KissMeData/036670/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,183700,138540110,8940,8940,8940,8940,319
20230612,183600,138540110,8940,8940,8940,8940,0
20230612,183500,138540110,8940,8940,8940,8940,0
20230612,183400,138540110,8940,8940,8940,8940,0
20230612,183300,138540110,8940,8940,8940,8940,0
20230612,183200,138540110,8940,8940,8940,8940,0
20230612,183100,138540110,8940,8940,8940,8940,0
20230612,183000,138540110,8940,8940,8940,8940,0
20230612,182900,138540110,8940,8940,8940,8940,0
20230612,182800,138540110,8940,8940,8940,8940,0
20230612,182700,138540110,8940,8940,8940,8940,0
20230612,182600,138540110,8940,8940,8940,8940,0
20230612,182500,138540110,8940,8940,8940,8940,0
20230612,182400,138540110,8940,8940,8940,8940,0
20230612,182300,138540110,8940,8940,8940,8940,0
20230612,182200,138540110,8940,8940,8940,8940,0
20230612,182100,138540110,8940,8940,8940,8940,0
20230612,182000,138540110,8940,8940,8940,8940,0
20230612,181900,138540110,8940,8940,8940,8940,0
20230612,181800,138540110,8940,8940,8940,8940,0
20230612,181700,138540110,8940,8940,8940,8940,0
20230612,181600,138540110,8940,8940,8940,8940,0
20230612,181500,138540110,8940,8940,8940,8940,0
20230612,181400,138540110,8940,8940,8940,8940,0
20230612,181300,138540110,8940,8940,8940,8940,0
20230612,181200,138540110,8940,8940,8940,8940,0
20230612,181100,138540110,8940,8940,8940,8940,0
20230612,181000,138540110,8940,8940,8940,8940,0
20230612,180900,138540110,8940,8940,8940,8940,0
20230612,180800,138540110,8940,8940,8940,8940,0
20230612,180700,138540110,8940,8940,8940,8940,319
20230612,180600,138540110,8940,8940,8940,8940,0
20230612,180500,138540110,8940,8940,8940,8940,0
20230612,180400,138540110,8940,8940,8940,8940,0
20230612,180300,138540110,8940,8940,8940,8940,0
20230612,180200,138540110,8940,8940,8940,8940,0
20230612,180100,138540110,8940,8940,8940,8940,0
20230612,180000,138540110,8940,8940,8940,8940,0
20230612,175900,138540110,8940,8940,8940,8940,0
20230612,175800,138540110,8940,8940,8940,8940,0
20230612,175700,138540110,8940,8940,8940,8940,0
20230612,175600,138540110,8940,8940,8940,8940,0
20230612,175500,138540110,8940,8940,8940,8940,0
20230612,175400,138540110,8940,8940,8940,8940,0
20230612,175300,138540110,8940,8940,8940,8940,0
20230612,175200,138540110,8940,8940,8940,8940,0
20230612,175100,138540110,8940,8940,8940,8940,0
20230612,175000,138540110,8940,8940,8940,8940,0
20230612,174900,138540110,8940,8940,8940,8940,0
20230612,174800,138540110,8940,8940,8940,8940,0
20230612,174700,138540110,8940,8940,8940,8940,0
20230612,174600,138540110,8940,8940,8940,8940,0
20230612,174500,138540110,8940,8940,8940,8940,0
20230612,174400,138540110,8940,8940,8940,8940,0
20230612,174300,138540110,8940,8940,8940,8940,0
20230612,174200,138540110,8940,8940,8940,8940,0
20230612,174100,138540110,8940,8940,8940,8940,0
20230612,174000,138540110,8940,8940,8940,8940,0
20230612,173900,138540110,8940,8940,8940,8940,0
20230612,173800,138540110,8940,8940,8940,8940,0
20230612,173700,138540110,8940,8940,8940,8940,319
20230612,173600,138540110,8940,8940,8940,8940,0
20230612,173500,138540110,8940,8940,8940,8940,0
20230612,173400,138540110,8940,8940,8940,8940,0
20230612,173300,138540110,8940,8940,8940,8940,0
20230612,173200,138540110,8940,8940,8940,8940,0
20230612,173100,138540110,8940,8940,8940,8940,0
20230612,173000,138540110,8940,8940,8940,8940,0
20230612,172900,138540110,8940,8940,8940,8940,0
20230612,172800,138540110,8940,8940,8940,8940,0
20230612,172700,138540110,8940,8940,8940,8940,0
