037460/min/candle-20230613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230613,201100,141721950,8840,8840,8840,8840,79
20230613,201000,141721950,8840,8840,8840,8840,0
20230613,200900,141721950,8840,8840,8840,8840,0
20230613,200800,141721950,8840,8840,8840,8840,0
20230613,200700,141721950,8840,8840,8840,8840,0
20230613,200600,141721950,8840,8840,8840,8840,0
20230613,200500,141721950,8840,8840,8840,8840,0
20230613,200400,141721950,8840,8840,8840,8840,0
20230613,200300,141721950,8840,8840,8840,8840,0
20230613,200200,141721950,8840,8840,8840,8840,0
20230613,200100,141721950,8840,8840,8840,8840,0
20230613,200000,141721950,8840,8840,8840,8840,0
20230613,195900,141721950,8840,8840,8840,8840,0
20230613,195800,141721950,8840,8840,8840,8840,0
20230613,195700,141721950,8840,8840,8840,8840,0
20230613,195600,141721950,8840,8840,8840,8840,0
20230613,195500,141721950,8840,8840,8840,8840,0
20230613,195400,141721950,8840,8840,8840,8840,0
20230613,195300,141721950,8840,8840,8840,8840,0
20230613,195200,141721950,8840,8840,8840,8840,0
20230613,195100,141721950,8840,8840,8840,8840,0
20230613,195000,141721950,8840,8840,8840,8840,0
20230613,194900,141721950,8840,8840,8840,8840,0
20230613,194800,141721950,8840,8840,8840,8840,0
20230613,194700,141721950,8840,8840,8840,8840,0
20230613,194600,141721950,8840,8840,8840,8840,0
20230613,194500,141721950,8840,8840,8840,8840,0
20230613,194400,141721950,8840,8840,8840,8840,0
20230613,194300,141721950,8840,8840,8840,8840,0
20230613,194200,141721950,8840,8840,8840,8840,0
20230613,194100,141721950,8840,8840,8840,8840,79
20230613,194000,141721950,8840,8840,8840,8840,0
20230613,193900,141721950,8840,8840,8840,8840,0
20230613,193800,141721950,8840,8840,8840,8840,0
20230613,193700,141721950,8840,8840,8840,8840,0
20230613,193600,141721950,8840,8840,8840,8840,0
20230613,193500,141721950,8840,8840,8840,8840,0
20230613,193400,141721950,8840,8840,8840,8840,0
20230613,193300,141721950,8840,8840,8840,8840,0
20230613,193200,141721950,8840,8840,8840,8840,0
20230613,193100,141721950,8840,8840,8840,8840,0
20230613,193000,141721950,8840,8840,8840,8840,0
20230613,192900,141721950,8840,8840,8840,8840,0
20230613,192800,141721950,8840,8840,8840,8840,0
20230613,192700,141721950,8840,8840,8840,8840,0
20230613,192600,141721950,8840,8840,8840,8840,0
20230613,192500,141721950,8840,8840,8840,8840,0
20230613,192400,141721950,8840,8840,8840,8840,0
20230613,192300,141721950,8840,8840,8840,8840,0
20230613,192200,141721950,8840,8840,8840,8840,0
20230613,192100,141721950,8840,8840,8840,8840,0
20230613,192000,141721950,8840,8840,8840,8840,0
20230613,191900,141721950,8840,8840,8840,8840,0
20230613,191800,141721950,8840,8840,8840,8840,0
20230613,191700,141721950,8840,8840,8840,8840,0
20230613,191600,141721950,8840,8840,8840,8840,0
20230613,191500,141721950,8840,8840,8840,8840,0
20230613,191400,141721950,8840,8840,8840,8840,0
20230613,191300,141721950,8840,8840,8840,8840,0
20230613,191200,141721950,8840,8840,8840,8840,0
20230613,191100,141721950,8840,8840,8840,8840,79
20230613,191000,141721950,8840,8840,8840,8840,0
20230613,190900,141721950,8840,8840,8840,8840,0
20230613,190800,141721950,8840,8840,8840,8840,0
20230613,190700,141721950,8840,8840,8840,8840,0
20230613,190600,141721950,8840,8840,8840,8840,0
20230613,190500,141721950,8840,8840,8840,8840,0
20230613,190400,141721950,8840,8840,8840,8840,0
20230613,190300,141721950,8840,8840,8840,8840,0
20230613,190200,141721950,8840,8840,8840,8840,0
20230613,190100,141721950,8840,8840,8840,8840,0
20230613,190000,141721950,8840,8840,8840,8840,0
20230613,185900,141721950,8840,8840,8840,8840,0
20230613,185800,141721950,8840,8840,8840,8840,0
20230613,185700,141721950,8840,8840,8840,8840,0
20230613,185600,141721950,8840,8840,8840,8840,0
20230613,185500,141721950,8840,8840,8840,8840,0
20230613,185400,141721950,8840,8840,8840,8840,0
20230613,185300,141721950,8840,8840,8840,8840,0
20230613,185200,141721950,8840,8840,8840,8840,0
20230613,185100,141721950,8840,8840,8840,8840,0
20230613,185000,141721950,8840,8840,8840,8840,0
