KissMeData/217880/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,195300,312460050,14590,14590,14590,14590,17
20230612,195200,312460050,14590,14590,14590,14590,0
20230612,195100,312460050,14590,14590,14590,14590,0
20230612,195000,312460050,14590,14590,14590,14590,0
20230612,194900,312460050,14590,14590,14590,14590,0
20230612,194800,312460050,14590,14590,14590,14590,0
20230612,194700,312460050,14590,14590,14590,14590,0
20230612,194600,312460050,14590,14590,14590,14590,0
20230612,194500,312460050,14590,14590,14590,14590,0
20230612,194400,312460050,14590,14590,14590,14590,0
20230612,194300,312460050,14590,14590,14590,14590,0
20230612,194200,312460050,14590,14590,14590,14590,0
20230612,194100,312460050,14590,14590,14590,14590,0
20230612,194000,312460050,14590,14590,14590,14590,0
20230612,193900,312460050,14590,14590,14590,14590,0
20230612,193800,312460050,14590,14590,14590,14590,0
20230612,193700,312460050,14590,14590,14590,14590,0
20230612,193600,312460050,14590,14590,14590,14590,0
20230612,193500,312460050,14590,14590,14590,14590,0
20230612,193400,312460050,14590,14590,14590,14590,0
20230612,193300,312460050,14590,14590,14590,14590,0
20230612,193200,312460050,14590,14590,14590,14590,0
20230612,193100,312460050,14590,14590,14590,14590,0
20230612,193000,312460050,14590,14590,14590,14590,0
20230612,192900,312460050,14590,14590,14590,14590,0
20230612,192800,312460050,14590,14590,14590,14590,0
20230612,192700,312460050,14590,14590,14590,14590,0
20230612,192600,312460050,14590,14590,14590,14590,0
20230612,192500,312460050,14590,14590,14590,14590,0
20230612,192400,312460050,14590,14590,14590,14590,0
20230612,192300,312460050,14590,14590,14590,14590,17
20230612,192200,312460050,14590,14590,14590,14590,0
20230612,192100,312460050,14590,14590,14590,14590,0
20230612,192000,312460050,14590,14590,14590,14590,0
20230612,191900,312460050,14590,14590,14590,14590,0
20230612,191800,312460050,14590,14590,14590,14590,0
20230612,191700,312460050,14590,14590,14590,14590,0
20230612,191600,312460050,14590,14590,14590,14590,0
20230612,191500,312460050,14590,14590,14590,14590,0
20230612,191400,312460050,14590,14590,14590,14590,0
20230612,191300,312460050,14590,14590,14590,14590,0
20230612,191200,312460050,14590,14590,14590,14590,0
20230612,191100,312460050,14590,14590,14590,14590,0
20230612,191000,312460050,14590,14590,14590,14590,0
20230612,190900,312460050,14590,14590,14590,14590,0
20230612,190800,312460050,14590,14590,14590,14590,0
20230612,190700,312460050,14590,14590,14590,14590,0
20230612,190600,312460050,14590,14590,14590,14590,0
20230612,190500,312460050,14590,14590,14590,14590,0
20230612,190400,312460050,14590,14590,14590,14590,0
20230612,190300,312460050,14590,14590,14590,14590,0
20230612,190200,312460050,14590,14590,14590,14590,0
20230612,190100,312460050,14590,14590,14590,14590,0
20230612,190000,312460050,14590,14590,14590,14590,0
20230612,185900,312460050,14590,14590,14590,14590,0
20230612,185800,312460050,14590,14590,14590,14590,0
20230612,185700,312460050,14590,14590,14590,14590,0
20230612,185600,312460050,14590,14590,14590,14590,0
20230612,185500,312460050,14590,14590,14590,14590,0
20230612,185400,312460050,14590,14590,14590,14590,0
20230612,185300,312460050,14590,14590,14590,14590,17
20230612,185200,312460050,14590,14590,14590,14590,0
20230612,185100,312460050,14590,14590,14590,14590,0
20230612,185000,312460050,14590,14590,14590,14590,0
20230612,184900,312460050,14590,14590,14590,14590,0
20230612,184800,312460050,14590,14590,14590,14590,0
20230612,184700,312460050,14590,14590,14590,14590,0
20230612,184600,312460050,14590,14590,14590,14590,0
20230612,184500,312460050,14590,14590,14590,14590,0
20230612,184400,312460050,14590,14590,14590,14590,0
20230612,184300,312460050,14590,14590,14590,14590,0
20230612,184200,312460050,14590,14590,14590,14590,0
20230612,184100,312460050,14590,14590,14590,14590,0
20230612,184000,312460050,14590,14590,14590,14590,0
20230612,183900,312460050,14590,14590,14590,14590,0
20230612,183800,312460050,14590,14590,14590,14590,0
20230612,183700,312460050,14590,14590,14590,14590,0
20230612,183600,312460050,14590,14590,14590,14590,0
20230612,183500,312460050,14590,14590,14590,14590,0
20230612,183400,312460050,14590,14590,14590,14590,0
20230612,183300,312460050,14590,14590,14590,14590,0