20230612,172600,138540110,8940,8940,8940,8940,0
20230612,172500,138540110,8940,8940,8940,8940,0
20230612,172400,138540110,8940,8940,8940,8940,0
20230612,172300,138540110,8940,8940,8940,8940,0
20230612,172200,138540110,8940,8940,8940,8940,0
20230612,172100,138540110,8940,8940,8940,8940,0
20230612,172000,138540110,8940,8940,8940,8940,0
20230612,171900,138540110,8940,8940,8940,8940,0
20230612,171800,138540110,8940,8940,8940,8940,0
20230612,171700,138540110,8940,8940,8940,8940,0
20230612,171600,138540110,8940,8940,8940,8940,0
20230612,171500,138540110,8940,8940,8940,8940,0
20230612,171400,138540110,8940,8940,8940,8940,0
20230612,171300,138540110,8940,8940,8940,8940,0
20230612,171200,138540110,8940,8940,8940,8940,0
20230612,171100,138540110,8940,8940,8940,8940,0
20230612,171000,138540110,8940,8940,8940,8940,0
20230612,170900,138540110,8940,8940,8940,8940,0
20230612,170800,138540110,8940,8940,8940,8940,0
20230612,170700,138540110,8940,8940,8940,8940,319
20230612,170600,138540110,8940,8940,8940,8940,0
20230612,170500,138540110,8940,8940,8940,8940,0
20230612,170400,138540110,8940,8940,8940,8940,0
20230612,170300,138540110,8940,8940,8940,8940,0
20230612,170200,138540110,8940,8940,8940,8940,0
20230612,170100,138540110,8940,8940,8940,8940,0
20230612,170000,138540110,8940,8940,8940,8940,0
20230612,165900,138540110,8940,8940,8940,8940,0
20230612,165800,138540110,8940,8940,8940,8940,0
20230612,165700,138540110,8940,8940,8940,8940,0
20230612,165600,138540110,8940,8940,8940,8940,0
20230612,165500,138540110,8940,8940,8940,8940,0
20230612,165400,138540110,8940,8940,8940,8940,0
20230612,165300,138540110,8940,8940,8940,8940,0
20230612,165200,138540110,8940,8940,8940,8940,0
20230612,165100,138540110,8940,8940,8940,8940,0
20230612,165000,138540110,8940,8940,8940,8940,0
20230612,164900,138540110,8940,8940,8940,8940,0
20230612,164800,138540110,8940,8940,8940,8940,0
20230612,164700,138540110,8940,8940,8940,8940,0
20230612,164600,138540110,8940,8940,8940,8940,0
20230612,164500,138540110,8940,8940,8940,8940,0
20230612,164400,138540110,8940,8940,8940,8940,0
20230612,164300,138540110,8940,8940,8940,8940,0
20230612,164200,138540110,8940,8940,8940,8940,0
20230612,164100,138540110,8940,8940,8940,8940,0
20230612,164000,138540110,8940,8940,8940,8940,0
20230612,163900,138540110,8940,8940,8940,8940,0
20230612,163800,138540110,8940,8940,8940,8940,0
20230612,163700,138540110,8940,8940,8940,8940,319
20230612,163600,138540110,8940,8940,8940,8940,0
20230612,163500,138540110,8940,8940,8940,8940,0
20230612,163400,138540110,8940,8940,8940,8940,0
20230612,163300,138540110,8940,8940,8940,8940,0
20230612,163200,138540110,8940,8940,8940,8940,0
20230612,163100,138540110,8940,8940,8940,8940,0
20230612,163000,138540110,8940,8940,8940,8940,0
20230612,162900,138540110,8940,8940,8940,8940,0
20230612,162800,138540110,8940,8940,8940,8940,0
20230612,162700,138540110,8940,8940,8940,8940,0
20230612,162600,138540110,8940,8940,8940,8940,0
20230612,162500,138540110,8940,8940,8940,8940,0
20230612,162400,138540110,8940,8940,8940,8940,0
20230612,162300,138540110,8940,8940,8940,8940,0
20230612,162200,138540110,8940,8940,8940,8940,0
20230612,162100,138540110,8940,8940,8940,8940,0
20230612,162000,138540110,8940,8940,8940,8940,0
20230612,161900,138540110,8940,8940,8940,8940,0
20230612,161800,138540110,8940,8940,8940,8940,0
20230612,161700,138540110,8940,8940,8940,8940,0
20230612,161600,138540110,8940,8940,8940,8940,0
20230612,161500,138540110,8940,8940,8940,8940,0
