KissMeData/069730/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,203600,114431605,5010,5010,5010,5010,88
20230612,203500,114431605,5010,5010,5010,5010,0
20230612,203400,114431605,5010,5010,5010,5010,0
20230612,203300,114431605,5010,5010,5010,5010,0
20230612,203200,114431605,5010,5010,5010,5010,0
20230612,203100,114431605,5010,5010,5010,5010,0
20230612,203000,114431605,5010,5010,5010,5010,0
20230612,202900,114431605,5010,5010,5010,5010,0
20230612,202800,114431605,5010,5010,5010,5010,0
20230612,202700,114431605,5010,5010,5010,5010,0
20230612,202600,114431605,5010,5010,5010,5010,0
20230612,202500,114431605,5010,5010,5010,5010,0
20230612,202400,114431605,5010,5010,5010,5010,0
20230612,202300,114431605,5010,5010,5010,5010,0
20230612,202200,114431605,5010,5010,5010,5010,0
20230612,202100,114431605,5010,5010,5010,5010,0
20230612,202000,114431605,5010,5010,5010,5010,0
20230612,201900,114431605,5010,5010,5010,5010,0
20230612,201800,114431605,5010,5010,5010,5010,0
20230612,201700,114431605,5010,5010,5010,5010,0
20230612,201600,114431605,5010,5010,5010,5010,0
20230612,201500,114431605,5010,5010,5010,5010,0
20230612,201400,114431605,5010,5010,5010,5010,0
20230612,201300,114431605,5010,5010,5010,5010,0
20230612,201200,114431605,5010,5010,5010,5010,0
20230612,201100,114431605,5010,5010,5010,5010,0
20230612,201000,114431605,5010,5010,5010,5010,0
20230612,200900,114431605,5010,5010,5010,5010,0
20230612,200800,114431605,5010,5010,5010,5010,0
20230612,200700,114431605,5010,5010,5010,5010,0
20230612,200600,114431605,5010,5010,5010,5010,88
20230612,200500,114431605,5010,5010,5010,5010,0
20230612,200400,114431605,5010,5010,5010,5010,0
20230612,200300,114431605,5010,5010,5010,5010,0
20230612,200200,114431605,5010,5010,5010,5010,0
20230612,200100,114431605,5010,5010,5010,5010,0
20230612,200000,114431605,5010,5010,5010,5010,0
20230612,195900,114431605,5010,5010,5010,5010,0
20230612,195800,114431605,5010,5010,5010,5010,0
20230612,195700,114431605,5010,5010,5010,5010,0
20230612,195600,114431605,5010,5010,5010,5010,0
20230612,195500,114431605,5010,5010,5010,5010,0
20230612,195400,114431605,5010,5010,5010,5010,0
20230612,195300,114431605,5010,5010,5010,5010,0
20230612,195200,114431605,5010,5010,5010,5010,0
20230612,195100,114431605,5010,5010,5010,5010,0
20230612,195000,114431605,5010,5010,5010,5010,0
20230612,194900,114431605,5010,5010,5010,5010,0
20230612,194800,114431605,5010,5010,5010,5010,0
20230612,194700,114431605,5010,5010,5010,5010,0
20230612,194600,114431605,5010,5010,5010,5010,0
20230612,194500,114431605,5010,5010,5010,5010,0
20230612,194400,114431605,5010,5010,5010,5010,0
20230612,194300,114431605,5010,5010,5010,5010,0
20230612,194200,114431605,5010,5010,5010,5010,0
20230612,194100,114431605,5010,5010,5010,5010,0
20230612,194000,114431605,5010,5010,5010,5010,0
20230612,193900,114431605,5010,5010,5010,5010,0
20230612,193800,114431605,5010,5010,5010,5010,0
20230612,193700,114431605,5010,5010,5010,5010,0
20230612,193600,114431605,5010,5010,5010,5010,88
20230612,193500,114431605,5010,5010,5010,5010,0
20230612,193400,114431605,5010,5010,5010,5010,0
20230612,193300,114431605,5010,5010,5010,5010,0
20230612,193200,114431605,5010,5010,5010,5010,0
20230612,193100,114431605,5010,5010,5010,5010,0
20230612,193000,114431605,5010,5010,5010,5010,0
20230612,192900,114431605,5010,5010,5010,5010,0
20230612,192800,114431605,5010,5010,5010,5010,0
20230612,192700,114431605,5010,5010,5010,5010,0
20230612,192600,114431605,5010,5010,5010,5010,0
20230612,192500,114431605,5010,5010,5010,5010,0
20230612,192400,114431605,5010,5010,5010,5010,0
20230612,192300,114431605,5010,5010,5010,5010,0
20230612,192200,114431605,5010,5010,5010,5010,0
20230612,192100,114431605,5010,5010,5010,5010,0
20230612,192000,114431605,5010,5010,5010,5010,0
20230612,191900,114431605,5010,5010,5010,5010,0
20230612,191800,114431605,5010,5010,5010,5010,0
20230612,191700,114431605,5010,5010,5010,5010,0
20230612,191600,114431605,5010,5010,5010,5010,0
20230612,191500,114431605,5010,5010,5010,5010,0
20230612,191400,114431605,5010,5010,5010,5010,0
20230612,191300,114431605,5010,5010,5010,5010,0
20230612,191200,114431605,5010,5010,5010,5010,0