20230612,183200,312460050,14590,14590,14590,14590,0
20230612,183100,312460050,14590,14590,14590,14590,0
20230612,183000,312460050,14590,14590,14590,14590,0
20230612,182900,312460050,14590,14590,14590,14590,0
20230612,182800,312460050,14590,14590,14590,14590,0
20230612,182700,312460050,14590,14590,14590,14590,0
20230612,182600,312460050,14590,14590,14590,14590,0
20230612,182500,312460050,14590,14590,14590,14590,0
20230612,182400,312460050,14590,14590,14590,14590,0
20230612,182300,312460050,14590,14590,14590,14590,17
20230612,182200,312460050,14590,14590,14590,14590,0
20230612,182100,312460050,14590,14590,14590,14590,0
20230612,182000,312460050,14590,14590,14590,14590,0
20230612,181900,312460050,14590,14590,14590,14590,0
20230612,181800,312460050,14590,14590,14590,14590,0
20230612,181700,312460050,14590,14590,14590,14590,0
20230612,181600,312460050,14590,14590,14590,14590,0
20230612,181500,312460050,14590,14590,14590,14590,0
20230612,181400,312460050,14590,14590,14590,14590,0
20230612,181300,312460050,14590,14590,14590,14590,0
20230612,181200,312460050,14590,14590,14590,14590,0
20230612,181100,312460050,14590,14590,14590,14590,0
20230612,181000,312460050,14590,14590,14590,14590,0
20230612,180900,312460050,14590,14590,14590,14590,0
20230612,180800,312460050,14590,14590,14590,14590,0
20230612,180700,312460050,14590,14590,14590,14590,0
20230612,180600,312460050,14590,14590,14590,14590,0
20230612,180500,312460050,14590,14590,14590,14590,0
20230612,180400,312460050,14590,14590,14590,14590,0
20230612,180300,312460050,14590,14590,14590,14590,0
20230612,180200,312460050,14590,14590,14590,14590,0
20230612,180100,312460050,14590,14590,14590,14590,0
20230612,180000,312460050,14590,14590,14590,14590,0
20230612,175900,312460050,14590,14590,14590,14590,0
20230612,175800,312460050,14590,14590,14590,14590,0
20230612,175700,312460050,14590,14590,14590,14590,0
20230612,175600,312460050,14590,14590,14590,14590,0
20230612,175500,312460050,14590,14590,14590,14590,0
20230612,175400,312460050,14590,14590,14590,14590,0
20230612,175300,312460050,14590,14590,14590,14590,17
20230612,175200,312460050,14590,14590,14590,14590,0
20230612,175100,312460050,14590,14590,14590,14590,0
20230612,175000,312460050,14590,14590,14590,14590,0
20230612,174900,312460050,14590,14590,14590,14590,0
20230612,174800,312460050,14590,14590,14590,14590,0
20230612,174700,312460050,14590,14590,14590,14590,0
20230612,174600,312460050,14590,14590,14590,14590,0
20230612,174500,312460050,14590,14590,14590,14590,0
20230612,174400,312460050,14590,14590,14590,14590,0
20230612,174300,312460050,14590,14590,14590,14590,0
20230612,174200,312460050,14590,14590,14590,14590,0
20230612,174100,312460050,14590,14590,14590,14590,0
20230612,174000,312460050,14590,14590,14590,14590,0
20230612,173900,312460050,14590,14590,14590,14590,0
20230612,173800,312460050,14590,14590,14590,14590,0
20230612,173700,312460050,14590,14590,14590,14590,0
20230612,173600,312460050,14590,14590,14590,14590,0
20230612,173500,312460050,14590,14590,14590,14590,0
20230612,173400,312460050,14590,14590,14590,14590,0
20230612,173300,312460050,14590,14590,14590,14590,0
20230612,173200,312460050,14590,14590,14590,14590,0
20230612,173100,312460050,14590,14590,14590,14590,0
20230612,173000,312460050,14590,14590,14590,14590,0
20230612,172900,312460050,14590,14590,14590,14590,0
20230612,172800,312460050,14590,14590,14590,14590,0
20230612,172700,312460050,14590,14590,14590,14590,0
20230612,172600,312460050,14590,14590,14590,14590,0
20230612,172500,312460050,14590,14590,14590,14590,0
20230612,172400,312460050,14590,14590,14590,14590,0
20230612,172300,312460050,14590,14590,14590,14590,17
20230612,172200,312460050,14590,14590,14590,14590,0
20230612,172100,312460050,14590,14590,14590,14590,0
20230612,172000,312460050,14590,14590,14590,14590,0
20230612,171900,312460050,14590,14590,14590,14590,0
20230612,171800,312460050,14590,14590,14590,14590,0
20230612,171700,312460050,14590,14590,14590,14590,0
20230612,171600,312460050,14590,14590,14590,14590,0
20230612,171500,312460050,14590,14590,14590,14590,0
20230612,171400,312460050,14590,14590,14590,14590,0
20230612,171300,312460050,14590,14590,14590,14590,0
20230612,171200,312460050,14590,14590,14590,14590,0
20230612,171100,312460050,14590,14590,14590,14590,0
