935,3
20230612,121500,39690645,2935,2935,2935,2935,0
20230612,121400,39690645,2935,2935,2935,2935,3
20230612,121300,39681840,2940,2940,2940,2940,0
20230612,121200,39681840,2940,2940,2940,2940,0
20230612,121100,39681840,2940,2940,2940,2940,0
20230612,121000,39681840,2940,2940,2940,2940,3
20230612,120900,39673020,2940,2940,2940,2940,11
20230612,120800,39640680,2940,2940,2940,2940,296
20230612,120700,38770440,2935,2935,2935,2935,74
20230612,120600,38553250,2930,2930,2930,2930,12
20230612,120500,38518090,2935,2935,2935,2935,31
20230612,120400,38427105,2935,2935,2935,2935,0
20230612,120300,38427105,2935,2935,2935,2935,0
20230612,120200,38427105,2935,2935,2935,2935,0
20230612,120100,38427105,2935,2935,2935,2935,0
20230612,120000,38427105,2935,2935,2935,2935,10
20230612,115900,38397755,2925,2925,2925,2925,0
20230612,115800,38397755,2925,2925,2925,2925,0
20230612,115700,38397755,2925,2925,2925,2925,0
20230612,115600,38397755,2925,2925,2925,2925,0
20230612,115500,38397755,2925,2925,2925,2925,0
20230612,115400,38397755,2925,2930,2930,2925,600
20230612,115300,36642645,2935,2935,2935,2935,21
20230612,115200,36581010,2935,2935,2935,2935,0
20230612,115100,36581010,2935,2935,2935,2935,0
20230612,115000,36581010,2935,2935,2935,2935,0
20230612,114900,36581010,2935,2935,2935,2935,0
20230612,114800,36581010,2935,2935,2935,2935,0
20230612,114700,36581010,2935,2935,2935,2935,0
20230612,114600,36581010,2935,2935,2935,2935,0
20230612,114500,36581010,2935,2935,2935,2935,0
20230612,114400,36581010,2935,2935,2935,2935,6
20230612,114300,36563400,2935,2935,2935,2935,14
20230612,114200,36522310,2940,2940,2940,2940,0
20230612,114100,36522310,2940,2940,2940,2940,64
20230612,114000,36334150,2940,2940,2940,2940,27
20230612,113900,36254770,2940,2940,2940,2940,0
20230612,113800,36254770,2940,2940,2940,2940,0
20230612,113700,36254770,2940,2940,2940,2940,11
20230612,113600,36222430,2940,2940,2940,2940,0
20230612,113500,36222430,2940,2940,2940,2940,0
20230612,113400,36222430,2940,2940,2940,2940,3
20230612,113300,36213610,2940,2940,2940,2940,0
20230612,113200,36213610,2940,2940,2940,2940,0
20230612,113100,36213610,2940,2940,2940,2940,30
20230612,113000,36125410,2945,2945,2945,2945,0
20230612,112900,36125410,2945,2945,2945,2945,1
20230612,112800,36122465,2945,2945,2945,2945,0
20230612,112700,36122465,2945,2945,2945,2945,0
20230612,112600,36122465,2945,2945,2945,2945,0
20230612,112500,36122465,2945,2945,2945,2945,2
20230612,112400,36116575,2945,2945,2945,2945,0
20230612,112300,36116575,2945,2945,2945,2945,100
20230612,112200,35822075,2945,2945,2945,2945,0
20230612,112100,35822075,2945,2945,2945,2945,20
20230612,112000,35763175,2945,2945,2945,2945,0
20230612,111900,35763175,2945,2945,2945,2945,0
20230612,111800,35763175,2945,2945,2945,2945,50
20230612,111700,35615925,2945,2945,2945,2945,0
20230612,111600,35615925,2945,2945,2945,2945,0
20230612,111500,35615925,2945,2945,2945,2945,0
20230612,111400,35615925,2945,2945,2945,2945,0
20230612,111300,35615925,2945,2945,2945,2945,0
20230612,111200,35615925,2945,2945,2945,2945,10
20230612,111100,35586475,2925,2945,2945,2925,2920
