KissMeData/080010/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,194700,90320910,5790,5790,5790,5790,892
20230612,194600,90320910,5790,5790,5790,5790,0
20230612,194500,90320910,5790,5790,5790,5790,0
20230612,194400,90320910,5790,5790,5790,5790,0
20230612,194300,90320910,5790,5790,5790,5790,0
20230612,194200,90320910,5790,5790,5790,5790,0
20230612,194100,90320910,5790,5790,5790,5790,0
20230612,194000,90320910,5790,5790,5790,5790,0
20230612,193900,90320910,5790,5790,5790,5790,0
20230612,193800,90320910,5790,5790,5790,5790,0
20230612,193700,90320910,5790,5790,5790,5790,0
20230612,193600,90320910,5790,5790,5790,5790,0
20230612,193500,90320910,5790,5790,5790,5790,0
20230612,193400,90320910,5790,5790,5790,5790,0
20230612,193300,90320910,5790,5790,5790,5790,0
20230612,193200,90320910,5790,5790,5790,5790,0
20230612,193100,90320910,5790,5790,5790,5790,0
20230612,193000,90320910,5790,5790,5790,5790,0
20230612,192900,90320910,5790,5790,5790,5790,0
20230612,192800,90320910,5790,5790,5790,5790,0
20230612,192700,90320910,5790,5790,5790,5790,0
20230612,192600,90320910,5790,5790,5790,5790,0
20230612,192500,90320910,5790,5790,5790,5790,0
20230612,192400,90320910,5790,5790,5790,5790,0
20230612,192300,90320910,5790,5790,5790,5790,0
20230612,192200,90320910,5790,5790,5790,5790,0
20230612,192100,90320910,5790,5790,5790,5790,0
20230612,192000,90320910,5790,5790,5790,5790,0
20230612,191900,90320910,5790,5790,5790,5790,0
20230612,191800,90320910,5790,5790,5790,5790,0
20230612,191700,90320910,5790,5790,5790,5790,892
20230612,191600,90320910,5790,5790,5790,5790,0
20230612,191500,90320910,5790,5790,5790,5790,0
20230612,191400,90320910,5790,5790,5790,5790,0
20230612,191300,90320910,5790,5790,5790,5790,0
20230612,191200,90320910,5790,5790,5790,5790,0
20230612,191100,90320910,5790,5790,5790,5790,0
20230612,191000,90320910,5790,5790,5790,5790,0
20230612,190900,90320910,5790,5790,5790,5790,0
20230612,190800,90320910,5790,5790,5790,5790,0
20230612,190700,90320910,5790,5790,5790,5790,0
20230612,190600,90320910,5790,5790,5790,5790,0
20230612,190500,90320910,5790,5790,5790,5790,0
20230612,190400,90320910,5790,5790,5790,5790,0
20230612,190300,90320910,5790,5790,5790,5790,0
20230612,190200,90320910,5790,5790,5790,5790,0
20230612,190100,90320910,5790,5790,5790,5790,0
20230612,190000,90320910,5790,5790,5790,5790,0
20230612,185900,90320910,5790,5790,5790,5790,0
20230612,185800,90320910,5790,5790,5790,5790,0
20230612,185700,90320910,5790,5790,5790,5790,0
20230612,185600,90320910,5790,5790,5790,5790,0
20230612,185500,90320910,5790,5790,5790,5790,0
20230612,185400,90320910,5790,5790,5790,5790,0
20230612,185300,90320910,5790,5790,5790,5790,0
20230612,185200,90320910,5790,5790,5790,5790,0
20230612,185100,90320910,5790,5790,5790,5790,0
20230612,185000,90320910,5790,5790,5790,5790,0
20230612,184900,90320910,5790,5790,5790,5790,0
20230612,184800,90320910,5790,5790,5790,5790,0
20230612,184700,90320910,5790,5790,5790,5790,892
20230612,184600,90320910,5790,5790,5790,5790,0
20230612,184500,90320910,5790,5790,5790,5790,0
20230612,184400,90320910,5790,5790,5790,5790,0
20230612,184300,90320910,5790,5790,5790,5790,0
20230612,184200,90320910,5790,5790,5790,5790,0
20230612,184100,90320910,5790,5790,5790,5790,0
20230612,184000,90320910,5790,5790,5790,5790,0
20230612,183900,90320910,5790,5790,5790,5790,0
20230612,183800,90320910,5790,5790,5790,5790,0
20230612,183700,90320910,5790,5790,5790,5790,0
20230612,183600,90320910,5790,5790,5790,5790,0
20230612,183500,90320910,5790,5790,5790,5790,0
20230612,183400,90320910,5790,5790,5790,5790,0
20230612,183300,90320910,5790,5790,5790,5790,0
20230612,183200,90320910,5790,5790,5790,5790,0
20230612,183100,90320910,5790,5790,5790,5790,0
20230612,183000,90320910,5790,5790,5790,5790,0
20230612,182900,90320910,5790,5790,5790,5790,0
20230612,182800,90320910,5790,5790,5790,5790,0