20230612,171000,312460050,14590,14590,14590,14590,0
20230612,170900,312460050,14590,14590,14590,14590,0
20230612,170800,312460050,14590,14590,14590,14590,0
20230612,170700,312460050,14590,14590,14590,14590,0
20230612,170600,312460050,14590,14590,14590,14590,0
20230612,170500,312460050,14590,14590,14590,14590,0
20230612,170400,312460050,14590,14590,14590,14590,0
20230612,170300,312460050,14590,14590,14590,14590,0
20230612,170200,312460050,14590,14590,14590,14590,0
20230612,170100,312460050,14590,14590,14590,14590,0
20230612,170000,312460050,14590,14590,14590,14590,0
20230612,165900,312460050,14590,14590,14590,14590,0
20230612,165800,312460050,14590,14590,14590,14590,0
20230612,165700,312460050,14590,14590,14590,14590,0
20230612,165600,312460050,14590,14590,14590,14590,0
20230612,165500,312460050,14590,14590,14590,14590,0
20230612,165400,312460050,14590,14590,14590,14590,0
20230612,165300,312460050,14590,14590,14590,14590,17
20230612,165200,312460050,14590,14590,14590,14590,0
20230612,165100,312460050,14590,14590,14590,14590,0
20230612,165000,312460050,14590,14590,14590,14590,0
20230612,164900,312460050,14590,14590,14590,14590,0
20230612,164800,312460050,14590,14590,14590,14590,0
20230612,164700,312460050,14590,14590,14590,14590,0
20230612,164600,312460050,14590,14590,14590,14590,0
20230612,164500,312460050,14590,14590,14590,14590,0
20230612,164400,312460050,14590,14590,14590,14590,0
20230612,164300,312460050,14590,14590,14590,14590,0
20230612,164200,312460050,14590,14590,14590,14590,0
20230612,164100,312460050,14590,14590,14590,14590,0
20230612,164000,312460050,14590,14590,14590,14590,0
20230612,163900,312460050,14590,14590,14590,14590,0
20230612,163800,312460050,14590,14590,14590,14590,0
20230612,163700,312460050,14590,14590,14590,14590,0
20230612,163600,312460050,14590,14590,14590,14590,0
20230612,163500,312460050,14590,14590,14590,14590,0
20230612,163400,312460050,14590,14590,14590,14590,0
20230612,163300,312460050,14590,14590,14590,14590,0
20230612,163200,312460050,14590,14590,14590,14590,0
20230612,163100,312460050,14590,14590,14590,14590,0
20230612,163000,312460050,14590,14590,14590,14590,0
20230612,162900,312460050,14590,14590,14590,14590,0
20230612,162800,312460050,14590,14590,14590,14590,0
20230612,162700,312460050,14590,14590,14590,14590,0
20230612,162600,312460050,14590,14590,14590,14590,0
20230612,162500,312460050,14590,14590,14590,14590,0
20230612,162400,312460050,14590,14590,14590,14590,0
20230612,162300,312460050,14590,14590,14590,14590,17
20230612,162200,312460050,14590,14590,14590,14590,0
20230612,162100,312460050,14590,14590,14590,14590,0
20230612,162000,312460050,14590,14590,14590,14590,0
20230612,161900,312460050,14590,14590,14590,14590,0
20230612,161800,312460050,14590,14590,14590,14590,0
20230612,161700,312460050,14590,14590,14590,14590,0
20230612,161600,312460050,14590,14590,14590,14590,0
20230612,161500,312460050,14590,14590,14590,14590,0
20230612,161400,312460050,14590,14590,14590,14590,0
20230612,161300,312460050,14590,14590,14590,14590,0
20230612,161200,312460050,14590,14590,14590,14590,0
20230612,161100,312460050,14590,14590,14590,14590,0
20230612,161000,312460050,14590,14590,14590,14590,0
20230612,160900,312460050,14590,14590,14590,14590,0
20230612,160800,312460050,14590,14590,14590,14590,0
20230612,160700,312460050,14590,14590,14590,14590,0
20230612,160600,312460050,14590,14590,14590,14590,0
20230612,160500,312460050,14590,14590,14590,14590,0
20230612,160400,312460050,14590,14590,14590,14590,0
20230612,160300,312460050,14590,14590,14590,14590,0
20230612,160200,312460050,14590,14590,14590,14590,0
20230612,160100,312460050,14590,14590,14590,14590,0
20230612,160000,312460050,14590,14590,14590,14590,0
20230612,155900,312460050,14590,14590,14590,14590,0
20230612,155800,312460050,14590,14590,14590,14590,0
20230612,155700,312460050,14590,14590,14590,14590,0
20230612,155600,312460050,14590,14590,14590,14590,0
20230612,155500,312460050,14590,14590,14590,14590,0
20230612,155400,312460050,14590,14590,14590,14590,0
20230612,155300,312460050,14590,14590,14590,14590,17
20230612,155200,312460050,14590,14590,14590,14590,0
20230612,155100,312460050,14590,14590,14590,14590,0
20230612,155000,312460050,14590,14590,14590,14590,0
