KissMeData/084670/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200100,23345820,15820,15820,15820,15820,44
20230612,200000,23345820,15820,15820,15820,15820,0
20230612,195900,23345820,15820,15820,15820,15820,0
20230612,195800,23345820,15820,15820,15820,15820,0
20230612,195700,23345820,15820,15820,15820,15820,0
20230612,195600,23345820,15820,15820,15820,15820,0
20230612,195500,23345820,15820,15820,15820,15820,0
20230612,195400,23345820,15820,15820,15820,15820,0
20230612,195300,23345820,15820,15820,15820,15820,0
20230612,195200,23345820,15820,15820,15820,15820,0
20230612,195100,23345820,15820,15820,15820,15820,0
20230612,195000,23345820,15820,15820,15820,15820,0
20230612,194900,23345820,15820,15820,15820,15820,0
20230612,194800,23345820,15820,15820,15820,15820,0
20230612,194700,23345820,15820,15820,15820,15820,0
20230612,194600,23345820,15820,15820,15820,15820,0
20230612,194500,23345820,15820,15820,15820,15820,0
20230612,194400,23345820,15820,15820,15820,15820,0
20230612,194300,23345820,15820,15820,15820,15820,0
20230612,194200,23345820,15820,15820,15820,15820,0
20230612,194100,23345820,15820,15820,15820,15820,0
20230612,194000,23345820,15820,15820,15820,15820,0
20230612,193900,23345820,15820,15820,15820,15820,0
20230612,193800,23345820,15820,15820,15820,15820,0
20230612,193700,23345820,15820,15820,15820,15820,0
20230612,193600,23345820,15820,15820,15820,15820,0
20230612,193500,23345820,15820,15820,15820,15820,0
20230612,193400,23345820,15820,15820,15820,15820,0
20230612,193300,23345820,15820,15820,15820,15820,0
20230612,193200,23345820,15820,15820,15820,15820,0
20230612,193100,23345820,15820,15820,15820,15820,44
20230612,193000,23345820,15820,15820,15820,15820,0
20230612,192900,23345820,15820,15820,15820,15820,0
20230612,192800,23345820,15820,15820,15820,15820,0
20230612,192700,23345820,15820,15820,15820,15820,0
20230612,192600,23345820,15820,15820,15820,15820,0
20230612,192500,23345820,15820,15820,15820,15820,0
20230612,192400,23345820,15820,15820,15820,15820,0
20230612,192300,23345820,15820,15820,15820,15820,0
20230612,192200,23345820,15820,15820,15820,15820,0
20230612,192100,23345820,15820,15820,15820,15820,0
20230612,192000,23345820,15820,15820,15820,15820,0
20230612,191900,23345820,15820,15820,15820,15820,0
20230612,191800,23345820,15820,15820,15820,15820,0
20230612,191700,23345820,15820,15820,15820,15820,0
20230612,191600,23345820,15820,15820,15820,15820,0
20230612,191500,23345820,15820,15820,15820,15820,0
20230612,191400,23345820,15820,15820,15820,15820,0
20230612,191300,23345820,15820,15820,15820,15820,0
20230612,191200,23345820,15820,15820,15820,15820,0
20230612,191100,23345820,15820,15820,15820,15820,0
20230612,191000,23345820,15820,15820,15820,15820,0
20230612,190900,23345820,15820,15820,15820,15820,0
20230612,190800,23345820,15820,15820,15820,15820,0
20230612,190700,23345820,15820,15820,15820,15820,0
20230612,190600,23345820,15820,15820,15820,15820,0
20230612,190500,23345820,15820,15820,15820,15820,0
20230612,190400,23345820,15820,15820,15820,15820,0
20230612,190300,23345820,15820,15820,15820,15820,0
20230612,190200,23345820,15820,15820,15820,15820,0
20230612,190100,23345820,15820,15820,15820,15820,44
20230612,190000,23345820,15820,15820,15820,15820,0
20230612,185900,23345820,15820,15820,15820,15820,0
20230612,185800,23345820,15820,15820,15820,15820,0
20230612,185700,23345820,15820,15820,15820,15820,0
20230612,185600,23345820,15820,15820,15820,15820,0
20230612,185500,23345820,15820,15820,15820,15820,0
20230612,185400,23345820,15820,15820,15820,15820,0
20230612,185300,23345820,15820,15820,15820,15820,0
20230612,185200,23345820,15820,15820,15820,15820,0
20230612,185100,23345820,15820,15820,15820,15820,0
20230612,185000,23345820,15820,15820,15820,15820,0
20230612,184900,23345820,15820,15820,15820,15820,0
20230612,184800,23345820,15820,15820,15820,15820,0
20230612,184700,23345820,15820,15820,15820,15820,0
20230612,184600,23345820,15820,15820,15820,15820,0
20230612,184500,23345820,15820,15820,15820,15820,0
20230612,184400,23345820,15820,15820,15820,15820,0
20230612,184300,23345820,15820,15820,15820,15820,0
20230612,184200,23345820,15820,15820,15820,15820,0
20230612,184100,23345820,15820,15820,15820,15820,0