20230612,161400,138540110,8940,8940,8940,8940,0
20230612,161300,138540110,8940,8940,8940,8940,0
20230612,161200,138540110,8940,8940,8940,8940,0
20230612,161100,138540110,8940,8940,8940,8940,0
20230612,161000,138540110,8940,8940,8940,8940,0
20230612,160900,138540110,8940,8940,8940,8940,0
20230612,160800,138540110,8940,8940,8940,8940,0
20230612,160700,138540110,8940,8940,8940,8940,319
20230612,160600,138540110,8940,8940,8940,8940,0
20230612,160500,138540110,8940,8940,8940,8940,0
20230612,160400,138540110,8940,8940,8940,8940,0
20230612,160300,138540110,8940,8940,8940,8940,0
20230612,160200,138540110,8940,8940,8940,8940,0
20230612,160100,138540110,8940,8940,8940,8940,0
20230612,160000,138540110,8940,8940,8940,8940,0
20230612,155900,138540110,8940,8940,8940,8940,0
20230612,155800,138540110,8940,8940,8940,8940,0
20230612,155700,138540110,8940,8940,8940,8940,0
20230612,155600,138540110,8940,8940,8940,8940,0
20230612,155500,138540110,8940,8940,8940,8940,0
20230612,155400,138540110,8940,8940,8940,8940,0
20230612,155300,138540110,8940,8940,8940,8940,0
20230612,155200,138540110,8940,8940,8940,8940,0
20230612,155100,138540110,8940,8940,8940,8940,0
20230612,155000,138540110,8940,8940,8940,8940,0
20230612,154900,138540110,8940,8940,8940,8940,0
20230612,154800,138540110,8940,8940,8940,8940,0
20230612,154700,138540110,8940,8940,8940,8940,0
20230612,154600,138540110,8940,8940,8940,8940,0
20230612,154500,138540110,8940,8940,8940,8940,0
20230612,154400,138540110,8940,8940,8940,8940,0
20230612,154300,138540110,8940,8940,8940,8940,0
20230612,154200,138540110,8940,8940,8940,8940,0
20230612,154100,138540110,8940,8940,8940,8940,0
20230612,154000,138540110,8940,8940,8940,8940,0
20230612,153900,138540110,8940,8940,8940,8940,0
20230612,153800,138540110,8940,8940,8940,8940,0
20230612,153700,138540110,8940,8940,8940,8940,319
20230612,153600,138540110,8940,8940,8940,8940,0
20230612,153500,138540110,8940,8940,8940,8940,0
20230612,153400,138540110,8940,8940,8940,8940,0
20230612,153300,138540110,8940,8940,8940,8940,0
20230612,153200,138540110,8940,8940,8940,8940,0
20230612,153100,138540110,8940,8940,8940,8940,0
20230612,153000,138540110,8940,8940,8940,8940,319
20230612,152900,135688250,8940,8940,8940,8940,0
20230612,152800,135688250,8940,8940,8940,8940,0
20230612,152700,135688250,8940,8940,8940,8940,0
20230612,152600,135688250,8940,8940,8940,8940,0
20230612,152500,135688250,8940,8940,8940,8940,0
20230612,152400,135688250,8940,8940,8940,8940,0
20230612,152300,135688250,8940,8940,8940,8940,0
20230612,152200,135688250,8940,8940,8940,8940,0
20230612,152100,135688250,8940,8940,8940,8940,0
20230612,152000,135688250,8940,8940,8940,8940,0
20230612,151900,135688250,8940,8960,8960,8940,484
20230612,151800,131356090,8960,8960,8960,8960,0
20230612,151700,131356090,8960,8960,8960,8960,0
20230612,151600,131356090,8960,8960,8960,8960,0
20230612,151500,131356090,8960,8960,8960,8960,0
20230612,151400,131356090,8960,8960,8960,8960,0
20230612,151300,131356090,8960,8960,8960,8960,1
20230612,151200,131347130,8960,8960,8960,8960,0
20230612,151100,131347130,8960,8960,8960,8960,0
20230612,151000,131347130,8960,8960,8960,8960,0
20230612,150900,131347130,8960,8960,8960,8960,0
20230612,150800,131347130,8960,8960,8960,8960,41
20230612,150700,130979770,8960,8960,8960,8960,0
20230612,150600,130979770,8960,8960,8960,8960,28
20230612,150500,130728890,8960,8960,8960,8960,10
20230612,150400,130639290,8960,8960,8960,8960,0
20230612,150300,130639290,8960,8960,8960,8960,0