20230612,154900,312460050,14590,14590,14590,14590,0
20230612,154800,312460050,14590,14590,14590,14590,0
20230612,154700,312460050,14590,14590,14590,14590,0
20230612,154600,312460050,14590,14590,14590,14590,0
20230612,154500,312460050,14590,14590,14590,14590,0
20230612,154400,312460050,14590,14590,14590,14590,0
20230612,154300,312460050,14590,14590,14590,14590,0
20230612,154200,312460050,14590,14590,14590,14590,0
20230612,154100,312460050,14590,14590,14590,14590,0
20230612,154000,312460050,14590,14590,14590,14590,0
20230612,153900,312460050,14590,14590,14590,14590,0
20230612,153800,312460050,14590,14590,14590,14590,0
20230612,153700,312460050,14590,14590,14590,14590,0
20230612,153600,312460050,14590,14590,14590,14590,0
20230612,153500,312460050,14590,14590,14590,14590,0
20230612,153400,312460050,14590,14590,14590,14590,0
20230612,153300,312460050,14590,14590,14590,14590,0
20230612,153200,312460050,14590,14590,14590,14590,0
20230612,153100,312460050,14590,14590,14590,14590,0
20230612,153000,312460050,14590,14590,14590,14590,17
20230612,152900,312212020,14590,14590,14590,14590,0
20230612,152800,312212020,14590,14590,14590,14590,0
20230612,152700,312212020,14590,14590,14590,14590,0
20230612,152600,312212020,14590,14590,14590,14590,0
20230612,152500,312212020,14590,14590,14590,14590,0
20230612,152400,312212020,14590,14590,14590,14590,0
20230612,152300,312212020,14590,14590,14590,14590,0
20230612,152200,312212020,14590,14590,14590,14590,0
20230612,152100,312212020,14590,14590,14590,14590,0
20230612,152000,312212020,14590,14590,14590,14590,0
20230612,151900,312212020,14590,14590,14590,14590,0
20230612,151800,312212020,14590,14590,14590,14590,0
20230612,151700,312212020,14590,14590,14590,14590,0
20230612,151600,312212020,14590,14590,14590,14590,0
20230612,151500,312212020,14590,14590,14590,14590,0
20230612,151400,312212020,14590,14590,14590,14590,1
20230612,151300,312197430,14510,14510,14510,14510,47
20230612,151200,311515460,14510,14510,14510,14510,1
20230612,151100,311500950,14590,14590,14590,14590,0
20230612,151000,311500950,14590,14590,14590,14590,0
20230612,150900,311500950,14590,14590,14590,14590,66
20230612,150800,310538010,14590,14590,14590,14590,0
20230612,150700,310538010,14590,14590,14590,14590,0
20230612,150600,310538010,14590,14590,14590,14590,0
20230612,150500,310538010,14590,14590,14590,14590,0
20230612,150400,310538010,14590,14590,14590,14590,100
20230612,150300,309079010,14590,14590,14590,14590,0
20230612,150200,309079010,14590,14590,14590,14590,0
20230612,150100,309079010,14590,14590,14590,14590,0
20230612,150000,309079010,14590,14590,14590,14590,0
20230612,145900,309079010,14590,14590,14590,14590,38
20230612,145800,308524590,14590,14590,14590,14590,0
20230612,145700,308524590,14590,14590,14590,14590,0
20230612,145600,308524590,14590,14590,14590,14590,0
20230612,145500,308524590,14590,14590,14590,14590,0
20230612,145400,308524590,14590,14590,14590,14590,0
20230612,145300,308524590,14590,14590,14590,14590,0
20230612,145200,308524590,14590,14590,14590,14590,0
20230612,145100,308524590,14590,14550,14590,14550,60
20230612,145000,307651550,14590,14590,14590,14590,0
20230612,144900,307651550,14590,14590,14590,14590,0
20230612,144800,307651550,14590,14590,14590,14590,1
20230612,144700,307636960,14590,14590,14590,14590,0
20230612,144600,307636960,14590,14590,14590,14590,0
20230612,144500,307636960,14590,14590,14590,14590,0
20230612,144400,307636960,14590,14590,14590,14590,2
20230612,144300,307607780,14590,14590,14590,14590,0
20230612,144200,307607780,14590,14590,14590,14590,0
20230612,144100,307607780,14590,14590,14590,14590,0
20230612,144000,307607780,14590,14590,14590,14590,0
20230612,143900,307607780,14590,14590,14590,14590,0
20230612,143800,307607780,14590,14590,14590,14590,0
20230612,143700,307607780,14590,14590,14590,14590,0
20230612,143600,307607780,14590,14590,14590,14590,0
20230612,143500,307607780,14590,14590,14590,14590,0
20230612,143400,307607780,14590,14590,14590,14590,0
20230612,143300,307607780,14590,14590,14590,14590,0
20230612,143200,307607780,14590,14590,14590,14590,0
20230612,143100,307607780,14590,14590,14590,14590,0
20230612,143000,307607780,14590,14590,14590,14590,0
20230612,142900,307607780,14590,14590,14590,14590,0
20230612,142800,307607780,14590,14590,14590,14590,0