20230612,191100,114431605,5010,5010,5010,5010,0
20230612,191000,114431605,5010,5010,5010,5010,0
20230612,190900,114431605,5010,5010,5010,5010,0
20230612,190800,114431605,5010,5010,5010,5010,0
20230612,190700,114431605,5010,5010,5010,5010,0
20230612,190600,114431605,5010,5010,5010,5010,88
20230612,190500,114431605,5010,5010,5010,5010,0
20230612,190400,114431605,5010,5010,5010,5010,0
20230612,190300,114431605,5010,5010,5010,5010,0
20230612,190200,114431605,5010,5010,5010,5010,0
20230612,190100,114431605,5010,5010,5010,5010,0
20230612,190000,114431605,5010,5010,5010,5010,0
20230612,185900,114431605,5010,5010,5010,5010,0
20230612,185800,114431605,5010,5010,5010,5010,0
20230612,185700,114431605,5010,5010,5010,5010,0
20230612,185600,114431605,5010,5010,5010,5010,0
20230612,185500,114431605,5010,5010,5010,5010,0
20230612,185400,114431605,5010,5010,5010,5010,0
20230612,185300,114431605,5010,5010,5010,5010,0
20230612,185200,114431605,5010,5010,5010,5010,0
20230612,185100,114431605,5010,5010,5010,5010,0
20230612,185000,114431605,5010,5010,5010,5010,0
20230612,184900,114431605,5010,5010,5010,5010,0
20230612,184800,114431605,5010,5010,5010,5010,0
20230612,184700,114431605,5010,5010,5010,5010,0
20230612,184600,114431605,5010,5010,5010,5010,0
20230612,184500,114431605,5010,5010,5010,5010,0
20230612,184400,114431605,5010,5010,5010,5010,0
20230612,184300,114431605,5010,5010,5010,5010,0
20230612,184200,114431605,5010,5010,5010,5010,0
20230612,184100,114431605,5010,5010,5010,5010,0
20230612,184000,114431605,5010,5010,5010,5010,0
20230612,183900,114431605,5010,5010,5010,5010,0
20230612,183800,114431605,5010,5010,5010,5010,0
20230612,183700,114431605,5010,5010,5010,5010,0
20230612,183600,114431605,5010,5010,5010,5010,88
20230612,183500,114431605,5010,5010,5010,5010,0
20230612,183400,114431605,5010,5010,5010,5010,0
20230612,183300,114431605,5010,5010,5010,5010,0
20230612,183200,114431605,5010,5010,5010,5010,0
20230612,183100,114431605,5010,5010,5010,5010,0
20230612,183000,114431605,5010,5010,5010,5010,0
20230612,182900,114431605,5010,5010,5010,5010,0
20230612,182800,114431605,5010,5010,5010,5010,0
20230612,182700,114431605,5010,5010,5010,5010,0
20230612,182600,114431605,5010,5010,5010,5010,0
20230612,182500,114431605,5010,5010,5010,5010,0
20230612,182400,114431605,5010,5010,5010,5010,0
20230612,182300,114431605,5010,5010,5010,5010,0
20230612,182200,114431605,5010,5010,5010,5010,0
20230612,182100,114431605,5010,5010,5010,5010,0
20230612,182000,114431605,5010,5010,5010,5010,0
20230612,181900,114431605,5010,5010,5010,5010,0
20230612,181800,114431605,5010,5010,5010,5010,0
20230612,181700,114431605,5010,5010,5010,5010,0
20230612,181600,114431605,5010,5010,5010,5010,0
20230612,181500,114431605,5010,5010,5010,5010,0
20230612,181400,114431605,5010,5010,5010,5010,0
20230612,181300,114431605,5010,5010,5010,5010,0
20230612,181200,114431605,5010,5010,5010,5010,0
20230612,181100,114431605,5010,5010,5010,5010,0
20230612,181000,114431605,5010,5010,5010,5010,0
20230612,180900,114431605,5010,5010,5010,5010,0
20230612,180800,114431605,5010,5010,5010,5010,0
20230612,180700,114431605,5010,5010,5010,5010,0
20230612,180600,114431605,5010,5010,5010,5010,88
20230612,180500,114431605,5010,5010,5010,5010,0
20230612,180400,114431605,5010,5010,5010,5010,0
20230612,180300,114431605,5010,5010,5010,5010,0
20230612,180200,114431605,5010,5010,5010,5010,0
20230612,180100,114431605,5010,5010,5010,5010,0
20230612,180000,114431605,5010,5010,5010,5010,0
20230612,175900,114431605,5010,5010,5010,5010,0
20230612,175800,114431605,5010,5010,5010,5010,0
20230612,175700,114431605,5010,5010,5010,5010,0
20230612,175600,114431605,5010,5010,5010,5010,0
20230612,175500,114431605,5010,5010,5010,5010,0
20230612,175400,114431605,5010,5010,5010,5010,0
20230612,175300,114431605,5010,5010,5010,5010,0
20230612,175200,114431605,5010,5010,5010,5010,0
20230612,175100,114431605,5010,5010,5010,5010,0
20230612,175000,114431605,5010,5010,5010,5010,0
20230612,174900,114431605,5010,5010,5010,5010,0
20230612,174800,114431605,5010,5010,5010,5010,0
20230612,174700,114431605,5010,5010,5010,5010,0
20230612,174600,114431605,5010,5010,5010,5010,0
20230612,174500,114431605,5010,5010,5010,5010,0