20230612,184000,23345820,15820,15820,15820,15820,0
20230612,183900,23345820,15820,15820,15820,15820,0
20230612,183800,23345820,15820,15820,15820,15820,0
20230612,183700,23345820,15820,15820,15820,15820,0
20230612,183600,23345820,15820,15820,15820,15820,0
20230612,183500,23345820,15820,15820,15820,15820,0
20230612,183400,23345820,15820,15820,15820,15820,0
20230612,183300,23345820,15820,15820,15820,15820,0
20230612,183200,23345820,15820,15820,15820,15820,0
20230612,183100,23345820,15820,15820,15820,15820,44
20230612,183000,23345820,15820,15820,15820,15820,0
20230612,182900,23345820,15820,15820,15820,15820,0
20230612,182800,23345820,15820,15820,15820,15820,0
20230612,182700,23345820,15820,15820,15820,15820,0
20230612,182600,23345820,15820,15820,15820,15820,0
20230612,182500,23345820,15820,15820,15820,15820,0
20230612,182400,23345820,15820,15820,15820,15820,0
20230612,182300,23345820,15820,15820,15820,15820,0
20230612,182200,23345820,15820,15820,15820,15820,0
20230612,182100,23345820,15820,15820,15820,15820,0
20230612,182000,23345820,15820,15820,15820,15820,0
20230612,181900,23345820,15820,15820,15820,15820,0
20230612,181800,23345820,15820,15820,15820,15820,0
20230612,181700,23345820,15820,15820,15820,15820,0
20230612,181600,23345820,15820,15820,15820,15820,0
20230612,181500,23345820,15820,15820,15820,15820,0
20230612,181400,23345820,15820,15820,15820,15820,0
20230612,181300,23345820,15820,15820,15820,15820,0
20230612,181200,23345820,15820,15820,15820,15820,0
20230612,181100,23345820,15820,15820,15820,15820,0
20230612,181000,23345820,15820,15820,15820,15820,0
20230612,180900,23345820,15820,15820,15820,15820,0
20230612,180800,23345820,15820,15820,15820,15820,0
20230612,180700,23345820,15820,15820,15820,15820,0
20230612,180600,23345820,15820,15820,15820,15820,0
20230612,180500,23345820,15820,15820,15820,15820,0
20230612,180400,23345820,15820,15820,15820,15820,0
20230612,180300,23345820,15820,15820,15820,15820,0
20230612,180200,23345820,15820,15820,15820,15820,0
20230612,180100,23345820,15820,15820,15820,15820,44
20230612,180000,23345820,15820,15820,15820,15820,0
20230612,175900,23345820,15820,15820,15820,15820,0
20230612,175800,23345820,15820,15820,15820,15820,0
20230612,175700,23345820,15820,15820,15820,15820,0
20230612,175600,23345820,15820,15820,15820,15820,0
20230612,175500,23345820,15820,15820,15820,15820,0
20230612,175400,23345820,15820,15820,15820,15820,0
20230612,175300,23345820,15820,15820,15820,15820,0
20230612,175200,23345820,15820,15820,15820,15820,0
20230612,175100,23345820,15820,15820,15820,15820,0
20230612,175000,23345820,15820,15820,15820,15820,0
20230612,174900,23345820,15820,15820,15820,15820,0
20230612,174800,23345820,15820,15820,15820,15820,0
20230612,174700,23345820,15820,15820,15820,15820,0
20230612,174600,23345820,15820,15820,15820,15820,0
20230612,174500,23345820,15820,15820,15820,15820,0
20230612,174400,23345820,15820,15820,15820,15820,0
20230612,174300,23345820,15820,15820,15820,15820,0
20230612,174200,23345820,15820,15820,15820,15820,0
20230612,174100,23345820,15820,15820,15820,15820,0
20230612,174000,23345820,15820,15820,15820,15820,0
20230612,173900,23345820,15820,15820,15820,15820,0
20230612,173800,23345820,15820,15820,15820,15820,0
20230612,173700,23345820,15820,15820,15820,15820,0
20230612,173600,23345820,15820,15820,15820,15820,0
20230612,173500,23345820,15820,15820,15820,15820,0
20230612,173400,23345820,15820,15820,15820,15820,0
20230612,173300,23345820,15820,15820,15820,15820,0
20230612,173200,23345820,15820,15820,15820,15820,0
20230612,173100,23345820,15820,15820,15820,15820,44
20230612,173000,23345820,15820,15820,15820,15820,0
20230612,172900,23345820,15820,15820,15820,15820,0
20230612,172800,23345820,15820,15820,15820,15820,0
20230612,172700,23345820,15820,15820,15820,15820,0
20230612,172600,23345820,15820,15820,15820,15820,0
20230612,172500,23345820,15820,15820,15820,15820,0
20230612,172400,23345820,15820,15820,15820,15820,0
20230612,172300,23345820,15820,15820,15820,15820,0
20230612,172200,23345820,15820,15820,15820,15820,0
20230612,172100,23345820,15820,15820,15820,15820,0
20230612,172000,23345820,15820,15820,15820,15820,0
20230612,171900,23345820,15820,15820,15820,15820,0
20230612,171800,23345820,15820,15820,15820,15820,0
