KissMeData/225530/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201200,193029770,6450,6450,6450,6450,878
20230612,201100,193029770,6450,6450,6450,6450,0
20230612,201000,193029770,6450,6450,6450,6450,0
20230612,200900,193029770,6450,6450,6450,6450,0
20230612,200800,193029770,6450,6450,6450,6450,0
20230612,200700,193029770,6450,6450,6450,6450,0
20230612,200600,193029770,6450,6450,6450,6450,0
20230612,200500,193029770,6450,6450,6450,6450,0
20230612,200400,193029770,6450,6450,6450,6450,0
20230612,200300,193029770,6450,6450,6450,6450,0
20230612,200200,193029770,6450,6450,6450,6450,0
20230612,200100,193029770,6450,6450,6450,6450,0
20230612,200000,193029770,6450,6450,6450,6450,0
20230612,195900,193029770,6450,6450,6450,6450,0
20230612,195800,193029770,6450,6450,6450,6450,0
20230612,195700,193029770,6450,6450,6450,6450,0
20230612,195600,193029770,6450,6450,6450,6450,0
20230612,195500,193029770,6450,6450,6450,6450,0
20230612,195400,193029770,6450,6450,6450,6450,0
20230612,195300,193029770,6450,6450,6450,6450,0
20230612,195200,193029770,6450,6450,6450,6450,0
20230612,195100,193029770,6450,6450,6450,6450,0
20230612,195000,193029770,6450,6450,6450,6450,0
20230612,194900,193029770,6450,6450,6450,6450,0
20230612,194800,193029770,6450,6450,6450,6450,0
20230612,194700,193029770,6450,6450,6450,6450,0
20230612,194600,193029770,6450,6450,6450,6450,0
20230612,194500,193029770,6450,6450,6450,6450,0
20230612,194400,193029770,6450,6450,6450,6450,0
20230612,194300,193029770,6450,6450,6450,6450,0
20230612,194200,193029770,6450,6450,6450,6450,878
20230612,194100,193029770,6450,6450,6450,6450,0
20230612,194000,193029770,6450,6450,6450,6450,0
20230612,193900,193029770,6450,6450,6450,6450,0
20230612,193800,193029770,6450,6450,6450,6450,0
20230612,193700,193029770,6450,6450,6450,6450,0
20230612,193600,193029770,6450,6450,6450,6450,0
20230612,193500,193029770,6450,6450,6450,6450,0
20230612,193400,193029770,6450,6450,6450,6450,0
20230612,193300,193029770,6450,6450,6450,6450,0
20230612,193200,193029770,6450,6450,6450,6450,0
20230612,193100,193029770,6450,6450,6450,6450,0
20230612,193000,193029770,6450,6450,6450,6450,0
20230612,192900,193029770,6450,6450,6450,6450,0
20230612,192800,193029770,6450,6450,6450,6450,0
20230612,192700,193029770,6450,6450,6450,6450,0
20230612,192600,193029770,6450,6450,6450,6450,0
20230612,192500,193029770,6450,6450,6450,6450,0
20230612,192400,193029770,6450,6450,6450,6450,0
20230612,192300,193029770,6450,6450,6450,6450,0
20230612,192200,193029770,6450,6450,6450,6450,0
20230612,192100,193029770,6450,6450,6450,6450,0
20230612,192000,193029770,6450,6450,6450,6450,0
20230612,191900,193029770,6450,6450,6450,6450,0
20230612,191800,193029770,6450,6450,6450,6450,0
20230612,191700,193029770,6450,6450,6450,6450,0
20230612,191600,193029770,6450,6450,6450,6450,0
20230612,191500,193029770,6450,6450,6450,6450,0
20230612,191400,193029770,6450,6450,6450,6450,0
20230612,191300,193029770,6450,6450,6450,6450,0
20230612,191200,193029770,6450,6450,6450,6450,878
20230612,191100,193029770,6450,6450,6450,6450,0