20230612,174400,114431605,5010,5010,5010,5010,0
20230612,174300,114431605,5010,5010,5010,5010,0
20230612,174200,114431605,5010,5010,5010,5010,0
20230612,174100,114431605,5010,5010,5010,5010,0
20230612,174000,114431605,5010,5010,5010,5010,0
20230612,173900,114431605,5010,5010,5010,5010,0
20230612,173800,114431605,5010,5010,5010,5010,0
20230612,173700,114431605,5010,5010,5010,5010,0
20230612,173600,114431605,5010,5010,5010,5010,88
20230612,173500,114431605,5010,5010,5010,5010,0
20230612,173400,114431605,5010,5010,5010,5010,0
20230612,173300,114431605,5010,5010,5010,5010,0
20230612,173200,114431605,5010,5010,5010,5010,0
20230612,173100,114431605,5010,5010,5010,5010,0
20230612,173000,114431605,5010,5010,5010,5010,0
20230612,172900,114431605,5010,5010,5010,5010,0
20230612,172800,114431605,5010,5010,5010,5010,0
20230612,172700,114431605,5010,5010,5010,5010,0
20230612,172600,114431605,5010,5010,5010,5010,0
20230612,172500,114431605,5010,5010,5010,5010,0
20230612,172400,114431605,5010,5010,5010,5010,0
20230612,172300,114431605,5010,5010,5010,5010,0
20230612,172200,114431605,5010,5010,5010,5010,0
20230612,172100,114431605,5010,5010,5010,5010,0
20230612,172000,114431605,5010,5010,5010,5010,0
20230612,171900,114431605,5010,5010,5010,5010,0
20230612,171800,114431605,5010,5010,5010,5010,0
20230612,171700,114431605,5010,5010,5010,5010,0
20230612,171600,114431605,5010,5010,5010,5010,0
20230612,171500,114431605,5010,5010,5010,5010,0
20230612,171400,114431605,5010,5010,5010,5010,0
20230612,171300,114431605,5010,5010,5010,5010,0
20230612,171200,114431605,5010,5010,5010,5010,0
20230612,171100,114431605,5010,5010,5010,5010,0
20230612,171000,114431605,5010,5010,5010,5010,0
20230612,170900,114431605,5010,5010,5010,5010,0
20230612,170800,114431605,5010,5010,5010,5010,0
20230612,170700,114431605,5010,5010,5010,5010,0
20230612,170600,114431605,5010,5010,5010,5010,88
20230612,170500,114431605,5010,5010,5010,5010,0
20230612,170400,114431605,5010,5010,5010,5010,0
20230612,170300,114431605,5010,5010,5010,5010,0
20230612,170200,114431605,5010,5010,5010,5010,0
20230612,170100,114431605,5010,5010,5010,5010,0
20230612,170000,114431605,5010,5010,5010,5010,0
20230612,165900,114431605,5010,5010,5010,5010,0
20230612,165800,114431605,5010,5010,5010,5010,0
20230612,165700,114431605,5010,5010,5010,5010,0
20230612,165600,114431605,5010,5010,5010,5010,0
20230612,165500,114431605,5010,5010,5010,5010,0
20230612,165400,114431605,5010,5010,5010,5010,0
20230612,165300,114431605,5010,5010,5010,5010,0
20230612,165200,114431605,5010,5010,5010,5010,0
20230612,165100,114431605,5010,5010,5010,5010,0
20230612,165000,114431605,5010,5010,5010,5010,0
20230612,164900,114431605,5010,5010,5010,5010,0
20230612,164800,114431605,5010,5010,5010,5010,0
20230612,164700,114431605,5010,5010,5010,5010,0
20230612,164600,114431605,5010,5010,5010,5010,0
20230612,164500,114431605,5010,5010,5010,5010,0
20230612,164400,114431605,5010,5010,5010,5010,0
20230612,164300,114431605,5010,5010,5010,5010,0
20230612,164200,114431605,5010,5010,5010,5010,0
20230612,164100,114431605,5010,5010,5010,5010,0
20230612,164000,114431605,5010,5010,5010,5010,0
20230612,163900,114431605,5010,5010,5010,5010,0
20230612,163800,114431605,5010,5010,5010,5010,0
20230612,163700,114431605,5010,5010,5010,5010,0
20230612,163600,114431605,5010,5010,5010,5010,88
20230612,163500,114431605,5010,5010,5010,5010,0
20230612,163400,114431605,5010,5010,5010,5010,0
20230612,163300,114431605,5010,5010,5010,5010,0
20230612,163200,114431605,5010,5010,5010,5010,0
20230612,163100,114431605,5010,5010,5010,5010,0
20230612,163000,114431605,5010,5010,5010,5010,0
20230612,162900,114431605,5010,5010,5010,5010,0
20230612,162800,114431605,5010,5010,5010,5010,0
20230612,162700,114431605,5010,5010,5010,5010,0
20230612,162600,114431605,5010,5010,5010,5010,0
20230612,162500,114431605,5010,5010,5010,5010,0
20230612,162400,114431605,5010,5010,5010,5010,0
20230612,162300,114431605,5010,5010,5010,5010,0
20230612,162200,114431605,5010,5010,5010,5010,0
20230612,162100,114431605,5010,5010,5010,5010,0
20230612,162000,114431605,5010,5010,5010,5010,0
20230612,161900,114431605,5010,5010,5010,5010,0
20230612,161800,114431605,5010,5010,5010,5010,0