20230612,142700,307607780,14590,14590,14590,14590,0
20230612,142600,307607780,14590,14590,14590,14590,0
20230612,142500,307607780,14590,14590,14590,14590,0
20230612,142400,307607780,14590,14590,14590,14590,0
20230612,142300,307607780,14590,14590,14590,14590,0
20230612,142200,307607780,14590,14590,14590,14590,0
20230612,142100,307607780,14590,14590,14590,14590,0
20230612,142000,307607780,14590,14590,14590,14590,0
20230612,141900,307607780,14590,14590,14590,14590,0
20230612,141800,307607780,14590,14590,14590,14590,1
20230612,141700,307593190,14590,14590,14590,14590,0
20230612,141600,307593190,14590,14590,14590,14590,0
20230612,141500,307593190,14590,14590,14590,14590,0
20230612,141400,307593190,14590,14590,14590,14590,0
20230612,141300,307593190,14590,14590,14590,14590,0
20230612,141200,307593190,14590,14560,14590,14560,500
20230612,141100,300306580,14560,14560,14560,14560,48
20230612,141000,299607700,14560,14560,14560,14560,0
20230612,140900,299607700,14560,14560,14560,14560,0
20230612,140800,299607700,14560,14560,14560,14560,0
20230612,140700,299607700,14560,14560,14560,14560,0
20230612,140600,299607700,14560,14560,14560,14560,5
20230612,140500,299534900,14550,14550,14550,14550,0
20230612,140400,299534900,14550,14550,14550,14550,0
20230612,140300,299534900,14550,14550,14550,14550,0
20230612,140200,299534900,14550,14550,14550,14550,0
20230612,140100,299534900,14550,14550,14550,14550,0
20230612,140000,299534900,14550,14550,14550,14550,76
20230612,135900,298429100,14560,14560,14560,14560,0
20230612,135800,298429100,14560,14560,14560,14560,0
20230612,135700,298429100,14560,14560,14560,14560,0
20230612,135600,298429100,14560,14560,14560,14560,0
20230612,135500,298429100,14560,14560,14560,14560,0
20230612,135400,298429100,14560,14560,14560,14560,0
20230612,135300,298429100,14560,14560,14560,14560,0
20230612,135200,298429100,14560,14560,14560,14560,0
20230612,135100,298429100,14560,14560,14560,14560,0
20230612,135000,298429100,14560,14560,14560,14560,0
20230612,134900,298429100,14560,14560,14560,14560,0
20230612,134800,298429100,14560,14560,14560,14560,0
20230612,134700,298429100,14560,14560,14560,14560,0
20230612,134600,298429100,14560,14560,14560,14560,10
20230612,134500,298283500,14560,14560,14560,14560,0
20230612,134400,298283500,14560,14560,14560,14560,0
20230612,134300,298283500,14560,14560,14560,14560,0
20230612,134200,298283500,14560,14560,14560,14560,0
20230612,134100,298283500,14560,14560,14560,14560,0
20230612,134000,298283500,14560,14560,14560,14560,0
20230612,133900,298283500,14560,14560,14560,14560,0
20230612,133800,298283500,14560,14560,14560,14560,0
20230612,133700,298283500,14560,14560,14560,14560,0
20230612,133600,298283500,14560,14560,14560,14560,0
20230612,133500,298283500,14560,14560,14560,14560,0
20230612,133400,298283500,14560,14560,14560,14560,0
20230612,133300,298283500,14560,14560,14560,14560,0
20230612,133200,298283500,14560,14560,14560,14560,40
20230612,133100,297701100,14550,14550,14550,14550,86
20230612,133000,296449800,14550,14550,14550,14550,0
20230612,132900,296449800,14550,14550,14550,14550,0
20230612,132800,296449800,14550,14550,14550,14550,3
20230612,132700,296406150,14550,14550,14550,14550,5
20230612,132600,296333400,14550,14550,14550,14550,0
20230612,132500,296333400,14550,14550,14550,14550,0
20230612,132400,296333400,14550,14550,14550,14550,0
20230612,132300,296333400,14550,14550,14550,14550,0
20230612,132200,296333400,14550,14550,14550,14550,0
20230612,132100,296333400,14550,14550,14550,14550,0
20230612,132000,296333400,14550,14550,14550,14550,0
20230612,131900,296333400,14550,14550,14550,14550,20
20230612,131800,296042400,14550,14550,14550,14550,0
20230612,131700,296042400,14550,14550,14550,14550,0
20230612,131600,296042400,14550,14550,14550,14550,0
20230612,131500,296042400,14550,14550,14550,14550,0
20230612,131400,296042400,14550,14550,14550,14550,0
20230612,131300,296042400,14550,14550,14550,14550,0
20230612,131200,296042400,14550,14550,14550,14550,0
20230612,131100,296042400,14550,14550,14550,14550,0
20230612,131000,296042400,14550,14550,14550,14550,5
20230612,130900,295969650,14550,14550,14550,14550,9
20230612,130800,295838700,14550,14550,14550,14550,15
20230612,130700,295620450,14540,14540,14540,14540,0
20230612,130600,295620450,14540,14540,14540,14540,0