20230612,182700,90320910,5790,5790,5790,5790,0
20230612,182600,90320910,5790,5790,5790,5790,0
20230612,182500,90320910,5790,5790,5790,5790,0
20230612,182400,90320910,5790,5790,5790,5790,0
20230612,182300,90320910,5790,5790,5790,5790,0
20230612,182200,90320910,5790,5790,5790,5790,0
20230612,182100,90320910,5790,5790,5790,5790,0
20230612,182000,90320910,5790,5790,5790,5790,0
20230612,181900,90320910,5790,5790,5790,5790,0
20230612,181800,90320910,5790,5790,5790,5790,0
20230612,181700,90320910,5790,5790,5790,5790,892
20230612,181600,90320910,5790,5790,5790,5790,0
20230612,181500,90320910,5790,5790,5790,5790,0
20230612,181400,90320910,5790,5790,5790,5790,0
20230612,181300,90320910,5790,5790,5790,5790,0
20230612,181200,90320910,5790,5790,5790,5790,0
20230612,181100,90320910,5790,5790,5790,5790,0
20230612,181000,90320910,5790,5790,5790,5790,0
20230612,180900,90320910,5790,5790,5790,5790,0
20230612,180800,90320910,5790,5790,5790,5790,0
20230612,180700,90320910,5790,5790,5790,5790,0
20230612,180600,90320910,5790,5790,5790,5790,0
20230612,180500,90320910,5790,5790,5790,5790,0
20230612,180400,90320910,5790,5790,5790,5790,0
20230612,180300,90320910,5790,5790,5790,5790,0
20230612,180200,90320910,5790,5790,5790,5790,0
20230612,180100,90320910,5790,5790,5790,5790,0
20230612,180000,90320910,5790,5790,5790,5790,0
20230612,175900,90320910,5790,5790,5790,5790,0
20230612,175800,90320910,5790,5790,5790,5790,0
20230612,175700,90320910,5790,5790,5790,5790,0
20230612,175600,90320910,5790,5790,5790,5790,0
20230612,175500,90320910,5790,5790,5790,5790,0
20230612,175400,90320910,5790,5790,5790,5790,0
20230612,175300,90320910,5790,5790,5790,5790,0
20230612,175200,90320910,5790,5790,5790,5790,0
20230612,175100,90320910,5790,5790,5790,5790,0
20230612,175000,90320910,5790,5790,5790,5790,0
20230612,174900,90320910,5790,5790,5790,5790,0
20230612,174800,90320910,5790,5790,5790,5790,0
20230612,174700,90320910,5790,5790,5790,5790,892
20230612,174600,90320910,5790,5790,5790,5790,0
20230612,174500,90320910,5790,5790,5790,5790,0
20230612,174400,90320910,5790,5790,5790,5790,0
20230612,174300,90320910,5790,5790,5790,5790,0
20230612,174200,90320910,5790,5790,5790,5790,0
20230612,174100,90320910,5790,5790,5790,5790,0
20230612,174000,90320910,5790,5790,5790,5790,0
20230612,173900,90320910,5790,5790,5790,5790,0
20230612,173800,90320910,5790,5790,5790,5790,0
20230612,173700,90320910,5790,5790,5790,5790,0
20230612,173600,90320910,5790,5790,5790,5790,0
20230612,173500,90320910,5790,5790,5790,5790,0
20230612,173400,90320910,5790,5790,5790,5790,0
20230612,173300,90320910,5790,5790,5790,5790,0
20230612,173200,90320910,5790,5790,5790,5790,0
20230612,173100,90320910,5790,5790,5790,5790,0
20230612,173000,90320910,5790,5790,5790,5790,0
20230612,172900,90320910,5790,5790,5790,5790,0
20230612,172800,90320910,5790,5790,5790,5790,0
20230612,172700,90320910,5790,5790,5790,5790,0
20230612,172600,90320910,5790,5790,5790,5790,0
20230612,172500,90320910,5790,5790,5790,5790,0
20230612,172400,90320910,5790,5790,5790,5790,0
20230612,172300,90320910,5790,5790,5790,5790,0
20230612,172200,90320910,5790,5790,5790,5790,0
20230612,172100,90320910,5790,5790,5790,5790,0
20230612,172000,90320910,5790,5790,5790,5790,0
20230612,171900,90320910,5790,5790,5790,5790,0
20230612,171800,90320910,5790,5790,5790,5790,0
20230612,171700,90320910,5790,5790,5790,5790,892
20230612,171600,90320910,5790,5790,5790,5790,0
20230612,171500,90320910,5790,5790,5790,5790,0
20230612,171400,90320910,5790,5790,5790,5790,0
20230612,171300,90320910,5790,5790,5790,5790,0
20230612,171200,90320910,5790,5790,5790,5790,0
20230612,171100,90320910,5790,5790,5790,5790,0
20230612,171000,90320910,5790,5790,5790,5790,0
20230612,170900,90320910,5790,5790,5790,5790,0
20230612,170800,90320910,5790,5790,5790,5790,0
20230612,170700,90320910,5790,5790,5790,5790,0