20230612,161700,114431605,5010,5010,5010,5010,0
20230612,161600,114431605,5010,5010,5010,5010,0
20230612,161500,114431605,5010,5010,5010,5010,0
20230612,161400,114431605,5010,5010,5010,5010,0
20230612,161300,114431605,5010,5010,5010,5010,0
20230612,161200,114431605,5010,5010,5010,5010,0
20230612,161100,114431605,5010,5010,5010,5010,0
20230612,161000,114431605,5010,5010,5010,5010,0
20230612,160900,114431605,5010,5010,5010,5010,0
20230612,160800,114431605,5010,5010,5010,5010,0
20230612,160700,114431605,5010,5010,5010,5010,0
20230612,160600,114431605,5010,5010,5010,5010,88
20230612,160500,114431605,5010,5010,5010,5010,0
20230612,160400,114431605,5010,5010,5010,5010,0
20230612,160300,114431605,5010,5010,5010,5010,0
20230612,160200,114431605,5010,5010,5010,5010,0
20230612,160100,114431605,5010,5010,5010,5010,0
20230612,160000,114431605,5010,5010,5010,5010,0
20230612,155900,114431605,5010,5010,5010,5010,0
20230612,155800,114431605,5010,5010,5010,5010,0
20230612,155700,114431605,5010,5010,5010,5010,0
20230612,155600,114431605,5010,5010,5010,5010,0
20230612,155500,114431605,5010,5010,5010,5010,0
20230612,155400,114431605,5010,5010,5010,5010,0
20230612,155300,114431605,5010,5010,5010,5010,0
20230612,155200,114431605,5010,5010,5010,5010,0
20230612,155100,114431605,5010,5010,5010,5010,0
20230612,155000,114431605,5010,5010,5010,5010,0
20230612,154900,114431605,5010,5010,5010,5010,0
20230612,154800,114431605,5010,5010,5010,5010,0
20230612,154700,114431605,5010,5010,5010,5010,0
20230612,154600,114431605,5010,5010,5010,5010,0
20230612,154500,114431605,5010,5010,5010,5010,0
20230612,154400,114431605,5010,5010,5010,5010,0
20230612,154300,114431605,5010,5010,5010,5010,0
20230612,154200,114431605,5010,5010,5010,5010,0
20230612,154100,114431605,5010,5010,5010,5010,0
20230612,154000,114431605,5010,5010,5010,5010,0
20230612,153900,114431605,5010,5010,5010,5010,0
20230612,153800,114431605,5010,5010,5010,5010,0
20230612,153700,114431605,5010,5010,5010,5010,0
20230612,153600,114431605,5010,5010,5010,5010,88
20230612,153500,114431605,5010,5010,5010,5010,0
20230612,153400,114431605,5010,5010,5010,5010,0
20230612,153300,114431605,5010,5010,5010,5010,0
20230612,153200,114431605,5010,5010,5010,5010,0
20230612,153100,114431605,5010,5010,5010,5010,0
20230612,153000,114431605,5010,5010,5010,5010,88
20230612,152900,113990725,5010,5010,5010,5010,0
20230612,152800,113990725,5010,5010,5010,5010,0
20230612,152700,113990725,5010,5010,5010,5010,0
20230612,152600,113990725,5010,5010,5010,5010,0
20230612,152500,113990725,5010,5010,5010,5010,0
20230612,152400,113990725,5010,5010,5010,5010,0
20230612,152300,113990725,5010,5010,5010,5010,0
20230612,152200,113990725,5010,5010,5010,5010,0
20230612,152100,113990725,5010,5010,5010,5010,0
20230612,152000,113990725,5010,5010,5010,5010,0
20230612,151900,113990725,5010,5010,5010,5010,0
20230612,151800,113990725,5010,5010,5010,5010,0
20230612,151700,113990725,5010,5010,5010,5010,0
20230612,151600,113990725,5010,4970,5010,4970,8
20230612,151500,113950895,5000,5000,5000,5000,1
20230612,151400,113945895,4985,4975,4985,4965,2002
20230612,151300,103996085,4985,4985,4985,4985,0
20230612,151200,103996085,4985,4985,4985,4985,0
20230612,151100,103996085,4985,4985,4985,4985,0
20230612,151000,103996085,4985,4985,4985,4980,18
20230612,150900,103906405,4985,4980,4985,4980,404
20230612,150800,101894085,4985,4985,4985,4985,63
20230612,150700,101580030,4990,4990,4990,4990,83
20230612,150600,101165860,4990,4990,4990,4990,0
20230612,150500,101165860,4990,4990,4990,4990,0
20230612,150400,101165860,4990,4990,4990,4990,0
20230612,150300,101165860,4990,4990,4990,4990,0
20230612,150200,101165860,4990,4990,4990,4990,1
20230612,150100,101160870,4990,4990,4990,4990,0
20230612,150000,101160870,4990,4990,4990,4990,0
20230612,145900,101160870,4990,4990,4990,4990,148
20230612,145800,100422350,4990,4990,4990,4990,0
20230612,145700,100422350,4990,4990,4990,4990,0
20230612,145600,100422350,4990,4990,4990,4990,0
20230612,145500,100422350,4990,4990,4990,4990,0
20230612,145400,100422350,4990,4990,4990,4990,0
20230612,145300,100422350,4990,4990,4990,4990,0
20230612,145200,100422350,4990,4990,4990,4990,0