20230612,130500,295620450,14540,14540,14540,14540,0
20230612,130400,295620450,14540,14540,14540,14540,22
20230612,130300,295300570,14440,14440,14440,14440,0
20230612,130200,295300570,14440,14440,14440,14440,0
20230612,130100,295300570,14440,14440,14440,14440,0
20230612,130000,295300570,14440,14440,14440,14440,0
20230612,125900,295300570,14440,14440,14440,14440,0
20230612,125800,295300570,14440,14440,14440,14440,0
20230612,125700,295300570,14440,14550,14550,14440,200
20230612,125600,292395080,14570,14570,14570,14570,0
20230612,125500,292395080,14570,14570,14570,14570,0
20230612,125400,292395080,14570,14570,14570,14570,0
20230612,125300,292395080,14570,14570,14570,14570,0
20230612,125200,292395080,14570,14570,14570,14570,0
20230612,125100,292395080,14570,14570,14570,14570,0
20230612,125000,292395080,14570,14570,14570,14570,0
20230612,124900,292395080,14570,14570,14570,14570,1
20230612,124800,292380510,14550,14550,14550,14550,0
20230612,124700,292380510,14550,14550,14550,14550,0
20230612,124600,292380510,14550,14550,14550,14550,0
20230612,124500,292380510,14550,14550,14550,14550,0
20230612,124400,292380510,14550,14550,14550,14550,2
20230612,124300,292351410,14550,14550,14550,14550,0
20230612,124200,292351410,14550,14550,14550,14550,0
20230612,124100,292351410,14550,14550,14550,14550,0
20230612,124000,292351410,14550,14550,14550,14550,0
20230612,123900,292351410,14550,14550,14550,14550,0
20230612,123800,292351410,14550,14550,14550,14550,0
20230612,123700,292351410,14550,14550,14550,14550,216
20230612,123600,289208610,14550,14550,14550,14550,0
20230612,123500,289208610,14550,14550,14550,14550,0
20230612,123400,289208610,14550,14550,14550,14550,0
20230612,123300,289208610,14550,14550,14550,14550,24
20230612,123200,288859410,14400,14400,14400,14400,0
20230612,123100,288859410,14400,14400,14400,14400,0
20230612,123000,288859410,14400,14400,14400,14400,0
20230612,122900,288859410,14400,14400,14400,14400,0
20230612,122800,288859410,14400,14460,14460,14400,1000
20230612,122700,274432970,14460,14460,14460,14460,0
20230612,122600,274432970,14460,14730,14730,14460,1053
20230612,122500,259125450,14730,14730,14730,14730,150
20230612,122400,256915950,14740,14740,14740,14740,1
20230612,122300,256901210,14740,14740,14740,14740,0
20230612,122200,256901210,14740,14740,14740,14740,0
20230612,122100,256901210,14740,14740,14740,14740,0
20230612,122000,256901210,14740,14740,14740,14740,1
20230612,121900,256886470,14730,14720,14730,14720,231
20230612,121800,253484330,14720,14720,14720,14720,0
20230612,121700,253484330,14720,14720,14720,14720,0
20230612,121600,253484330,14720,14720,14720,14720,0
20230612,121500,253484330,14720,14720,14720,14720,0
20230612,121400,253484330,14720,14720,14720,14720,0
20230612,121300,253484330,14720,14720,14720,14720,0
20230612,121200,253484330,14720,14730,14730,14720,3
20230612,121100,253440150,14730,14730,14730,14730,10
20230612,121000,253292850,14740,14740,14740,14740,0
20230612,120900,253292850,14740,14740,14740,14740,0
20230612,120800,253292850,14740,14740,14740,14740,29
20230612,120700,252865390,14740,14740,14740,14740,10
20230612,120600,252717990,14740,14740,14740,14740,100
20230612,120500,251243990,14750,14750,14750,14750,0
20230612,120400,251243990,14750,14750,14750,14750,0
20230612,120300,251243990,14750,14750,14750,14750,0
20230612,120200,251243990,14750,14750,14750,14750,0
20230612,120100,251243990,14750,14750,14750,14750,0
20230612,120000,251243990,14750,14750,14750,14750,0
20230612,115900,251243990,14750,14750,14750,14750,0
20230612,115800,251243990,14750,14750,14750,14750,0
20230612,115700,251243990,14750,14750,14750,14750,0
20230612,115600,251243990,14750,14750,14750,14750,0
20230612,115500,251243990,14750,14750,14750,14750,1
20230612,115400,251229240,14800,14800,14800,14800,0
20230612,115300,251229240,14800,14800,14800,14800,0
20230612,115200,251229240,14800,14800,14800,14800,0
20230612,115100,251229240,14800,14800,14800,14800,0
20230612,115000,251229240,14800,14800,14800,14800,0
20230612,114900,251229240,14800,14800,14800,14800,0
20230612,114800,251229240,14800,14800,14800,14800,0
20230612,114700,251229240,14800,14800,14800,14800,0
20230612,114600,251229240,14800,14750,14800,14480,512
20230612,114500,243801130,14820,14820,14820,14820,0
20230612,114400,243801130,14820,14820,14820,14820,0
