037460/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211300,128775910,8840,8840,8840,8840,2107
20230612,211200,128775910,8840,8840,8840,8840,0
20230612,211100,128775910,8840,8840,8840,8840,0
20230612,211000,128775910,8840,8840,8840,8840,0
20230612,210900,128775910,8840,8840,8840,8840,0
20230612,210800,128775910,8840,8840,8840,8840,0
20230612,210700,128775910,8840,8840,8840,8840,0
20230612,210600,128775910,8840,8840,8840,8840,0
20230612,210500,128775910,8840,8840,8840,8840,0
20230612,210400,128775910,8840,8840,8840,8840,0
20230612,210300,128775910,8840,8840,8840,8840,0
20230612,210200,128775910,8840,8840,8840,8840,0
20230612,210100,128775910,8840,8840,8840,8840,0
20230612,210000,128775910,8840,8840,8840,8840,0
20230612,205900,128775910,8840,8840,8840,8840,0
20230612,205800,128775910,8840,8840,8840,8840,0
20230612,205700,128775910,8840,8840,8840,8840,0
20230612,205600,128775910,8840,8840,8840,8840,0
20230612,205500,128775910,8840,8840,8840,8840,0
20230612,205400,128775910,8840,8840,8840,8840,0
20230612,205300,128775910,8840,8840,8840,8840,0
20230612,205200,128775910,8840,8840,8840,8840,0
20230612,205100,128775910,8840,8840,8840,8840,0
20230612,205000,128775910,8840,8840,8840,8840,0
20230612,204900,128775910,8840,8840,8840,8840,0
20230612,204800,128775910,8840,8840,8840,8840,0
20230612,204700,128775910,8840,8840,8840,8840,0
20230612,204600,128775910,8840,8840,8840,8840,0
20230612,204500,128775910,8840,8840,8840,8840,0
20230612,204400,128775910,8840,8840,8840,8840,0
20230612,204300,128775910,8840,8840,8840,8840,2107
20230612,204200,128775910,8840,8840,8840,8840,0
20230612,204100,128775910,8840,8840,8840,8840,0
20230612,204000,128775910,8840,8840,8840,8840,0
20230612,203900,128775910,8840,8840,8840,8840,0
20230612,203800,128775910,8840,8840,8840,8840,0
20230612,203700,128775910,8840,8840,8840,8840,0
20230612,203600,128775910,8840,8840,8840,8840,0
20230612,203500,128775910,8840,8840,8840,8840,0
20230612,203400,128775910,8840,8840,8840,8840,0
20230612,203300,128775910,8840,8840,8840,8840,0
20230612,203200,128775910,8840,8840,8840,8840,0
20230612,203100,128775910,8840,8840,8840,8840,0
20230612,203000,128775910,8840,8840,8840,8840,0
20230612,202900,128775910,8840,8840,8840,8840,0
20230612,202800,128775910,8840,8840,8840,8840,0
20230612,202700,128775910,8840,8840,8840,8840,0
20230612,202600,128775910,8840,8840,8840,8840,0
20230612,202500,128775910,8840,8840,8840,8840,0
20230612,202400,128775910,8840,8840,8840,8840,0
20230612,202300,128775910,8840,8840,8840,8840,0
20230612,202200,128775910,8840,8840,8840,8840,0
20230612,202100,128775910,8840,8840,8840,8840,0
20230612,202000,128775910,8840,8840,8840,8840,0
20230612,201900,128775910,8840,8840,8840,8840,0
20230612,201800,128775910,8840,8840,8840,8840,0
20230612,201700,128775910,8840,8840,8840,8840,0
20230612,201600,128775910,8840,8840,8840,8840,0
20230612,201500,128775910,8840,8840,8840,8840,0
20230612,201400,128775910,8840,8840,8840,8840,0
20230612,201300,128775910,8840,8840,8840,8840,2107
20230612,201200,128775910,8840,8840,8840,8840,0
20230612,201100,128775910,8840,8840,8840,8840,0
20230612,201000,128775910,8840,8840,8840,8840,0
20230612,200900,128775910,8840,8840,8840,8840,0
20230612,200800,128775910,8840,8840,8840,8840,0
20230612,200700,128775910,8840,8840,8840,8840,0
20230612,200600,128775910,8840,8840,8840,8840,0
20230612,200500,128775910,8840,8840,8840,8840,0
20230612,200400,128775910,8840,8840,8840,8840,0
20230612,200300,128775910,8840,8840,8840,8840,0
20230612,200200,128775910,8840,8840,8840,8840,0
20230612,200100,128775910,8840,8840,8840,8840,0
20230612,200000,128775910,8840,8840,8840,8840,0
20230612,195900,128775910,8840,8840,8840,8840,0
20230612,195800,128775910,8840,8840,8840,8840,0
20230612,195700,128775910,8840,8840,8840,8840,0
20230612,195600,128775910,8840,8840,8840,8840,0
20230612,195500,128775910,8840,8840,8840,8840,0
20230612,195400,128775910,8840,8840,8840,8840,0
20230612,195300,128775910,8840,8840,8840,8840,0
20230612,195200,128775910,8840,8840,8840,8840,0
20230612,195100,128775910,8840,8840,8840,8840,0
20230612,195000,128775910,8840,8840,8840,8840,0
20230612,194900,128775910,8840,8840,8840,8840,0
20230612,194800,128775910,8840,8840,8840,8840,0
20230612,194700,128775910,8840,8840,8840,8840,0
20230612,194600,128775910,8840,8840,8840,8840,0
20230612,194500,128775910,8840,8840,8840,8840,0
20230612,194400,128775910,8840,8840,8840,8840,0