20230612,150200,130639290,8960,8960,8960,8960,0
20230612,150100,130639290,8960,8960,8960,8960,0
20230612,150000,130639290,8960,8960,8960,8960,11
20230612,145900,130540730,8970,8970,8970,8970,0
20230612,145800,130540730,8970,8970,8970,8970,0
20230612,145700,130540730,8970,8970,8970,8970,0
20230612,145600,130540730,8970,8970,8970,8970,0
20230612,145500,130540730,8970,8970,8970,8970,0
20230612,145400,130540730,8970,8950,8970,8950,4
20230612,145300,130504910,8950,8950,8950,8950,2
20230612,145200,130487010,8970,8970,8970,8970,11
20230612,145100,130388340,8970,8970,8970,8970,0
20230612,145000,130388340,8970,8970,8970,8970,30
20230612,144900,130119240,8950,8960,8960,8950,59
20230612,144800,129590990,8960,8960,8960,8960,0
20230612,144700,129590990,8960,8960,8960,8960,0
20230612,144600,129590990,8960,8960,8960,8960,0
20230612,144500,129590990,8960,8960,8960,8960,0
20230612,144400,129590990,8960,8960,8960,8960,0
20230612,144300,129590990,8960,8960,8960,8960,2
20230612,144200,129573070,8960,8960,8960,8960,0
20230612,144100,129573070,8960,8960,8960,8960,1
20230612,144000,129564110,8960,8960,8960,8960,0
20230612,143900,129564110,8960,8960,8960,8960,0
20230612,143800,129564110,8960,8960,8960,8960,0
20230612,143700,129564110,8960,8960,8960,8960,0
20230612,143600,129564110,8960,8960,8960,8960,0
20230612,143500,129564110,8960,8960,8960,8960,0
20230612,143400,129564110,8960,8960,8960,8960,10
20230612,143300,129474510,8960,8960,8960,8960,0
20230612,143200,129474510,8960,8960,8960,8960,0
20230612,143100,129474510,8960,8960,8960,8960,0
20230612,143000,129474510,8960,8960,8960,8960,200
20230612,142900,127682510,8940,8940,8940,8940,0
20230612,142800,127682510,8940,8940,8940,8940,8
20230612,142700,127610990,8950,8960,8960,8950,507
20230612,142600,123070550,8960,8960,8960,8960,0
20230612,142500,123070550,8960,8960,8960,8960,0
20230612,142400,123070550,8960,8960,8960,8960,0
20230612,142300,123070550,8960,8960,8960,8960,0
20230612,142200,123070550,8960,8970,8970,8960,643
20230612,142100,117305780,8980,8980,8980,8980,1
20230612,142000,117296800,8980,8980,8980,8980,0
20230612,141900,117296800,8980,8980,8980,8980,1
20230612,141800,117287820,8980,8980,8980,8980,0
20230612,141700,117287820,8980,8980,8980,8980,0
20230612,141600,117287820,8980,8980,8980,8980,22
20230612,141500,117090260,8980,8980,8980,8980,0
20230612,141400,117090260,8980,8980,8980,8980,0
20230612,141300,117090260,8980,8980,8980,8980,0
20230612,141200,117090260,8980,8980,8980,8980,1
20230612,141100,117081280,8970,8990,8990,8970,2
20230612,141000,117063320,8980,8980,8980,8980,0
20230612,140900,117063320,8980,8980,8980,8980,0
20230612,140800,117063320,8980,8990,8990,8980,74
20230612,140700,116398700,8990,8990,8990,8990,0
20230612,140600,116398700,8990,8990,8990,8990,0
20230612,140500,116398700,8990,8990,8990,8990,7
20230612,140400,116335770,8980,8980,8980,8980,51
20230612,140300,115877790,8980,8980,8980,8980,100
20230612,140200,114979790,8980,8980,8980,8980,0
20230612,140100,114979790,8980,8980,8980,8980,1
20230612,140000,114970810,8990,8990,8990,8990,2
20230612,135900,114952830,8990,8990,8990,8990,0
20230612,135800,114952830,8990,8990,8990,8990,0
20230612,135700,114952830,8990,8990,8990,8990,0
20230612,135600,114952830,8990,8990,8990,8990,0
20230612,135500,114952830,8990,8990,8990,8990,0
20230612,135400,114952830,8990,8990,8990,8990,5
20230612,135300,114907880,8990,8990,8990,8990,1
20230612,135200,114898890,8990,8990,8990,8990,1
20230612,135100,114889900,8990,8990,8990,8990,6
