KissMeData/200780/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211400,156106560,6870,6870,6870,6870,87
20230612,211300,156106560,6870,6870,6870,6870,0
20230612,211200,156106560,6870,6870,6870,6870,0
20230612,211100,156106560,6870,6870,6870,6870,0
20230612,211000,156106560,6870,6870,6870,6870,0
20230612,210900,156106560,6870,6870,6870,6870,0
20230612,210800,156106560,6870,6870,6870,6870,0
20230612,210700,156106560,6870,6870,6870,6870,0
20230612,210600,156106560,6870,6870,6870,6870,0
20230612,210500,156106560,6870,6870,6870,6870,0
20230612,210400,156106560,6870,6870,6870,6870,0
20230612,210300,156106560,6870,6870,6870,6870,0
20230612,210200,156106560,6870,6870,6870,6870,0
20230612,210100,156106560,6870,6870,6870,6870,0
20230612,210000,156106560,6870,6870,6870,6870,0
20230612,205900,156106560,6870,6870,6870,6870,0
20230612,205800,156106560,6870,6870,6870,6870,0
20230612,205700,156106560,6870,6870,6870,6870,0
20230612,205600,156106560,6870,6870,6870,6870,0
20230612,205500,156106560,6870,6870,6870,6870,0
20230612,205400,156106560,6870,6870,6870,6870,0
20230612,205300,156106560,6870,6870,6870,6870,0
20230612,205200,156106560,6870,6870,6870,6870,0
20230612,205100,156106560,6870,6870,6870,6870,0
20230612,205000,156106560,6870,6870,6870,6870,0
20230612,204900,156106560,6870,6870,6870,6870,0
20230612,204800,156106560,6870,6870,6870,6870,0
20230612,204700,156106560,6870,6870,6870,6870,0
20230612,204600,156106560,6870,6870,6870,6870,0
20230612,204500,156106560,6870,6870,6870,6870,0
20230612,204400,156106560,6870,6870,6870,6870,87
20230612,204300,156106560,6870,6870,6870,6870,0
20230612,204200,156106560,6870,6870,6870,6870,0
20230612,204100,156106560,6870,6870,6870,6870,0
20230612,204000,156106560,6870,6870,6870,6870,0
20230612,203900,156106560,6870,6870,6870,6870,0
20230612,203800,156106560,6870,6870,6870,6870,0
20230612,203700,156106560,6870,6870,6870,6870,0
20230612,203600,156106560,6870,6870,6870,6870,0
20230612,203500,156106560,6870,6870,6870,6870,0
20230612,203400,156106560,6870,6870,6870,6870,0
20230612,203300,156106560,6870,6870,6870,6870,0
20230612,203200,156106560,6870,6870,6870,6870,0
20230612,203100,156106560,6870,6870,6870,6870,0
20230612,203000,156106560,6870,6870,6870,6870,0
20230612,202900,156106560,6870,6870,6870,6870,0
20230612,202800,156106560,6870,6870,6870,6870,0
20230612,202700,156106560,6870,6870,6870,6870,0
20230612,202600,156106560,6870,6870,6870,6870,0
20230612,202500,156106560,6870,6870,6870,6870,0
20230612,202400,156106560,6870,6870,6870,6870,0
20230612,202300,156106560,6870,6870,6870,6870,0
20230612,202200,156106560,6870,6870,6870,6870,0
20230612,202100,156106560,6870,6870,6870,6870,0
20230612,202000,156106560,6870,6870,6870,6870,0
20230612,201900,156106560,6870,6870,6870,6870,0
20230612,201800,156106560,6870,6870,6870,6870,0
20230612,201700,156106560,6870,6870,6870,6870,0
20230612,201600,156106560,6870,6870,6870,6870,0
20230612,201500,156106560,6870,6870,6870,6870,0
20230612,201400,156106560,6870,6870,6870,6870,87
20230612,201300,156106560,6870,6870,6870,6870,0
20230612,201200,156106560,6870,6870,6870,6870,0
20230612,201100,156106560,6870,6870,6870,6870,0
20230612,201000,156106560,6870,6870,6870,6870,0
20230612,200900,156106560,6870,6870,6870,6870,0
20230612,200800,156106560,6870,6870,6870,6870,0
20230612,200700,156106560,6870,6870,6870,6870,0
20230612,200600,156106560,6870,6870,6870,6870,0
20230612,200500,156106560,6870,6870,6870,6870,0
20230612,200400,156106560,6870,6870,6870,6870,0
20230612,200300,156106560,6870,6870,6870,6870,0
20230612,200200,156106560,6870,6870,6870,6870,0
20230612,200100,156106560,6870,6870,6870,6870,0
20230612,200000,156106560,6870,6870,6870,6870,0
20230612,195900,156106560,6870,6870,6870,6870,0
20230612,195800,156106560,6870,6870,6870,6870,0
20230612,195700,156106560,6870,6870,6870,6870,0
20230612,195600,156106560,6870,6870,6870,6870,0
20230612,195500,156106560,6870,6870,6870,6870,0
20230612,195400,156106560,6870,6870,6870,6870,0
20230612,195300,156106560,6870,6870,6870,6870,0
20230612,195200,156106560,6870,6870,6870,6870,0
20230612,195100,156106560,6870,6870,6870,6870,0
20230612,195000,156106560,6870,6870,6870,6870,0
20230612,194900,156106560,6870,6870,6870,6870,0
20230612,194800,156106560,6870,6870,6870,6870,0
20230612,194700,156106560,6870,6870,6870,6870,0
20230612,194600,156106560,6870,6870,6870,6870,0
20230612,194500,156106560,6870,6870,6870,6870,0
20230612,194400,156106560,6870,6870,6870,6870,87