20230612,171700,23345820,15820,15820,15820,15820,0
20230612,171600,23345820,15820,15820,15820,15820,0
20230612,171500,23345820,15820,15820,15820,15820,0
20230612,171400,23345820,15820,15820,15820,15820,0
20230612,171300,23345820,15820,15820,15820,15820,0
20230612,171200,23345820,15820,15820,15820,15820,0
20230612,171100,23345820,15820,15820,15820,15820,0
20230612,171000,23345820,15820,15820,15820,15820,0
20230612,170900,23345820,15820,15820,15820,15820,0
20230612,170800,23345820,15820,15820,15820,15820,0
20230612,170700,23345820,15820,15820,15820,15820,0
20230612,170600,23345820,15820,15820,15820,15820,0
20230612,170500,23345820,15820,15820,15820,15820,0
20230612,170400,23345820,15820,15820,15820,15820,0
20230612,170300,23345820,15820,15820,15820,15820,0
20230612,170200,23345820,15820,15820,15820,15820,0
20230612,170100,23345820,15820,15820,15820,15820,44
20230612,170000,23345820,15820,15820,15820,15820,0
20230612,165900,23345820,15820,15820,15820,15820,0
20230612,165800,23345820,15820,15820,15820,15820,0
20230612,165700,23345820,15820,15820,15820,15820,0
20230612,165600,23345820,15820,15820,15820,15820,0
20230612,165500,23345820,15820,15820,15820,15820,0
20230612,165400,23345820,15820,15820,15820,15820,0
20230612,165300,23345820,15820,15820,15820,15820,0
20230612,165200,23345820,15820,15820,15820,15820,0
20230612,165100,23345820,15820,15820,15820,15820,0
20230612,165000,23345820,15820,15820,15820,15820,0
20230612,164900,23345820,15820,15820,15820,15820,0
20230612,164800,23345820,15820,15820,15820,15820,0
20230612,164700,23345820,15820,15820,15820,15820,0
20230612,164600,23345820,15820,15820,15820,15820,0
20230612,164500,23345820,15820,15820,15820,15820,0
20230612,164400,23345820,15820,15820,15820,15820,0
20230612,164300,23345820,15820,15820,15820,15820,0
20230612,164200,23345820,15820,15820,15820,15820,0
20230612,164100,23345820,15820,15820,15820,15820,0
20230612,164000,23345820,15820,15820,15820,15820,0
20230612,163900,23345820,15820,15820,15820,15820,0
20230612,163800,23345820,15820,15820,15820,15820,0
20230612,163700,23345820,15820,15820,15820,15820,0
20230612,163600,23345820,15820,15820,15820,15820,0
20230612,163500,23345820,15820,15820,15820,15820,0
20230612,163400,23345820,15820,15820,15820,15820,0
20230612,163300,23345820,15820,15820,15820,15820,0
20230612,163200,23345820,15820,15820,15820,15820,0
20230612,163100,23345820,15820,15820,15820,15820,44
20230612,163000,23345820,15820,15820,15820,15820,0
20230612,162900,23345820,15820,15820,15820,15820,0
20230612,162800,23345820,15820,15820,15820,15820,0
20230612,162700,23345820,15820,15820,15820,15820,0
20230612,162600,23345820,15820,15820,15820,15820,0
20230612,162500,23345820,15820,15820,15820,15820,0
20230612,162400,23345820,15820,15820,15820,15820,0
20230612,162300,23345820,15820,15820,15820,15820,0
20230612,162200,23345820,15820,15820,15820,15820,0
20230612,162100,23345820,15820,15820,15820,15820,0
20230612,162000,23345820,15820,15820,15820,15820,0
20230612,161900,23345820,15820,15820,15820,15820,0
20230612,161800,23345820,15820,15820,15820,15820,0
20230612,161700,23345820,15820,15820,15820,15820,0
20230612,161600,23345820,15820,15820,15820,15820,0
20230612,161500,23345820,15820,15820,15820,15820,0
20230612,161400,23345820,15820,15820,15820,15820,0
20230612,161300,23345820,15820,15820,15820,15820,0
20230612,161200,23345820,15820,15820,15820,15820,0
20230612,161100,23345820,15820,15820,15820,15820,0
20230612,161000,23345820,15820,15820,15820,15820,0
20230612,160900,23345820,15820,15820,15820,15820,0
20230612,160800,23345820,15820,15820,15820,15820,0
20230612,160700,23345820,15820,15820,15820,15820,0
20230612,160600,23345820,15820,15820,15820,15820,0
20230612,160500,23345820,15820,15820,15820,15820,0
20230612,160400,23345820,15820,15820,15820,15820,0
20230612,160300,23345820,15820,15820,15820,15820,0
20230612,160200,23345820,15820,15820,15820,15820,0
20230612,160100,23345820,15820,15820,15820,15820,44
20230612,160000,23345820,15820,15820,15820,15820,0
20230612,155900,23345820,15820,15820,15820,15820,0
20230612,155800,23345820,15820,15820,15820,15820,0
20230612,155700,23345820,15820,15820,15820,15820,0
20230612,155600,23345820,15820,15820,15820,15820,0