20230612,135000,114835960,8990,8990,8990,8990,0
20230612,134900,114835960,8990,8990,8990,8990,100
20230612,134800,113936960,8990,8990,8990,8990,0
20230612,134700,113936960,8990,8990,8990,8990,0
20230612,134600,113936960,8990,8990,8990,8990,0
20230612,134500,113936960,8990,8990,8990,8990,0
20230612,134400,113936960,8990,8990,8990,8990,30
20230612,134300,113667260,8980,8980,8980,8980,26
20230612,134200,113433780,8980,8980,8980,8980,0
20230612,134100,113433780,8980,8980,8980,8980,0
20230612,134000,113433780,8980,8980,8980,8980,0
20230612,133900,113433780,8980,8980,8980,8980,2
20230612,133800,113415820,8980,8980,8980,8980,0
20230612,133700,113415820,8980,8980,8980,8980,0
20230612,133600,113415820,8980,8980,8980,8980,0
20230612,133500,113415820,8980,8980,8980,8980,0
20230612,133400,113415820,8980,8980,8980,8980,0
20230612,133300,113415820,8980,8980,8980,8980,0
20230612,133200,113415820,8980,8980,8980,8980,0
20230612,133100,113415820,8980,8980,8980,8980,0
20230612,133000,113415820,8980,8980,8980,8980,0
20230612,132900,113415820,8980,8980,8980,8980,0
20230612,132800,113415820,8980,8980,8980,8980,285
20230612,132700,110856520,8980,8980,8980,8980,1
20230612,132600,110847540,8990,8990,8990,8990,0
20230612,132500,110847540,8990,8990,8990,8990,0
20230612,132400,110847540,8990,9000,9000,8990,10
20230612,132300,110757630,9000,9000,9000,9000,0
20230612,132200,110757630,9000,9000,9000,8990,21
20230612,132100,110568640,9000,9000,9000,9000,1
20230612,132000,110559640,8980,8980,8980,8980,203
20230612,131900,108736700,8990,8990,8990,8990,0
20230612,131800,108736700,8990,8990,8990,8990,5
20230612,131700,108691750,8990,8990,8990,8990,0
20230612,131600,108691750,8990,8990,8990,8990,0
20230612,131500,108691750,8990,8990,8990,8990,0
20230612,131400,108691750,8990,8990,8990,8990,0
20230612,131300,108691750,8990,8990,8990,8990,0
20230612,131200,108691750,8990,8990,8990,8990,0
20230612,131100,108691750,8990,8990,8990,8990,0
20230612,131000,108691750,8990,8990,8990,8990,595
20230612,130900,103342700,9000,9000,9000,9000,0
20230612,130800,103342700,9000,9000,9000,9000,0
20230612,130700,103342700,9000,9000,9000,9000,0
20230612,130600,103342700,9000,9000,9000,9000,0
20230612,130500,103342700,9000,9000,9000,9000,0
20230612,130400,103342700,9000,9000,9000,9000,40
20230612,130300,102982700,9000,9000,9000,9000,10
20230612,130200,102892700,9000,9000,9000,9000,0
20230612,130100,102892700,9000,9000,9000,9000,0
20230612,130000,102892700,9000,9000,9000,9000,20
20230612,125900,102712700,9000,9000,9000,9000,4
20230612,125800,102676700,8990,9000,9000,8990,2
20230612,125700,102658710,9000,9000,9000,9000,0
20230612,125600,102658710,9000,9000,9000,9000,0
20230612,125500,102658710,9000,9000,9000,9000,53
20230612,125400,102181710,9000,9000,9000,9000,0
20230612,125300,102181710,9000,9000,9000,9000,1
20230612,125200,102172710,9000,9000,9000,9000,5
20230612,125100,102127710,9000,9000,9000,9000,0
20230612,125000,102127710,9000,9000,9000,9000,0
20230612,124900,102127710,9000,9000,9000,9000,0
20230612,124800,102127710,9000,9000,9000,9000,0
20230612,124700,102127710,9000,9000,9000,9000,0
20230612,124600,102127710,9000,9000,9000,9000,0
20230612,124500,102127710,9000,9000,9000,9000,5
20230612,124400,102082710,8990,8990,8990,8990,0
20230612,124300,102082710,8990,8990,8990,8990,5
20230612,124200,102037760,9000,8990,9000,8990,25
20230612,124100,101812910,8990,8990,8990,8990,0
20230612,124000,101812910,8990,8990,8990,8990,1
20230612,123900,101803920,8990,8990,8990,8990,0