20230612,145100,100422350,4990,4990,4990,4990,1
20230612,145000,100417360,4990,4990,4990,4990,0
20230612,144900,100417360,4990,4990,4990,4990,0
20230612,144800,100417360,4990,4990,4990,4990,0
20230612,144700,100417360,4990,4990,4990,4990,0
20230612,144600,100417360,4990,4990,4990,4990,5
20230612,144500,100392410,4990,4990,4990,4990,0
20230612,144400,100392410,4990,4990,4990,4990,1
20230612,144300,100387420,4990,4990,4990,4990,1
20230612,144200,100382430,4990,4990,4990,4990,0
20230612,144100,100382430,4990,4990,4990,4990,3
20230612,144000,100367460,4990,4990,4990,4990,10
20230612,143900,100317560,4995,4995,4995,4995,0
20230612,143800,100317560,4995,4995,4995,4995,0
20230612,143700,100317560,4995,4990,4995,4990,2400
20230612,143600,88336310,4990,4990,4990,4990,0
20230612,143500,88336310,4990,4990,4990,4990,0
20230612,143400,88336310,4990,4990,4990,4990,0
20230612,143300,88336310,4990,4990,4990,4990,0
20230612,143200,88336310,4990,4990,4990,4990,1
20230612,143100,88331320,4985,4985,4985,4985,30
20230612,143000,88181770,4990,4990,4990,4990,0
20230612,142900,88181770,4990,4990,4990,4990,0
20230612,142800,88181770,4990,4990,4990,4990,0
20230612,142700,88181770,4990,4990,4990,4990,0
20230612,142600,88181770,4990,4990,4990,4990,602
20230612,142500,85177790,4990,4990,4990,4990,4
20230612,142400,85157830,4990,4990,4990,4990,0
20230612,142300,85157830,4990,4990,4990,4990,0
20230612,142200,85157830,4990,4990,4990,4990,0
20230612,142100,85157830,4990,4990,4990,4990,11
20230612,142000,85102940,4995,4995,4995,4995,0
20230612,141900,85102940,4995,4995,4995,4995,0
20230612,141800,85102940,4995,4995,4995,4995,0
20230612,141700,85102940,4995,4995,4995,4995,0
20230612,141600,85102940,4995,4995,4995,4995,0
20230612,141500,85102940,4995,4995,4995,4995,0
20230612,141400,85102940,4995,4995,4995,4995,0
20230612,141300,85102940,4995,4995,4995,4995,0
20230612,141200,85102940,4995,4995,4995,4995,0
20230612,141100,85102940,4995,4995,4995,4995,0
20230612,141000,85102940,4995,4995,4995,4995,0
20230612,140900,85102940,4995,4995,4995,4995,0
20230612,140800,85102940,4995,4995,4995,4995,0
20230612,140700,85102940,4995,4995,4995,4995,0
20230612,140600,85102940,4995,4995,4995,4995,43
20230612,140500,84888155,4995,4995,4995,4995,0
20230612,140400,84888155,4995,4995,4995,4995,0
20230612,140300,84888155,4995,4995,4995,4995,0
20230612,140200,84888155,4995,4995,4995,4995,0
20230612,140100,84888155,4995,4995,4995,4995,0
20230612,140000,84888155,4995,4995,4995,4995,0
20230612,135900,84888155,4995,4995,4995,4995,0
20230612,135800,84888155,4995,4995,4995,4995,0
20230612,135700,84888155,4995,4995,4995,4995,692
20230612,135600,81431615,5010,5010,5010,5010,0
20230612,135500,81431615,5010,5010,5010,5010,0
20230612,135400,81431615,5010,5010,5010,5010,0
20230612,135300,81431615,5010,5010,5010,5010,0
20230612,135200,81431615,5010,5010,5010,5010,2
20230612,135100,81421595,5000,5000,5000,5000,0
20230612,135000,81421595,5000,5000,5000,5000,500
20230612,134900,78921595,5000,5000,5000,5000,0
20230612,134800,78921595,5000,5000,5000,5000,20
20230612,134700,78821595,5000,5000,5000,5000,3
20230612,134600,78806595,4995,4995,4995,4995,0
20230612,134500,78806595,4995,4995,4995,4995,0
20230612,134400,78806595,4995,4995,4995,4995,309
20230612,134300,77263140,4995,4995,4995,4995,0
20230612,134200,77263140,4995,4995,4995,4995,0
20230612,134100,77263140,4995,4995,4995,4995,0
20230612,134000,77263140,4995,4995,4995,4995,0
20230612,133900,77263140,4995,4995,4995,4995,0
20230612,133800,77263140,4995,4995,4995,4995,0
20230612,133700,77263140,4995,4995,4995,4995,0
20230612,133600,77263140,4995,4975,4995,4975,3
20230612,133500,77248175,4995,4995,4995,4995,0
20230612,133400,77248175,4995,4995,4995,4995,0
20230612,133300,77248175,4995,4995,4995,4995,0
20230612,133200,77248175,4995,4995,4995,4995,0
20230612,133100,77248175,4995,4995,4995,4995,0
20230612,133000,77248175,4995,4995,4995,4995,0
20230612,132900,77248175,4995,4995,4995,4995,0
20230612,132800,77248175,4995,4995,4995,4995,0
20230612,132700,77248175,4995,4995,4995,4995,47
20230612,132600,77013410,4995,4995,4995,4995,0
20230612,132500,77013410,4995,4995,4995,4995,0
20230612,132400,77013410,4995,4995,4995,4995,0