20230612,170600,90320910,5790,5790,5790,5790,0
20230612,170500,90320910,5790,5790,5790,5790,0
20230612,170400,90320910,5790,5790,5790,5790,0
20230612,170300,90320910,5790,5790,5790,5790,0
20230612,170200,90320910,5790,5790,5790,5790,0
20230612,170100,90320910,5790,5790,5790,5790,0
20230612,170000,90320910,5790,5790,5790,5790,0
20230612,165900,90320910,5790,5790,5790,5790,0
20230612,165800,90320910,5790,5790,5790,5790,0
20230612,165700,90320910,5790,5790,5790,5790,0
20230612,165600,90320910,5790,5790,5790,5790,0
20230612,165500,90320910,5790,5790,5790,5790,0
20230612,165400,90320910,5790,5790,5790,5790,0
20230612,165300,90320910,5790,5790,5790,5790,0
20230612,165200,90320910,5790,5790,5790,5790,0
20230612,165100,90320910,5790,5790,5790,5790,0
20230612,165000,90320910,5790,5790,5790,5790,0
20230612,164900,90320910,5790,5790,5790,5790,0
20230612,164800,90320910,5790,5790,5790,5790,0
20230612,164700,90320910,5790,5790,5790,5790,892
20230612,164600,90320910,5790,5790,5790,5790,0
20230612,164500,90320910,5790,5790,5790,5790,0
20230612,164400,90320910,5790,5790,5790,5790,0
20230612,164300,90320910,5790,5790,5790,5790,0
20230612,164200,90320910,5790,5790,5790,5790,0
20230612,164100,90320910,5790,5790,5790,5790,0
20230612,164000,90320910,5790,5790,5790,5790,0
20230612,163900,90320910,5790,5790,5790,5790,0
20230612,163800,90320910,5790,5790,5790,5790,0
20230612,163700,90320910,5790,5790,5790,5790,0
20230612,163600,90320910,5790,5790,5790,5790,0
20230612,163500,90320910,5790,5790,5790,5790,0
20230612,163400,90320910,5790,5790,5790,5790,0
20230612,163300,90320910,5790,5790,5790,5790,0
20230612,163200,90320910,5790,5790,5790,5790,0
20230612,163100,90320910,5790,5790,5790,5790,0
20230612,163000,90320910,5790,5790,5790,5790,0
20230612,162900,90320910,5790,5790,5790,5790,0
20230612,162800,90320910,5790,5790,5790,5790,0
20230612,162700,90320910,5790,5790,5790,5790,0
20230612,162600,90320910,5790,5790,5790,5790,0
20230612,162500,90320910,5790,5790,5790,5790,0
20230612,162400,90320910,5790,5790,5790,5790,0
20230612,162300,90320910,5790,5790,5790,5790,0
20230612,162200,90320910,5790,5790,5790,5790,0
20230612,162100,90320910,5790,5790,5790,5790,0
20230612,162000,90320910,5790,5790,5790,5790,0
20230612,161900,90320910,5790,5790,5790,5790,0
20230612,161800,90320910,5790,5790,5790,5790,0
20230612,161700,90320910,5790,5790,5790,5790,892
20230612,161600,90320910,5790,5790,5790,5790,0
20230612,161500,90320910,5790,5790,5790,5790,0
20230612,161400,90320910,5790,5790,5790,5790,0
20230612,161300,90320910,5790,5790,5790,5790,0
20230612,161200,90320910,5790,5790,5790,5790,0
20230612,161100,90320910,5790,5790,5790,5790,0
20230612,161000,90320910,5790,5790,5790,5790,0
20230612,160900,90320910,5790,5790,5790,5790,0
20230612,160800,90320910,5790,5790,5790,5790,0
20230612,160700,90320910,5790,5790,5790,5790,0
20230612,160600,90320910,5790,5790,5790,5790,0
20230612,160500,90320910,5790,5790,5790,5790,0
20230612,160400,90320910,5790,5790,5790,5790,0
20230612,160300,90320910,5790,5790,5790,5790,0
20230612,160200,90320910,5790,5790,5790,5790,0
20230612,160100,90320910,5790,5790,5790,5790,0
20230612,160000,90320910,5790,5790,5790,5790,0
20230612,155900,90320910,5790,5790,5790,5790,0
20230612,155800,90320910,5790,5790,5790,5790,0
20230612,155700,90320910,5790,5790,5790,5790,0
20230612,155600,90320910,5790,5790,5790,5790,0
20230612,155500,90320910,5790,5790,5790,5790,0
20230612,155400,90320910,5790,5790,5790,5790,0
20230612,155300,90320910,5790,5790,5790,5790,0
20230612,155200,90320910,5790,5790,5790,5790,0
20230612,155100,90320910,5790,5790,5790,5790,0
20230612,155000,90320910,5790,5790,5790,5790,0
20230612,154900,90320910,5790,5790,5790,5790,0
20230612,154800,90320910,5790,5790,5790,5790,0
20230612,154700,90320910,5790,5790,5790,5790,892
20230612,154600,90320910,5790,5790,5790,5790,0
20230612,154500,90320910,5790,5790,5790,5790,0