20230612,155500,23345820,15820,15820,15820,15820,0
20230612,155400,23345820,15820,15820,15820,15820,0
20230612,155300,23345820,15820,15820,15820,15820,0
20230612,155200,23345820,15820,15820,15820,15820,0
20230612,155100,23345820,15820,15820,15820,15820,0
20230612,155000,23345820,15820,15820,15820,15820,0
20230612,154900,23345820,15820,15820,15820,15820,0
20230612,154800,23345820,15820,15820,15820,15820,0
20230612,154700,23345820,15820,15820,15820,15820,0
20230612,154600,23345820,15820,15820,15820,15820,0
20230612,154500,23345820,15820,15820,15820,15820,0
20230612,154400,23345820,15820,15820,15820,15820,0
20230612,154300,23345820,15820,15820,15820,15820,0
20230612,154200,23345820,15820,15820,15820,15820,0
20230612,154100,23345820,15820,15820,15820,15820,0
20230612,154000,23345820,15820,15820,15820,15820,0
20230612,153900,23345820,15820,15820,15820,15820,0
20230612,153800,23345820,15820,15820,15820,15820,0
20230612,153700,23345820,15820,15820,15820,15820,0
20230612,153600,23345820,15820,15820,15820,15820,0
20230612,153500,23345820,15820,15820,15820,15820,0
20230612,153400,23345820,15820,15820,15820,15820,0
20230612,153300,23345820,15820,15820,15820,15820,0
20230612,153200,23345820,15820,15820,15820,15820,0
20230612,153100,23345820,15820,15820,15820,15820,44
20230612,153000,23345820,15820,15820,15820,15820,44
20230612,152900,22649740,15810,15810,15810,15810,0
20230612,152800,22649740,15810,15810,15810,15810,0
20230612,152700,22649740,15810,15810,15810,15810,0
20230612,152600,22649740,15810,15810,15810,15810,0
20230612,152500,22649740,15810,15810,15810,15810,0
20230612,152400,22649740,15810,15810,15810,15810,0
20230612,152300,22649740,15810,15810,15810,15810,0
20230612,152200,22649740,15810,15810,15810,15810,0
20230612,152100,22649740,15810,15810,15810,15810,0
20230612,152000,22649740,15810,15810,15810,15810,0
20230612,151900,22649740,15810,15810,15810,15810,0
20230612,151800,22649740,15810,15810,15810,15810,0
20230612,151700,22649740,15810,15810,15810,15810,0
20230612,151600,22649740,15810,15810,15810,15810,0
20230612,151500,22649740,15810,15820,15820,15810,19
20230612,151400,22349340,15820,15820,15820,15820,0
20230612,151300,22349340,15820,15820,15820,15820,0
20230612,151200,22349340,15820,15820,15820,15820,0
20230612,151100,22349340,15820,15820,15820,15820,0
20230612,151000,22349340,15820,15820,15820,15820,0
20230612,150900,22349340,15820,15820,15820,15820,0
20230612,150800,22349340,15820,15820,15820,15820,0
20230612,150700,22349340,15820,15820,15820,15820,0
20230612,150600,22349340,15820,15820,15820,15820,0
20230612,150500,22349340,15820,15820,15820,15820,0
20230612,150400,22349340,15820,15820,15820,15820,1
20230612,150300,22333520,15820,15820,15820,15820,0
20230612,150200,22333520,15820,15820,15820,15820,0
20230612,150100,22333520,15820,15820,15820,15820,0
20230612,150000,22333520,15820,15820,15820,15820,0
20230612,145900,22333520,15820,15820,15820,15820,0
20230612,145800,22333520,15820,15820,15820,15820,0
20230612,145700,22333520,15820,15820,15820,15820,0
20230612,145600,22333520,15820,15820,15820,15820,0
20230612,145500,22333520,15820,15820,15820,15820,0
20230612,145400,22333520,15820,15820,15820,15820,0
20230612,145300,22333520,15820,15820,15820,15820,0
20230612,145200,22333520,15820,15820,15820,15820,0
20230612,145100,22333520,15820,15820,15820,15820,0
20230612,145000,22333520,15820,15820,15820,15820,0
20230612,144900,22333520,15820,15820,15820,15820,0
20230612,144800,22333520,15820,15820,15820,15820,0
20230612,144700,22333520,15820,15820,15820,15820,5
20230612,144600,22254420,15820,15820,15820,15820,0
20230612,144500,22254420,15820,15820,15820,15820,0
20230612,144400,22254420,15820,15820,15820,15820,0
20230612,144300,22254420,15820,15820,15820,15820,10
20230612,144200,22096220,15820,15820,15820,15820,0
20230612,144100,22096220,15820,15820,15820,15820,0
20230612,144000,22096220,15820,15820,15820,15820,0
20230612,143900,22096220,15820,15820,15820,15820,0
20230612,143800,22096220,15820,15820,15820,15820,126
20230612,143700,20102900,15810,15810,15810,15810,0
20230612,143600,20102900,15810,15810,15810,15810,0
20230612,143500,20102900,15810,15810,15810,15810,0
20230612,143400,20102900,15810,15810,15810,15810,0
20230612,143300,20102900,15810,15810,15810,15810,0