20230612,123800,101803920,8990,8990,8990,8990,0
20230612,123700,101803920,8990,8990,8990,8990,1
20230612,123600,101794930,8990,8990,8990,8990,0
20230612,123500,101794930,8990,8990,8990,8990,70
20230612,123400,101165630,8990,8990,8990,8990,63
20230612,123300,100599260,8990,8990,8990,8990,163
20230612,123200,99133890,9000,9000,9000,9000,30
20230612,123100,98863890,9000,9000,9000,9000,0
20230612,123000,98863890,9000,9000,9000,9000,0
20230612,122900,98863890,9000,9000,9000,9000,0
20230612,122800,98863890,9000,9000,9000,9000,0
20230612,122700,98863890,9000,9000,9000,9000,0
20230612,122600,98863890,9000,9000,9000,9000,0
20230612,122500,98863890,9000,9000,9000,9000,1
20230612,122400,98854890,9000,9000,9000,9000,5
20230612,122300,98809890,9000,9000,9010,9000,122
20230612,122200,97711870,9020,9010,9020,9010,11
20230612,122100,97612710,9010,9000,9010,9000,17
20230612,122000,97459690,9010,9010,9010,9010,2
20230612,121900,97441670,9000,9000,9000,9000,12
20230612,121800,97333670,9010,9010,9010,9010,0
20230612,121700,97333670,9010,9010,9010,9010,0
20230612,121600,97333670,9010,9010,9010,9010,5
20230612,121500,97288620,9000,9000,9000,9000,35
20230612,121400,96973620,9000,9000,9000,9000,0
20230612,121300,96973620,9000,9000,9000,9000,0
20230612,121200,96973620,9000,9000,9000,9000,0
20230612,121100,96973620,9000,9000,9000,9000,0
20230612,121000,96973620,9000,9000,9000,9000,3
20230612,120900,96946620,9010,9010,9010,9010,50
20230612,120800,96496120,9010,9010,9010,9010,0
20230612,120700,96496120,9010,9010,9010,9010,0
20230612,120600,96496120,9010,9010,9010,9010,0
20230612,120500,96496120,9010,9010,9010,9010,31
20230612,120400,96216810,9010,9010,9010,9010,13
20230612,120300,96099680,9010,9010,9010,9010,0
20230612,120200,96099680,9010,9010,9010,9010,2
20230612,120100,96081660,9010,9010,9010,9010,1
20230612,120000,96072650,9000,9000,9000,9000,37
20230612,115900,95739650,9000,9000,9000,9000,0
20230612,115800,95739650,9000,9010,9010,9000,12
20230612,115700,95631550,9000,9000,9000,9000,0
20230612,115600,95631550,9000,8990,9000,8990,203
20230612,115500,93806500,9000,9000,9000,9000,5
20230612,115400,93761500,8990,8990,8990,8990,0
20230612,115300,93761500,8990,8990,8990,8990,14
20230612,115200,93635640,9000,9000,9000,9000,21
20230612,115100,93446640,9000,9000,9000,9000,0
20230612,115000,93446640,9000,9000,9000,9000,10
20230612,114900,93356640,9000,9000,9000,9000,0
20230612,114800,93356640,9000,9000,9000,9000,139
20230612,114700,92105640,9000,9000,9000,9000,1
20230612,114600,92096640,9000,8990,9000,8990,105
20230612,114500,91152640,9000,9000,9000,9000,100
20230612,114400,90252640,9000,9000,9000,9000,0
20230612,114300,90252640,9000,9000,9000,9000,1
20230612,114200,90243640,9000,9000,9000,9000,1
20230612,114100,90234640,9000,9000,9000,9000,1
20230612,114000,90225640,9000,9000,9000,9000,3
20230612,113900,90198640,9000,9000,9000,9000,0
20230612,113800,90198640,9000,9000,9000,9000,10
20230612,113700,90108640,9000,9000,9000,9000,0
20230612,113600,90108640,9000,9000,9000,9000,0
20230612,113500,90108640,9000,9000,9000,9000,10
20230612,113400,90018640,9000,9000,9000,9000,0
20230612,113300,90018640,9000,9000,9000,9000,0
20230612,113200,90018640,9000,9000,9000,9000,0
20230612,113100,90018640,9000,9000,9000,9000,1
20230612,113000,90009640,9000,9000,9000,9000,60
20230612,112900,89469640,9000,9000,9000,9000,55
20230612,112800,88974640,9000,9000,9000,9000,0
20230612,112700,88974640,9000,9000,9000,9000,0
20230612,112600,88974640,9000,9000,9000,9000,0