20230612,194300,156106560,6870,6870,6870,6870,0
20230612,194200,156106560,6870,6870,6870,6870,0
20230612,194100,156106560,6870,6870,6870,6870,0
20230612,194000,156106560,6870,6870,6870,6870,0
20230612,193900,156106560,6870,6870,6870,6870,0
20230612,193800,156106560,6870,6870,6870,6870,0
20230612,193700,156106560,6870,6870,6870,6870,0
20230612,193600,156106560,6870,6870,6870,6870,0
20230612,193500,156106560,6870,6870,6870,6870,0
20230612,193400,156106560,6870,6870,6870,6870,0
20230612,193300,156106560,6870,6870,6870,6870,0
20230612,193200,156106560,6870,6870,6870,6870,0
20230612,193100,156106560,6870,6870,6870,6870,0
20230612,193000,156106560,6870,6870,6870,6870,0
20230612,192900,156106560,6870,6870,6870,6870,0
20230612,192800,156106560,6870,6870,6870,6870,0
20230612,192700,156106560,6870,6870,6870,6870,0
20230612,192600,156106560,6870,6870,6870,6870,0
20230612,192500,156106560,6870,6870,6870,6870,0
20230612,192400,156106560,6870,6870,6870,6870,0
20230612,192300,156106560,6870,6870,6870,6870,0
20230612,192200,156106560,6870,6870,6870,6870,0
20230612,192100,156106560,6870,6870,6870,6870,0
20230612,192000,156106560,6870,6870,6870,6870,0
20230612,191900,156106560,6870,6870,6870,6870,0
20230612,191800,156106560,6870,6870,6870,6870,0
20230612,191700,156106560,6870,6870,6870,6870,0
20230612,191600,156106560,6870,6870,6870,6870,0
20230612,191500,156106560,6870,6870,6870,6870,0
20230612,191400,156106560,6870,6870,6870,6870,87
20230612,191300,156106560,6870,6870,6870,6870,0
20230612,191200,156106560,6870,6870,6870,6870,0
20230612,191100,156106560,6870,6870,6870,6870,0
20230612,191000,156106560,6870,6870,6870,6870,0
20230612,190900,156106560,6870,6870,6870,6870,0
20230612,190800,156106560,6870,6870,6870,6870,0
20230612,190700,156106560,6870,6870,6870,6870,0
20230612,190600,156106560,6870,6870,6870,6870,0
20230612,190500,156106560,6870,6870,6870,6870,0
20230612,190400,156106560,6870,6870,6870,6870,0
20230612,190300,156106560,6870,6870,6870,6870,0
20230612,190200,156106560,6870,6870,6870,6870,0
20230612,190100,156106560,6870,6870,6870,6870,0
20230612,190000,156106560,6870,6870,6870,6870,0
20230612,185900,156106560,6870,6870,6870,6870,0
20230612,185800,156106560,6870,6870,6870,6870,0
20230612,185700,156106560,6870,6870,6870,6870,0
20230612,185600,156106560,6870,6870,6870,6870,0
20230612,185500,156106560,6870,6870,6870,6870,0
20230612,185400,156106560,6870,6870,6870,6870,0
20230612,185300,156106560,6870,6870,6870,6870,0
20230612,185200,156106560,6870,6870,6870,6870,0
20230612,185100,156106560,6870,6870,6870,6870,0
20230612,185000,156106560,6870,6870,6870,6870,0
20230612,184900,156106560,6870,6870,6870,6870,0
20230612,184800,156106560,6870,6870,6870,6870,0
20230612,184700,156106560,6870,6870,6870,6870,0
20230612,184600,156106560,6870,6870,6870,6870,0
20230612,184500,156106560,6870,6870,6870,6870,0
20230612,184400,156106560,6870,6870,6870,6870,87
20230612,184300,156106560,6870,6870,6870,6870,0
20230612,184200,156106560,6870,6870,6870,6870,0
20230612,184100,156106560,6870,6870,6870,6870,0
20230612,184000,156106560,6870,6870,6870,6870,0
20230612,183900,156106560,6870,6870,6870,6870,0
20230612,183800,156106560,6870,6870,6870,6870,0
20230612,183700,156106560,6870,6870,6870,6870,0
20230612,183600,156106560,6870,6870,6870,6870,0
20230612,183500,156106560,6870,6870,6870,6870,0
20230612,183400,156106560,6870,6870,6870,6870,0
20230612,183300,156106560,6870,6870,6870,6870,0
20230612,183200,156106560,6870,6870,6870,6870,0
20230612,183100,156106560,6870,6870,6870,6870,0
20230612,183000,156106560,6870,6870,6870,6870,0
20230612,182900,156106560,6870,6870,6870,6870,0
20230612,182800,156106560,6870,6870,6870,6870,0
20230612,182700,156106560,6870,6870,6870,6870,0
20230612,182600,156106560,6870,6870,6870,6870,0
20230612,182500,156106560,6870,6870,6870,6870,0
20230612,182400,156106560,6870,6870,6870,6870,0
20230612,182300,156106560,6870,6870,6870,6870,0
20230612,182200,156106560,6870,6870,6870,6870,0
20230612,182100,156106560,6870,6870,6870,6870,0
20230612,182000,156106560,6870,6870,6870,6870,0
20230612,181900,156106560,6870,6870,6870,6870,0
20230612,181800,156106560,6870,6870,6870,6870,0
20230612,181700,156106560,6870,6870,6870,6870,0
20230612,181600,156106560,6870,6870,6870,6870,0
20230612,181500,156106560,6870,6870,6870,6870,0
20230612,181400,156106560,6870,6870,6870,6870,87
20230612,181300,156106560,6870,6870,6870,6870,0