20230612,194300,128775910,8840,8840,8840,8840,2107
20230612,194200,128775910,8840,8840,8840,8840,0
20230612,194100,128775910,8840,8840,8840,8840,0
20230612,194000,128775910,8840,8840,8840,8840,0
20230612,193900,128775910,8840,8840,8840,8840,0
20230612,193800,128775910,8840,8840,8840,8840,0
20230612,193700,128775910,8840,8840,8840,8840,0
20230612,193600,128775910,8840,8840,8840,8840,0
20230612,193500,128775910,8840,8840,8840,8840,0
20230612,193400,128775910,8840,8840,8840,8840,0
20230612,193300,128775910,8840,8840,8840,8840,0
20230612,193200,128775910,8840,8840,8840,8840,0
20230612,193100,128775910,8840,8840,8840,8840,0
20230612,193000,128775910,8840,8840,8840,8840,0
20230612,192900,128775910,8840,8840,8840,8840,0
20230612,192800,128775910,8840,8840,8840,8840,0
20230612,192700,128775910,8840,8840,8840,8840,0
20230612,192600,128775910,8840,8840,8840,8840,0
20230612,192500,128775910,8840,8840,8840,8840,0
20230612,192400,128775910,8840,8840,8840,8840,0
20230612,192300,128775910,8840,8840,8840,8840,0
20230612,192200,128775910,8840,8840,8840,8840,0
20230612,192100,128775910,8840,8840,8840,8840,0
20230612,192000,128775910,8840,8840,8840,8840,0
20230612,191900,128775910,8840,8840,8840,8840,0
20230612,191800,128775910,8840,8840,8840,8840,0
20230612,191700,128775910,8840,8840,8840,8840,0
20230612,191600,128775910,8840,8840,8840,8840,0
20230612,191500,128775910,8840,8840,8840,8840,0
20230612,191400,128775910,8840,8840,8840,8840,0
20230612,191300,128775910,8840,8840,8840,8840,2107
20230612,191200,128775910,8840,8840,8840,8840,0
20230612,191100,128775910,8840,8840,8840,8840,0
20230612,191000,128775910,8840,8840,8840,8840,0
20230612,190900,128775910,8840,8840,8840,8840,0
20230612,190800,128775910,8840,8840,8840,8840,0
20230612,190700,128775910,8840,8840,8840,8840,0
20230612,190600,128775910,8840,8840,8840,8840,0
20230612,190500,128775910,8840,8840,8840,8840,0
20230612,190400,128775910,8840,8840,8840,8840,0
20230612,190300,128775910,8840,8840,8840,8840,0
20230612,190200,128775910,8840,8840,8840,8840,0
20230612,190100,128775910,8840,8840,8840,8840,0
20230612,190000,128775910,8840,8840,8840,8840,0
20230612,185900,128775910,8840,8840,8840,8840,0
20230612,185800,128775910,8840,8840,8840,8840,0
20230612,185700,128775910,8840,8840,8840,8840,0
20230612,185600,128775910,8840,8840,8840,8840,0
20230612,185500,128775910,8840,8840,8840,8840,0
20230612,185400,128775910,8840,8840,8840,8840,0
20230612,185300,128775910,8840,8840,8840,8840,0
20230612,185200,128775910,8840,8840,8840,8840,0
20230612,185100,128775910,8840,8840,8840,8840,0
20230612,185000,128775910,8840,8840,8840,8840,0
20230612,184900,128775910,8840,8840,8840,8840,0
20230612,184800,128775910,8840,8840,8840,8840,0
20230612,184700,128775910,8840,8840,8840,8840,0
20230612,184600,128775910,8840,8840,8840,8840,0
20230612,184500,128775910,8840,8840,8840,8840,0
20230612,184400,128775910,8840,8840,8840,8840,0
20230612,184300,128775910,8840,8840,8840,8840,2107
20230612,184200,128775910,8840,8840,8840,8840,0
20230612,184100,128775910,8840,8840,8840,8840,0
20230612,184000,128775910,8840,8840,8840,8840,0
20230612,183900,128775910,8840,8840,8840,8840,0
20230612,183800,128775910,8840,8840,8840,8840,0
20230612,183700,128775910,8840,8840,8840,8840,0
20230612,183600,128775910,8840,8840,8840,8840,0
20230612,183500,128775910,8840,8840,8840,8840,0
20230612,183400,128775910,8840,8840,8840,8840,0
20230612,183300,128775910,8840,8840,8840,8840,0
20230612,183200,128775910,8840,8840,8840,8840,0
20230612,183100,128775910,8840,8840,8840,8840,0
20230612,183000,128775910,8840,8840,8840,8840,0
20230612,182900,128775910,8840,8840,8840,8840,0
20230612,182800,128775910,8840,8840,8840,8840,0
20230612,182700,128775910,8840,8840,8840,8840,0
20230612,182600,128775910,8840,8840,8840,8840,0
20230612,182500,128775910,8840,8840,8840,8840,0
20230612,182400,128775910,8840,8840,8840,8840,0
20230612,182300,128775910,8840,8840,8840,8840,0
20230612,182200,128775910,8840,8840,8840,8840,0
20230612,182100,128775910,8840,8840,8840,8840,0
20230612,182000,128775910,8840,8840,8840,8840,0
20230612,181900,128775910,8840,8840,8840,8840,0
20230612,181800,128775910,8840,8840,8840,8840,0
20230612,181700,128775910,8840,8840,8840,8840,0
20230612,181600,128775910,8840,8840,8840,8840,0
20230612,181500,128775910,8840,8840,8840,8840,0
20230612,181400,128775910,8840,8840,8840,8840,0
20230612,181300,128775910,8840,8840,8840,8840,2107