20230612,191000,193029770,6450,6450,6450,6450,0
20230612,190900,193029770,6450,6450,6450,6450,0
20230612,190800,193029770,6450,6450,6450,6450,0
20230612,190700,193029770,6450,6450,6450,6450,0
20230612,190600,193029770,6450,6450,6450,6450,0
20230612,190500,193029770,6450,6450,6450,6450,0
20230612,190400,193029770,6450,6450,6450,6450,0
20230612,190300,193029770,6450,6450,6450,6450,0
20230612,190200,193029770,6450,6450,6450,6450,0
20230612,190100,193029770,6450,6450,6450,6450,0
20230612,190000,193029770,6450,6450,6450,6450,0
20230612,185900,193029770,6450,6450,6450,6450,0
20230612,185800,193029770,6450,6450,6450,6450,0
20230612,185700,193029770,6450,6450,6450,6450,0
20230612,185600,193029770,6450,6450,6450,6450,0
20230612,185500,193029770,6450,6450,6450,6450,0
20230612,185400,193029770,6450,6450,6450,6450,0
20230612,185300,193029770,6450,6450,6450,6450,0
20230612,185200,193029770,6450,6450,6450,6450,0
20230612,185100,193029770,6450,6450,6450,6450,0
20230612,185000,193029770,6450,6450,6450,6450,0
20230612,184900,193029770,6450,6450,6450,6450,0
20230612,184800,193029770,6450,6450,6450,6450,0
20230612,184700,193029770,6450,6450,6450,6450,0
20230612,184600,193029770,6450,6450,6450,6450,0
20230612,184500,193029770,6450,6450,6450,6450,0
20230612,184400,193029770,6450,6450,6450,6450,0
20230612,184300,193029770,6450,6450,6450,6450,0
20230612,184200,193029770,6450,6450,6450,6450,878
20230612,184100,193029770,6450,6450,6450,6450,0
20230612,184000,193029770,6450,6450,6450,6450,0
20230612,183900,193029770,6450,6450,6450,6450,0
20230612,183800,193029770,6450,6450,6450,6450,0
20230612,183700,193029770,6450,6450,6450,6450,0
20230612,183600,193029770,6450,6450,6450,6450,0
20230612,183500,193029770,6450,6450,6450,6450,0
20230612,183400,193029770,6450,6450,6450,6450,0
20230612,183300,193029770,6450,6450,6450,6450,0
20230612,183200,193029770,6450,6450,6450,6450,0
20230612,183100,193029770,6450,6450,6450,6450,0
20230612,183000,193029770,6450,6450,6450,6450,0
20230612,182900,193029770,6450,6450,6450,6450,0
20230612,182800,193029770,6450,6450,6450,6450,0
20230612,182700,193029770,6450,6450,6450,6450,0
20230612,182600,193029770,6450,6450,6450,6450,0
20230612,182500,193029770,6450,6450,6450,6450,0
20230612,182400,193029770,6450,6450,6450,6450,0
20230612,182300,193029770,6450,6450,6450,6450,0
20230612,182200,193029770,6450,6450,6450,6450,0
20230612,182100,193029770,6450,6450,6450,6450,0
20230612,182000,193029770,6450,6450,6450,6450,0
20230612,181900,193029770,6450,6450,6450,6450,0
20230612,181800,193029770,6450,6450,6450,6450,0
20230612,181700,193029770,6450,6450,6450,6450,0
20230612,181600,193029770,6450,6450,6450,6450,0
20230612,181500,193029770,6450,6450,6450,6450,0
20230612,181400,193029770,6450,6450,6450,6450,0
20230612,181300,193029770,6450,6450,6450,6450,0
20230612,181200,193029770,6450,6450,6450,6450,878
20230612,181100,193029770,6450,6450,6450,6450,0
20230612,181000,193029770,6450,6450,6450,6450,0
20230612,180900,193029770,6450,6450,6450,6450,0
20230612,180800,193029770,6450,6450,6450,6450,0