20230612,181200,156106560,6870,6870,6870,6870,0
20230612,181100,156106560,6870,6870,6870,6870,0
20230612,181000,156106560,6870,6870,6870,6870,0
20230612,180900,156106560,6870,6870,6870,6870,0
20230612,180800,156106560,6870,6870,6870,6870,0
20230612,180700,156106560,6870,6870,6870,6870,0
20230612,180600,156106560,6870,6870,6870,6870,0
20230612,180500,156106560,6870,6870,6870,6870,0
20230612,180400,156106560,6870,6870,6870,6870,0
20230612,180300,156106560,6870,6870,6870,6870,0
20230612,180200,156106560,6870,6870,6870,6870,0
20230612,180100,156106560,6870,6870,6870,6870,0
20230612,180000,156106560,6870,6870,6870,6870,0
20230612,175900,156106560,6870,6870,6870,6870,0
20230612,175800,156106560,6870,6870,6870,6870,0
20230612,175700,156106560,6870,6870,6870,6870,0
20230612,175600,156106560,6870,6870,6870,6870,0
20230612,175500,156106560,6870,6870,6870,6870,0
20230612,175400,156106560,6870,6870,6870,6870,0
20230612,175300,156106560,6870,6870,6870,6870,0
20230612,175200,156106560,6870,6870,6870,6870,0
20230612,175100,156106560,6870,6870,6870,6870,0
20230612,175000,156106560,6870,6870,6870,6870,0
20230612,174900,156106560,6870,6870,6870,6870,0
20230612,174800,156106560,6870,6870,6870,6870,0
20230612,174700,156106560,6870,6870,6870,6870,0
20230612,174600,156106560,6870,6870,6870,6870,0
20230612,174500,156106560,6870,6870,6870,6870,0
20230612,174400,156106560,6870,6870,6870,6870,87
20230612,174300,156106560,6870,6870,6870,6870,0
20230612,174200,156106560,6870,6870,6870,6870,0
20230612,174100,156106560,6870,6870,6870,6870,0
20230612,174000,156106560,6870,6870,6870,6870,0
20230612,173900,156106560,6870,6870,6870,6870,0
20230612,173800,156106560,6870,6870,6870,6870,0
20230612,173700,156106560,6870,6870,6870,6870,0
20230612,173600,156106560,6870,6870,6870,6870,0
20230612,173500,156106560,6870,6870,6870,6870,0
20230612,173400,156106560,6870,6870,6870,6870,0
20230612,173300,156106560,6870,6870,6870,6870,0
20230612,173200,156106560,6870,6870,6870,6870,0
20230612,173100,156106560,6870,6870,6870,6870,0
20230612,173000,156106560,6870,6870,6870,6870,0
20230612,172900,156106560,6870,6870,6870,6870,0
20230612,172800,156106560,6870,6870,6870,6870,0
20230612,172700,156106560,6870,6870,6870,6870,0
20230612,172600,156106560,6870,6870,6870,6870,0
20230612,172500,156106560,6870,6870,6870,6870,0
20230612,172400,156106560,6870,6870,6870,6870,0
20230612,172300,156106560,6870,6870,6870,6870,0
20230612,172200,156106560,6870,6870,6870,6870,0
20230612,172100,156106560,6870,6870,6870,6870,0
20230612,172000,156106560,6870,6870,6870,6870,0
20230612,171900,156106560,6870,6870,6870,6870,0
20230612,171800,156106560,6870,6870,6870,6870,0
20230612,171700,156106560,6870,6870,6870,6870,0
20230612,171600,156106560,6870,6870,6870,6870,0
20230612,171500,156106560,6870,6870,6870,6870,0
20230612,171400,156106560,6870,6870,6870,6870,87
20230612,171300,156106560,6870,6870,6870,6870,0
20230612,171200,156106560,6870,6870,6870,6870,0
20230612,171100,156106560,6870,6870,6870,6870,0
20230612,171000,156106560,6870,6870,6870,6870,0
20230612,170900,156106560,6870,6870,6870,6870,0
20230612,170800,156106560,6870,6870,6870,6870,0
20230612,170700,156106560,6870,6870,6870,6870,0
20230612,170600,156106560,6870,6870,6870,6870,0
20230612,170500,156106560,6870,6870,6870,6870,0
20230612,170400,156106560,6870,6870,6870,6870,0
20230612,170300,156106560,6870,6870,6870,6870,0
20230612,170200,156106560,6870,6870,6870,6870,0
20230612,170100,156106560,6870,6870,6870,6870,0
20230612,170000,156106560,6870,6870,6870,6870,0
20230612,165900,156106560,6870,6870,6870,6870,0
20230612,165800,156106560,6870,6870,6870,6870,0
20230612,165700,156106560,6870,6870,6870,6870,0
20230612,165600,156106560,6870,6870,6870,6870,0
20230612,165500,156106560,6870,6870,6870,6870,0
20230612,165400,156106560,6870,6870,6870,6870,0
20230612,165300,156106560,6870,6870,6870,6870,0
20230612,165200,156106560,6870,6870,6870,6870,0
20230612,165100,156106560,6870,6870,6870,6870,0
20230612,165000,156106560,6870,6870,6870,6870,0
20230612,164900,156106560,6870,6870,6870,6870,0
20230612,164800,156106560,6870,6870,6870,6870,0
20230612,164700,156106560,6870,6870,6870,6870,0
20230612,164600,156106560,6870,6870,6870,6870,0
20230612,164500,156106560,6870,6870,6870,6870,0
20230612,164400,156106560,6870,6870,6870,6870,87
20230612,164300,156106560,6870,6870,6870,6870,0
20230612,164200,156106560,6870,6870,6870,6870,0
20230612,164100,156106560,6870,6870,6870,6870,0