20230612,132300,77013410,4995,4995,4995,4995,0
20230612,132200,77013410,4995,4995,4995,4995,0
20230612,132100,77013410,4995,4995,4995,4995,0
20230612,132000,77013410,4995,4995,4995,4995,0
20230612,131900,77013410,4995,4995,4995,4995,0
20230612,131800,77013410,4995,4995,4995,4995,0
20230612,131700,77013410,4995,4995,4995,4995,2
20230612,131600,77003420,4980,4980,4980,4980,358
20230612,131500,75220580,4980,4980,4980,4980,0
20230612,131400,75220580,4980,4980,4980,4980,0
20230612,131300,75220580,4980,4980,4980,4980,0
20230612,131200,75220580,4980,4980,4980,4980,0
20230612,131100,75220580,4980,4980,4980,4980,0
20230612,131000,75220580,4980,4980,4980,4980,0
20230612,130900,75220580,4980,4980,4980,4980,0
20230612,130800,75220580,4980,4980,4980,4980,0
20230612,130700,75220580,4980,4980,4980,4980,0
20230612,130600,75220580,4980,4980,4980,4980,0
20230612,130500,75220580,4980,4980,4980,4980,41
20230612,130400,75016400,4980,4980,4980,4980,0
20230612,130300,75016400,4980,4980,4980,4980,0
20230612,130200,75016400,4980,4980,4980,4980,0
20230612,130100,75016400,4980,4980,4980,4980,0
20230612,130000,75016400,4980,4980,4980,4980,1
20230612,125900,75011420,4970,4970,4970,4970,0
20230612,125800,75011420,4970,4970,4970,4970,0
20230612,125700,75011420,4970,4970,4970,4970,0
20230612,125600,75011420,4970,4975,4975,4970,273
20230612,125500,73654560,4980,4980,4980,4980,0
20230612,125400,73654560,4980,4980,4980,4980,0
20230612,125300,73654560,4980,4980,4980,4980,0
20230612,125200,73654560,4980,4980,4980,4980,0
20230612,125100,73654560,4980,4980,4980,4980,0
20230612,125000,73654560,4980,4980,4980,4980,0
20230612,124900,73654560,4980,4980,4980,4980,0
20230612,124800,73654560,4980,4980,4980,4980,0
20230612,124700,73654560,4980,4980,4980,4980,3
20230612,124600,73639620,4970,4970,4970,4970,416
20230612,124500,71572100,4970,4970,4970,4970,4
20230612,124400,71552220,4970,4970,4970,4970,0
20230612,124300,71552220,4970,4970,4970,4970,0
20230612,124200,71552220,4970,4970,4970,4970,0
20230612,124100,71552220,4970,4970,4970,4970,0
20230612,124000,71552220,4970,4970,4970,4970,30
20230612,123900,71403120,4980,4980,4980,4980,0
20230612,123800,71403120,4980,4980,4980,4980,22
20230612,123700,71293560,4980,4980,4980,4980,0
20230612,123600,71293560,4980,4980,4980,4980,0
20230612,123500,71293560,4980,4980,4980,4980,0
20230612,123400,71293560,4980,4980,4980,4980,0
20230612,123300,71293560,4980,4980,4980,4980,0
20230612,123200,71293560,4980,4980,4980,4980,6
20230612,123100,71263680,4965,4965,4965,4965,55
20230612,123000,70990605,4970,4970,4970,4970,397
20230612,122900,69017515,4985,4985,4985,4985,0
20230612,122800,69017515,4985,4985,4985,4985,0
20230612,122700,69017515,4985,4985,4985,4985,0
20230612,122600,69017515,4985,4985,4985,4985,0
20230612,122500,69017515,4985,4985,4985,4985,0
20230612,122400,69017515,4985,4985,4985,4985,0
20230612,122300,69017515,4985,4985,4985,4985,0
20230612,122200,69017515,4985,4985,4985,4985,0
20230612,122100,69017515,4985,4985,4985,4985,0
20230612,122000,69017515,4985,4985,4985,4985,0
20230612,121900,69017515,4985,4985,4985,4985,0
20230612,121800,69017515,4985,4985,4985,4985,0
20230612,121700,69017515,4985,4970,4985,4970,371
20230612,121600,67172605,4975,4975,4975,4975,79
20230612,121500,66779580,4985,4985,4985,4985,0
20230612,121400,66779580,4985,4985,4985,4985,0
20230612,121300,66779580,4985,4985,4985,4985,0
20230612,121200,66779580,4985,4985,4985,4985,1
20230612,121100,66774595,4980,4980,4980,4980,0
20230612,121000,66774595,4980,4980,4980,4980,2
20230612,120900,66764635,4980,4980,4980,4980,4
20230612,120800,66744715,4980,4980,4980,4980,94
20230612,120700,66276595,4985,4985,4985,4985,0
20230612,120600,66276595,4985,4985,4985,4985,0
20230612,120500,66276595,4985,4985,4985,4985,0
20230612,120400,66276595,4985,4985,4985,4985,0
20230612,120300,66276595,4985,4985,4985,4985,0
20230612,120200,66276595,4985,4985,4985,4985,9
20230612,120100,66231730,4980,4980,4980,4980,1
20230612,120000,66226750,4985,4985,4985,4985,0
20230612,115900,66226750,4985,4985,4985,4985,0
20230612,115800,66226750,4985,4985,4985,4985,90
20230612,115700,65778100,4970,4975,4975,4970,1600
20230612,115600,57826090,4980,4980,4980,4980,73