20230612,112500,88974640,9000,9000,9000,9000,0
20230612,112400,88974640,9000,9000,9000,9000,0
20230612,112300,88974640,9000,9000,9000,9000,15
20230612,112200,88839640,9000,9000,9000,9000,6
20230612,112100,88785640,9000,9000,9000,9000,0
20230612,112000,88785640,9000,9000,9000,9000,100
20230612,111900,87885640,8990,8990,8990,8990,5
20230612,111800,87840690,9000,9000,9000,9000,33
20230612,111700,87543690,9000,9000,9000,9000,0
20230612,111600,87543690,9000,9000,9000,9000,0
20230612,111500,87543690,9000,9000,9000,9000,20
20230612,111400,87363690,8980,8980,8980,8980,0
20230612,111300,87363690,8980,8980,8980,8980,1
20230612,111200,87354710,8980,8980,8980,8980,0
20230612,111100,87354710,8980,8980,8980,8980,0
20230612,111000,87354710,8980,8980,8980,8980,177
20230612,110900,85765250,8980,8980,8980,8980,50
20230612,110800,85316250,8980,8980,8980,8980,5
20230612,110700,85271350,8980,8980,8980,8980,0
20230612,110600,85271350,8980,8980,8980,8980,2
20230612,110500,85253390,8980,8980,8980,8980,0
20230612,110400,85253390,8980,8980,8980,8980,6
20230612,110300,85199510,8980,8980,8980,8980,0
20230612,110200,85199510,8980,8980,8980,8980,0
20230612,110100,85199510,8980,8980,8980,8980,0
20230612,110000,85199510,8980,8980,8980,8980,9
20230612,105900,85118690,8980,8980,8980,8980,1
20230612,105800,85109710,8970,8970,8970,8970,110
20230612,105700,84123010,8970,8970,8970,8970,11
20230612,105600,84024340,8970,8970,8970,8970,0
20230612,105500,84024340,8970,8970,8970,8970,12
20230612,105400,83916700,8970,8970,8970,8970,0
20230612,105300,83916700,8970,8970,8970,8970,10
20230612,105200,83827000,8970,8970,8970,8970,10
20230612,105100,83737300,8970,8970,8970,8970,0
20230612,105000,83737300,8970,8970,8970,8970,0
20230612,104900,83737300,8970,8970,8970,8970,0
20230612,104800,83737300,8970,8970,8970,8970,0
20230612,104700,83737300,8970,8970,8970,8970,0
20230612,104600,83737300,8970,8970,8970,8970,0
20230612,104500,83737300,8970,8970,8970,8970,10
20230612,104400,83647600,8970,8970,8970,8970,0
20230612,104300,83647600,8970,8970,8970,8970,104
20230612,104200,82714720,8960,8960,8960,8960,0
20230612,104100,82714720,8960,8960,8960,8960,0
20230612,104000,82714720,8960,8960,8960,8960,56
20230612,103900,82212960,8960,8960,8960,8960,101
20230612,103800,81308000,8950,8950,8950,8950,0
20230612,103700,81308000,8950,8950,8950,8950,0
20230612,103600,81308000,8950,8950,8950,8950,0
20230612,103500,81308000,8950,8950,8950,8950,1
20230612,103400,81299050,8960,8960,8960,8960,0
20230612,103300,81299050,8960,8960,8960,8960,0
20230612,103200,81299050,8960,8960,8960,8960,0
20230612,103100,81299050,8960,8960,8960,8960,0
20230612,103000,81299050,8960,8960,8960,8960,3
20230612,102900,81272170,8950,8950,8950,8950,127
20230612,102800,80135520,8960,8960,8960,8960,2
20230612,102700,80117600,8950,8950,8950,8950,0
20230612,102600,80117600,8950,8950,8950,8950,0
20230612,102500,80117600,8950,8950,8950,8950,0
20230612,102400,80117600,8950,8950,8950,8950,58
20230612,102300,79598500,8960,8960,8960,8960,0
20230612,102200,79598500,8960,8950,8960,8950,10
20230612,102100,79508930,8950,8960,8960,8950,16
20230612,102000,79365720,8960,8960,8960,8960,1
20230612,101900,79356760,8960,8960,8960,8960,0
20230612,101800,79356760,8960,8960,8960,8960,0
20230612,101700,79356760,8960,8960,8960,8960,1
20230612,101600,79347800,8960,8960,8960,8960,0
20230612,101500,79347800,8960,8960,8960,8960,0
20230612,101400,79347800,8960,8960,8960,8960,0
20230612,101300,79347800,8960,8960,8960,8960,0