20230613,184900,141721950,8840,8840,8840,8840,0
20230613,184800,141721950,8840,8840,8840,8840,0
20230613,184700,141721950,8840,8840,8840,8840,0
20230613,184600,141721950,8840,8840,8840,8840,0
20230613,184500,141721950,8840,8840,8840,8840,0
20230613,184400,141721950,8840,8840,8840,8840,0
20230613,184300,141721950,8840,8840,8840,8840,0
20230613,184200,141721950,8840,8840,8840,8840,0
20230613,184100,141721950,8840,8840,8840,8840,79
20230613,184000,141721950,8840,8840,8840,8840,0
20230613,183900,141721950,8840,8840,8840,8840,0
20230613,183800,141721950,8840,8840,8840,8840,0
20230613,183700,141721950,8840,8840,8840,8840,0
20230613,183600,141721950,8840,8840,8840,8840,0
20230613,183500,141721950,8840,8840,8840,8840,0
20230613,183400,141721950,8840,8840,8840,8840,0
20230613,183300,141721950,8840,8840,8840,8840,0
20230613,183200,141721950,8840,8840,8840,8840,0
20230613,183100,141721950,8840,8840,8840,8840,0
20230613,183000,141721950,8840,8840,8840,8840,0
20230613,182900,141721950,8840,8840,8840,8840,0
20230613,182800,141721950,8840,8840,8840,8840,0
20230613,182700,141721950,8840,8840,8840,8840,0
20230613,182600,141721950,8840,8840,8840,8840,0
20230613,182500,141721950,8840,8840,8840,8840,0
20230613,182400,141721950,8840,8840,8840,8840,0
20230613,182300,141721950,8840,8840,8840,8840,0
20230613,182200,141721950,8840,8840,8840,8840,0
20230613,182100,141721950,8840,8840,8840,8840,0
20230613,182000,141721950,8840,8840,8840,8840,0
20230613,181900,141721950,8840,8840,8840,8840,0
20230613,181800,141721950,8840,8840,8840,8840,0
20230613,181700,141721950,8840,8840,8840,8840,0
20230613,181600,141721950,8840,8840,8840,8840,0
20230613,181500,141721950,8840,8840,8840,8840,0
20230613,181400,141721950,8840,8840,8840,8840,0
20230613,181300,141721950,8840,8840,8840,8840,0
20230613,181200,141721950,8840,8840,8840,8840,0
20230613,181100,141721950,8840,8840,8840,8840,79
20230613,181000,141721950,8840,8840,8840,8840,0
20230613,180900,141721950,8840,8840,8840,8840,0
20230613,180800,141721950,8840,8840,8840,8840,0
20230613,180700,141721950,8840,8840,8840,8840,0
20230613,180600,141721950,8840,8840,8840,8840,0
20230613,180500,141721950,8840,8840,8840,8840,0
20230613,180400,141721950,8840,8840,8840,8840,0
20230613,180300,141721950,8840,8840,8840,8840,0
20230613,180200,141721950,8840,8840,8840,8840,0
20230613,180100,141721950,8840,8840,8840,8840,0
20230613,180000,141721950,8840,8840,8840,8840,0
20230613,175900,141721950,8840,8840,8840,8840,0
20230613,175800,141721950,8840,8840,8840,8840,0
20230613,175700,141721950,8840,8840,8840,8840,0
20230613,175600,141721950,8840,8840,8840,8840,0
20230613,175500,141721950,8840,8840,8840,8840,0
20230613,175400,141721950,8840,8840,8840,8840,0
20230613,175300,141721950,8840,8840,8840,8840,0
20230613,175200,141721950,8840,8840,8840,8840,0
20230613,175100,141721950,8840,8840,8840,8840,0
20230613,175000,141721950,8840,8840,8840,8840,0
20230613,174900,141721950,8840,8840,8840,8840,0
20230613,174800,141721950,8840,8840,8840,8840,0
20230613,174700,141721950,8840,8840,8840,8840,0
20230613,174600,141721950,8840,8840,8840,8840,0
20230613,174500,141721950,8840,8840,8840,8840,0
20230613,174400,141721950,8840,8840,8840,8840,0
20230613,174300,141721950,8840,8840,8840,8840,0
20230613,174200,141721950,8840,8840,8840,8840,0
20230613,174100,141721950,8840,8840,8840,8840,79
20230613,174000,141721950,8840,8840,8840,8840,0
20230613,173900,141721950,8840,8840,8840,8840,0
20230613,173800,141721950,8840,8840,8840,8840,0
20230613,173700,141721950,8840,8840,8840,8840,0
20230613,173600,141721950,8840,8840,8840,8840,0
20230613,173500,141721950,8840,8840,8840,8840,0
20230613,173400,141721950,8840,8840,8840,8840,0
20230613,173300,141721950,8840,8840,8840,8840,0
20230613,173200,141721950,8840,8840,8840,8840,0
20230613,173100,141721950,8840,8840,8840,8840,0
20230613,173000,141721950,8840,8840,8840,8840,0
20230613,172900,141721950,8840,8840,8840,8840,0
20230613,172800,141721950,8840,8840,8840,8840,0
20230613,172700,141721950,8840,8840,8840,8840,0
20230613,172600,141721950,8840,8840,8840,8840,0