20230612,154400,90320910,5790,5790,5790,5790,0
20230612,154300,90320910,5790,5790,5790,5790,0
20230612,154200,90320910,5790,5790,5790,5790,0
20230612,154100,90320910,5790,5790,5790,5790,0
20230612,154000,90320910,5790,5790,5790,5790,0
20230612,153900,90320910,5790,5790,5790,5790,0
20230612,153800,90320910,5790,5790,5790,5790,0
20230612,153700,90320910,5790,5790,5790,5790,0
20230612,153600,90320910,5790,5790,5790,5790,0
20230612,153500,90320910,5790,5790,5790,5790,0
20230612,153400,90320910,5790,5790,5790,5790,0
20230612,153300,90320910,5790,5790,5790,5790,0
20230612,153200,90320910,5790,5790,5790,5790,0
20230612,153100,90320910,5790,5790,5790,5790,0
20230612,153000,90320910,5790,5790,5790,5790,892
20230612,152900,85156230,5770,5770,5770,5770,0
20230612,152800,85156230,5770,5770,5770,5770,0
20230612,152700,85156230,5770,5770,5770,5770,0
20230612,152600,85156230,5770,5770,5770,5770,0
20230612,152500,85156230,5770,5770,5770,5770,0
20230612,152400,85156230,5770,5770,5770,5770,0
20230612,152300,85156230,5770,5770,5770,5770,0
20230612,152200,85156230,5770,5770,5770,5770,0
20230612,152100,85156230,5770,5770,5770,5770,0
20230612,152000,85156230,5770,5770,5770,5770,0
20230612,151900,85156230,5770,5770,5770,5770,0
20230612,151800,85156230,5770,5770,5770,5770,0
20230612,151700,85156230,5770,5770,5770,5770,600
20230612,151600,81694230,5790,5790,5790,5790,0
20230612,151500,81694230,5790,5790,5790,5790,0
20230612,151400,81694230,5790,5790,5790,5790,0
20230612,151300,81694230,5790,5790,5790,5790,0
20230612,151200,81694230,5790,5790,5790,5790,0
20230612,151100,81694230,5790,5790,5790,5790,0
20230612,151000,81694230,5790,5790,5790,5790,0
20230612,150900,81694230,5790,5790,5790,5790,0
20230612,150800,81694230,5790,5790,5790,5790,0
20230612,150700,81694230,5790,5790,5790,5790,0
20230612,150600,81694230,5790,5790,5790,5790,0
20230612,150500,81694230,5790,5790,5790,5790,0
20230612,150400,81694230,5790,5750,5790,5750,9
20230612,150300,81642440,5790,5790,5790,5790,0
20230612,150200,81642440,5790,5790,5790,5790,0
20230612,150100,81642440,5790,5790,5790,5790,0
20230612,150000,81642440,5790,5790,5790,5790,0
20230612,145900,81642440,5790,5790,5790,5790,0
20230612,145800,81642440,5790,5790,5790,5790,0
20230612,145700,81642440,5790,5770,5790,5770,1356
20230612,145600,73808050,5780,5780,5780,5780,0
20230612,145500,73808050,5780,5780,5780,5780,0
20230612,145400,73808050,5780,5780,5780,5780,0
20230612,145300,73808050,5780,5780,5780,5780,0
20230612,145200,73808050,5780,5780,5780,5780,0
20230612,145100,73808050,5780,5780,5780,5780,0
20230612,145000,73808050,5780,5780,5780,5780,0
20230612,144900,73808050,5780,5780,5780,5780,0
20230612,144800,73808050,5780,5780,5780,5780,0
20230612,144700,73808050,5780,5740,5780,5740,2
20230612,144600,73796530,5790,5790,5790,5790,0
20230612,144500,73796530,5790,5790,5790,5790,1
20230612,144400,73790740,5750,5750,5750,5750,0
20230612,144300,73790740,5750,5750,5750,5750,0
20230612,144200,73790740,5750,5750,5750,5750,0
20230612,144100,73790740,5750,5750,5750,5750,728
20230612,144000,69604740,5740,5740,5740,5740,0
20230612,143900,69604740,5740,5740,5740,5740,161
20230612,143800,68680600,5750,5750,5750,5750,0
20230612,143700,68680600,5750,5750,5750,5750,0
20230612,143600,68680600,5750,5750,5750,5750,0
20230612,143500,68680600,5750,5750,5750,5750,0
20230612,143400,68680600,5750,5750,5750,5750,0
20230612,143300,68680600,5750,5750,5750,5750,0
20230612,143200,68680600,5750,5750,5750,5750,0
20230612,143100,68680600,5750,5750,5750,5750,0
20230612,143000,68680600,5750,5750,5750,5750,0
20230612,142900,68680600,5750,5750,5750,5750,0
20230612,142800,68680600,5750,5750,5750,5750,0
20230612,142700,68680600,5750,5750,5750,5750,0
20230612,142600,68680600,5750,5750,5750,5750,0
20230612,142500,68680600,5750,5750,5750,5750,1
20230612,142400,68674850,5740,5740,5740,5740,0