20230612,180700,193029770,6450,6450,6450,6450,0
20230612,180600,193029770,6450,6450,6450,6450,0
20230612,180500,193029770,6450,6450,6450,6450,0
20230612,180400,193029770,6450,6450,6450,6450,0
20230612,180300,193029770,6450,6450,6450,6450,0
20230612,180200,193029770,6450,6450,6450,6450,0
20230612,180100,193029770,6450,6450,6450,6450,0
20230612,180000,193029770,6450,6450,6450,6450,0
20230612,175900,193029770,6450,6450,6450,6450,0
20230612,175800,193029770,6450,6450,6450,6450,0
20230612,175700,193029770,6450,6450,6450,6450,0
20230612,175600,193029770,6450,6450,6450,6450,0
20230612,175500,193029770,6450,6450,6450,6450,0
20230612,175400,193029770,6450,6450,6450,6450,0
20230612,175300,193029770,6450,6450,6450,6450,0
20230612,175200,193029770,6450,6450,6450,6450,0
20230612,175100,193029770,6450,6450,6450,6450,0
20230612,175000,193029770,6450,6450,6450,6450,0
20230612,174900,193029770,6450,6450,6450,6450,0
20230612,174800,193029770,6450,6450,6450,6450,0
20230612,174700,193029770,6450,6450,6450,6450,0
20230612,174600,193029770,6450,6450,6450,6450,0
20230612,174500,193029770,6450,6450,6450,6450,0
20230612,174400,193029770,6450,6450,6450,6450,0
20230612,174300,193029770,6450,6450,6450,6450,0
20230612,174200,193029770,6450,6450,6450,6450,878
20230612,174100,193029770,6450,6450,6450,6450,0
20230612,174000,193029770,6450,6450,6450,6450,0
20230612,173900,193029770,6450,6450,6450,6450,0
20230612,173800,193029770,6450,6450,6450,6450,0
20230612,173700,193029770,6450,6450,6450,6450,0
20230612,173600,193029770,6450,6450,6450,6450,0
20230612,173500,193029770,6450,6450,6450,6450,0
20230612,173400,193029770,6450,6450,6450,6450,0
20230612,173300,193029770,6450,6450,6450,6450,0
20230612,173200,193029770,6450,6450,6450,6450,0
20230612,173100,193029770,6450,6450,6450,6450,0
20230612,173000,193029770,6450,6450,6450,6450,0
20230612,172900,193029770,6450,6450,6450,6450,0
20230612,172800,193029770,6450,6450,6450,6450,0
20230612,172700,193029770,6450,6450,6450,6450,0
20230612,172600,193029770,6450,6450,6450,6450,0
20230612,172500,193029770,6450,6450,6450,6450,0
20230612,172400,193029770,6450,6450,6450,6450,0
20230612,172300,193029770,6450,6450,6450,6450,0
20230612,172200,193029770,6450,6450,6450,6450,0
20230612,172100,193029770,6450,6450,6450,6450,0
20230612,172000,193029770,6450,6450,6450,6450,0
20230612,171900,193029770,6450,6450,6450,6450,0
20230612,171800,193029770,6450,6450,6450,6450,0
20230612,171700,193029770,6450,6450,6450,6450,0
20230612,171600,193029770,6450,6450,6450,6450,0
20230612,171500,193029770,6450,6450,6450,6450,0
20230612,171400,193029770,6450,6450,6450,6450,0
20230612,171300,193029770,6450,6450,6450,6450,0
20230612,171200,193029770,6450,6450,6450,6450,878
20230612,171100,193029770,6450,6450,6450,6450,0
20230612,171000,193029770,6450,6450,6450,6450,0
20230612,170900,193029770,6450,6450,6450,6450,0
20230612,170800,193029770,6450,6450,6450,6450,0
20230612,170700,193029770,6450,6450,6450,6450,0
20230612,170600,193029770,6450,6450,6450,6450,0
20230612,170500,193029770,6450,6450,6450,6450,0
20230612,170400,193029770,6450,6450,6450,6450,0