20230612,115500,57462550,4980,4980,4980,4980,1
20230612,115400,57457570,4980,4980,4980,4980,4
20230612,115300,57437650,4985,4985,4985,4980,6
20230612,115200,57407760,4980,4985,4985,4980,5
20230612,115100,57382855,4980,4980,4980,4980,255
20230612,115000,56112955,4985,4985,4985,4985,0
20230612,114900,56112955,4985,4985,4985,4985,0
20230612,114800,56112955,4985,4985,4985,4985,0
20230612,114700,56112955,4985,4985,4985,4985,0
20230612,114600,56112955,4985,4985,4985,4985,0
20230612,114500,56112955,4985,4985,4985,4985,0
20230612,114400,56112955,4985,4985,4985,4985,0
20230612,114300,56112955,4985,4985,4985,4985,10
20230612,114200,56063105,4985,4985,4985,4985,0
20230612,114100,56063105,4985,4985,4985,4985,5
20230612,114000,56038180,4990,4990,4990,4990,0
20230612,113900,56038180,4990,4990,4990,4990,0
20230612,113800,56038180,4990,4990,4990,4990,0
20230612,113700,56038180,4990,4990,4990,4990,0
20230612,113600,56038180,4990,4980,4990,4980,9
20230612,113500,55993350,4990,4980,4990,4980,6
20230612,113400,55963460,4990,4980,4990,4975,751
20230612,113300,52224720,4990,4990,4990,4990,2
20230612,113200,52214740,4985,4985,4985,4985,324
20230612,113100,50599600,4990,4990,4990,4990,0
20230612,113000,50599600,4990,4980,4990,4980,367
20230612,112900,48770110,4985,4985,4985,4985,264
20230612,112800,47454070,4995,4995,4995,4995,1
20230612,112700,47449075,4990,4990,4990,4990,2
20230612,112600,47439095,4990,4990,4990,4990,1
20230612,112500,47434105,4995,4995,4995,4995,0
20230612,112400,47434105,4995,4995,4995,4995,0
20230612,112300,47434105,4995,4995,4995,4995,10
20230612,112200,47384155,5010,5010,5010,5010,0
20230612,112100,47384155,5010,5010,5010,5010,0
20230612,112000,47384155,5010,5010,5010,5010,2
20230612,111900,47374135,5010,5010,5010,5010,0
20230612,111800,47374135,5010,5010,5010,5010,0
20230612,111700,47374135,5010,5010,5010,5010,0
20230612,111600,47374135,5010,5010,5010,5010,0
20230612,111500,47374135,5010,5010,5010,5010,1
20230612,111400,47369125,4980,4980,4980,4980,438
20230612,111300,45187885,4975,4975,4975,4975,0
20230612,111200,45187885,4975,4975,4975,4975,0
20230612,111100,45187885,4975,4975,4975,4975,32
20230612,111000,45028685,4980,4980,4980,4980,21
20230612,110900,44924105,4980,4980,4980,4980,61
20230612,110800,44620325,4980,4980,4980,4980,0
20230612,110700,44620325,4980,4980,4980,4980,0
20230612,110600,44620325,4980,5000,5000,4980,272
20230612,110500,43265465,5010,5010,5010,5010,0
20230612,110400,43265465,5010,5010,5010,5010,0
20230612,110300,43265465,5010,5010,5010,5010,0
20230612,110200,43265465,5010,5010,5010,5010,0
20230612,110100,43265465,5010,5010,5010,5010,0
20230612,110000,43265465,5010,5010,5010,5010,0
20230612,105900,43265465,5010,5000,5010,5000,3
20230612,105800,43250455,5020,5020,5020,5020,0
20230612,105700,43250455,5020,5020,5020,5020,101
20230612,105600,42743435,5020,5020,5020,5020,0
20230612,105500,42743435,5020,5020,5020,5020,0
20230612,105400,42743435,5020,5020,5020,5020,0
20230612,105300,42743435,5020,5020,5020,5020,0
20230612,105200,42743435,5020,5020,5020,5020,0
20230612,105100,42743435,5020,5020,5020,5020,0
20230612,105000,42743435,5020,5020,5020,5020,0
20230612,104900,42743435,5020,5020,5020,5020,0
20230612,104800,42743435,5020,5020,5020,5020,0
20230612,104700,42743435,5020,5020,5020,5020,0
20230612,104600,42743435,5020,5020,5020,5020,0
20230612,104500,42743435,5020,4995,5020,4995,191
20230612,104400,41789365,5030,5030,5030,5030,0
20230612,104300,41789365,5030,5030,5030,5030,1
20230612,104200,41784335,5030,4995,5030,4995,1000
20230612,104100,36768365,4995,4995,4995,4995,0
20230612,104000,36768365,4995,4995,4995,4995,200
20230612,103900,35769365,4995,4995,4995,4995,0
20230612,103800,35769365,4995,4995,4995,4995,0
20230612,103700,35769365,4995,4995,4995,4995,0
20230612,103600,35769365,4995,4995,4995,4995,0
20230612,103500,35769365,4995,4995,4995,4995,0
20230612,103400,35769365,4995,4995,4995,4995,1
20230612,103300,35764370,4995,4995,4995,4995,0
20230612,103200,35764370,4995,4995,4995,4995,0
20230612,103100,35764370,4995,4990,4995,4990,300
20230612,103000,34266345,4990,4990,4990,4990,0
20230612,102900,34266345,4990,4990,4990,4990,0
20230612,102800,34266345,4990,4990,4990,4990,0