20230612,181200,128775910,8840,8840,8840,8840,0
20230612,181100,128775910,8840,8840,8840,8840,0
20230612,181000,128775910,8840,8840,8840,8840,0
20230612,180900,128775910,8840,8840,8840,8840,0
20230612,180800,128775910,8840,8840,8840,8840,0
20230612,180700,128775910,8840,8840,8840,8840,0
20230612,180600,128775910,8840,8840,8840,8840,0
20230612,180500,128775910,8840,8840,8840,8840,0
20230612,180400,128775910,8840,8840,8840,8840,0
20230612,180300,128775910,8840,8840,8840,8840,0
20230612,180200,128775910,8840,8840,8840,8840,0
20230612,180100,128775910,8840,8840,8840,8840,0
20230612,180000,128775910,8840,8840,8840,8840,0
20230612,175900,128775910,8840,8840,8840,8840,0
20230612,175800,128775910,8840,8840,8840,8840,0
20230612,175700,128775910,8840,8840,8840,8840,0
20230612,175600,128775910,8840,8840,8840,8840,0
20230612,175500,128775910,8840,8840,8840,8840,0
20230612,175400,128775910,8840,8840,8840,8840,0
20230612,175300,128775910,8840,8840,8840,8840,0
20230612,175200,128775910,8840,8840,8840,8840,0
20230612,175100,128775910,8840,8840,8840,8840,0
20230612,175000,128775910,8840,8840,8840,8840,0
20230612,174900,128775910,8840,8840,8840,8840,0
20230612,174800,128775910,8840,8840,8840,8840,0
20230612,174700,128775910,8840,8840,8840,8840,0
20230612,174600,128775910,8840,8840,8840,8840,0
20230612,174500,128775910,8840,8840,8840,8840,0
20230612,174400,128775910,8840,8840,8840,8840,0
20230612,174300,128775910,8840,8840,8840,8840,2107
20230612,174200,128775910,8840,8840,8840,8840,0
20230612,174100,128775910,8840,8840,8840,8840,0
20230612,174000,128775910,8840,8840,8840,8840,0
20230612,173900,128775910,8840,8840,8840,8840,0
20230612,173800,128775910,8840,8840,8840,8840,0
20230612,173700,128775910,8840,8840,8840,8840,0
20230612,173600,128775910,8840,8840,8840,8840,0
20230612,173500,128775910,8840,8840,8840,8840,0
20230612,173400,128775910,8840,8840,8840,8840,0
20230612,173300,128775910,8840,8840,8840,8840,0
20230612,173200,128775910,8840,8840,8840,8840,0
20230612,173100,128775910,8840,8840,8840,8840,0
20230612,173000,128775910,8840,8840,8840,8840,0
20230612,172900,128775910,8840,8840,8840,8840,0
20230612,172800,128775910,8840,8840,8840,8840,0
20230612,172700,128775910,8840,8840,8840,8840,0
20230612,172600,128775910,8840,8840,8840,8840,0
20230612,172500,128775910,8840,8840,8840,8840,0
20230612,172400,128775910,8840,8840,8840,8840,0
20230612,172300,128775910,8840,8840,8840,8840,0
20230612,172200,128775910,8840,8840,8840,8840,0
20230612,172100,128775910,8840,8840,8840,8840,0
20230612,172000,128775910,8840,8840,8840,8840,0
20230612,171900,128775910,8840,8840,8840,8840,0
20230612,171800,128775910,8840,8840,8840,8840,0
20230612,171700,128775910,8840,8840,8840,8840,0
20230612,171600,128775910,8840,8840,8840,8840,0
20230612,171500,128775910,8840,8840,8840,8840,0
20230612,171400,128775910,8840,8840,8840,8840,0
20230612,171300,128775910,8840,8840,8840,8840,2107
20230612,171200,128775910,8840,8840,8840,8840,0
20230612,171100,128775910,8840,8840,8840,8840,0
20230612,171000,128775910,8840,8840,8840,8840,0
20230612,170900,128775910,8840,8840,8840,8840,0
20230612,170800,128775910,8840,8840,8840,8840,0
20230612,170700,128775910,8840,8840,8840,8840,0
20230612,170600,128775910,8840,8840,8840,8840,0
20230612,170500,128775910,8840,8840,8840,8840,0
20230612,170400,128775910,8840,8840,8840,8840,0
20230612,170300,128775910,8840,8840,8840,8840,0
20230612,170200,128775910,8840,8840,8840,8840,0
20230612,170100,128775910,8840,8840,8840,8840,0
20230612,170000,128775910,8840,8840,8840,8840,0
20230612,165900,128775910,8840,8840,8840,8840,0
20230612,165800,128775910,8840,8840,8840,8840,0
20230612,165700,128775910,8840,8840,8840,8840,0
20230612,165600,128775910,8840,8840,8840,8840,0
20230612,165500,128775910,8840,8840,8840,8840,0
20230612,165400,128775910,8840,8840,8840,8840,0
20230612,165300,128775910,8840,8840,8840,8840,0
20230612,165200,128775910,8840,8840,8840,8840,0
20230612,165100,128775910,8840,8840,8840,8840,0
20230612,165000,128775910,8840,8840,8840,8840,0
20230612,164900,128775910,8840,8840,8840,8840,0
20230612,164800,128775910,8840,8840,8840,8840,0
20230612,164700,128775910,8840,8840,8840,8840,0
20230612,164600,128775910,8840,8840,8840,8840,0
20230612,164500,128775910,8840,8840,8840,8840,0
20230612,164400,128775910,8840,8840,8840,8840,0
20230612,164300,128775910,8840,8840,8840,8840,2107
20230612,164200,128775910,8840,8840,8840,8840,0