20230613,172500,141721950,8840,8840,8840,8840,0
20230613,172400,141721950,8840,8840,8840,8840,0
20230613,172300,141721950,8840,8840,8840,8840,0
20230613,172200,141721950,8840,8840,8840,8840,0
20230613,172100,141721950,8840,8840,8840,8840,0
20230613,172000,141721950,8840,8840,8840,8840,0
20230613,171900,141721950,8840,8840,8840,8840,0
20230613,171800,141721950,8840,8840,8840,8840,0
20230613,171700,141721950,8840,8840,8840,8840,0
20230613,171600,141721950,8840,8840,8840,8840,0
20230613,171500,141721950,8840,8840,8840,8840,0
20230613,171400,141721950,8840,8840,8840,8840,0
20230613,171300,141721950,8840,8840,8840,8840,0
20230613,171200,141721950,8840,8840,8840,8840,0
20230613,171100,141721950,8840,8840,8840,8840,79
20230613,171000,141721950,8840,8840,8840,8840,0
20230613,170900,141721950,8840,8840,8840,8840,0
20230613,170800,141721950,8840,8840,8840,8840,0
20230613,170700,141721950,8840,8840,8840,8840,0
20230613,170600,141721950,8840,8840,8840,8840,0
20230613,170500,141721950,8840,8840,8840,8840,0
20230613,170400,141721950,8840,8840,8840,8840,0
20230613,170300,141721950,8840,8840,8840,8840,0
20230613,170200,141721950,8840,8840,8840,8840,0
20230613,170100,141721950,8840,8840,8840,8840,0
20230613,170000,141721950,8840,8840,8840,8840,0
20230613,165900,141721950,8840,8840,8840,8840,0
20230613,165800,141721950,8840,8840,8840,8840,0
20230613,165700,141721950,8840,8840,8840,8840,0
20230613,165600,141721950,8840,8840,8840,8840,0
20230613,165500,141721950,8840,8840,8840,8840,0
20230613,165400,141721950,8840,8840,8840,8840,0
20230613,165300,141721950,8840,8840,8840,8840,0
20230613,165200,141721950,8840,8840,8840,8840,0
20230613,165100,141721950,8840,8840,8840,8840,0
20230613,165000,141721950,8840,8840,8840,8840,0
20230613,164900,141721950,8840,8840,8840,8840,0
20230613,164800,141721950,8840,8840,8840,8840,0
20230613,164700,141721950,8840,8840,8840,8840,0
20230613,164600,141721950,8840,8840,8840,8840,0
20230613,164500,141721950,8840,8840,8840,8840,0
20230613,164400,141721950,8840,8840,8840,8840,0
20230613,164300,141721950,8840,8840,8840,8840,0
20230613,164200,141721950,8840,8840,8840,8840,0
20230613,164100,141721950,8840,8840,8840,8840,79
20230613,164000,141721950,8840,8840,8840,8840,0
20230613,163900,141721950,8840,8840,8840,8840,0
20230613,163800,141721950,8840,8840,8840,8840,0
20230613,163700,141721950,8840,8840,8840,8840,0
20230613,163600,141721950,8840,8840,8840,8840,0
20230613,163500,141721950,8840,8840,8840,8840,0
20230613,163400,141721950,8840,8840,8840,8840,0
20230613,163300,141721950,8840,8840,8840,8840,0
20230613,163200,141721950,8840,8840,8840,8840,0
20230613,163100,141721950,8840,8840,8840,8840,0
20230613,163000,141721950,8840,8840,8840,8840,0
20230613,162900,141721950,8840,8840,8840,8840,0
20230613,162800,141721950,8840,8840,8840,8840,0
20230613,162700,141721950,8840,8840,8840,8840,0
20230613,162600,141721950,8840,8840,8840,8840,0
20230613,162500,141721950,8840,8840,8840,8840,0
20230613,162400,141721950,8840,8840,8840,8840,0
20230613,162300,141721950,8840,8840,8840,8840,0
20230613,162200,141721950,8840,8840,8840,8840,0
20230613,162100,141721950,8840,8840,8840,8840,0
20230613,162000,141721950,8840,8840,8840,8840,0
20230613,161900,141721950,8840,8840,8840,8840,0
20230613,161800,141721950,8840,8840,8840,8840,0
20230613,161700,141721950,8840,8840,8840,8840,0
20230613,161600,141721950,8840,8840,8840,8840,0
20230613,161500,141721950,8840,8840,8840,8840,0
20230613,161400,141721950,8840,8840,8840,8840,0
20230613,161300,141721950,8840,8840,8840,8840,0
20230613,161200,141721950,8840,8840,8840,8840,0
20230613,161100,141721950,8840,8840,8840,8840,79
20230613,161000,141721950,8840,8840,8840,8840,0
20230613,160900,141721950,8840,8840,8840,8840,0
20230613,160800,141721950,8840,8840,8840,8840,0
20230613,160700,141721950,8840,8840,8840,8840,0
20230613,160600,141721950,8840,8840,8840,8840,0
20230613,160500,141721950,8840,8840,8840,8840,0
20230613,160400,141721950,8840,8840,8840,8840,0
20230613,160300,141721950,8840,8840,8840,8840,0
20230613,160200,141721950,8840,8840,8840,8840,0