20230612,164000,156106560,6870,6870,6870,6870,0
20230612,163900,156106560,6870,6870,6870,6870,0
20230612,163800,156106560,6870,6870,6870,6870,0
20230612,163700,156106560,6870,6870,6870,6870,0
20230612,163600,156106560,6870,6870,6870,6870,0
20230612,163500,156106560,6870,6870,6870,6870,0
20230612,163400,156106560,6870,6870,6870,6870,0
20230612,163300,156106560,6870,6870,6870,6870,0
20230612,163200,156106560,6870,6870,6870,6870,0
20230612,163100,156106560,6870,6870,6870,6870,0
20230612,163000,156106560,6870,6870,6870,6870,0
20230612,162900,156106560,6870,6870,6870,6870,0
20230612,162800,156106560,6870,6870,6870,6870,0
20230612,162700,156106560,6870,6870,6870,6870,0
20230612,162600,156106560,6870,6870,6870,6870,0
20230612,162500,156106560,6870,6870,6870,6870,0
20230612,162400,156106560,6870,6870,6870,6870,0
20230612,162300,156106560,6870,6870,6870,6870,0
20230612,162200,156106560,6870,6870,6870,6870,0
20230612,162100,156106560,6870,6870,6870,6870,0
20230612,162000,156106560,6870,6870,6870,6870,0
20230612,161900,156106560,6870,6870,6870,6870,0
20230612,161800,156106560,6870,6870,6870,6870,0
20230612,161700,156106560,6870,6870,6870,6870,0
20230612,161600,156106560,6870,6870,6870,6870,0
20230612,161500,156106560,6870,6870,6870,6870,0
20230612,161400,156106560,6870,6870,6870,6870,87
20230612,161300,156106560,6870,6870,6870,6870,0
20230612,161200,156106560,6870,6870,6870,6870,0
20230612,161100,156106560,6870,6870,6870,6870,0
20230612,161000,156106560,6870,6870,6870,6870,0
20230612,160900,156106560,6870,6870,6870,6870,0
20230612,160800,156106560,6870,6870,6870,6870,0
20230612,160700,156106560,6870,6870,6870,6870,0
20230612,160600,156106560,6870,6870,6870,6870,0
20230612,160500,156106560,6870,6870,6870,6870,0
20230612,160400,156106560,6870,6870,6870,6870,0
20230612,160300,156106560,6870,6870,6870,6870,0
20230612,160200,156106560,6870,6870,6870,6870,0
20230612,160100,156106560,6870,6870,6870,6870,0
20230612,160000,156106560,6870,6870,6870,6870,0
20230612,155900,156106560,6870,6870,6870,6870,0
20230612,155800,156106560,6870,6870,6870,6870,0
20230612,155700,156106560,6870,6870,6870,6870,0
20230612,155600,156106560,6870,6870,6870,6870,0
20230612,155500,156106560,6870,6870,6870,6870,0
20230612,155400,156106560,6870,6870,6870,6870,0
20230612,155300,156106560,6870,6870,6870,6870,0
20230612,155200,156106560,6870,6870,6870,6870,0
20230612,155100,156106560,6870,6870,6870,6870,0
20230612,155000,156106560,6870,6870,6870,6870,0
20230612,154900,156106560,6870,6870,6870,6870,0
20230612,154800,156106560,6870,6870,6870,6870,0
20230612,154700,156106560,6870,6870,6870,6870,0
20230612,154600,156106560,6870,6870,6870,6870,0
20230612,154500,156106560,6870,6870,6870,6870,0
20230612,154400,156106560,6870,6870,6870,6870,87
20230612,154300,156106560,6870,6870,6870,6870,0
20230612,154200,156106560,6870,6870,6870,6870,0
20230612,154100,156106560,6870,6870,6870,6870,0
20230612,154000,156106560,6870,6870,6870,6870,0
20230612,153900,156106560,6870,6870,6870,6870,0
20230612,153800,156106560,6870,6870,6870,6870,0
20230612,153700,156106560,6870,6870,6870,6870,0
20230612,153600,156106560,6870,6870,6870,6870,0
20230612,153500,156106560,6870,6870,6870,6870,0
20230612,153400,156106560,6870,6870,6870,6870,0
20230612,153300,156106560,6870,6870,6870,6870,0
20230612,153200,156106560,6870,6870,6870,6870,0
20230612,153100,156106560,6870,6870,6870,6870,0
20230612,153000,156106560,6870,6870,6870,6870,87
20230612,152900,155508870,6870,6870,6870,6870,0
20230612,152800,155508870,6870,6870,6870,6870,0
20230612,152700,155508870,6870,6870,6870,6870,0
20230612,152600,155508870,6870,6870,6870,6870,0
20230612,152500,155508870,6870,6870,6870,6870,0
20230612,152400,155508870,6870,6870,6870,6870,0
20230612,152300,155508870,6870,6870,6870,6870,0
20230612,152200,155508870,6870,6870,6870,6870,0
20230612,152100,155508870,6870,6870,6870,6870,0
20230612,152000,155508870,6870,6870,6870,6870,0
20230612,151900,155508870,6870,6840,6870,6800,408
20230612,151800,152716880,6840,6840,6840,6840,0
20230612,151700,152716880,6840,6840,6840,6840,0
20230612,151600,152716880,6840,6840,6840,6840,0
20230612,151500,152716880,6840,6830,6840,6830,4
20230612,151400,152689550,6840,6840,6840,6840,0
20230612,151300,152689550,6840,6840,6840,6840,0
20230612,151200,152689550,6840,6840,6840,6840,0
20230612,151100,152689550,6840,6840,6840,6840,0
20230612,151000,152689550,6840,6840,6840,6840,81
20230612,150900,152135510,6850,6850,6850,6850,0