20230612,143200,20102900,15810,15810,15810,15810,0
20230612,143100,20102900,15810,15810,15810,15810,0
20230612,143000,20102900,15810,15810,15810,15810,0
20230612,142900,20102900,15810,15810,15810,15810,0
20230612,142800,20102900,15810,15810,15810,15810,0
20230612,142700,20102900,15810,15810,15810,15810,0
20230612,142600,20102900,15810,15810,15810,15810,0
20230612,142500,20102900,15810,15810,15810,15810,0
20230612,142400,20102900,15810,15810,15810,15810,0
20230612,142300,20102900,15810,15810,15810,15810,0
20230612,142200,20102900,15810,15810,15810,15810,0
20230612,142100,20102900,15810,15810,15810,15810,0
20230612,142000,20102900,15810,15810,15810,15810,0
20230612,141900,20102900,15810,15810,15810,15810,0
20230612,141800,20102900,15810,15810,15810,15810,0
20230612,141700,20102900,15810,15810,15810,15810,254
20230612,141600,16087160,15810,15810,15810,15810,0
20230612,141500,16087160,15810,15810,15810,15810,0
20230612,141400,16087160,15810,15810,15810,15810,0
20230612,141300,16087160,15810,15810,15810,15810,0
20230612,141200,16087160,15810,15810,15810,15810,0
20230612,141100,16087160,15810,15810,15810,15810,0
20230612,141000,16087160,15810,15810,15810,15810,0
20230612,140900,16087160,15810,15810,15810,15810,0
20230612,140800,16087160,15810,15810,15810,15810,0
20230612,140700,16087160,15810,15810,15810,15810,0
20230612,140600,16087160,15810,15810,15810,15810,0
20230612,140500,16087160,15810,15810,15810,15810,0
20230612,140400,16087160,15810,15810,15810,15810,0
20230612,140300,16087160,15810,15810,15810,15810,0
20230612,140200,16087160,15810,15810,15810,15810,0
20230612,140100,16087160,15810,15810,15810,15810,0
20230612,140000,16087160,15810,15810,15810,15810,0
20230612,135900,16087160,15810,15810,15810,15810,0
20230612,135800,16087160,15810,15810,15810,15810,0
20230612,135700,16087160,15810,15810,15810,15810,0
20230612,135600,16087160,15810,15810,15810,15810,0
20230612,135500,16087160,15810,15810,15810,15810,0
20230612,135400,16087160,15810,15810,15810,15810,0
20230612,135300,16087160,15810,15810,15810,15810,0
20230612,135200,16087160,15810,15810,15810,15810,0
20230612,135100,16087160,15810,15810,15810,15810,0
20230612,135000,16087160,15810,15810,15810,15810,0
20230612,134900,16087160,15810,15810,15810,15810,0
20230612,134800,16087160,15810,15810,15810,15810,0
20230612,134700,16087160,15810,15810,15810,15810,0
20230612,134600,16087160,15810,15810,15810,15810,0
20230612,134500,16087160,15810,15810,15810,15810,0
20230612,134400,16087160,15810,15810,15810,15810,0
20230612,134300,16087160,15810,15810,15810,15810,0
20230612,134200,16087160,15810,15810,15810,15810,0
20230612,134100,16087160,15810,15810,15810,15810,0
20230612,134000,16087160,15810,15810,15810,15810,0
20230612,133900,16087160,15810,15810,15810,15810,0
20230612,133800,16087160,15810,15810,15810,15810,0
20230612,133700,16087160,15810,15810,15810,15810,68
20230612,133600,15012080,15820,15820,15820,15820,0
20230612,133500,15012080,15820,15820,15820,15820,0
20230612,133400,15012080,15820,15820,15820,15820,0
20230612,133300,15012080,15820,15820,15820,15820,0
20230612,133200,15012080,15820,15820,15820,15820,0
20230612,133100,15012080,15820,15820,15820,15820,0
20230612,133000,15012080,15820,15820,15820,15820,0
20230612,132900,15012080,15820,15820,15820,15820,0
20230612,132800,15012080,15820,15820,15820,15820,0
20230612,132700,15012080,15820,15820,15820,15820,0
20230612,132600,15012080,15820,15820,15820,15820,0
20230612,132500,15012080,15820,15820,15820,15820,0
20230612,132400,15012080,15820,15820,15820,15820,0
20230612,132300,15012080,15820,15820,15820,15820,0
20230612,132200,15012080,15820,15820,15820,15820,0
20230612,132100,15012080,15820,15820,15820,15820,0
20230612,132000,15012080,15820,15820,15820,15820,0
20230612,131900,15012080,15820,15820,15820,15820,0
20230612,131800,15012080,15820,15820,15820,15820,10
20230612,131700,14853880,15820,15820,15820,15820,0
20230612,131600,14853880,15820,15820,15820,15820,0
20230612,131500,14853880,15820,15820,15820,15820,0
20230612,131400,14853880,15820,15820,15820,15820,0
20230612,131300,14853880,15820,15820,15820,15820,0
20230612,131200,14853880,15820,15820,15820,15820,0
20230612,131100,14853880,15820,15820,15820,15820,0