20230612,164100,128775910,8840,8840,8840,8840,0
20230612,164000,128775910,8840,8840,8840,8840,0
20230612,163900,128775910,8840,8840,8840,8840,0
20230612,163800,128775910,8840,8840,8840,8840,0
20230612,163700,128775910,8840,8840,8840,8840,0
20230612,163600,128775910,8840,8840,8840,8840,0
20230612,163500,128775910,8840,8840,8840,8840,0
20230612,163400,128775910,8840,8840,8840,8840,0
20230612,163300,128775910,8840,8840,8840,8840,0
20230612,163200,128775910,8840,8840,8840,8840,0
20230612,163100,128775910,8840,8840,8840,8840,0
20230612,163000,128775910,8840,8840,8840,8840,0
20230612,162900,128775910,8840,8840,8840,8840,0
20230612,162800,128775910,8840,8840,8840,8840,0
20230612,162700,128775910,8840,8840,8840,8840,0
20230612,162600,128775910,8840,8840,8840,8840,0
20230612,162500,128775910,8840,8840,8840,8840,0
20230612,162400,128775910,8840,8840,8840,8840,0
20230612,162300,128775910,8840,8840,8840,8840,0
20230612,162200,128775910,8840,8840,8840,8840,0
20230612,162100,128775910,8840,8840,8840,8840,0
20230612,162000,128775910,8840,8840,8840,8840,0
20230612,161900,128775910,8840,8840,8840,8840,0
20230612,161800,128775910,8840,8840,8840,8840,0
20230612,161700,128775910,8840,8840,8840,8840,0
20230612,161600,128775910,8840,8840,8840,8840,0
20230612,161500,128775910,8840,8840,8840,8840,0
20230612,161400,128775910,8840,8840,8840,8840,0
20230612,161300,128775910,8840,8840,8840,8840,2107
20230612,161200,128775910,8840,8840,8840,8840,0
20230612,161100,128775910,8840,8840,8840,8840,0
20230612,161000,128775910,8840,8840,8840,8840,0
20230612,160900,128775910,8840,8840,8840,8840,0
20230612,160800,128775910,8840,8840,8840,8840,0
20230612,160700,128775910,8840,8840,8840,8840,0
20230612,160600,128775910,8840,8840,8840,8840,0
20230612,160500,128775910,8840,8840,8840,8840,0
20230612,160400,128775910,8840,8840,8840,8840,0
20230612,160300,128775910,8840,8840,8840,8840,0
20230612,160200,128775910,8840,8840,8840,8840,0
20230612,160100,128775910,8840,8840,8840,8840,0
20230612,160000,128775910,8840,8840,8840,8840,0
20230612,155900,128775910,8840,8840,8840,8840,0
20230612,155800,128775910,8840,8840,8840,8840,0
20230612,155700,128775910,8840,8840,8840,8840,0
20230612,155600,128775910,8840,8840,8840,8840,0
20230612,155500,128775910,8840,8840,8840,8840,0
20230612,155400,128775910,8840,8840,8840,8840,0
20230612,155300,128775910,8840,8840,8840,8840,0
20230612,155200,128775910,8840,8840,8840,8840,0
20230612,155100,128775910,8840,8840,8840,8840,0
20230612,155000,128775910,8840,8840,8840,8840,0
20230612,154900,128775910,8840,8840,8840,8840,0
20230612,154800,128775910,8840,8840,8840,8840,0
20230612,154700,128775910,8840,8840,8840,8840,0
20230612,154600,128775910,8840,8840,8840,8840,0
20230612,154500,128775910,8840,8840,8840,8840,0
20230612,154400,128775910,8840,8840,8840,8840,0
20230612,154300,128775910,8840,8840,8840,8840,2107
20230612,154200,128775910,8840,8840,8840,8840,0
20230612,154100,128775910,8840,8840,8840,8840,0
20230612,154000,128775910,8840,8840,8840,8840,0
20230612,153900,128775910,8840,8840,8840,8840,0
20230612,153800,128775910,8840,8840,8840,8840,0
20230612,153700,128775910,8840,8840,8840,8840,0
20230612,153600,128775910,8840,8840,8840,8840,0
20230612,153500,128775910,8840,8840,8840,8840,0
20230612,153400,128775910,8840,8840,8840,8840,0
20230612,153300,128775910,8840,8840,8840,8840,0
20230612,153200,128775910,8840,8840,8840,8840,0
20230612,153100,128775910,8840,8840,8840,8840,0
20230612,153000,128775910,8840,8840,8840,8840,2107
20230612,152900,110150030,8870,8870,8870,8870,0
20230612,152800,110150030,8870,8870,8870,8870,0
20230612,152700,110150030,8870,8870,8870,8870,0
20230612,152600,110150030,8870,8870,8870,8870,0
20230612,152500,110150030,8870,8870,8870,8870,0
20230612,152400,110150030,8870,8870,8870,8870,0
20230612,152300,110150030,8870,8870,8870,8870,0
20230612,152200,110150030,8870,8870,8870,8870,0
20230612,152100,110150030,8870,8870,8870,8870,0
20230612,152000,110150030,8870,8870,8870,8870,0
20230612,151900,110150030,8870,8870,8870,8870,1
20230612,151800,110141160,8870,8870,8870,8870,0
20230612,151700,110141160,8870,8870,8870,8870,5
20230612,151600,110096810,8860,8870,8870,8860,8
20230612,151500,110025910,8870,8870,8870,8870,25
20230612,151400,109804160,8880,8880,8880,8880,7
20230612,151300,109742000,8880,8880,8880,8880,9
20230612,151200,109662080,8850,8850,8850,8850,0
20230612,151100,109662080,8850,8850,8850,8850,0