20230613,160100,141721950,8840,8840,8840,8840,0
20230613,160000,141721950,8840,8840,8840,8840,0
20230613,155900,141721950,8840,8840,8840,8840,0
20230613,155800,141721950,8840,8840,8840,8840,0
20230613,155700,141721950,8840,8840,8840,8840,0
20230613,155600,141721950,8840,8840,8840,8840,0
20230613,155500,141721950,8840,8840,8840,8840,0
20230613,155400,141721950,8840,8840,8840,8840,0
20230613,155300,141721950,8840,8840,8840,8840,0
20230613,155200,141721950,8840,8840,8840,8840,0
20230613,155100,141721950,8840,8840,8840,8840,0
20230613,155000,141721950,8840,8840,8840,8840,0
20230613,154900,141721950,8840,8840,8840,8840,0
20230613,154800,141721950,8840,8840,8840,8840,0
20230613,154700,141721950,8840,8840,8840,8840,0
20230613,154600,141721950,8840,8840,8840,8840,0
20230613,154500,141721950,8840,8840,8840,8840,0
20230613,154400,141721950,8840,8840,8840,8840,0
20230613,154300,141721950,8840,8840,8840,8840,0
20230613,154200,141721950,8840,8840,8840,8840,0
20230613,154100,141721950,8840,8840,8840,8840,79
20230613,154000,141721950,8840,8840,8840,8840,0
20230613,153900,141721950,8840,8840,8840,8840,0
20230613,153800,141721950,8840,8840,8840,8840,0
20230613,153700,141721950,8840,8840,8840,8840,0
20230613,153600,141721950,8840,8840,8840,8840,0
20230613,153500,141721950,8840,8840,8840,8840,0
20230613,153400,141721950,8840,8840,8840,8840,0
20230613,153300,141721950,8840,8840,8840,8840,0
20230613,153200,141721950,8840,8840,8840,8840,0
20230613,153100,141721950,8840,8840,8840,8840,0
20230613,153000,141721950,8840,8840,8840,8840,79
20230613,152900,141023590,8840,8840,8840,8840,0
20230613,152800,141023590,8840,8840,8840,8840,0
20230613,152700,141023590,8840,8840,8840,8840,0
20230613,152600,141023590,8840,8840,8840,8840,0
20230613,152500,141023590,8840,8840,8840,8840,0
20230613,152400,141023590,8840,8840,8840,8840,0
20230613,152300,141023590,8840,8840,8840,8840,0
20230613,152200,141023590,8840,8840,8840,8840,0
20230613,152100,141023590,8840,8840,8840,8840,0
20230613,152000,141023590,8840,8840,8840,8840,0
20230613,151900,141023590,8840,8850,8850,8840,64
20230613,151800,140457720,8850,8840,8850,8840,4
20230613,151700,140422350,8850,8850,8850,8850,0
20230613,151600,140422350,8850,8850,8850,8850,0
20230613,151500,140422350,8850,8840,8850,8840,5
20230613,151400,140378130,8840,8850,8850,8840,19
20230613,151300,140210010,8850,8850,8850,8850,9
20230613,151200,140130360,8840,8840,8840,8840,0
20230613,151100,140130360,8840,8840,8840,8840,5
20230613,151000,140086160,8840,8840,8840,8840,8
20230613,150900,140015440,8840,8840,8840,8840,3
20230613,150800,139988920,8840,8840,8840,8840,313
20230613,150700,137222000,8850,8850,8850,8850,0
20230613,150600,137222000,8850,8850,8850,8850,1
20230613,150500,137213150,8840,8840,8840,8840,0
20230613,150400,137213150,8840,8840,8840,8840,3
20230613,150300,137186630,8850,8850,8850,8850,11
20230613,150200,137089280,8850,8850,8850,8850,1
20230613,150100,137080430,8840,8840,8840,8840,0
20230613,150000,137080430,8840,8840,8840,8840,11
20230613,145900,136983190,8840,8840,8840,8840,0
20230613,145800,136983190,8840,8840,8840,8840,0
20230613,145700,136983190,8840,8840,8840,8840,3
20230613,145600,136956670,8840,8840,8840,8840,0
20230613,145500,136956670,8840,8840,8840,8840,0
20230613,145400,136956670,8840,8840,8840,8840,3
20230613,145300,136930150,8850,8850,8850,8850,0
20230613,145200,136930150,8850,8850,8850,8850,0
20230613,145100,136930150,8850,8840,8850,8840,16
20230613,145000,136788610,8840,8840,8840,8840,0
20230613,144900,136788610,8840,8840,8840,8840,0
20230613,144800,136788610,8840,8840,8840,8840,3
20230613,144700,136762090,8840,8840,8840,8840,0
20230613,144600,136762090,8840,8840,8840,8840,0
20230613,144500,136762090,8840,8840,8840,8840,3
20230613,144400,136735570,8840,8840,8840,8840,0
20230613,144300,136735570,8840,8840,8840,8840,0
20230613,144200,136735570,8840,8840,8840,8840,0
20230613,144100,136735570,8840,8840,8840,8840,0
20230613,144000,136735570,8840,8840,8840,8840,95
20230613,143900,135895770,8840,8840,8840,8840,3
20230613,143800,135869250,8840,8840,8840,8840,3