20230612,131000,14853880,15820,15820,15820,15820,0
20230612,130900,14853880,15820,15820,15820,15820,0
20230612,130800,14853880,15820,15820,15820,15820,0
20230612,130700,14853880,15820,15820,15820,15820,0
20230612,130600,14853880,15820,15820,15820,15820,0
20230612,130500,14853880,15820,15820,15820,15820,0
20230612,130400,14853880,15820,15820,15820,15820,0
20230612,130300,14853880,15820,15820,15820,15820,0
20230612,130200,14853880,15820,15820,15820,15820,0
20230612,130100,14853880,15820,15820,15820,15820,1
20230612,130000,14838060,15820,15820,15820,15820,0
20230612,125900,14838060,15820,15820,15820,15820,0
20230612,125800,14838060,15820,15820,15820,15820,0
20230612,125700,14838060,15820,15820,15820,15820,0
20230612,125600,14838060,15820,15820,15820,15820,0
20230612,125500,14838060,15820,15820,15820,15820,0
20230612,125400,14838060,15820,15820,15820,15820,0
20230612,125300,14838060,15820,15820,15820,15820,0
20230612,125200,14838060,15820,15820,15820,15820,0
20230612,125100,14838060,15820,15820,15820,15820,0
20230612,125000,14838060,15820,15820,15820,15820,1
20230612,124900,14822240,15820,15820,15820,15820,10
20230612,124800,14664040,15820,15820,15820,15820,0
20230612,124700,14664040,15820,15820,15820,15820,0
20230612,124600,14664040,15820,15820,15820,15820,0
20230612,124500,14664040,15820,15820,15820,15820,0
20230612,124400,14664040,15820,15820,15820,15820,0
20230612,124300,14664040,15820,15820,15820,15820,0
20230612,124200,14664040,15820,15820,15820,15820,0
20230612,124100,14664040,15820,15820,15820,15820,1
20230612,124000,14648220,15820,15820,15820,15820,0
20230612,123900,14648220,15820,15820,15820,15820,0
20230612,123800,14648220,15820,15820,15820,15820,0
20230612,123700,14648220,15820,15820,15820,15820,0
20230612,123600,14648220,15820,15820,15820,15820,0
20230612,123500,14648220,15820,15820,15820,15820,0
20230612,123400,14648220,15820,15820,15820,15820,0
20230612,123300,14648220,15820,15820,15820,15820,1
20230612,123200,14632400,15820,15820,15820,15820,0
20230612,123100,14632400,15820,15820,15820,15820,0
20230612,123000,14632400,15820,15820,15820,15820,0
20230612,122900,14632400,15820,15820,15820,15820,0
20230612,122800,14632400,15820,15820,15820,15820,0
20230612,122700,14632400,15820,15820,15820,15820,0
20230612,122600,14632400,15820,15820,15820,15820,0
20230612,122500,14632400,15820,15820,15820,15820,0
20230612,122400,14632400,15820,15820,15820,15820,1
20230612,122300,14616580,15820,15820,15820,15820,0
20230612,122200,14616580,15820,15820,15820,15820,0
20230612,122100,14616580,15820,15820,15820,15820,1
20230612,122000,14600760,15820,15820,15820,15820,0
20230612,121900,14600760,15820,15820,15820,15820,0
20230612,121800,14600760,15820,15820,15820,15820,0
20230612,121700,14600760,15820,15820,15820,15820,1
20230612,121600,14584940,15820,15820,15820,15820,0
20230612,121500,14584940,15820,15820,15820,15820,1
20230612,121400,14569120,15820,15820,15820,15820,0
20230612,121300,14569120,15820,15820,15820,15820,0
20230612,121200,14569120,15820,15820,15820,15820,0
20230612,121100,14569120,15820,15820,15820,15820,0
20230612,121000,14569120,15820,15820,15820,15820,0
20230612,120900,14569120,15820,15820,15820,15820,0
20230612,120800,14569120,15820,15820,15820,15820,1
20230612,120700,14553300,15820,15820,15820,15820,0
20230612,120600,14553300,15820,15820,15820,15820,0
20230612,120500,14553300,15820,15820,15820,15820,0
20230612,120400,14553300,15820,15820,15820,15820,0
20230612,120300,14553300,15820,15820,15820,15820,0
20230612,120200,14553300,15820,15820,15820,15820,0
20230612,120100,14553300,15820,15820,15820,15820,1
20230612,120000,14537480,15830,15820,15830,15820,2
20230612,115900,14505830,15830,15830,15830,15830,0
20230612,115800,14505830,15830,15830,15830,15830,0
20230612,115700,14505830,15830,15830,15830,15830,0
20230612,115600,14505830,15830,15830,15830,15830,0
20230612,115500,14505830,15830,15830,15830,15830,0
20230612,115400,14505830,15830,15830,15830,15830,0
20230612,115300,14505830,15830,15870,15870,15830,152
20230612,115200,12099200,15880,15880,15880,15880,0
20230612,115100,12099200,15880,15880,15880,15880,0
20230612,115000,12099200,15880,15880,15880,15880,0
20230612,114900,12099200,15880,15880,15880,15880,0
20230612,114800,12099200,15880,15880,15880,15880,0