20230612,150800,152135510,6850,6850,6850,6850,0
20230612,150700,152135510,6850,6850,6850,6850,0
20230612,150600,152135510,6850,6850,6850,6850,128
20230612,150500,151258710,6850,6850,6850,6850,0
20230612,150400,151258710,6850,6850,6850,6850,2
20230612,150300,151245010,6850,6850,6850,6850,0
20230612,150200,151245010,6850,6850,6850,6850,0
20230612,150100,151245010,6850,6850,6850,6850,0
20230612,150000,151245010,6850,6850,6850,6850,0
20230612,145900,151245010,6850,6850,6850,6850,15
20230612,145800,151142260,6870,6870,6870,6870,0
20230612,145700,151142260,6870,6870,6870,6870,0
20230612,145600,151142260,6870,6870,6870,6870,0
20230612,145500,151142260,6870,6870,6870,6870,0
20230612,145400,151142260,6870,6870,6870,6870,0
20230612,145300,151142260,6870,6870,6870,6870,0
20230612,145200,151142260,6870,6870,6870,6870,0
20230612,145100,151142260,6870,6870,6870,6870,0
20230612,145000,151142260,6870,6870,6870,6870,0
20230612,144900,151142260,6870,6870,6870,6870,0
20230612,144800,151142260,6870,6870,6870,6870,0
20230612,144700,151142260,6870,6870,6870,6870,0
20230612,144600,151142260,6870,6870,6870,6870,0
20230612,144500,151142260,6870,6870,6870,6870,0
20230612,144400,151142260,6870,6870,6870,6870,0
20230612,144300,151142260,6870,6870,6870,6870,95
20230612,144200,150489610,6860,6860,6860,6860,1
20230612,144100,150482750,6860,6860,6860,6860,0
20230612,144000,150482750,6860,6860,6860,6860,0
20230612,143900,150482750,6860,6860,6860,6860,0
20230612,143800,150482750,6860,6860,6860,6860,13
20230612,143700,150393570,6860,6860,6860,6860,0
20230612,143600,150393570,6860,6860,6860,6860,0
20230612,143500,150393570,6860,6860,6860,6860,0
20230612,143400,150393570,6860,6860,6860,6860,0
20230612,143300,150393570,6860,6860,6860,6860,0
20230612,143200,150393570,6860,6860,6860,6860,0
20230612,143100,150393570,6860,6860,6860,6860,1
20230612,143000,150386710,6840,6840,6840,6840,0
20230612,142900,150386710,6840,6840,6840,6840,0
20230612,142800,150386710,6840,6840,6840,6840,0
20230612,142700,150386710,6840,6840,6840,6840,0
20230612,142600,150386710,6840,6840,6840,6840,50
20230612,142500,150044710,6860,6860,6860,6860,0
20230612,142400,150044710,6860,6860,6860,6860,4
20230612,142300,150017270,6860,6840,6860,6840,112
20230612,142200,149251150,6840,6840,6840,6840,0
20230612,142100,149251150,6840,6840,6840,6840,0
20230612,142000,149251150,6840,6840,6840,6840,116
20230612,141900,148457710,6840,6840,6840,6840,0
20230612,141800,148457710,6840,6840,6840,6840,1
20230612,141700,148450870,6840,6840,6840,6840,8
20230612,141600,148396150,6840,6840,6840,6840,100
20230612,141500,147712150,6900,6900,6900,6900,0
20230612,141400,147712150,6900,6900,6900,6900,0
20230612,141300,147712150,6900,6900,6900,6900,0
20230612,141200,147712150,6900,6900,6900,6900,0
20230612,141100,147712150,6900,6900,6900,6900,0
20230612,141000,147712150,6900,6900,6900,6900,0
20230612,140900,147712150,6900,6900,6900,6900,0
20230612,140800,147712150,6900,6900,6900,6900,0
20230612,140700,147712150,6900,6900,6900,6900,0
20230612,140600,147712150,6900,6900,6900,6900,0
20230612,140500,147712150,6900,6900,6900,6900,0
20230612,140400,147712150,6900,6900,6900,6900,0
20230612,140300,147712150,6900,6900,6900,6900,0
20230612,140200,147712150,6900,6900,6900,6900,0
20230612,140100,147712150,6900,6900,6900,6900,50
20230612,140000,147367150,6900,6900,6900,6900,2
20230612,135900,147353350,6920,6920,6920,6920,0
20230612,135800,147353350,6920,6920,6920,6920,0
20230612,135700,147353350,6920,6920,6920,6920,0
20230612,135600,147353350,6920,6920,6920,6920,0
20230612,135500,147353350,6920,6920,6920,6920,0
20230612,135400,147353350,6920,6920,6920,6920,0
20230612,135300,147353350,6920,6920,6920,6920,0
20230612,135200,147353350,6920,6920,6920,6920,0
20230612,135100,147353350,6920,6920,6920,6920,0
20230612,135000,147353350,6920,6920,6920,6920,0
20230612,134900,147353350,6920,6920,6920,6920,0
20230612,134800,147353350,6920,6920,6920,6920,0
20230612,134700,147353350,6920,6920,6920,6920,0
20230612,134600,147353350,6920,6920,6920,6920,0
20230612,134500,147353350,6920,6920,6920,6920,0
20230612,134400,147353350,6920,6920,6920,6920,0
20230612,134300,147353350,6920,6920,6920,6920,0
20230612,134200,147353350,6920,6920,6920,6920,0
20230612,134100,147353350,6920,6920,6920,6920,0
20230612,134000,147353350,6920,6920,6920,6920,0
20230612,133900,147353350,6920,6920,6920,6920,0
20230612,133800,147353350,6920,6920,6920,6920,0
20230612,133700,147353350,6920,6920,6920,6920,0