20230612,111000,27024055,2950,2950,2950,2950,0
20230612,110900,27024055,2950,2950,2950,2950,0
20230612,110800,27024055,2950,2950,2950,2950,1
20230612,110700,27021105,2945,2950,2950,2945,350
20230612,110600,25988855,2950,2950,2950,2950,100
20230612,110500,25693855,2950,2950,2950,2950,0
20230612,110400,25693855,2950,2950,2950,2950,0
20230612,110300,25693855,2950,2950,2950,2950,0
20230612,110200,25693855,2950,2950,2950,2950,0
20230612,110100,25693855,2950,2950,2950,2950,0
20230612,110000,25693855,2950,2950,2950,2950,0
20230612,105900,25693855,2950,2950,2950,2950,0
20230612,105800,25693855,2950,2950,2950,2950,0
20230612,105700,25693855,2950,2950,2950,2950,0
20230612,105600,25693855,2950,2950,2950,2950,50
20230612,105500,25546355,2945,2945,2945,2945,1
20230612,105400,25543410,2955,2955,2955,2955,0
20230612,105300,25543410,2955,2955,2955,2955,0
20230612,105200,25543410,2955,2955,2955,2955,0
20230612,105100,25543410,2955,2955,2955,2955,0
20230612,105000,25543410,2955,2955,2955,2955,0
20230612,104900,25543410,2955,2955,2955,2955,0
20230612,104800,25543410,2955,2955,2955,2955,0
20230612,104700,25543410,2955,2955,2955,2955,1
20230612,104600,25540455,2955,2955,2955,2955,0
20230612,104500,25540455,2955,2955,2955,2955,0
20230612,104400,25540455,2955,2950,2955,2950,14
20230612,104300,25499150,2950,2950,2950,2950,1
20230612,104200,25496200,2950,2950,2950,2950,85
20230612,104100,25245450,2945,2945,2945,2945,1
20230612,104000,25242505,2945,2945,2945,2945,0
20230612,103900,25242505,2945,2945,2945,2945,0
20230612,103800,25242505,2945,2945,2945,2945,0
20230612,103700,25242505,2945,2945,2945,2945,0
20230612,103600,25242505,2945,2945,2945,2945,0
20230612,103500,25242505,2945,2945,2945,2945,0
20230612,103400,25242505,2945,2945,2945,2945,29
20230612,103300,25157100,2945,2945,2945,2945,20
20230612,103200,25098200,2945,2945,2945,2945,35
20230612,103100,24995125,2945,2945,2945,2945,954
20230612,103000,22185595,2950,2950,2950,2950,0
20230612,102900,22185595,2950,2950,2950,2950,0
20230612,102800,22185595,2950,2950,2950,2950,858
20230612,102700,19654495,2955,2955,2955,2955,0
20230612,102600,19654495,2955,2955,2955,2955,0
20230612,102500,19654495,2955,2955,2955,2955,0
20230612,102400,19654495,2955,2955,2955,2955,288
20230612,102300,18803455,2955,2955,2955,2955,0
20230612,102200,18803455,2955,2955,2955,2955,0
20230612,102100,18803455,2955,2955,2955,2955,0
20230612,102000,18803455,2955,2955,2955,2955,0
20230612,101900,18803455,2955,2955,2955,2955,0
20230612,101800,18803455,2955,2955,2955,2955,0
20230612,101700,18803455,2955,2955,2955,2955,0
20230612,101600,18803455,2955,2955,2955,2955,0
20230612,101500,18803455,2955,2955,2955,2955,0
20230612,101400,18803455,2955,2955,2955,2955,0
20230612,101300,18803455,2955,2955,2955,2955,0
20230612,101200,18803455,2955,2955,2955,2955,16
20230612,101100,18756175,2950,2950,2950,2950,0
20230612,101000,18756175,2950,2950,2950,2950,0
20230612,100900,18756175,2950,2950,2950,2950,0
20230612,100800,18756175,2950,2950,2950,2950,0
20230612,100700,18756175,2950,2950,2950,2950,0
20230612,100600,18756175,2950,2950,2950,2950,0
20230612,100500,18756175,2950,2950,2950,2950,0