20230612,170300,193029770,6450,6450,6450,6450,0
20230612,170200,193029770,6450,6450,6450,6450,0
20230612,170100,193029770,6450,6450,6450,6450,0
20230612,170000,193029770,6450,6450,6450,6450,0
20230612,165900,193029770,6450,6450,6450,6450,0
20230612,165800,193029770,6450,6450,6450,6450,0
20230612,165700,193029770,6450,6450,6450,6450,0
20230612,165600,193029770,6450,6450,6450,6450,0
20230612,165500,193029770,6450,6450,6450,6450,0
20230612,165400,193029770,6450,6450,6450,6450,0
20230612,165300,193029770,6450,6450,6450,6450,0
20230612,165200,193029770,6450,6450,6450,6450,0
20230612,165100,193029770,6450,6450,6450,6450,0
20230612,165000,193029770,6450,6450,6450,6450,0
20230612,164900,193029770,6450,6450,6450,6450,0
20230612,164800,193029770,6450,6450,6450,6450,0
20230612,164700,193029770,6450,6450,6450,6450,0
20230612,164600,193029770,6450,6450,6450,6450,0
20230612,164500,193029770,6450,6450,6450,6450,0
20230612,164400,193029770,6450,6450,6450,6450,0
20230612,164300,193029770,6450,6450,6450,6450,0
20230612,164200,193029770,6450,6450,6450,6450,878
20230612,164100,193029770,6450,6450,6450,6450,0
20230612,164000,193029770,6450,6450,6450,6450,0
20230612,163900,193029770,6450,6450,6450,6450,0
20230612,163800,193029770,6450,6450,6450,6450,0
20230612,163700,193029770,6450,6450,6450,6450,0
20230612,163600,193029770,6450,6450,6450,6450,0
20230612,163500,193029770,6450,6450,6450,6450,0
20230612,163400,193029770,6450,6450,6450,6450,0
20230612,163300,193029770,6450,6450,6450,6450,0
20230612,163200,193029770,6450,6450,6450,6450,0
20230612,163100,193029770,6450,6450,6450,6450,0
20230612,163000,193029770,6450,6450,6450,6450,0
20230612,162900,193029770,6450,6450,6450,6450,0
20230612,162800,193029770,6450,6450,6450,6450,0
20230612,162700,193029770,6450,6450,6450,6450,0
20230612,162600,193029770,6450,6450,6450,6450,0
20230612,162500,193029770,6450,6450,6450,6450,0
20230612,162400,193029770,6450,6450,6450,6450,0
20230612,162300,193029770,6450,6450,6450,6450,0
20230612,162200,193029770,6450,6450,6450,6450,0
20230612,162100,193029770,6450,6450,6450,6450,0
20230612,162000,193029770,6450,6450,6450,6450,0
20230612,161900,193029770,6450,6450,6450,6450,0
20230612,161800,193029770,6450,6450,6450,6450,0
20230612,161700,193029770,6450,6450,6450,6450,0
20230612,161600,193029770,6450,6450,6450,6450,0
20230612,161500,193029770,6450,6450,6450,6450,0
20230612,161400,193029770,6450,6450,6450,6450,0
20230612,161300,193029770,6450,6450,6450,6450,0
20230612,161200,193029770,6450,6450,6450,6450,878
20230612,161100,193029770,6450,6450,6450,6450,0
20230612,161000,193029770,6450,6450,6450,6450,0
20230612,160900,193029770,6450,6450,6450,6450,0
20230612,160800,193029770,6450,6450,6450,6450,0
20230612,160700,193029770,6450,6450,6450,6450,0
20230612,160600,193029770,6450,6450,6450,6450,0
20230612,160500,193029770,6450,6450,6450,6450,0
20230612,160400,193029770,6450,6450,6450,6450,0
20230612,160300,193029770,6450,6450,6450,6450,0
20230612,160200,193029770,6450,6450,6450,6450,0
20230612,160100,193029770,6450,6450,6450,6450,0