20230613,143700,135842730,8840,8840,8840,8840,3
20230613,143600,135816210,8840,8840,8840,8840,50
20230613,143500,135374210,8840,8840,8840,8840,0
20230613,143400,135374210,8840,8850,8850,8840,53
20230613,143300,134905190,8840,8850,8850,8840,24
20230613,143200,134692830,8840,8840,8840,8840,23
20230613,143100,134489510,8830,8830,8830,8830,45
20230613,143000,134092160,8840,8840,8840,8840,7
20230613,142900,134030280,8840,8840,8840,8840,12
20230613,142800,133924200,8850,8850,8850,8850,0
20230613,142700,133924200,8850,8850,8850,8850,0
20230613,142600,133924200,8850,8850,8850,8850,0
20230613,142500,133924200,8850,8850,8850,8850,2
20230613,142400,133906500,8840,8840,8840,8840,3
20230613,142300,133879980,8850,8850,8850,8850,0
20230613,142200,133879980,8850,8850,8850,8850,0
20230613,142100,133879980,8850,8850,8850,8850,0
20230613,142000,133879980,8850,8850,8850,8850,1
20230613,141900,133871130,8840,8840,8840,8840,0
20230613,141800,133871130,8840,8840,8840,8840,0
20230613,141700,133871130,8840,8840,8840,8840,0
20230613,141600,133871130,8840,8840,8840,8840,0
20230613,141500,133871130,8840,8840,8840,8840,0
20230613,141400,133871130,8840,8850,8850,8840,2404
20230613,141300,112597610,8860,8860,8860,8860,0
20230613,141200,112597610,8860,8860,8860,8860,0
20230613,141100,112597610,8860,8860,8860,8860,0
20230613,141000,112597610,8860,8860,8860,8860,0
20230613,140900,112597610,8860,8860,8860,8860,0
20230613,140800,112597610,8860,8860,8860,8860,0
20230613,140700,112597610,8860,8860,8860,8860,0
20230613,140600,112597610,8860,8860,8860,8860,0
20230613,140500,112597610,8860,8860,8860,8860,0
20230613,140400,112597610,8860,8860,8860,8860,3
20230613,140300,112571030,8860,8860,8860,8860,8
20230613,140200,112500150,8860,8860,8860,8860,20
20230613,140100,112322950,8860,8860,8860,8860,567
20230613,140000,107299330,8860,8860,8860,8860,0
20230613,135900,107299330,8860,8860,8860,8860,0
20230613,135800,107299330,8860,8860,8860,8860,0
20230613,135700,107299330,8860,8860,8860,8860,1
20230613,135600,107290470,8860,8860,8860,8860,5
20230613,135500,107246170,8870,8870,8870,8870,0
20230613,135400,107246170,8870,8870,8870,8870,2
20230613,135300,107228430,8870,8870,8870,8870,0
20230613,135200,107228430,8870,8870,8870,8870,0
20230613,135100,107228430,8870,8870,8870,8870,0
20230613,135000,107228430,8870,8870,8870,8870,0
20230613,134900,107228430,8870,8870,8870,8870,0
20230613,134800,107228430,8870,8870,8870,8870,0
20230613,134700,107228430,8870,8870,8870,8870,0
20230613,134600,107228430,8870,8870,8870,8870,0
20230613,134500,107228430,8870,8870,8870,8870,0
20230613,134400,107228430,8870,8870,8870,8870,0
20230613,134300,107228430,8870,8870,8870,8870,0
20230613,134200,107228430,8870,8870,8870,8870,10
20230613,134100,107139730,8870,8870,8870,8870,20
20230613,134000,106962330,8880,8880,8880,8880,0
20230613,133900,106962330,8880,8880,8880,8880,0
20230613,133800,106962330,8880,8870,8880,8870,4
20230613,133700,106926820,8880,8880,8880,8880,0
20230613,133600,106926820,8880,8880,8880,8880,0
20230613,133500,106926820,8880,8880,8880,8880,0
20230613,133400,106926820,8880,8880,8880,8880,4
20230613,133300,106891300,8880,8880,8880,8880,10
20230613,133200,106802500,8870,8870,8870,8870,0
20230613,133100,106802500,8870,8870,8870,8870,0
20230613,133000,106802500,8870,8870,8870,8870,0
20230613,132900,106802500,8870,8870,8870,8870,0
20230613,132800,106802500,8870,8870,8870,8870,0
20230613,132700,106802500,8870,8870,8870,8870,0
20230613,132600,106802500,8870,8870,8870,8870,195
20230613,132500,105072850,8870,8870,8870,8870,3
20230613,132400,105046240,8870,8870,8870,8870,5
20230613,132300,105001890,8870,8870,8870,8870,0
20230613,132200,105001890,8870,8870,8870,8870,0
20230613,132100,105001890,8870,8870,8870,8870,0
20230613,132000,105001890,8870,8870,8870,8870,120
20230613,131900,103937490,8860,8860,8860,8860,0
20230613,131800,103937490,8860,8860,8860,8860,0
20230613,131700,103937490,8860,8860,8860,8860,0
20230613,131600,103937490,8860,8860,8860,8860,0
20230613,131500,103937490,8860,8860,8860,8860,0