20230612,114300,243801130,14820,14820,14820,14820,0
20230612,114200,243801130,14820,14820,14820,14820,2
20230612,114100,243771490,14820,14820,14820,14820,0
20230612,114000,243771490,14820,14820,14820,14820,0
20230612,113900,243771490,14820,14820,14820,14820,0
20230612,113800,243771490,14820,14820,14820,14820,0
20230612,113700,243771490,14820,14820,14820,14820,0
20230612,113600,243771490,14820,14820,14820,14820,0
20230612,113500,243771490,14820,14820,14820,14820,0
20230612,113400,243771490,14820,14820,14820,14820,0
20230612,113300,243771490,14820,14820,14820,14820,0
20230612,113200,243771490,14820,14820,14820,14820,0
20230612,113100,243771490,14820,14820,14820,14820,0
20230612,113000,243771490,14820,14820,14820,14820,0
20230612,112900,243771490,14820,14820,14820,14820,0
20230612,112800,243771490,14820,14820,14820,14820,0
20230612,112700,243771490,14820,14820,14820,14820,1
20230612,112600,243756670,14810,14810,14810,14810,400
20230612,112500,237832670,14720,14680,14720,14680,586
20230612,112400,229213370,14680,14680,14680,14680,10
20230612,112300,229066570,14680,14680,14680,14680,0
20230612,112200,229066570,14680,14680,14680,14680,5
20230612,112100,228993170,14680,14680,14680,14680,0
20230612,112000,228993170,14680,14680,14680,14680,0
20230612,111900,228993170,14680,14680,14680,14680,0
20230612,111800,228993170,14680,14680,14680,14680,0
20230612,111700,228993170,14680,14680,14680,14680,0
20230612,111600,228993170,14680,14680,14680,14680,0
20230612,111500,228993170,14680,14680,14680,14680,0
20230612,111400,228993170,14680,14680,14680,14680,0
20230612,111300,228993170,14680,14680,14680,14680,1
20230612,111200,228978490,14670,14670,14670,14670,0
20230612,111100,228978490,14670,14670,14670,14670,0
20230612,111000,228978490,14670,14660,14670,14660,243
20230612,110900,225414050,14670,14670,14670,14670,0
20230612,110800,225414050,14670,14670,14670,14670,0
20230612,110700,225414050,14670,14670,14670,14670,0
20230612,110600,225414050,14670,14670,14670,14670,0
20230612,110500,225414050,14670,14670,14670,14670,0
20230612,110400,225414050,14670,14670,14670,14670,5
20230612,110300,225340700,14670,14670,14670,14670,0
20230612,110200,225340700,14670,14670,14670,14670,0
20230612,110100,225340700,14670,14670,14670,14670,0
20230612,110000,225340700,14670,14670,14670,14670,0
20230612,105900,225340700,14670,14670,14670,14670,0
20230612,105800,225340700,14670,14670,14670,14670,0
20230612,105700,225340700,14670,14670,14670,14670,0
20230612,105600,225340700,14670,14670,14670,14670,1
20230612,105500,225326030,14500,14500,14500,14500,20
20230612,105400,225036030,14670,14670,14670,14670,0
20230612,105300,225036030,14670,14670,14670,14670,0
20230612,105200,225036030,14670,14500,14670,14500,21
20230612,105100,224731360,14680,14680,14680,14680,0
20230612,105000,224731360,14680,14680,14680,14680,0
20230612,104900,224731360,14680,14680,14680,14680,0
20230612,104800,224731360,14680,14680,14680,14680,0
20230612,104700,224731360,14680,14680,14680,14680,0
20230612,104600,224731360,14680,14680,14680,14680,0
20230612,104500,224731360,14680,14680,14680,14680,0
20230612,104400,224731360,14680,14680,14680,14680,14
20230612,104300,224525840,14690,14690,14690,14690,0
20230612,104200,224525840,14690,14690,14690,14690,0
20230612,104100,224525840,14690,14630,14690,14630,300
20230612,104000,220123270,14650,14450,14650,14430,559
20230612,103900,212053470,14680,14680,14680,14680,0
20230612,103800,212053470,14680,14680,14680,14680,0
20230612,103700,212053470,14680,14660,14680,14660,51
20230612,103600,211305790,14660,14660,14660,14660,5
20230612,103500,211232490,14690,14690,14690,14690,0
20230612,103400,211232490,14690,14690,14690,14690,0
20230612,103300,211232490,14690,14690,14690,14690,0
20230612,103200,211232490,14690,14690,14690,14690,1
20230612,103100,211217800,14690,14660,14690,14660,11
20230612,103000,211056510,14660,14570,14660,14570,935
20230612,102900,197385390,14570,14570,14570,14570,0
20230612,102800,197385390,14570,14570,14570,14570,8
20230612,102700,197268830,14570,14570,14570,14570,0
20230612,102600,197268830,14570,14440,14570,14440,400
20230612,102500,191456820,14410,14430,14430,14410,1000
20230612,102400,177028110,14440,14440,14440,14440,100
20230612,102300,175584110,14700,14700,14700,14700,0