20230612,160000,193029770,6450,6450,6450,6450,0
20230612,155900,193029770,6450,6450,6450,6450,0
20230612,155800,193029770,6450,6450,6450,6450,0
20230612,155700,193029770,6450,6450,6450,6450,0
20230612,155600,193029770,6450,6450,6450,6450,0
20230612,155500,193029770,6450,6450,6450,6450,0
20230612,155400,193029770,6450,6450,6450,6450,0
20230612,155300,193029770,6450,6450,6450,6450,0
20230612,155200,193029770,6450,6450,6450,6450,0
20230612,155100,193029770,6450,6450,6450,6450,0
20230612,155000,193029770,6450,6450,6450,6450,0
20230612,154900,193029770,6450,6450,6450,6450,0
20230612,154800,193029770,6450,6450,6450,6450,0
20230612,154700,193029770,6450,6450,6450,6450,0
20230612,154600,193029770,6450,6450,6450,6450,0
20230612,154500,193029770,6450,6450,6450,6450,0
20230612,154400,193029770,6450,6450,6450,6450,0
20230612,154300,193029770,6450,6450,6450,6450,0
20230612,154200,193029770,6450,6450,6450,6450,878
20230612,154100,193029770,6450,6450,6450,6450,0
20230612,154000,193029770,6450,6450,6450,6450,0
20230612,153900,193029770,6450,6450,6450,6450,0
20230612,153800,193029770,6450,6450,6450,6450,0
20230612,153700,193029770,6450,6450,6450,6450,0
20230612,153600,193029770,6450,6450,6450,6450,0
20230612,153500,193029770,6450,6450,6450,6450,0
20230612,153400,193029770,6450,6450,6450,6450,0
20230612,153300,193029770,6450,6450,6450,6450,0
20230612,153200,193029770,6450,6450,6450,6450,0
20230612,153100,193029770,6450,6450,6450,6450,0
20230612,153000,193029770,6450,6450,6450,6450,878
20230612,152900,187366670,6470,6470,6470,6470,0
20230612,152800,187366670,6470,6470,6470,6470,0
20230612,152700,187366670,6470,6470,6470,6470,0
20230612,152600,187366670,6470,6470,6470,6470,0
20230612,152500,187366670,6470,6470,6470,6470,0
20230612,152400,187366670,6470,6470,6470,6470,0
20230612,152300,187366670,6470,6470,6470,6470,0
20230612,152200,187366670,6470,6470,6470,6470,0
20230612,152100,187366670,6470,6470,6470,6470,0
20230612,152000,187366670,6470,6470,6470,6470,0
20230612,151900,187366670,6470,6470,6470,6470,1
20230612,151800,187360200,6450,6450,6450,6450,500
20230612,151700,184135200,6470,6470,6470,6470,0
20230612,151600,184135200,6470,6470,6470,6470,0
20230612,151500,184135200,6470,6470,6470,6470,0
20230612,151400,184135200,6470,6470,6470,6470,0
20230612,151300,184135200,6470,6470,6470,6470,0
20230612,151200,184135200,6470,6470,6470,6470,1
20230612,151100,184128730,6450,6450,6450,6450,0
20230612,151000,184128730,6450,6450,6450,6450,0
20230612,150900,184128730,6450,6450,6450,6450,0
20230612,150800,184128730,6450,6450,6450,6450,0
20230612,150700,184128730,6450,6450,6450,6450,0
20230612,150600,184128730,6450,6450,6450,6450,300
20230612,150500,182193730,6450,6450,6450,6450,0
20230612,150400,182193730,6450,6450,6450,6450,0
20230612,150300,182193730,6450,6460,6460,6450,1500
20230612,150200,172518090,6470,6470,6470,6470,0
20230612,150100,172518090,6470,6470,6470,6470,2
20230612,150000,172505150,6470,6470,6470,6470,0
20230612,145900,172505150,6470,6470,6470,6470,0
20230612,145800,172505150,6470,6470,6470,6470,0