20230613,131400,103937490,8860,8860,8860,8860,5
20230613,131300,103893190,8860,8860,8860,8860,35
20230613,131200,103583090,8860,8860,8860,8860,0
20230613,131100,103583090,8860,8860,8860,8860,0
20230613,131000,103583090,8860,8860,8860,8860,3
20230613,130900,103556510,8870,8870,8870,8870,0
20230613,130800,103556510,8870,8870,8870,8870,0
20230613,130700,103556510,8870,8870,8870,8870,10
20230613,130600,103467810,8870,8870,8870,8870,0
20230613,130500,103467810,8870,8870,8870,8870,0
20230613,130400,103467810,8870,8870,8870,8870,11
20230613,130300,103370240,8860,8860,8860,8860,0
20230613,130200,103370240,8860,8860,8860,8860,0
20230613,130100,103370240,8860,8860,8860,8860,0
20230613,130000,103370240,8860,8860,8860,8860,50
20230613,125900,102927240,8860,8860,8860,8860,300
20230613,125800,100269240,8870,8870,8870,8870,11
20230613,125700,100171670,8860,8860,8860,8860,0
20230613,125600,100171670,8860,8860,8860,8860,3
20230613,125500,100145090,8860,8860,8860,8860,316
20230613,125400,97345330,8880,8880,8880,8880,0
20230613,125300,97345330,8880,8880,8880,8880,504
20230613,125200,92869810,8890,8890,8890,8890,0
20230613,125100,92869810,8890,8890,8890,8890,0
20230613,125000,92869810,8890,8890,8890,8890,0
20230613,124900,92869810,8890,8890,8890,8890,48
20230613,124800,92443090,8870,8870,8870,8870,3
20230613,124700,92416480,8890,8890,8890,8890,0
20230613,124600,92416480,8890,8890,8890,8890,0
20230613,124500,92416480,8890,8890,8890,8890,0
20230613,124400,92416480,8890,8890,8890,8890,0
20230613,124300,92416480,8890,8890,8890,8890,0
20230613,124200,92416480,8890,8890,8890,8890,0
20230613,124100,92416480,8890,8890,8890,8890,0
20230613,124000,92416480,8890,8890,8890,8890,10
20230613,123900,92327580,8850,8870,8870,8850,8
20230613,123800,92256750,8900,8900,8900,8900,0
20230613,123700,92256750,8900,8900,8900,8900,20
20230613,123600,92078750,8850,8850,8850,8850,0
20230613,123500,92078750,8850,8850,8850,8850,0
20230613,123400,92078750,8850,8850,8850,8850,0
20230613,123300,92078750,8850,8860,8860,8850,250
20230613,123200,89865740,8850,8850,8850,8850,0
20230613,123100,89865740,8850,8850,8850,8850,0
20230613,123000,89865740,8850,8850,8850,8850,0
20230613,122900,89865740,8850,8850,8850,8850,0
20230613,122800,89865740,8850,8850,8850,8850,0
20230613,122700,89865740,8850,8850,8850,8850,0
20230613,122600,89865740,8850,8850,8850,8850,0
20230613,122500,89865740,8850,8850,8850,8850,0
20230613,122400,89865740,8850,8850,8850,8850,0
20230613,122300,89865740,8850,8850,8850,8850,0
20230613,122200,89865740,8850,8850,8850,8850,0
20230613,122100,89865740,8850,8850,8850,8850,0
20230613,122000,89865740,8850,8850,8850,8850,0
20230613,121900,89865740,8850,8850,8850,8850,0
20230613,121800,89865740,8850,8850,8850,8850,0
20230613,121700,89865740,8850,8850,8850,8850,0
20230613,121600,89865740,8850,8850,8850,8850,6
20230613,121500,89812640,8850,8850,8850,8850,0
20230613,121400,89812640,8850,8850,8850,8850,0
20230613,121300,89812640,8850,8850,8850,8850,0
20230613,121200,89812640,8850,8860,8860,8850,143
20230613,121100,88546560,8900,8900,8900,8900,0
20230613,121000,88546560,8900,8900,8900,8900,0
20230613,120900,88546560,8900,8900,8900,8900,0
20230613,120800,88546560,8900,8900,8900,8900,0
20230613,120700,88546560,8900,8900,8900,8900,0
20230613,120600,88546560,8900,8900,8900,8900,0
20230613,120500,88546560,8900,8900,8900,8900,0
20230613,120400,88546560,8900,8900,8900,8900,0
20230613,120300,88546560,8900,8900,8900,8900,0
20230613,120200,88546560,8900,8900,8900,8900,0
20230613,120100,88546560,8900,8900,8900,8900,0
20230613,120000,88546560,8900,8900,8900,8900,0
20230613,115900,88546560,8900,8900,8900,8900,0
20230613,115800,88546560,8900,8900,8900,8900,0
20230613,115700,88546560,8900,8900,8900,8900,0
20230613,115600,88546560,8900,8900,8900,8900,0
20230613,115500,88546560,8900,8900,8900,8900,0
20230613,115400,88546560,8900,8900,8900,8900,2
20230613,115300,88528760,8900,8900,8900,8900,0
20230613,115200,88528760,8900,8900,8900,8900,0
20230613,115100,88528760,8900,8900,8900,8900,0
20230613,115000,88528760,8900,8900,8900,8900,0