20230612,142300,68674850,5740,5740,5740,5740,0
20230612,142200,68674850,5740,5740,5740,5740,0
20230612,142100,68674850,5740,5740,5740,5740,0
20230612,142000,68674850,5740,5740,5740,5740,0
20230612,141900,68674850,5740,5740,5740,5740,0
20230612,141800,68674850,5740,5740,5740,5740,1
20230612,141700,68669110,5750,5750,5750,5750,0
20230612,141600,68669110,5750,5750,5750,5750,0
20230612,141500,68669110,5750,5750,5750,5750,0
20230612,141400,68669110,5750,5750,5750,5750,0
20230612,141300,68669110,5750,5750,5750,5750,487
20230612,141200,65868860,5750,5750,5750,5750,446
20230612,141100,63304360,5750,5750,5750,5750,100
20230612,141000,62729360,5750,5750,5750,5750,0
20230612,140900,62729360,5750,5750,5750,5750,0
20230612,140800,62729360,5750,5750,5750,5750,2
20230612,140700,62717860,5750,5750,5750,5750,944
20230612,140600,57289860,5790,5750,5790,5750,29
20230612,140500,57122430,5790,5790,5790,5790,0
20230612,140400,57122430,5790,5790,5790,5790,0
20230612,140300,57122430,5790,5790,5790,5790,0
20230612,140200,57122430,5790,5790,5790,5790,1
20230612,140100,57116640,5760,5760,5760,5760,0
20230612,140000,57116640,5760,5760,5760,5760,100
20230612,135900,56540640,5760,5760,5760,5760,370
20230612,135800,54409440,5760,5760,5760,5760,4
20230612,135700,54386400,5800,5800,5800,5800,0
20230612,135600,54386400,5800,5800,5800,5800,0
20230612,135500,54386400,5800,5800,5800,5800,0
20230612,135400,54386400,5800,5770,5800,5760,350
20230612,135300,52366100,5770,5770,5770,5770,0
20230612,135200,52366100,5770,5770,5770,5770,0
20230612,135100,52366100,5770,5770,5770,5770,0
20230612,135000,52366100,5770,5770,5770,5770,1
20230612,134900,52360330,5800,5800,5800,5800,0
20230612,134800,52360330,5800,5800,5800,5800,0
20230612,134700,52360330,5800,5800,5800,5800,0
20230612,134600,52360330,5800,5800,5800,5800,0
20230612,134500,52360330,5800,5800,5800,5800,0
20230612,134400,52360330,5800,5800,5800,5800,0
20230612,134300,52360330,5800,5800,5800,5800,0
20230612,134200,52360330,5800,5800,5800,5800,0
20230612,134100,52360330,5800,5800,5800,5800,0
20230612,134000,52360330,5800,5800,5800,5800,0
20230612,133900,52360330,5800,5800,5800,5800,0
20230612,133800,52360330,5800,5800,5800,5800,0
20230612,133700,52360330,5800,5790,5800,5790,362
20230612,133600,50264340,5780,5780,5780,5780,279
20230612,133500,48651720,5790,5790,5790,5790,0
20230612,133400,48651720,5790,5790,5790,5790,0
20230612,133300,48651720,5790,5790,5790,5790,0
20230612,133200,48651720,5790,5790,5790,5790,0
20230612,133100,48651720,5790,5790,5790,5790,0
20230612,133000,48651720,5790,5790,5790,5790,0
20230612,132900,48651720,5790,5790,5790,5790,0
20230612,132800,48651720,5790,5790,5790,5790,0
20230612,132700,48651720,5790,5790,5790,5790,0
20230612,132600,48651720,5790,5790,5790,5790,0
20230612,132500,48651720,5790,5790,5790,5790,20
20230612,132400,48535920,5790,5790,5790,5790,1
20230612,132300,48530130,5740,5740,5740,5740,0
20230612,132200,48530130,5740,5790,5790,5740,28
20230612,132100,48369360,5740,5740,5740,5740,1
20230612,132000,48363620,5790,5790,5790,5790,0
20230612,131900,48363620,5790,5790,5790,5790,0
20230612,131800,48363620,5790,5790,5790,5790,0
20230612,131700,48363620,5790,5790,5790,5790,0
20230612,131600,48363620,5790,5780,5790,5780,2
20230612,131500,48352050,5790,5790,5790,5790,0
20230612,131400,48352050,5790,5790,5790,5790,0
20230612,131300,48352050,5790,5790,5790,5790,0
20230612,131200,48352050,5790,5790,5790,5790,0
20230612,131100,48352050,5790,5790,5790,5790,0
20230612,131000,48352050,5790,5790,5790,5790,0
20230612,130900,48352050,5790,5790,5790,5790,0
20230612,130800,48352050,5790,5790,5790,5790,0
20230612,130700,48352050,5790,5790,5790,5790,0
20230612,130600,48352050,5790,5790,5790,5790,0
20230612,130500,48352050,5790,5790,5790,5790,0
20230612,130400,48352050,5790,5790,5790,5790,0
20230612,130300,48352050,5790,5790,5790,5790,0