20230612,102700,34266345,4990,4990,4990,4990,1
20230612,102600,34261355,4990,4985,4990,4985,40
20230612,102500,34061950,4975,4975,4975,4975,400
20230612,102400,32071950,4975,4975,4975,4975,0
20230612,102300,32071950,4975,4975,4975,4975,0
20230612,102200,32071950,4975,4975,4975,4975,0
20230612,102100,32071950,4975,4975,4975,4975,0
20230612,102000,32071950,4975,4975,4975,4975,0
20230612,101900,32071950,4975,4975,4975,4975,0
20230612,101800,32071950,4975,4975,4975,4975,0
20230612,101700,32071950,4975,4975,4975,4975,0
20230612,101600,32071950,4975,4975,4975,4975,0
20230612,101500,32071950,4975,4975,4975,4975,1
20230612,101400,32066975,4970,4970,4970,4970,0
20230612,101300,32066975,4970,4970,4970,4970,0
20230612,101200,32066975,4970,4970,4970,4970,0
20230612,101100,32066975,4970,4970,4970,4970,0
20230612,101000,32066975,4970,4970,4970,4970,60
20230612,100900,31768775,4970,4970,4970,4970,0
20230612,100800,31768775,4970,4970,4970,4970,2
20230612,100700,31758835,4985,4985,4985,4985,0
20230612,100600,31758835,4985,4985,4985,4985,0
20230612,100500,31758835,4985,4985,4985,4985,0
20230612,100400,31758835,4985,4985,4985,4985,0
20230612,100300,31758835,4985,4985,4985,4985,0
20230612,100200,31758835,4985,4985,4985,4985,0
20230612,100100,31758835,4985,4985,4985,4985,0
20230612,100000,31758835,4985,4985,4985,4985,34
20230612,095900,31589345,4985,4985,4985,4985,0
20230612,095800,31589345,4985,4985,4985,4985,0
20230612,095700,31589345,4985,4985,4985,4985,100
20230612,095600,31090845,4985,4985,4985,4985,898
20230612,095500,26614315,4985,4985,4985,4985,0
20230612,095400,26614315,4985,4985,4985,4985,0
20230612,095300,26614315,4985,4985,4985,4985,2
20230612,095200,26604345,4970,4970,4970,4970,0
20230612,095100,26604345,4970,4970,4970,4970,0
20230612,095000,26604345,4970,4980,4980,4970,30
20230612,094900,26455085,4985,4985,4985,4985,0
20230612,094800,26455085,4985,4985,4985,4985,14
20230612,094700,26385295,4985,4985,4985,4985,11
20230612,094600,26330460,4985,4985,4985,4985,0
20230612,094500,26330460,4985,4985,4985,4985,0
20230612,094400,26330460,4985,4985,4985,4985,0
20230612,094300,26330460,4985,4985,4985,4985,0
20230612,094200,26330460,4985,4985,4985,4985,0
20230612,094100,26330460,4985,4985,4985,4985,102
20230612,094000,25821990,4985,4985,4985,4985,0
20230612,093900,25821990,4985,4985,4985,4985,0
20230612,093800,25821990,4985,4985,4985,4985,1
20230612,093700,25817005,4980,4985,4985,4980,21
20230612,093600,25712410,4980,4980,4980,4980,0
20230612,093500,25712410,4980,4980,4980,4980,0
20230612,093400,25712410,4980,4980,4980,4980,0
20230612,093300,25712410,4980,4980,4980,4980,0
20230612,093200,25712410,4980,4980,4980,4980,0
20230612,093100,25712410,4980,4980,4980,4980,1008
20230612,093000,20692570,4980,4980,4980,4980,0
20230612,092900,20692570,4980,4980,4980,4980,0
20230612,092800,20692570,4980,4980,4980,4980,0
20230612,092700,20692570,4980,4980,4980,4980,0
20230612,092600,20692570,4980,4980,4980,4980,0
20230612,092500,20692570,4980,4970,4980,4970,9
20230612,092400,20647830,4970,4970,4970,4970,124
20230612,092300,20031550,4985,4965,4985,4965,98
20230612,092200,19544960,4985,4985,4985,4985,1
20230612,092100,19539975,4995,4995,4995,4995,0
20230612,092000,19539975,4995,4995,4995,4995,0
20230612,091900,19539975,4995,4995,4995,4995,0
20230612,091800,19539975,4995,4995,4995,4995,0
20230612,091700,19539975,4995,4980,4995,4980,596
20230612,091600,16569445,4980,4980,4980,4980,2
20230612,091500,16559485,4980,4960,4980,4960,380
20230612,091400,14673525,4960,4965,4965,4960,37
20230612,091300,14489995,4965,4960,4965,4960,62
20230612,091200,14182470,4965,4965,4965,4965,4
20230612,091100,14162610,4965,4955,4965,4955,320
20230612,091000,12576930,4950,4960,4965,4950,548
20230612,090900,9862295,4970,4970,4970,4970,0
20230612,090800,9862295,4970,4960,4970,4960,4
20230612,090700,9842445,4960,4965,4965,4960,503
20230612,090600,7345725,4980,4980,4980,4980,0
20230612,090500,7345725,4980,4980,4980,4980,13
20230612,090400,7280985,4965,4970,4970,4965,10
20230612,090300,7231330,4980,4980,4980,4980,11
20230612,090200,7176550,4980,4980,4980,4980,2
20230612,090100,7166590,4970,4975,4975,4970,376
20230612,090000,5297345,4985,4985,4985,4980,1063