20230612,133600,147353350,6920,6920,6920,6920,0
20230612,133500,147353350,6920,6920,6920,6920,0
20230612,133400,147353350,6920,6920,6920,6920,0
20230612,133300,147353350,6920,6920,6920,6920,0
20230612,133200,147353350,6920,6920,6920,6920,0
20230612,133100,147353350,6920,6920,6920,6920,0
20230612,133000,147353350,6920,6920,6920,6920,0
20230612,132900,147353350,6920,6920,6920,6920,0
20230612,132800,147353350,6920,6920,6920,6920,0
20230612,132700,147353350,6920,6920,6920,6920,0
20230612,132600,147353350,6920,6920,6920,6920,0
20230612,132500,147353350,6920,6920,6920,6920,0
20230612,132400,147353350,6920,6920,6920,6920,0
20230612,132300,147353350,6920,6920,6920,6920,0
20230612,132200,147353350,6920,6890,6920,6890,3500
20230612,132100,123167280,6890,6890,6890,6890,0
20230612,132000,123167280,6890,6870,6890,6870,5
20230612,131900,123132880,6860,6860,6860,6860,1
20230612,131800,123126020,6900,6900,6900,6900,0
20230612,131700,123126020,6900,6900,6900,6900,0
20230612,131600,123126020,6900,6860,6900,6860,513
20230612,131500,119594450,6860,6840,6860,6830,114
20230612,131400,118813710,6880,6850,6880,6850,227
20230612,131300,117256570,6840,6840,6840,6840,11
20230612,131200,117181330,6840,6840,6840,6840,0
20230612,131100,117181330,6840,6840,6840,6840,0
20230612,131000,117181330,6840,6840,6840,6840,0
20230612,130900,117181330,6840,6840,6840,6840,86
20230612,130800,116593090,6840,6840,6840,6840,1
20230612,130700,116586250,6840,6800,6840,6800,523
20230612,130600,113012530,6800,6800,6800,6800,0
20230612,130500,113012530,6800,6800,6800,6800,10
20230612,130400,112944530,6800,6780,6800,6780,1000
20230612,130300,106146930,6780,6780,6780,6780,0
20230612,130200,106146930,6780,6780,6780,6780,0
20230612,130100,106146930,6780,6780,6780,6780,0
20230612,130000,106146930,6780,6780,6780,6780,0
20230612,125900,106146930,6780,6780,6780,6780,0
20230612,125800,106146930,6780,6780,6780,6780,0
20230612,125700,106146930,6780,6780,6780,6780,0
20230612,125600,106146930,6780,6780,6780,6780,0
20230612,125500,106146930,6780,6780,6780,6780,0
20230612,125400,106146930,6780,6780,6780,6780,0
20230612,125300,106146930,6780,6780,6780,6780,0
20230612,125200,106146930,6780,6780,6780,6780,0
20230612,125100,106146930,6780,6780,6780,6780,0
20230612,125000,106146930,6780,6780,6780,6780,0
20230612,124900,106146930,6780,6780,6780,6780,0
20230612,124800,106146930,6780,6780,6780,6780,0
20230612,124700,106146930,6780,6780,6780,6780,0
20230612,124600,106146930,6780,6780,6780,6780,0
20230612,124500,106146930,6780,6780,6780,6780,0
20230612,124400,106146930,6780,6780,6780,6780,0
20230612,124300,106146930,6780,6780,6780,6780,0
20230612,124200,106146930,6780,6780,6780,6780,0
20230612,124100,106146930,6780,6780,6780,6780,0
20230612,124000,106146930,6780,6780,6780,6780,0
20230612,123900,106146930,6780,6780,6780,6780,0
20230612,123800,106146930,6780,6780,6780,6780,0
20230612,123700,106146930,6780,6780,6780,6780,0
20230612,123600,106146930,6780,6780,6780,6780,0
20230612,123500,106146930,6780,6780,6780,6780,0
20230612,123400,106146930,6780,6780,6780,6780,1
20230612,123300,106140150,6770,6770,6770,6770,0
20230612,123200,106140150,6770,6770,6770,6770,0
20230612,123100,106140150,6770,6770,6770,6770,0
20230612,123000,106140150,6770,6770,6770,6770,0
20230612,122900,106140150,6770,6770,6770,6770,0
20230612,122800,106140150,6770,6770,6770,6770,0
20230612,122700,106140150,6770,6770,6770,6770,0
20230612,122600,106140150,6770,6770,6770,6770,0
20230612,122500,106140150,6770,6770,6770,6770,0
20230612,122400,106140150,6770,6770,6770,6770,0
20230612,122300,106140150,6770,6770,6770,6770,0
20230612,122200,106140150,6770,6770,6770,6770,0
20230612,122100,106140150,6770,6770,6770,6770,0
20230612,122000,106140150,6770,6770,6770,6770,0
20230612,121900,106140150,6770,6770,6770,6770,0
20230612,121800,106140150,6770,6770,6770,6770,0
20230612,121700,106140150,6770,6770,6770,6770,100
20230612,121600,105463150,6780,6780,6780,6780,0
20230612,121500,105463150,6780,6780,6780,6780,0
20230612,121400,105463150,6780,6780,6780,6780,0
20230612,121300,105463150,6780,6780,6780,6780,0
20230612,121200,105463150,6780,6780,6780,6780,0
20230612,121100,105463150,6780,6780,6780,6780,0
20230612,121000,105463150,6780,6780,6780,6780,0
20230612,120900,105463150,6780,6780,6780,6780,0
20230612,120800,105463150,6780,6780,6780,6780,0
20230612,120700,105463150,6780,6780,6780,6780,0
20230612,120600,105463150,6780,6780,6780,6780,0