20230612,130200,48352050,5790,5790,5790,5790,0
20230612,130100,48352050,5790,5790,5790,5790,0
20230612,130000,48352050,5790,5790,5790,5790,0
20230612,125900,48352050,5790,5790,5790,5790,0
20230612,125800,48352050,5790,5790,5790,5790,0
20230612,125700,48352050,5790,5790,5790,5790,1
20230612,125600,48346260,5740,5740,5740,5740,0
20230612,125500,48346260,5740,5750,5750,5740,356
20230612,125400,46300820,5750,5750,5750,5750,0
20230612,125300,46300820,5750,5750,5750,5750,1
20230612,125200,46295070,5750,5750,5750,5750,0
20230612,125100,46295070,5750,5750,5750,5750,0
20230612,125000,46295070,5750,5750,5750,5750,0
20230612,124900,46295070,5750,5750,5750,5750,0
20230612,124800,46295070,5750,5750,5750,5750,0
20230612,124700,46295070,5750,5750,5750,5750,0
20230612,124600,46295070,5750,5750,5750,5750,0
20230612,124500,46295070,5750,5750,5750,5750,0
20230612,124400,46295070,5750,5750,5750,5750,0
20230612,124300,46295070,5750,5750,5750,5750,0
20230612,124200,46295070,5750,5750,5750,5750,0
20230612,124100,46295070,5750,5750,5750,5750,0
20230612,124000,46295070,5750,5750,5750,5750,244
20230612,123900,44892070,5780,5780,5780,5780,0
20230612,123800,44892070,5780,5780,5780,5780,0
20230612,123700,44892070,5780,5780,5780,5780,121
20230612,123600,44192690,5740,5740,5740,5740,0
20230612,123500,44192690,5740,5740,5740,5740,0
20230612,123400,44192690,5740,5740,5740,5740,0
20230612,123300,44192690,5740,5740,5740,5740,0
20230612,123200,44192690,5740,5740,5740,5740,0
20230612,123100,44192690,5740,5740,5740,5740,0
20230612,123000,44192690,5740,5740,5740,5740,0
20230612,122900,44192690,5740,5740,5740,5740,0
20230612,122800,44192690,5740,5740,5740,5740,0
20230612,122700,44192690,5740,5740,5740,5740,0
20230612,122600,44192690,5740,5740,5740,5740,0
20230612,122500,44192690,5740,5740,5740,5740,0
20230612,122400,44192690,5740,5740,5740,5740,1
20230612,122300,44186950,5770,5770,5770,5770,0
20230612,122200,44186950,5770,5770,5770,5770,0
20230612,122100,44186950,5770,5770,5770,5770,0
20230612,122000,44186950,5770,5770,5770,5770,0
20230612,121900,44186950,5770,5770,5770,5770,0
20230612,121800,44186950,5770,5770,5770,5770,121
20230612,121700,43488780,5780,5780,5780,5780,0
20230612,121600,43488780,5780,5780,5780,5780,0
20230612,121500,43488780,5780,5780,5780,5780,0
20230612,121400,43488780,5780,5780,5780,5780,0
20230612,121300,43488780,5780,5780,5780,5780,0
20230612,121200,43488780,5780,5780,5780,5780,0
20230612,121100,43488780,5780,5780,5780,5780,0
20230612,121000,43488780,5780,5780,5780,5780,0
20230612,120900,43488780,5780,5780,5780,5780,0
20230612,120800,43488780,5780,5740,5780,5740,1000
20230612,120700,37720930,5740,5740,5740,5740,0
20230612,120600,37720930,5740,5740,5740,5740,1
20230612,120500,37715190,5720,5720,5720,5720,595
20230612,120400,34311790,5730,5730,5730,5730,21
20230612,120300,34191460,5730,5730,5730,5730,0
20230612,120200,34191460,5730,5730,5730,5730,0
20230612,120100,34191460,5730,5730,5730,5730,0
20230612,120000,34191460,5730,5730,5730,5730,50
20230612,115900,33904960,5730,5730,5730,5730,1
20230612,115800,33899230,5730,5730,5730,5730,0
20230612,115700,33899230,5730,5730,5730,5730,0
20230612,115600,33899230,5730,5730,5730,5730,1
20230612,115500,33893500,5740,5740,5740,5740,0
20230612,115400,33893500,5740,5740,5740,5740,0
20230612,115300,33893500,5740,5740,5740,5740,0
20230612,115200,33893500,5740,5740,5740,5740,0
20230612,115100,33893500,5740,5740,5740,5740,0
20230612,115000,33893500,5740,5740,5740,5740,0
20230612,114900,33893500,5740,5740,5740,5740,0
20230612,114800,33893500,5740,5740,5740,5740,0
20230612,114700,33893500,5740,5740,5740,5740,0
20230612,114600,33893500,5740,5740,5740,5740,42
20230612,114500,33652420,5720,5720,5720,5720,0
20230612,114400,33652420,5720,5720,5720,5720,0
20230612,114300,33652420,5720,5720,5720,5720,0
20230612,114200,33652420,5720,5720,5720,5720,0