20230612,151000,109662080,8850,8850,8850,8850,70
20230612,150900,109042580,8850,8860,8880,8850,184
20230612,150800,107411960,8860,8870,8870,8860,1359
20230612,150700,95365470,8870,8870,8870,8870,101
20230612,150600,94469600,8870,8870,8870,8870,0
20230612,150500,94469600,8870,8870,8870,8870,387
20230612,150400,91036910,8880,8880,8880,8880,0
20230612,150300,91036910,8880,8880,8880,8880,0
20230612,150200,91036910,8880,8880,8880,8880,0
20230612,150100,91036910,8880,8880,8880,8880,10
20230612,150000,90948110,8870,8870,8870,8870,150
20230612,145900,89617610,8880,8880,8880,8880,0
20230612,145800,89617610,8880,8880,8880,8880,44
20230612,145700,89226890,8880,8880,8880,8880,258
20230612,145600,86935850,8880,8880,8880,8880,299
20230612,145500,84280730,8880,8880,8880,8880,134
20230612,145400,83090810,8880,8880,8880,8880,0
20230612,145300,83090810,8880,8880,8880,8880,0
20230612,145200,83090810,8880,8880,8880,8880,0
20230612,145100,83090810,8880,8880,8880,8880,0
20230612,145000,83090810,8880,8880,8880,8880,1
20230612,144900,83081930,8890,8890,8890,8890,0
20230612,144800,83081930,8890,8890,8890,8890,20
20230612,144700,82904130,8880,8880,8880,8880,0
20230612,144600,82904130,8880,8880,8880,8880,0
20230612,144500,82904130,8880,8880,8880,8880,0
20230612,144400,82904130,8880,8880,8880,8880,0
20230612,144300,82904130,8880,8880,8880,8880,0
20230612,144200,82904130,8880,8880,8880,8880,5
20230612,144100,82859730,8880,8880,8880,8880,0
20230612,144000,82859730,8880,8880,8880,8880,0
20230612,143900,82859730,8880,8880,8880,8880,0
20230612,143800,82859730,8880,8880,8880,8880,0
20230612,143700,82859730,8880,8880,8880,8880,0
20230612,143600,82859730,8880,8880,8880,8880,0
20230612,143500,82859730,8880,8880,8880,8880,0
20230612,143400,82859730,8880,8880,8880,8880,0
20230612,143300,82859730,8880,8880,8880,8880,0
20230612,143200,82859730,8880,8880,8880,8880,1
20230612,143100,82850850,8900,8900,8900,8900,0
20230612,143000,82850850,8900,8900,8900,8900,0
20230612,142900,82850850,8900,8900,8900,8900,10
20230612,142800,82761850,8880,8880,8880,8880,1
20230612,142700,82752970,8880,8880,8880,8880,0
20230612,142600,82752970,8880,8880,8880,8880,162
20230612,142500,81314410,8880,8880,8880,8880,0
20230612,142400,81314410,8880,8880,8880,8880,0
20230612,142300,81314410,8880,8880,8880,8880,0
20230612,142200,81314410,8880,8880,8880,8880,0
20230612,142100,81314410,8880,8880,8880,8880,0
20230612,142000,81314410,8880,8880,8880,8880,0
20230612,141900,81314410,8880,8880,8880,8880,15
20230612,141800,81181210,8880,8880,8880,8880,0
20230612,141700,81181210,8880,8880,8880,8880,1
20230612,141600,81172330,8890,8890,8890,8890,0
20230612,141500,81172330,8890,8890,8890,8890,0
20230612,141400,81172330,8890,8890,8890,8890,0
20230612,141300,81172330,8890,8890,8890,8890,1
20230612,141200,81163440,8900,8900,8900,8900,0
20230612,141100,81163440,8900,8880,8900,8880,165
20230612,141000,79697250,8880,8880,8880,8880,0
20230612,140900,79697250,8880,8880,8880,8880,0
20230612,140800,79697250,8880,8880,8880,8880,1
20230612,140700,79688370,8880,8880,8880,8880,200
20230612,140600,77912370,8900,8900,8900,8900,0
20230612,140500,77912370,8900,8900,8900,8900,0
20230612,140400,77912370,8900,8900,8900,8900,0
20230612,140300,77912370,8900,8900,8900,8900,0
20230612,140200,77912370,8900,8900,8900,8900,0
20230612,140100,77912370,8900,8900,8900,8900,0
20230612,140000,77912370,8900,8900,8900,8900,0
20230612,135900,77912370,8900,8900,8900,8900,0
20230612,135800,77912370,8900,8900,8900,8900,0
20230612,135700,77912370,8900,8900,8900,8900,0
20230612,135600,77912370,8900,8900,8900,8900,0
20230612,135500,77912370,8900,8900,8900,8900,0
20230612,135400,77912370,8900,8900,8900,8900,0
20230612,135300,77912370,8900,8900,8900,8900,0
20230612,135200,77912370,8900,8900,8900,8900,0
20230612,135100,77912370,8900,8900,8900,8900,0
20230612,135000,77912370,8900,8900,8900,8900,0
20230612,134900,77912370,8900,8900,8900,8900,0
20230612,134800,77912370,8900,8900,8900,8900,1
20230612,134700,77903470,8900,8900,8900,8900,0
20230612,134600,77903470,8900,8900,8900,8900,0
20230612,134500,77903470,8900,8900,8900,8900,1
20230612,134400,77894570,8890,8890,8890,8890,0
20230612,134300,77894570,8890,8890,8890,8890,0
20230612,134200,77894570,8890,8890,8890,8890,0
20230612,134100,77894570,8890,8890,8890,8890,0
20230612,134000,77894570,8890,8890,8890,8890,0
20230612,133900,77894570,8890,8890,8890,8890,1
20230612,133800,77885680,8890,8890,8890,8890,0