20230612,102200,175584110,14700,14700,14700,14700,0
20230612,102100,175584110,14700,14700,14700,14700,0
20230612,102000,175584110,14700,14670,14700,14670,111
20230612,101900,173955710,14670,14640,14670,14640,91
20230612,101800,172621860,14670,14640,14670,14640,65
20230612,101700,171668970,14410,14410,14410,14410,0
20230612,101600,171668970,14410,14410,14410,14410,0
20230612,101500,171668970,14410,14590,14590,14410,3000
20230612,101400,128120500,14700,14700,14700,14700,0
20230612,101300,128120500,14700,14700,14700,14700,0
20230612,101200,128120500,14700,14700,14700,14700,2
20230612,101100,128091100,14730,14730,14730,14730,0
20230612,101000,128091100,14730,14590,14730,14590,72
20230612,100900,127040340,14590,14610,14610,14590,210
20230612,100800,123973660,14790,14790,14790,14790,0
20230612,100700,123973660,14790,14790,14790,14790,0
20230612,100600,123973660,14790,14790,14790,14790,0
20230612,100500,123973660,14790,14790,14790,14790,0
20230612,100400,123973660,14790,14790,14790,14790,0
20230612,100300,123973660,14790,14790,14790,14790,0
20230612,100200,123973660,14790,14790,14790,14790,0
20230612,100100,123973660,14790,14790,14790,14790,0
20230612,100000,123973660,14790,14790,14790,14790,0
20230612,095900,123973660,14790,14790,14790,14790,0
20230612,095800,123973660,14790,14790,14790,14790,0
20230612,095700,123973660,14790,14790,14790,14790,0
20230612,095600,123973660,14790,14790,14790,14790,0
20230612,095500,123973660,14790,14790,14790,14790,0
20230612,095400,123973660,14790,14790,14790,14790,0
20230612,095300,123973660,14790,14790,14790,14790,0
20230612,095200,123973660,14790,14790,14790,14790,0
20230612,095100,123973660,14790,14790,14790,14790,10
20230612,095000,123825760,14840,14840,14840,14840,0
20230612,094900,123825760,14840,14620,14840,14580,6001
20230612,094800,36297570,14850,14850,14850,14850,0
20230612,094700,36297570,14850,14850,14850,14850,0
20230612,094600,36297570,14850,14840,14850,14840,6
20230612,094500,36208520,14840,14840,14840,14840,33
20230612,094400,35718800,14860,14860,14860,14860,0
20230612,094300,35718800,14860,14860,14860,14860,0
20230612,094200,35718800,14860,14860,14860,14860,0
20230612,094100,35718800,14860,14860,14860,14860,0
20230612,094000,35718800,14860,14860,14860,14860,0
20230612,093900,35718800,14860,14860,14860,14860,0
20230612,093800,35718800,14860,14860,14860,14860,0
20230612,093700,35718800,14860,14860,14860,14860,0
20230612,093600,35718800,14860,14860,14860,14860,0
20230612,093500,35718800,14860,14860,14860,14860,0
20230612,093400,35718800,14860,14860,14860,14860,0
20230612,093300,35718800,14860,14860,14860,14860,0
20230612,093200,35718800,14860,14860,14860,14860,1
20230612,093100,35703940,14850,14850,14850,14850,441
20230612,093000,29155090,14850,14850,14850,14850,1
20230612,092900,29140240,14860,14860,14860,14860,1
20230612,092800,29125380,14850,14800,14850,14800,231
20230612,092700,25697580,14840,14840,14840,14840,0
20230612,092600,25697580,14840,14840,14840,14840,0
20230612,092500,25697580,14840,14840,14840,14840,0
20230612,092400,25697580,14840,14840,14840,14840,0
20230612,092300,25697580,14840,14840,14840,14840,0
20230612,092200,25697580,14840,14840,14840,14840,0
20230612,092100,25697580,14840,14840,14840,14840,0
20230612,092000,25697580,14840,14840,14840,14840,0
20230612,091900,25697580,14840,14560,14840,14550,1581
20230612,091800,2690740,14840,14840,14840,14840,0
20230612,091700,2690740,14840,14840,14840,14840,0
20230612,091600,2690740,14840,14840,14840,14840,0
20230612,091500,2690740,14840,14840,14840,14840,0
20230612,091400,2690740,14840,14840,14840,14840,1
20230612,091300,2675900,14650,14650,14650,14650,1
20230612,091200,2661250,14500,14650,14650,14500,119
20230612,091100,930750,14840,14600,14840,14600,21
20230612,091000,623910,14840,14840,14840,14840,0
20230612,090900,623910,14840,14840,14840,14840,0
20230612,090800,623910,14840,14840,14840,14840,0
20230612,090700,623910,14840,14830,14840,14830,20
20230612,090600,327210,14850,14850,14850,14850,0
20230612,090500,327210,14850,14850,14850,14850,0
20230612,090400,327210,14850,14850,14850,14850,0
20230612,090300,327210,14850,14850,14850,14850,0
20230612,090200,327210,14850,14850,14850,14850,0
20230612,090100,327210,14850,14850,14850,14850,0
20230612,090000,327210,14850,14880,14880,14850,22