20230612,114100,33652420,5720,5720,5720,5720,0
20230612,114000,33652420,5720,5720,5720,5720,0
20230612,113900,33652420,5720,5720,5720,5720,0
20230612,113800,33652420,5720,5720,5720,5720,0
20230612,113700,33652420,5720,5720,5720,5720,0
20230612,113600,33652420,5720,5730,5730,5720,618
20230612,113500,30117450,5730,5730,5730,5730,103
20230612,113400,29527260,5750,5750,5750,5750,0
20230612,113300,29527260,5750,5750,5750,5750,0
20230612,113200,29527260,5750,5750,5750,5750,0
20230612,113100,29527260,5750,5750,5750,5750,0
20230612,113000,29527260,5750,5750,5750,5750,0
20230612,112900,29527260,5750,5750,5750,5750,0
20230612,112800,29527260,5750,5750,5750,5750,0
20230612,112700,29527260,5750,5750,5750,5750,1
20230612,112600,29521510,5770,5770,5770,5770,0
20230612,112500,29521510,5770,5770,5770,5770,0
20230612,112400,29521510,5770,5770,5770,5770,0
20230612,112300,29521510,5770,5770,5770,5770,0
20230612,112200,29521510,5770,5770,5770,5770,0
20230612,112100,29521510,5770,5770,5770,5770,0
20230612,112000,29521510,5770,5770,5770,5770,0
20230612,111900,29521510,5770,5730,5770,5730,21
20230612,111800,29400980,5730,5730,5730,5730,0
20230612,111700,29400980,5730,5730,5730,5730,0
20230612,111600,29400980,5730,5730,5730,5730,13
20230612,111500,29326490,5730,5730,5730,5730,0
20230612,111400,29326490,5730,5730,5730,5730,0
20230612,111300,29326490,5730,5730,5730,5730,0
20230612,111200,29326490,5730,5730,5730,5730,0
20230612,111100,29326490,5730,5730,5730,5730,18
20230612,111000,29223350,5730,5730,5730,5730,0
20230612,110900,29223350,5730,5730,5730,5730,2
20230612,110800,29211890,5770,5770,5770,5770,0
20230612,110700,29211890,5770,5740,5770,5740,7
20230612,110600,29171680,5740,5740,5740,5740,0
20230612,110500,29171680,5740,5740,5740,5740,0
20230612,110400,29171680,5740,5740,5740,5740,0
20230612,110300,29171680,5740,5740,5740,5740,0
20230612,110200,29171680,5740,5740,5740,5740,0
20230612,110100,29171680,5740,5740,5740,5740,0
20230612,110000,29171680,5740,5740,5740,5740,0
20230612,105900,29171680,5740,5750,5750,5740,50
20230612,105800,28884580,5770,5770,5770,5770,0
20230612,105700,28884580,5770,5770,5770,5770,0
20230612,105600,28884580,5770,5770,5770,5770,0
20230612,105500,28884580,5770,5770,5770,5770,1
20230612,105400,28878810,5770,5770,5770,5770,0
20230612,105300,28878810,5770,5770,5770,5770,0
20230612,105200,28878810,5770,5770,5770,5770,0
20230612,105100,28878810,5770,5770,5770,5770,0
20230612,105000,28878810,5770,5770,5770,5770,0
20230612,104900,28878810,5770,5770,5770,5770,0
20230612,104800,28878810,5770,5770,5770,5770,0
20230612,104700,28878810,5770,5770,5770,5770,0
20230612,104600,28878810,5770,5740,5770,5740,133
20230612,104500,28112210,5740,5740,5740,5740,1
20230612,104400,28106470,5720,5720,5720,5720,0
20230612,104300,28106470,5720,5720,5720,5720,0
20230612,104200,28106470,5720,5720,5720,5720,0
20230612,104100,28106470,5720,5730,5730,5720,200
20230612,104000,26962460,5730,5730,5730,5730,10
20230612,103900,26905160,5730,5730,5730,5730,50
20230612,103800,26618660,5740,5740,5740,5740,0
20230612,103700,26618660,5740,5740,5740,5740,0
20230612,103600,26618660,5740,5740,5740,5740,0
20230612,103500,26618660,5740,5740,5740,5740,0
20230612,103400,26618660,5740,5740,5740,5740,0
20230612,103300,26618660,5740,5740,5740,5740,0
20230612,103200,26618660,5740,5740,5740,5740,0
20230612,103100,26618660,5740,5740,5740,5740,1
20230612,103000,26612920,5730,5730,5730,5730,1
20230612,102900,26607190,5720,5720,5720,5720,0
20230612,102800,26607190,5720,5720,5720,5720,0
20230612,102700,26607190,5720,5720,5720,5720,0
20230612,102600,26607190,5720,5720,5720,5720,0
20230612,102500,26607190,5720,5720,5720,5720,0
20230612,102400,26607190,5720,5720,5720,5720,0
20230612,102300,26607190,5720,5720,5720,5720,0
20230612,102200,26607190,5720,5720,5720,5720,0
20230612,102100,26607190,5720,5720,5720,5720,0