20230612,133700,77885680,8890,8890,8890,8890,0
20230612,133600,77885680,8890,8890,8890,8890,0
20230612,133500,77885680,8890,8890,8890,8890,0
20230612,133400,77885680,8890,8890,8890,8890,0
20230612,133300,77885680,8890,8890,8890,8890,0
20230612,133200,77885680,8890,8890,8890,8890,9
20230612,133100,77805670,8890,8890,8890,8890,3
20230612,133000,77779000,8890,8890,8890,8890,2
20230612,132900,77761220,8890,8890,8890,8890,1
20230612,132800,77752330,8890,8890,8890,8890,2
20230612,132700,77734550,8890,8890,8890,8890,3
20230612,132600,77707880,8890,8890,8890,8890,3
20230612,132500,77681210,8890,8890,8890,8890,7
20230612,132400,77618980,8890,8890,8890,8890,8
20230612,132300,77547860,8890,8890,8890,8890,40
20230612,132200,77192260,8890,8890,8890,8890,1
20230612,132100,77183370,8890,8890,8890,8890,0
20230612,132000,77183370,8890,8890,8890,8890,0
20230612,131900,77183370,8890,8890,8890,8890,0
20230612,131800,77183370,8890,8890,8890,8890,0
20230612,131700,77183370,8890,8890,8890,8890,0
20230612,131600,77183370,8890,8890,8890,8890,0
20230612,131500,77183370,8890,8890,8890,8890,42
20230612,131400,76809990,8890,8890,8890,8890,1
20230612,131300,76801100,8890,8890,8890,8890,0
20230612,131200,76801100,8890,8890,8890,8890,1500
20230612,131100,63466100,8880,8880,8880,8880,0
20230612,131000,63466100,8880,8890,8890,8880,2
20230612,130900,63448330,8890,8890,8890,8890,1
20230612,130800,63439440,8870,8870,8870,8870,0
20230612,130700,63439440,8870,8870,8880,8870,176
20230612,130600,61878310,8880,8880,8880,8880,1
20230612,130500,61869430,8880,8880,8880,8880,206
20230612,130400,60040150,8880,8880,8880,8880,4
20230612,130300,60004630,8880,8880,8880,8880,0
20230612,130200,60004630,8880,8880,8880,8880,5
20230612,130100,59960230,8880,8880,8880,8880,70
20230612,130000,59338630,8880,8880,8880,8880,0
20230612,125900,59338630,8880,8880,8880,8880,1
20230612,125800,59329750,8870,8870,8870,8870,0
20230612,125700,59329750,8870,8890,8890,8870,13
20230612,125600,59214380,8880,8870,8880,8870,241
20230612,125500,57076410,8870,8870,8870,8870,0
20230612,125400,57076410,8870,8870,8870,8870,0
20230612,125300,57076410,8870,8870,8870,8870,0
20230612,125200,57076410,8870,8870,8870,8870,90
20230612,125100,56278110,8870,8870,8870,8870,0
20230612,125000,56278110,8870,8870,8870,8870,0
20230612,124900,56278110,8870,8870,8870,8870,0
20230612,124800,56278110,8870,8870,8870,8870,0
20230612,124700,56278110,8870,8870,8870,8870,0
20230612,124600,56278110,8870,8870,8870,8870,0
20230612,124500,56278110,8870,8870,8870,8870,0
20230612,124400,56278110,8870,8870,8870,8870,0
20230612,124300,56278110,8870,8870,8870,8870,0
20230612,124200,56278110,8870,8870,8870,8870,0
20230612,124100,56278110,8870,8870,8870,8870,0
20230612,124000,56278110,8870,8880,8880,8870,3
20230612,123900,56251490,8880,8880,8880,8880,0
20230612,123800,56251490,8880,8880,8880,8880,0
20230612,123700,56251490,8880,8880,8880,8880,0
20230612,123600,56251490,8880,8880,8880,8880,0
20230612,123500,56251490,8880,8880,8880,8880,1
20230612,123400,56242610,8880,8880,8880,8880,0
20230612,123300,56242610,8880,8880,8880,8880,60
20230612,123200,55709810,8880,8880,8880,8880,0
20230612,123100,55709810,8880,8880,8880,8880,0
20230612,123000,55709810,8880,8880,8880,8880,10
20230612,122900,55621010,8870,8870,8870,8870,0
20230612,122800,55621010,8870,8870,8870,8870,0
20230612,122700,55621010,8870,8880,8880,8870,186
20230612,122600,53971170,8880,8880,8880,8880,0
20230612,122500,53971170,8880,8880,8880,8880,0
20230612,122400,53971170,8880,8880,8880,8880,0
20230612,122300,53971170,8880,8880,8880,8880,0
20230612,122200,53971170,8880,8880,8880,8880,0
20230612,122100,53971170,8880,8880,8880,8880,0
20230612,122000,53971170,8880,8880,8880,8880,0
20230612,121900,53971170,8880,8880,8880,8880,2
20230612,121800,53953410,8880,8880,8880,8880,0
20230612,121700,53953410,8880,8880,8880,8880,0
20230612,121600,53953410,8880,8880,8880,8880,0
20230612,121500,53953410,8880,8880,8880,8880,0
20230612,121400,53953410,8880,8880,8880,8880,1
20230612,121300,53944530,8880,8880,8880,8880,10
20230612,121200,53855730,8880,8880,8880,8880,0
20230612,121100,53855730,8880,8880,8880,8880,7
20230612,121000,53793570,8880,8880,8880,8880,0
20230612,120900,53793570,8880,8880,8880,8880,0
20230612,120800,53793570,8880,8880,8880,8880,2
20230612,120700,53775810,8870,8870,8870,8870,0
20230612,120600,53775810,8870,8880,8880,8870,563
20230612,120500,48777030,8890,8890,8890,8890,1