20230612,101200,79347800,8960,8960,8960,8960,1
20230612,101100,79338840,8960,8960,8960,8960,0
20230612,101000,79338840,8960,8960,8960,8960,0
20230612,100900,79338840,8960,8960,8960,8960,4
20230612,100800,79303000,8960,8960,8960,8960,0
20230612,100700,79303000,8960,8960,8960,8960,0
20230612,100600,79303000,8960,8960,8960,8960,75
20230612,100500,78631000,8960,8960,8960,8960,12
20230612,100400,78523480,8960,8960,8960,8960,10
20230612,100300,78433880,8970,8970,8970,8970,0
20230612,100200,78433880,8970,8970,8970,8970,12
20230612,100100,78326240,8940,8940,8940,8940,0
20230612,100000,78326240,8940,8940,8940,8940,0
20230612,095900,78326240,8940,8960,8960,8940,156
20230612,095800,76930670,8970,8970,8970,8970,12
20230612,095700,76823030,8970,8970,8970,8970,0
20230612,095600,76823030,8970,8970,8970,8970,15
20230612,095500,76688480,8970,8970,8970,8970,11
20230612,095400,76589810,8950,8950,8950,8950,33
20230612,095300,76294460,8950,8950,8950,8950,0
20230612,095200,76294460,8950,8950,8950,8950,10
20230612,095100,76204960,8950,8950,8950,8950,7
20230612,095000,76142310,8970,8970,8970,8970,20
20230612,094900,75962910,8970,8970,8970,8970,15
20230612,094800,75828360,8960,8960,8960,8960,0
20230612,094700,75828360,8960,8960,8960,8960,0
20230612,094600,75828360,8960,8960,8960,8950,154
20230612,094500,74448940,8960,8960,8960,8960,3
20230612,094400,74422060,8950,8950,8950,8950,5
20230612,094300,74377310,8960,8960,8960,8960,1
20230612,094200,74368350,8960,8960,8960,8960,71
20230612,094100,73732190,8940,8940,8940,8940,0
20230612,094000,73732190,8940,8940,8940,8940,100
20230612,093900,72838190,8960,8960,8960,8940,379
20230612,093800,69446540,8970,8970,8970,8960,184
20230612,093700,67797820,8970,8970,8970,8960,4
20230612,093600,67761960,8970,8980,8980,8970,93
20230612,093500,66927680,8990,8990,8990,8990,1
20230612,093400,66918690,8990,8990,8990,8990,6
20230612,093300,66864750,8970,8970,8970,8970,0
20230612,093200,66864750,8970,8970,8970,8970,0
20230612,093100,66864750,8970,8980,8980,8970,500
20230612,093000,62378670,8980,8990,8990,8980,2
20230612,092900,62360700,8990,8980,8990,8980,42
20230612,092800,61983140,8990,8990,8990,8990,6
20230612,092700,61929200,8990,8970,9000,8970,127
20230612,092600,60789870,8980,8990,8990,8980,234
20230612,092500,58687120,9000,9000,9000,9000,1
20230612,092400,58678120,8990,8990,8990,8990,12
20230612,092300,58570240,9000,9000,9000,8990,44
20230612,092200,58174570,9000,9000,9000,9000,417
20230612,092100,54421570,9000,9000,9000,9000,57
20230612,092000,53908570,9000,9000,9000,9000,12
20230612,091900,53800570,9000,9000,9000,9000,1
20230612,091800,53791570,9000,9000,9000,9000,44
20230612,091700,53395570,9000,9000,9000,9000,3
20230612,091600,53368570,9000,8990,9000,8990,10
20230612,091500,53278620,8990,8990,8990,8990,4
20230612,091400,53242660,9000,9000,9000,9000,112
20230612,091300,52234660,9000,9000,9000,9000,1
20230612,091200,52225660,9000,8990,9000,8990,12
20230612,091100,52117720,8990,9000,9000,8990,135
20230612,091000,50904020,9000,9000,9000,9000,137
20230612,090900,49671020,9000,9000,9000,9000,97
20230612,090800,48798020,9010,9030,9030,9010,140
20230612,090700,47535590,9040,9000,9040,9000,240
20230612,090600,45374560,8990,8970,8990,8970,3892
20230612,090500,10458770,8970,8970,8970,8970,114
20230612,090400,9436190,8970,8970,8970,8970,15
20230612,090300,9301640,8970,8970,8970,8970,365
20230612,090200,6027590,8970,8950,8970,8950,152
20230612,090100,4665390,8950,8960,8960,8950,77
20230612,090000,3975990,8950,8960,8960,8950,444