20230612,114700,12099200,15880,15880,15880,15880,0
20230612,114600,12099200,15880,15880,15880,15880,0
20230612,114500,12099200,15880,15880,15880,15880,0
20230612,114400,12099200,15880,15880,15880,15880,0
20230612,114300,12099200,15880,15880,15880,15880,1
20230612,114200,12083320,15880,15880,15880,15880,0
20230612,114100,12083320,15880,15880,15880,15880,0
20230612,114000,12083320,15880,15880,15880,15880,0
20230612,113900,12083320,15880,15880,15880,15880,0
20230612,113800,12083320,15880,15880,15880,15880,1
20230612,113700,12067440,15880,15880,15880,15880,0
20230612,113600,12067440,15880,15880,15880,15880,0
20230612,113500,12067440,15880,15890,15890,15880,33
20230612,113400,11543300,15890,15890,15890,15890,0
20230612,113300,11543300,15890,15890,15890,15890,0
20230612,113200,11543300,15890,15890,15890,15890,0
20230612,113100,11543300,15890,15890,15890,15890,0
20230612,113000,11543300,15890,15890,15890,15890,0
20230612,112900,11543300,15890,15890,15890,15890,0
20230612,112800,11543300,15890,15890,15890,15890,0
20230612,112700,11543300,15890,15890,15890,15890,0
20230612,112600,11543300,15890,15890,15890,15890,0
20230612,112500,11543300,15890,15890,15890,15890,0
20230612,112400,11543300,15890,15920,15920,15890,162
20230612,112300,8968680,15940,15940,15940,15940,0
20230612,112200,8968680,15940,15940,15940,15940,3
20230612,112100,8920860,15950,15950,15950,15950,0
20230612,112000,8920860,15950,15950,15950,15950,0
20230612,111900,8920860,15950,15950,15950,15950,0
20230612,111800,8920860,15950,15950,15950,15950,0
20230612,111700,8920860,15950,15950,15950,15950,0
20230612,111600,8920860,15950,15950,15950,15950,0
20230612,111500,8920860,15950,15950,15950,15950,0
20230612,111400,8920860,15950,15950,15950,15950,5
20230612,111300,8841110,15950,15950,15950,15950,0
20230612,111200,8841110,15950,15950,15950,15950,2
20230612,111100,8809210,15940,15940,15940,15940,0
20230612,111000,8809210,15940,15940,15940,15940,0
20230612,110900,8809210,15940,15940,15940,15940,1
20230612,110800,8793270,15950,15950,15950,15950,0
20230612,110700,8793270,15950,15950,15950,15950,0
20230612,110600,8793270,15950,15950,15950,15950,0
20230612,110500,8793270,15950,15950,15950,15950,0
20230612,110400,8793270,15950,15950,15950,15950,0
20230612,110300,8793270,15950,15950,15950,15950,0
20230612,110200,8793270,15950,15950,15950,15950,0
20230612,110100,8793270,15950,15950,15950,15950,0
20230612,110000,8793270,15950,15950,15950,15950,0
20230612,105900,8793270,15950,15950,15950,15950,0
20230612,105800,8793270,15950,15950,15950,15950,0
20230612,105700,8793270,15950,15950,15950,15950,0
20230612,105600,8793270,15950,15950,15950,15950,0
20230612,105500,8793270,15950,15950,15950,15950,0
20230612,105400,8793270,15950,15950,15950,15950,0
20230612,105300,8793270,15950,15950,15950,15950,0
20230612,105200,8793270,15950,15950,15950,15950,0
20230612,105100,8793270,15950,15950,15950,15950,0
20230612,105000,8793270,15950,15950,15950,15950,0
20230612,104900,8793270,15950,15950,15950,15950,0
20230612,104800,8793270,15950,15950,15950,15950,1
20230612,104700,8777320,15950,15950,15950,15950,0
20230612,104600,8777320,15950,15950,15950,15950,0
20230612,104500,8777320,15950,15950,15950,15950,0
20230612,104400,8777320,15950,15950,15950,15950,0
20230612,104300,8777320,15950,15950,15950,15950,0
20230612,104200,8777320,15950,15950,15950,15950,1
20230612,104100,8761370,15950,15950,15950,15950,0
20230612,104000,8761370,15950,15950,15950,15950,1
20230612,103900,8745420,15950,15950,15950,15950,0
20230612,103800,8745420,15950,15950,15950,15950,0
20230612,103700,8745420,15950,15950,15950,15950,0
20230612,103600,8745420,15950,15950,15950,15950,0
20230612,103500,8745420,15950,15950,15950,15950,0
20230612,103400,8745420,15950,15950,15950,15950,0
20230612,103300,8745420,15950,15950,15950,15950,0
20230612,103200,8745420,15950,15950,15950,15950,0
20230612,103100,8745420,15950,15950,15950,15950,0
20230612,103000,8745420,15950,15950,15950,15950,0
20230612,102900,8745420,15950,15950,15950,15950,0
20230612,102800,8745420,15950,15950,15950,15950,0
20230612,102700,8745420,15950,15950,15950,15950,0
20230612,102600,8745420,15950,15950,15950,15950,0
20230612,102500,8745420,15950,15950,15950,15950,0