20230612,120400,48768140,8890,8890,8890,8890,1
20230612,120300,48759250,8890,8890,8890,8890,1
20230612,120200,48750360,8880,8880,8880,8880,16
20230612,120100,48608280,8890,8890,8890,8890,0
20230612,120000,48608280,8890,8890,8890,8890,0
20230612,115900,48608280,8890,8890,8890,8890,0
20230612,115800,48608280,8890,8890,8890,8890,0
20230612,115700,48608280,8890,8890,8890,8890,0
20230612,115600,48608280,8890,8890,8890,8890,11
20230612,115500,48510490,8890,8890,8890,8890,1
20230612,115400,48501600,8890,8890,8890,8890,0
20230612,115300,48501600,8890,8890,8890,8890,0
20230612,115200,48501600,8890,8890,8890,8890,0
20230612,115100,48501600,8890,8890,8890,8890,33
20230612,115000,48208230,8890,8890,8890,8890,467
20230612,114900,44056600,8900,8900,8900,8900,0
20230612,114800,44056600,8900,8900,8900,8900,2
20230612,114700,44038800,8900,8900,8900,8900,50
20230612,114600,43593800,8900,8900,8900,8900,0
20230612,114500,43593800,8900,8900,8900,8900,5
20230612,114400,43549300,8890,8890,8890,8890,0
20230612,114300,43549300,8890,8890,8890,8890,0
20230612,114200,43549300,8890,8890,8890,8890,0
20230612,114100,43549300,8890,8890,8890,8890,50
20230612,114000,43104800,8890,8890,8890,8890,0
20230612,113900,43104800,8890,8890,8890,8890,0
20230612,113800,43104800,8890,8890,8890,8890,0
20230612,113700,43104800,8890,8890,8890,8890,0
20230612,113600,43104800,8890,8890,8890,8890,1
20230612,113500,43095910,8900,8900,8900,8900,0
20230612,113400,43095910,8900,8900,8900,8900,0
20230612,113300,43095910,8900,8900,8900,8900,104
20230612,113200,42170310,8900,8900,8900,8900,10
20230612,113100,42081310,8900,8900,8900,8900,0
20230612,113000,42081310,8900,8900,8900,8900,0
20230612,112900,42081310,8900,8900,8900,8900,0
20230612,112800,42081310,8900,8900,8900,8900,0
20230612,112700,42081310,8900,8900,8900,8900,0
20230612,112600,42081310,8900,8900,8900,8900,0
20230612,112500,42081310,8900,8900,8900,8900,0
20230612,112400,42081310,8900,8900,8900,8900,0
20230612,112300,42081310,8900,8900,8900,8900,0
20230612,112200,42081310,8900,8900,8900,8900,1
20230612,112100,42072410,8900,8900,8900,8900,0
20230612,112000,42072410,8900,8900,8900,8900,0
20230612,111900,42072410,8900,8900,8900,8900,20
20230612,111800,41894410,8900,8900,8900,8900,40
20230612,111700,41538410,8900,8910,8910,8900,277
20230612,111600,39073010,8930,8930,8930,8930,0
20230612,111500,39073010,8930,8930,8930,8930,0
20230612,111400,39073010,8930,8930,8930,8930,10
20230612,111300,38983710,8930,8930,8930,8930,0
20230612,111200,38983710,8930,8930,8930,8930,0
20230612,111100,38983710,8930,8930,8930,8930,0
20230612,111000,38983710,8930,8930,8930,8930,0
20230612,110900,38983710,8930,8930,8930,8930,11
20230612,110800,38885480,8930,8930,8930,8930,0
20230612,110700,38885480,8930,8930,8930,8930,0
20230612,110600,38885480,8930,8930,8930,8930,12
20230612,110500,38778320,8930,8930,8930,8930,40
20230612,110400,38421120,8930,8930,8930,8930,0
20230612,110300,38421120,8930,8930,8930,8930,0
20230612,110200,38421120,8930,8930,8930,8930,0
20230612,110100,38421120,8930,8930,8930,8930,0
20230612,110000,38421120,8930,8930,8930,8930,9
20230612,105900,38340750,8930,8930,8930,8930,0
20230612,105800,38340750,8930,8930,8930,8930,0
20230612,105700,38340750,8930,8930,8930,8930,0
20230612,105600,38340750,8930,8930,8930,8930,0
20230612,105500,38340750,8930,8930,8930,8930,0
20230612,105400,38340750,8930,8930,8930,8930,0
20230612,105300,38340750,8930,8930,8930,8930,1
20230612,105200,38331820,8900,8900,8900,8900,0
20230612,105100,38331820,8900,8900,8900,8900,0
20230612,105000,38331820,8900,8900,8900,8900,0
20230612,104900,38331820,8900,8900,8900,8900,0
20230612,104800,38331820,8900,8900,8900,8900,0
20230612,104700,38331820,8900,8900,8900,8900,0
20230612,104600,38331820,8900,8900,8900,8900,0
20230612,104500,38331820,8900,8900,8900,8900,0
20230612,104400,38331820,8900,8900,8900,8900,155
20230612,104300,36952320,8900,8900,8900,8900,84
20230612,104200,36204720,8900,8900,8900,8900,82
20230612,104100,35474920,8910,8910,8910,8910,0
20230612,104000,35474920,8910,8910,8910,8910,0
20230612,103900,35474920,8910,8910,8910,8910,77
20230612,103800,34788850,8920,8920,8920,8920,5
20230612,103700,34744250,8920,8930,8930,8920,151
20230612,103600,33397320,8930,8930,8930,8930,10
20230612,103500,33308020,8920,8920,8920,8920,0
20230612,103400,33308020,8920,8920,8920,8920,45
20230612,103300,32906620,8920,8920,8920,8920,0