20230612,120500,105463150,6780,6780,6780,6780,0
20230612,120400,105463150,6780,6780,6780,6780,0
20230612,120300,105463150,6780,6780,6780,6780,0
20230612,120200,105463150,6780,6780,6780,6780,0
20230612,120100,105463150,6780,6780,6780,6780,0
20230612,120000,105463150,6780,6780,6780,6780,0
20230612,115900,105463150,6780,6780,6780,6780,45
20230612,115800,105158050,6780,6780,6780,6780,0
20230612,115700,105158050,6780,6780,6780,6780,0
20230612,115600,105158050,6780,6780,6780,6780,0
20230612,115500,105158050,6780,6780,6780,6780,0
20230612,115400,105158050,6780,6780,6780,6780,0
20230612,115300,105158050,6780,6780,6780,6780,0
20230612,115200,105158050,6780,6780,6780,6780,0
20230612,115100,105158050,6780,6780,6780,6780,0
20230612,115000,105158050,6780,6780,6780,6780,0
20230612,114900,105158050,6780,6780,6780,6780,0
20230612,114800,105158050,6780,6780,6780,6780,30
20230612,114700,104954650,6780,6780,6780,6780,0
20230612,114600,104954650,6780,6780,6780,6780,100
20230612,114500,104276650,6790,6790,6790,6790,100
20230612,114400,103597650,6790,6790,6790,6790,0
20230612,114300,103597650,6790,6790,6790,6790,0
20230612,114200,103597650,6790,6790,6790,6790,0
20230612,114100,103597650,6790,6790,6790,6790,0
20230612,114000,103597650,6790,6790,6790,6790,0
20230612,113900,103597650,6790,6790,6790,6790,0
20230612,113800,103597650,6790,6790,6790,6790,0
20230612,113700,103597650,6790,6790,6790,6790,0
20230612,113600,103597650,6790,6790,6790,6790,0
20230612,113500,103597650,6790,6790,6790,6790,0
20230612,113400,103597650,6790,6790,6790,6790,0
20230612,113300,103597650,6790,6790,6790,6790,0
20230612,113200,103597650,6790,6790,6790,6790,0
20230612,113100,103597650,6790,6790,6790,6790,0
20230612,113000,103597650,6790,6790,6790,6790,0
20230612,112900,103597650,6790,6790,6790,6790,0
20230612,112800,103597650,6790,6790,6790,6790,0
20230612,112700,103597650,6790,6790,6790,6790,0
20230612,112600,103597650,6790,6790,6790,6790,0
20230612,112500,103597650,6790,6790,6790,6790,0
20230612,112400,103597650,6790,6790,6790,6790,0
20230612,112300,103597650,6790,6790,6790,6790,0
20230612,112200,103597650,6790,6790,6790,6790,0
20230612,112100,103597650,6790,6790,6790,6790,2
20230612,112000,103584070,6800,6800,6800,6800,0
20230612,111900,103584070,6800,6800,6800,6800,0
20230612,111800,103584070,6800,6800,6800,6800,0
20230612,111700,103584070,6800,6800,6800,6800,0
20230612,111600,103584070,6800,6800,6800,6800,0
20230612,111500,103584070,6800,6800,6800,6800,0
20230612,111400,103584070,6800,6800,6800,6800,0
20230612,111300,103584070,6800,6800,6800,6800,0
20230612,111200,103584070,6800,6800,6800,6800,0
20230612,111100,103584070,6800,6800,6800,6800,0
20230612,111000,103584070,6800,6800,6800,6800,0
20230612,110900,103584070,6800,6800,6800,6800,0
20230612,110800,103584070,6800,6800,6800,6800,0
20230612,110700,103584070,6800,6800,6800,6800,0
20230612,110600,103584070,6800,6800,6800,6800,0
20230612,110500,103584070,6800,6800,6800,6800,0
20230612,110400,103584070,6800,6800,6800,6800,0
20230612,110300,103584070,6800,6800,6800,6800,0
20230612,110200,103584070,6800,6800,6800,6800,0
20230612,110100,103584070,6800,6800,6800,6800,0
20230612,110000,103584070,6800,6800,6800,6800,0
20230612,105900,103584070,6800,6800,6800,6800,0
20230612,105800,103584070,6800,6800,6800,6800,0
20230612,105700,103584070,6800,6800,6800,6800,0
20230612,105600,103584070,6800,6800,6800,6800,0
20230612,105500,103584070,6800,6800,6800,6800,0
20230612,105400,103584070,6800,6800,6800,6800,0
20230612,105300,103584070,6800,6800,6800,6800,0
20230612,105200,103584070,6800,6800,6800,6800,0
20230612,105100,103584070,6800,6800,6800,6800,0
20230612,105000,103584070,6800,6790,6800,6790,91
20230612,104900,102966170,6780,6780,6780,6780,100
20230612,104800,102288170,6790,6790,6790,6790,0
20230612,104700,102288170,6790,6790,6790,6790,0
20230612,104600,102288170,6790,6790,6790,6790,2
20230612,104500,102274590,6780,6780,6780,6780,0
20230612,104400,102274590,6780,6790,6790,6780,216
20230612,104300,100809030,6800,6800,6800,6800,19
20230612,104200,100679830,6820,6800,6820,6800,301
20230612,104100,98633010,6820,6820,6820,6820,0
20230612,104000,98633010,6820,6820,6820,6820,1
20230612,103900,98626190,6800,6800,6800,6800,1000
20230612,103800,91826190,6820,6820,6820,6820,1
20230612,103700,91819370,6800,6800,6800,6800,0
20230612,103600,91819370,6800,6800,6800,6800,200
20230612,103500,90459370,6860,6860,6860,6860,0
20230612,103400,90459370,6860,6860,6860,6860,0