20230612,102400,8745420,15950,15950,15950,15950,1
20230612,102300,8729470,15960,15960,15960,15960,0
20230612,102200,8729470,15960,15960,15960,15960,0
20230612,102100,8729470,15960,15960,15960,15960,0
20230612,102000,8729470,15960,15960,15960,15960,0
20230612,101900,8729470,15960,15960,15960,15960,0
20230612,101800,8729470,15960,15960,15960,15960,0
20230612,101700,8729470,15960,15960,15960,15960,0
20230612,101600,8729470,15960,15960,15960,15960,0
20230612,101500,8729470,15960,15960,15960,15960,0
20230612,101400,8729470,15960,15960,15960,15960,0
20230612,101300,8729470,15960,15960,15960,15960,0
20230612,101200,8729470,15960,15960,15960,15960,1
20230612,101100,8713510,15950,15950,15950,15950,127
20230612,101000,6687860,15960,15960,15960,15960,0
20230612,100900,6687860,15960,15960,15960,15960,0
20230612,100800,6687860,15960,15960,15960,15960,4
20230612,100700,6624020,15960,15960,15960,15960,0
20230612,100600,6624020,15960,15960,15960,15960,5
20230612,100500,6544220,15960,15960,15960,15960,10
20230612,100400,6384620,15960,15960,15960,15960,0
20230612,100300,6384620,15960,15960,15960,15960,0
20230612,100200,6384620,15960,15960,15960,15960,0
20230612,100100,6384620,15960,15960,15960,15960,0
20230612,100000,6384620,15960,15960,15960,15960,195
20230612,095900,3272420,15960,15960,15960,15960,0
20230612,095800,3272420,15960,15960,15960,15960,0
20230612,095700,3272420,15960,15990,15990,15960,139
20230612,095600,1053880,16000,16000,16000,16000,0
20230612,095500,1053880,16000,16000,16000,16000,0
20230612,095400,1053880,16000,16000,16000,16000,0
20230612,095300,1053880,16000,16000,16000,16000,0
20230612,095200,1053880,16000,16000,16000,16000,0
20230612,095100,1053880,16000,16000,16000,16000,0
20230612,095000,1053880,16000,16000,16000,16000,0
20230612,094900,1053880,16000,16000,16000,16000,0
20230612,094800,1053880,16000,16000,16000,16000,0
20230612,094700,1053880,16000,16000,16000,16000,0
20230612,094600,1053880,16000,16000,16000,16000,0
20230612,094500,1053880,16000,16000,16000,16000,1
20230612,094400,1037880,16000,16000,16000,16000,0
20230612,094300,1037880,16000,16000,16000,16000,0
20230612,094200,1037880,16000,16000,16000,16000,0
20230612,094100,1037880,16000,16000,16000,16000,0
20230612,094000,1037880,16000,16000,16000,16000,1
20230612,093900,1021880,16000,16000,16000,16000,0
20230612,093800,1021880,16000,16000,16000,16000,0
20230612,093700,1021880,16000,16000,16000,16000,0
20230612,093600,1021880,16000,16000,16000,16000,0
20230612,093500,1021880,16000,16000,16000,16000,0
20230612,093400,1021880,16000,16000,16000,16000,0
20230612,093300,1021880,16000,16000,16000,16000,1
20230612,093200,1005880,16000,16000,16000,16000,0
20230612,093100,1005880,16000,16000,16000,16000,0
20230612,093000,1005880,16000,16000,16000,16000,0
20230612,092900,1005880,16000,16000,16000,16000,0
20230612,092800,1005880,16000,16000,16000,16000,0
20230612,092700,1005880,16000,16000,16000,16000,0
20230612,092600,1005880,16000,16000,16000,16000,0
20230612,092500,1005880,16000,16000,16000,16000,1
20230612,092400,989880,15960,15960,15960,15960,0
20230612,092300,989880,15960,15960,15960,15960,0
20230612,092200,989880,15960,15960,15960,15960,0
20230612,092100,989880,15960,15960,15960,15960,0
20230612,092000,989880,15960,15960,15960,15960,0
20230612,091900,989880,15960,15960,15960,15960,0
20230612,091800,989880,15960,15960,15960,15960,0
20230612,091700,989880,15960,15960,15960,15960,0
20230612,091600,989880,15960,15960,15960,15960,0
20230612,091500,989880,15960,15960,15960,15960,0
20230612,091400,989880,15960,15980,15980,15960,36
20230612,091300,415280,15980,15980,15980,15980,0
20230612,091200,415280,15980,15980,15980,15980,0
20230612,091100,415280,15980,15980,15980,15980,1
20230612,091000,399300,15980,15980,15980,15980,1
20230612,090900,383320,15960,15960,15960,15960,0
20230612,090800,383320,15960,15960,15960,15960,0
20230612,090700,383320,15960,15960,15960,15960,0
20230612,090600,383320,15960,15980,15990,15960,23
20230612,090500,16160,16160,16160,16160,16160,0
20230612,090400,16160,16160,16160,16160,16160,0
20230612,090300,16160,16160,16160,16160,16160,0
20230612,090200,16160,16160,16160,16160,16160,1
20230612,090100,0,15960,15960,15960,15960,0
20230612,090000,0,15960,15960,15960,15960,0