20230612,100400,18756175,2950,2950,2950,2950,500
20230612,100300,17281175,2955,2955,2955,2955,0
20230612,100200,17281175,2955,2955,2955,2955,0
20230612,100100,17281175,2955,2955,2955,2955,307
20230612,100000,16373990,2955,2955,2955,2955,401
20230612,095900,15189035,2955,2955,2955,2955,0
20230612,095800,15189035,2955,2955,2955,2955,0
20230612,095700,15189035,2955,2955,2955,2955,0
20230612,095600,15189035,2955,2960,2960,2955,348
20230612,095500,14159605,2960,2960,2960,2960,0
20230612,095400,14159605,2960,2960,2960,2960,0
20230612,095300,14159605,2960,2960,2960,2960,10
20230612,095200,14130005,2955,2955,2955,2955,0
20230612,095100,14130005,2955,2955,2955,2955,0
20230612,095000,14130005,2955,2955,2955,2955,1
20230612,094900,14127050,2955,2955,2955,2955,111
20230612,094800,13799045,2960,2960,2960,2960,0
20230612,094700,13799045,2960,2960,2960,2960,0
20230612,094600,13799045,2960,2960,2960,2960,219
20230612,094500,13150805,2960,2960,2960,2960,0
20230612,094400,13150805,2960,2960,2960,2960,0
20230612,094300,13150805,2960,2960,2960,2960,0
20230612,094200,13150805,2960,2960,2960,2960,0
20230612,094100,13150805,2960,2960,2960,2960,1
20230612,094000,13147845,2960,2960,2960,2960,0
20230612,093900,13147845,2960,2960,2960,2960,0
20230612,093800,13147845,2960,2960,2960,2960,88
20230612,093700,12887365,2950,2950,2950,2950,0
20230612,093600,12887365,2950,2950,2950,2950,0
20230612,093500,12887365,2950,2960,2960,2950,2
20230612,093400,12881455,2955,2955,2955,2955,21
20230612,093300,12819400,2955,2955,2955,2955,1
20230612,093200,12816445,2955,2955,2955,2955,0
20230612,093100,12816445,2955,2950,2955,2950,204
20230612,093000,12214630,2950,2950,2950,2950,50
20230612,092900,12067130,2950,2950,2950,2950,0
20230612,092800,12067130,2950,2950,2950,2950,6
20230612,092700,12049430,2950,2950,2950,2950,0
20230612,092600,12049430,2950,2950,2950,2950,222
20230612,092500,11394530,2950,2950,2950,2950,1
20230612,092400,11391580,2950,2950,2950,2950,0
20230612,092300,11391580,2950,2950,2950,2950,20
20230612,092200,11332580,2950,2955,2955,2950,1185
20230612,092100,7835910,2955,2955,2955,2955,0
20230612,092000,7835910,2955,2955,2955,2955,1
20230612,091900,7832955,2955,2955,2955,2955,1
20230612,091800,7830000,2955,2955,2955,2955,1
20230612,091700,7827045,2955,2955,2955,2955,0
20230612,091600,7827045,2955,2955,2955,2955,27
20230612,091500,7747260,2965,2965,2965,2965,33
20230612,091400,7649415,2965,2965,2965,2965,0
20230612,091300,7649415,2965,2965,2965,2965,5
20230612,091200,7634590,2965,2965,2965,2965,100
20230612,091100,7338090,2965,2970,2970,2965,77
20230612,091000,7109710,2965,2965,2965,2965,1
20230612,090900,7106745,2965,2965,2965,2965,601
20230612,090800,5324780,2965,2965,2965,2965,0
20230612,090700,5324780,2965,2965,2965,2965,50
20230612,090600,5176530,2950,2960,2960,2950,67
20230612,090500,4978820,2970,2970,2970,2970,0
20230612,090400,4978820,2970,2975,2975,2970,46
20230612,090300,4842150,2970,2970,2970,2970,19
20230612,090200,4785720,2970,2970,2970,2970,0
20230612,090100,4785720,2970,2970,2970,2970,25
20230612,090000,4711470,2965,2985,2985,2965,1580