20230612,145700,172505150,6470,6470,6470,6470,1
20230612,145600,172498680,6460,6460,6460,6460,0
20230612,145500,172498680,6460,6460,6460,6460,0
20230612,145400,172498680,6460,6460,6460,6460,109
20230612,145300,171794540,6460,6460,6460,6460,75
20230612,145200,171310040,6460,6460,6460,6460,0
20230612,145100,171310040,6460,6460,6460,6460,20
20230612,145000,171180840,6460,6460,6460,6460,100
20230612,144900,170534840,6470,6440,6470,6440,101
20230612,144800,169881400,6470,6470,6470,6470,1
20230612,144700,169874930,6440,6440,6440,6440,67
20230612,144600,169443450,6440,6440,6440,6440,2000
20230612,144500,156563450,6440,6440,6440,6440,0
20230612,144400,156563450,6440,6440,6440,6440,0
20230612,144300,156563450,6440,6440,6440,6440,0
20230612,144200,156563450,6440,6440,6440,6440,0
20230612,144100,156563450,6440,6440,6440,6440,0
20230612,144000,156563450,6440,6440,6440,6440,0
20230612,143900,156563450,6440,6440,6440,6440,0
20230612,143800,156563450,6440,6440,6440,6440,0
20230612,143700,156563450,6440,6440,6440,6440,0
20230612,143600,156563450,6440,6440,6440,6440,0
20230612,143500,156563450,6440,6440,6440,6440,0
20230612,143400,156563450,6440,6440,6440,6440,90
20230612,143300,155983850,6470,6470,6470,6470,0
20230612,143200,155983850,6470,6470,6470,6470,20
20230612,143100,155854450,6470,6470,6470,6470,0
20230612,143000,155854450,6470,6470,6470,6470,0
20230612,142900,155854450,6470,6470,6470,6470,0
20230612,142800,155854450,6470,6470,6470,6470,0
20230612,142700,155854450,6470,6470,6470,6470,0
20230612,142600,155854450,6470,6470,6470,6470,1
20230612,142500,155847980,6430,6460,6460,6430,5000
20230612,142400,123631520,6460,6470,6470,6460,603
20230612,142300,119735140,6460,6460,6460,6460,0
20230612,142200,119735140,6460,6460,6460,6460,0
20230612,142100,119735140,6460,6460,6460,6460,0
20230612,142000,119735140,6460,6460,6460,6460,0
20230612,141900,119735140,6460,6460,6460,6460,0
20230612,141800,119735140,6460,6460,6460,6460,0
20230612,141700,119735140,6460,6470,6470,6460,31
20230612,141600,119534580,6470,6470,6470,6470,0
20230612,141500,119534580,6470,6470,6470,6470,0
20230612,141400,119534580,6470,6470,6470,6470,0
20230612,141300,119534580,6470,6470,6470,6470,0
20230612,141200,119534580,6470,6470,6470,6470,0
20230612,141100,119534580,6470,6470,6470,6470,0
20230612,141000,119534580,6470,6470,6470,6470,0
20230612,140900,119534580,6470,6470,6470,6470,0
20230612,140800,119534580,6470,6470,6470,6470,0
20230612,140700,119534580,6470,6470,6470,6470,0
20230612,140600,119534580,6470,6470,6470,6470,0
20230612,140500,119534580,6470,6470,6470,6470,0
20230612,140400,119534580,6470,6470,6470,6470,0
20230612,140300,119534580,6470,6470,6470,6470,0
20230612,140200,119534580,6470,6470,6470,6470,0
20230612,140100,119534580,6470,6470,6470,6470,0
20230612,140000,119534580,6470,6470,6470,6470,0
20230612,135900,119534580,6470,6470,6470,6470,0
20230612,135800,119534580,6470,6470,6470,6470,0
20230612,135700,119534580,6470,6470,6470,6470,0
20230612,135600,119534580,6470,6470,6470,6470,0
20230612,135500,119534580,6470,6470,6470,6470,0