20230612,102000,26607190,5720,5720,5720,5720,0
20230612,101900,26607190,5720,5720,5720,5720,0
20230612,101800,26607190,5720,5720,5720,5720,0
20230612,101700,26607190,5720,5720,5720,5720,4
20230612,101600,26584310,5770,5770,5770,5770,150
20230612,101500,25718810,5770,5770,5770,5770,0
20230612,101400,25718810,5770,5770,5770,5770,0
20230612,101300,25718810,5770,5770,5770,5770,0
20230612,101200,25718810,5770,5770,5770,5770,0
20230612,101100,25718810,5770,5770,5770,5770,0
20230612,101000,25718810,5770,5770,5770,5770,0
20230612,100900,25718810,5770,5770,5770,5770,0
20230612,100800,25718810,5770,5770,5770,5770,0
20230612,100700,25718810,5770,5750,5770,5750,2
20230612,100600,25707290,5700,5700,5700,5700,0
20230612,100500,25707290,5700,5700,5700,5700,0
20230612,100400,25707290,5700,5700,5700,5700,0
20230612,100300,25707290,5700,5710,5710,5700,938
20230612,100200,20353280,5720,5720,5720,5720,1
20230612,100100,20347560,5770,5770,5770,5770,0
20230612,100000,20347560,5770,5770,5770,5770,0
20230612,095900,20347560,5770,5770,5770,5770,1
20230612,095800,20341790,5730,5730,5730,5730,0
20230612,095700,20341790,5730,5730,5730,5730,50
20230612,095600,20055290,5720,5720,5720,5720,0
20230612,095500,20055290,5720,5720,5720,5720,501
20230612,095400,17189570,5720,5720,5720,5720,0
20230612,095300,17189570,5720,5740,5740,5720,643
20230612,095200,13503060,5770,5770,5770,5770,0
20230612,095100,13503060,5770,5770,5770,5770,0
20230612,095000,13503060,5770,5770,5770,5770,0
20230612,094900,13503060,5770,5770,5770,5770,0
20230612,094800,13503060,5770,5770,5770,5770,0
20230612,094700,13503060,5770,5770,5770,5770,0
20230612,094600,13503060,5770,5770,5770,5770,0
20230612,094500,13503060,5770,5770,5770,5770,0
20230612,094400,13503060,5770,5770,5770,5770,0
20230612,094300,13503060,5770,5770,5770,5770,0
20230612,094200,13503060,5770,5770,5770,5770,0
20230612,094100,13503060,5770,5770,5770,5770,1
20230612,094000,13497290,5770,5770,5770,5770,0
20230612,093900,13497290,5770,5770,5770,5770,20
20230612,093800,13381890,5770,5770,5770,5770,0
20230612,093700,13381890,5770,5770,5770,5770,0
20230612,093600,13381890,5770,5770,5770,5770,0
20230612,093500,13381890,5770,5770,5770,5770,0
20230612,093400,13381890,5770,5770,5770,5770,87
20230612,093300,12879900,5770,5740,5770,5740,2
20230612,093200,12868390,5740,5740,5740,5740,200
20230612,093100,11720390,5750,5750,5750,5750,0
20230612,093000,11720390,5750,5750,5750,5750,15
20230612,092900,11634140,5750,5750,5750,5750,0
20230612,092800,11634140,5750,5750,5750,5750,0
20230612,092700,11634140,5750,5750,5750,5750,0
20230612,092600,11634140,5750,5750,5750,5750,1
20230612,092500,11628390,5750,5760,5760,5750,59
20230612,092400,11288890,5760,5760,5760,5760,13
20230612,092300,11214010,5770,5770,5770,5770,0
20230612,092200,11214010,5770,5770,5770,5770,0
20230612,092100,11214010,5770,5770,5770,5770,28
20230612,092000,11052450,5770,5770,5770,5770,0
20230612,091900,11052450,5770,5770,5770,5770,0
20230612,091800,11052450,5770,5770,5770,5770,0
20230612,091700,11052450,5770,5770,5770,5770,0
20230612,091600,11052450,5770,5770,5770,5770,9
20230612,091500,11000520,5760,5760,5760,5760,0
20230612,091400,11000520,5760,5760,5760,5760,0
20230612,091300,11000520,5760,5760,5760,5760,0
20230612,091200,11000520,5760,5760,5760,5760,0
20230612,091100,11000520,5760,5760,5760,5760,300
20230612,091000,9272520,5760,5760,5760,5760,10
20230612,090900,9214920,5750,5800,5800,5740,746
20230612,090800,4923790,5840,5840,5840,5840,0
20230612,090700,4923790,5840,5840,5840,5840,0
20230612,090600,4923790,5840,5840,5840,5840,0
20230612,090500,4923790,5840,5840,5840,5840,0
20230612,090400,4923790,5840,5810,5840,5810,18
20230612,090300,4818700,5850,5850,5850,5850,0
20230612,090200,4818700,5850,5850,5850,5850,387
20230612,090100,2554750,5850,5850,5850,5850,20
20230612,090000,2437750,5850,5860,5860,5850,416