20230613,114900,88528760,8900,8900,8900,8900,0
20230613,114800,88528760,8900,8900,8900,8900,1
20230613,114700,88519860,8850,8880,8880,8850,1489
20230613,114600,75321900,8900,8900,8900,8900,0
20230613,114500,75321900,8900,8900,8900,8900,0
20230613,114400,75321900,8900,8900,8900,8900,0
20230613,114300,75321900,8900,8900,8900,8900,0
20230613,114200,75321900,8900,8900,8900,8900,1489
20230613,114100,62069800,8890,8890,8890,8890,0
20230613,114000,62069800,8890,8890,8890,8890,0
20230613,113900,62069800,8890,8890,8890,8890,0
20230613,113800,62069800,8890,8890,8890,8890,0
20230613,113700,62069800,8890,8890,8890,8890,2
20230613,113600,62052020,8890,8890,8890,8890,2
20230613,113500,62034240,8880,8880,8880,8880,0
20230613,113400,62034240,8880,8880,8880,8880,0
20230613,113300,62034240,8880,8880,8880,8880,0
20230613,113200,62034240,8880,8880,8880,8880,0
20230613,113100,62034240,8880,8880,8880,8880,0
20230613,113000,62034240,8880,8880,8880,8880,0
20230613,112900,62034240,8880,8880,8880,8880,0
20230613,112800,62034240,8880,8880,8880,8880,0
20230613,112700,62034240,8880,8880,8880,8880,0
20230613,112600,62034240,8880,8880,8880,8880,0
20230613,112500,62034240,8880,8880,8880,8880,0
20230613,112400,62034240,8880,8880,8880,8880,0
20230613,112300,62034240,8880,8880,8880,8880,0
20230613,112200,62034240,8880,8880,8880,8880,0
20230613,112100,62034240,8880,8880,8880,8880,0
20230613,112000,62034240,8880,8880,8880,8880,418
20230613,111900,58322400,8880,8880,8880,8880,0
20230613,111800,58322400,8880,8880,8880,8880,0
20230613,111700,58322400,8880,8880,8880,8880,0
20230613,111600,58322400,8880,8880,8880,8880,0
20230613,111500,58322400,8880,8880,8880,8880,0
20230613,111400,58322400,8880,8880,8880,8880,0
20230613,111300,58322400,8880,8880,8880,8880,10
20230613,111200,58233600,8900,8900,8900,8900,0
20230613,111100,58233600,8900,8900,8900,8900,0
20230613,111000,58233600,8900,8900,8900,8900,0
20230613,110900,58233600,8900,8900,8900,8900,0
20230613,110800,58233600,8900,8900,8900,8900,50
20230613,110700,57788600,8900,8900,8900,8900,0
20230613,110600,57788600,8900,8900,8900,8900,0
20230613,110500,57788600,8900,8900,8900,8900,561
20230613,110400,52795700,8900,8900,8900,8900,1
20230613,110300,52786800,8900,8900,8900,8900,0
20230613,110200,52786800,8900,8900,8900,8900,0
20230613,110100,52786800,8900,8900,8900,8900,0
20230613,110000,52786800,8900,8900,8900,8900,23
20230613,105900,52582100,8900,8900,8900,8900,0
20230613,105800,52582100,8900,8900,8900,8900,0
20230613,105700,52582100,8900,8900,8900,8900,102
20230613,105600,51674300,8900,8900,8900,8900,186
20230613,105500,50018900,8900,8900,8900,8900,0
20230613,105400,50018900,8900,8900,8900,8900,156
20230613,105300,48630500,8900,8900,8900,8900,0
20230613,105200,48630500,8900,8900,8900,8900,0
20230613,105100,48630500,8900,8900,8900,8900,0
20230613,105000,48630500,8900,8900,8900,8900,0
20230613,104900,48630500,8900,8900,8900,8900,0
20230613,104800,48630500,8900,8900,8900,8900,0
20230613,104700,48630500,8900,8900,8900,8900,18
20230613,104600,48470300,8900,8900,8900,8900,0
20230613,104500,48470300,8900,8900,8900,8900,0
20230613,104400,48470300,8900,8900,8900,8900,0
20230613,104300,48470300,8900,8900,8900,8900,100
20230613,104200,47580300,8900,8900,8900,8900,10
20230613,104100,47491300,8900,8900,8900,8900,2
20230613,104000,47473500,8880,8880,8880,8880,0
20230613,103900,47473500,8880,8880,8880,8880,0
20230613,103800,47473500,8880,8880,8880,8880,0
20230613,103700,47473500,8880,8880,8880,8880,0
20230613,103600,47473500,8880,8880,8880,8880,0
20230613,103500,47473500,8880,8880,8880,8880,4
20230613,103400,47437980,8880,8880,8880,8880,0
20230613,103300,47437980,8880,8880,8880,8880,0
20230613,103200,47437980,8880,8880,8880,8880,0
20230613,103100,47437980,8880,8880,8880,8880,0
20230613,103000,47437980,8880,8880,8880,8880,0
20230613,102900,47437980,8880,8880,8880,8880,1
20230613,102800,47429100,8890,8890,8890,8890,0
20230613,102700,47429100,8890,8890,8890,8890,0
20230613,102600,47429100,8890,8890,8890,8890,0
20230613,102500,47429100,8890,8890,8890,8890,1