20230612,103200,32906620,8920,8920,8920,8920,0
20230612,103100,32906620,8920,8920,8920,8920,102
20230612,103000,31996780,8930,8930,8930,8930,3
20230612,102900,31969990,8930,8940,8940,8930,7
20230612,102800,31907420,8940,8940,8940,8940,6
20230612,102700,31853780,8940,8940,8940,8930,52
20230612,102600,31389330,8940,8940,8940,8940,6
20230612,102500,31335690,8940,8940,8940,8940,36
20230612,102400,31013850,8940,8940,8940,8940,9
20230612,102300,30933390,8940,8940,8940,8940,5
20230612,102200,30888690,8940,8940,8940,8930,209
20230612,102100,29022230,8940,8940,8940,8940,106
20230612,102000,28074590,8940,8940,8940,8940,6
20230612,101900,28020950,8940,8940,8940,8940,9
20230612,101800,27940490,8940,8940,8940,8940,6
20230612,101700,27886850,8940,8940,8940,8940,6
20230612,101600,27833210,8940,8940,8940,8940,8
20230612,101500,27761690,8930,8930,8930,8930,98
20230612,101400,26886550,8930,8930,8930,8920,12
20230612,101300,26779420,8930,8940,8940,8930,6
20230612,101200,26725810,8940,8940,8940,8940,6
20230612,101100,26672170,8940,8940,8940,8940,9
20230612,101000,26591710,8940,8940,8940,8940,6
20230612,100900,26538070,8940,8940,8940,8940,6
20230612,100800,26484430,8940,8940,8940,8940,8
20230612,100700,26412910,8940,8940,8940,8940,7
20230612,100600,26350330,8940,8940,8940,8940,9
20230612,100500,26269870,8940,8940,8940,8940,6
20230612,100400,26216230,8940,8940,8940,8940,7
20230612,100300,26153650,8940,8940,8940,8940,14
20230612,100200,26028490,8940,8940,8940,8940,6
20230612,100100,25974850,8940,8940,8940,8940,5
20230612,100000,25930150,8940,8940,8940,8940,10
20230612,095900,25840750,8940,8940,8940,8940,6
20230612,095800,25787110,8940,8940,8940,8940,9
20230612,095700,25706650,8940,8940,8940,8940,6
20230612,095600,25653010,8940,8940,8940,8940,7
20230612,095500,25590430,8940,8940,8940,8940,9
20230612,095400,25509970,8940,8940,8940,8940,5
20230612,095300,25465270,8940,8920,8940,8920,96
20230612,095200,24608830,8920,8920,8920,8920,9
20230612,095100,24528550,8920,8920,8920,8920,8
20230612,095000,24457190,8920,8920,8920,8910,43
20230612,094900,24073960,8910,8920,8920,8910,17
20230612,094800,23922430,8920,8920,8920,8920,6
20230612,094700,23868910,8920,8920,8920,8920,8
20230612,094600,23797550,8920,8920,8920,8920,6
20230612,094500,23744030,8920,8920,8920,8920,6
20230612,094400,23690510,8920,8910,8920,8910,10
20230612,094300,23601400,8910,8910,8910,8910,165
20230612,094200,22131250,8910,8910,8910,8910,10
20230612,094100,22042150,8910,8910,8910,8910,8
20230612,094000,21970870,8910,8910,8910,8910,9
20230612,093900,21890680,8910,8910,8910,8910,0
20230612,093800,21890680,8910,8910,8910,8910,2
20230612,093700,21872860,8910,8910,8910,8910,0
20230612,093600,21872860,8910,8910,8910,8910,20
20230612,093500,21694660,8910,8900,8910,8900,50
20230612,093400,21249290,8900,8900,8900,8900,19
20230612,093300,21080190,8910,8910,8910,8910,2
20230612,093200,21062370,8910,8910,8910,8910,10
20230612,093100,20973270,8910,8910,8910,8910,1
20230612,093000,20964360,8890,8890,8890,8890,0
20230612,092900,20964360,8890,8920,8920,8890,31
20230612,092800,20688740,8920,8920,8920,8920,1
20230612,092700,20679820,8920,8920,8920,8920,6
20230612,092600,20626300,8880,8880,8880,8880,0
20230612,092500,20626300,8880,8880,8880,8880,0
20230612,092400,20626300,8880,8880,8880,8880,0
20230612,092300,20626300,8880,8880,8880,8880,0
20230612,092200,20626300,8880,8880,8880,8880,1
20230612,092100,20617420,8880,8880,8890,8880,6
20230612,092000,20564130,8880,8880,8880,8880,0
20230612,091900,20564130,8880,8880,8880,8880,9
20230612,091800,20484210,8900,8890,8900,8890,1627
20230612,091700,6005710,8890,8890,8890,8890,0
20230612,091600,6005710,8890,8890,8890,8890,1
20230612,091500,5996820,8870,8870,8870,8870,0
20230612,091400,5996820,8870,8870,8870,8870,0
20230612,091300,5996820,8870,8870,8870,8870,0
20230612,091200,5996820,8870,8870,8870,8870,0
20230612,091100,5996820,8870,8870,8870,8870,150
20230612,091000,4666320,8880,8890,8890,8880,98
20230612,090900,3796070,8890,8890,8890,8890,0
20230612,090800,3796070,8890,8890,8890,8890,57
20230612,090700,3289340,8890,8890,8890,8890,0
20230612,090600,3289340,8890,8890,8890,8890,1
20230612,090500,3280450,8900,8900,8900,8900,10
20230612,090400,3191450,8900,8900,8900,8900,0
20230612,090300,3191450,8900,8900,8900,8900,150
20230612,090200,1856450,8880,8880,8880,8880,3
20230612,090100,1829810,8880,8880,8910,8880,133
20230612,090000,648740,8920,8880,8920,8880,73