20230612,103300,90459370,6860,6860,6860,6860,0
20230612,103200,90459370,6860,6860,6860,6860,0
20230612,103100,90459370,6860,6860,6860,6860,0
20230612,103000,90459370,6860,6860,6860,6860,0
20230612,102900,90459370,6860,6860,6860,6860,0
20230612,102800,90459370,6860,6860,6860,6860,0
20230612,102700,90459370,6860,6860,6860,6860,0
20230612,102600,90459370,6860,6860,6860,6860,0
20230612,102500,90459370,6860,6860,6860,6860,0
20230612,102400,90459370,6860,6860,6860,6860,0
20230612,102300,90459370,6860,6860,6860,6860,0
20230612,102200,90459370,6860,6860,6860,6860,0
20230612,102100,90459370,6860,6860,6860,6860,0
20230612,102000,90459370,6860,6860,6860,6860,0
20230612,101900,90459370,6860,6860,6860,6860,0
20230612,101800,90459370,6860,6860,6860,6860,0
20230612,101700,90459370,6860,6860,6860,6860,0
20230612,101600,90459370,6860,6860,6860,6860,0
20230612,101500,90459370,6860,6860,6860,6860,0
20230612,101400,90459370,6860,6860,6860,6860,0
20230612,101300,90459370,6860,6860,6860,6860,0
20230612,101200,90459370,6860,6860,6860,6860,0
20230612,101100,90459370,6860,6860,6860,6860,0
20230612,101000,90459370,6860,6860,6860,6860,0
20230612,100900,90459370,6860,6860,6860,6860,0
20230612,100800,90459370,6860,6860,6860,6860,0
20230612,100700,90459370,6860,6860,6860,6860,0
20230612,100600,90459370,6860,6860,6860,6860,0
20230612,100500,90459370,6860,6860,6860,6860,0
20230612,100400,90459370,6860,6860,6860,6860,0
20230612,100300,90459370,6860,6860,6860,6860,0
20230612,100200,90459370,6860,6860,6860,6860,0
20230612,100100,90459370,6860,6860,6860,6860,0
20230612,100000,90459370,6860,6860,6860,6860,0
20230612,095900,90459370,6860,6830,6860,6810,101
20230612,095800,89771490,6860,6860,6860,6860,1
20230612,095700,89764630,6860,6860,6860,6860,0
20230612,095600,89764630,6860,6850,6860,6840,201
20230612,095500,88389760,6850,6850,6850,6850,100
20230612,095400,87704760,6860,6880,6880,6860,91
20230612,095300,87079220,6910,6910,6910,6910,11
20230612,095200,87003210,6880,6880,6880,6870,83
20230612,095100,86432200,6920,6870,6920,6870,255
20230612,095000,84680020,6870,6840,6870,6840,262
20230612,094900,82885320,6850,6840,6850,6840,369
20230612,094800,80360750,6840,6830,6840,6830,119
20230612,094700,79547970,6830,6790,6830,6790,111
20230612,094600,78792100,6790,6790,6790,6790,0
20230612,094500,78792100,6790,6790,6790,6790,0
20230612,094400,78792100,6790,6790,6790,6790,0
20230612,094300,78792100,6790,6790,6790,6790,0
20230612,094200,78792100,6790,6790,6790,6790,0
20230612,094100,78792100,6790,6790,6790,6790,0
20230612,094000,78792100,6790,6790,6790,6790,0
20230612,093900,78792100,6790,6790,6790,6790,0
20230612,093800,78792100,6790,6790,6790,6790,1400
20230612,093700,69286100,6790,6790,6790,6790,0
20230612,093600,69286100,6790,6790,6790,6790,5
20230612,093500,69252150,6790,6750,6790,6750,3021
20230612,093400,48739800,6730,6710,6730,6710,941
20230612,093300,42408270,6730,6730,6730,6730,0
20230612,093200,42408270,6730,6730,6730,6730,1
20230612,093100,42401540,6690,6690,6690,6690,0
20230612,093000,42401540,6690,6720,6720,6670,4602
20230612,092900,11642580,6790,6790,6790,6790,0
20230612,092800,11642580,6790,6790,6790,6790,0
20230612,092700,11642580,6790,6790,6790,6790,0
20230612,092600,11642580,6790,6790,6790,6790,0
20230612,092500,11642580,6790,6790,6790,6790,0
20230612,092400,11642580,6790,6790,6790,6790,0
20230612,092300,11642580,6790,6790,6790,6790,0
20230612,092200,11642580,6790,6780,6790,6780,52
20230612,092100,11290010,6790,6770,6790,6770,604
20230612,092000,7190890,6770,6770,6790,6720,84
20230612,091900,6622670,6750,6710,6750,6710,325
20230612,091800,4434530,6710,6710,6710,6710,1
20230612,091700,4427820,6750,6750,6750,6750,0
20230612,091600,4427820,6750,6740,6750,6740,82
20230612,091500,3875130,6700,6700,6700,6700,0
20230612,091400,3875130,6700,6710,6710,6700,83
20230612,091300,3318770,6750,6750,6750,6750,0
20230612,091200,3318770,6750,6750,6750,6750,0
20230612,091100,3318770,6750,6720,6750,6720,111
20230612,091000,2572820,6730,6750,6750,6730,79
20230612,090900,2040060,6790,6790,6790,6790,0
20230612,090800,2040060,6790,6770,6790,6770,75
20230612,090700,1532290,6750,6790,6790,6750,227
20230612,090600,0,6800,6800,6800,6800,0
20230612,090500,0,6800,6800,6800,6800,0
20230612,090400,0,6800,6800,6800,6800,0
20230612,090300,0,6800,6800,6800,6800,0
20230612,090200,0,6800,6800,6800,6800,0
20230612,090100,0,6800,6800,6800,6800,0
20230612,090000,0,6800,6800,6800,6800,0