20230613,102400,47420210,8880,8880,8880,8880,0
20230613,102300,47420210,8880,8890,8890,8880,75
20230613,102200,46753760,8890,8890,8890,8890,0
20230613,102100,46753760,8890,8890,8890,8890,0
20230613,102000,46753760,8890,8890,8890,8890,0
20230613,101900,46753760,8890,8890,8890,8890,0
20230613,101800,46753760,8890,8890,8890,8890,0
20230613,101700,46753760,8890,8890,8890,8890,55
20230613,101600,46264810,8880,8880,8880,8880,0
20230613,101500,46264810,8880,8880,8880,8880,0
20230613,101400,46264810,8880,8880,8880,8880,0
20230613,101300,46264810,8880,8880,8880,8880,0
20230613,101200,46264810,8880,8880,8880,8880,0
20230613,101100,46264810,8880,8880,8880,8880,0
20230613,101000,46264810,8880,8880,8880,8880,0
20230613,100900,46264810,8880,8880,8880,8880,0
20230613,100800,46264810,8880,8880,8880,8880,1
20230613,100700,46255930,8880,8880,8880,8880,20
20230613,100600,46078330,8890,8890,8890,8890,10
20230613,100500,45989430,8880,8880,8880,8880,0
20230613,100400,45989430,8880,8880,8880,8880,0
20230613,100300,45989430,8880,8880,8880,8880,0
20230613,100200,45989430,8880,8880,8880,8880,39
20230613,100100,45643110,8880,8880,8880,8880,0
20230613,100000,45643110,8880,8880,8880,8880,0
20230613,095900,45643110,8880,8880,8880,8880,0
20230613,095800,45643110,8880,8880,8880,8880,11
20230613,095700,45545430,8880,8880,8880,8880,5
20230613,095600,45501030,8870,8870,8870,8870,0
20230613,095500,45501030,8870,8870,8870,8870,0
20230613,095400,45501030,8870,8870,8870,8870,0
20230613,095300,45501030,8870,8870,8870,8870,0
20230613,095200,45501030,8870,8870,8870,8870,280
20230613,095100,43017430,8900,8900,8900,8900,0
20230613,095000,43017430,8900,8880,8900,8870,58
20230613,094900,42502260,8880,8880,8880,8880,1
20230613,094800,42493380,8880,8880,8880,8880,0
20230613,094700,42493380,8880,8880,8880,8880,400
20230613,094600,38941380,8870,8870,8870,8870,0
20230613,094500,38941380,8870,8870,8870,8870,0
20230613,094400,38941380,8870,8870,8870,8870,1
20230613,094300,38932510,8870,8870,8870,8870,30
20230613,094200,38666410,8870,8870,8870,8860,340
20230613,094100,35651610,8870,8870,8870,8870,100
20230613,094000,34764610,8880,8880,8880,8880,0
20230613,093900,34764610,8880,8880,8880,8880,17
20230613,093800,34613650,8880,8880,8880,8880,0
20230613,093700,34613650,8880,8880,8880,8880,0
20230613,093600,34613650,8880,8880,8880,8880,359
20230613,093500,31425730,8880,8900,8900,8880,1279
20230613,093400,20059570,8910,8910,8910,8910,2
20230613,093300,20041750,8900,8900,8900,8900,0
20230613,093200,20041750,8900,8900,8900,8900,0
20230613,093100,20041750,8900,8900,8900,8900,0
20230613,093000,20041750,8900,8900,8900,8900,0
20230613,092900,20041750,8900,8900,8900,8900,0
20230613,092800,20041750,8900,8900,8900,8900,119
20230613,092700,18982650,8900,8900,8900,8900,51
20230613,092600,18528750,8900,8900,8900,8900,13
20230613,092500,18413050,8900,8900,8900,8900,20
20230613,092400,18235050,8900,8900,8900,8900,0
20230613,092300,18235050,8900,8900,8900,8900,98
20230613,092200,17362850,8920,8920,8920,8920,80
20230613,092100,16649250,8920,8920,8920,8920,8
20230613,092000,16577890,8920,8920,8920,8920,0
20230613,091900,16577890,8920,8920,8920,8920,0
20230613,091800,16577890,8920,8920,8920,8920,0
20230613,091700,16577890,8920,8920,8920,8920,120
20230613,091600,15507490,8920,8920,8920,8920,5
20230613,091500,15462890,8920,8910,8920,8910,141
20230613,091400,14205580,8950,8950,8950,8950,10
20230613,091300,14116080,8950,8950,8950,8950,0
20230613,091200,14116080,8950,8950,8950,8950,0
20230613,091100,14116080,8950,8950,8950,8950,0
20230613,091000,14116080,8950,8950,8950,8950,0
20230613,090900,14116080,8950,8950,8950,8950,0
20230613,090800,14116080,8950,8950,8950,8950,0
20230613,090700,14116080,8950,8950,8950,8950,0
20230613,090600,14116080,8950,8950,8950,8950,111
20230613,090500,13122630,8980,8980,8980,8980,11
20230613,090400,13023850,8980,8980,8980,8980,0
20230613,090300,13023850,8980,8980,8980,8980,2
20230613,090200,13005890,8980,8910,8980,8910,48
20230613,090100,12576120,9040,9040,9040,9040,3
20230613,090000,12549000,8900,8900,8900,8900,1410