20230612,135400,119534580,6470,6470,6470,6470,0
20230612,135300,119534580,6470,6470,6470,6470,0
20230612,135200,119534580,6470,6470,6470,6470,0
20230612,135100,119534580,6470,6470,6470,6470,0
20230612,135000,119534580,6470,6470,6470,6470,0
20230612,134900,119534580,6470,6470,6470,6470,0
20230612,134800,119534580,6470,6470,6470,6470,1
20230612,134700,119528110,6450,6450,6450,6450,0
20230612,134600,119528110,6450,6450,6450,6450,935
20230612,134500,113497360,6450,6450,6450,6450,2
20230612,134400,113484460,6450,6450,6450,6450,0
20230612,134300,113484460,6450,6450,6450,6450,0
20230612,134200,113484460,6450,6450,6450,6450,0
20230612,134100,113484460,6450,6450,6450,6450,0
20230612,134000,113484460,6450,6450,6450,6450,0
20230612,133900,113484460,6450,6450,6450,6450,1
20230612,133800,113478010,6450,6450,6450,6450,0
20230612,133700,113478010,6450,6450,6450,6450,1
20230612,133600,113471560,6450,6450,6450,6450,0
20230612,133500,113471560,6450,6450,6450,6450,0
20230612,133400,113471560,6450,6450,6450,6450,0
20230612,133300,113471560,6450,6450,6450,6450,0
20230612,133200,113471560,6450,6450,6450,6450,0
20230612,133100,113471560,6450,6460,6460,6450,30
20230612,133000,113278050,6450,6450,6450,6450,0
20230612,132900,113278050,6450,6450,6450,6450,3
20230612,132800,113258700,6450,6450,6450,6450,0
20230612,132700,113258700,6450,6450,6450,6450,0
20230612,132600,113258700,6450,6450,6450,6450,6
20230612,132500,113220000,6450,6450,6450,6450,0
20230612,132400,113220000,6450,6450,6450,6450,10
20230612,132300,113155500,6450,6450,6450,6450,0
20230612,132200,113155500,6450,6450,6450,6450,473
20230612,132100,110104650,6450,6450,6450,6450,5
20230612,132000,110072400,6450,6450,6450,6450,3
20230612,131900,110053050,6450,6450,6450,6450,0
20230612,131800,110053050,6450,6450,6450,6450,0
20230612,131700,110053050,6450,6450,6450,6450,0
20230612,131600,110053050,6450,6450,6450,6450,0
20230612,131500,110053050,6450,6450,6450,6450,0
20230612,131400,110053050,6450,6450,6450,6450,0
20230612,131300,110053050,6450,6450,6450,6450,0
20230612,131200,110053050,6450,6450,6450,6450,0
20230612,131100,110053050,6450,6450,6450,6450,0
20230612,131000,110053050,6450,6450,6450,6450,0
20230612,130900,110053050,6450,6450,6450,6450,51
20230612,130800,109724100,6440,6450,6450,6440,1000
20230612,130700,103282170,6460,6460,6460,6460,0
20230612,130600,103282170,6460,6460,6460,6460,0
20230612,130500,103282170,6460,6460,6460,6460,0
20230612,130400,103282170,6460,6460,6460,6460,0
20230612,130300,103282170,6460,6460,6460,6460,0
20230612,130200,103282170,6460,6460,6460,6460,0
20230612,130100,103282170,6460,6460,6460,6460,10
20230612,130000,103217570,6450,6450,6450,6450,25
20230612,125900,103056320,6460,6460,6460,6460,87
20230612,125800,102494300,6460,6460,6460,6460,0
20230612,125700,102494300,6460,6460,6460,6460,0
20230612,125600,102494300,6460,6460,6460,6460,10
20230612,125500,102429700,6460,6460,6460,6460,0
20230612,125400,102429700,6460,6460,6460,6460,0
20230612,125300,102429700,6460,6460,6460,6460,0
20230612,125200,102429700,6460,6460,6460,6460,1
20230612,125100,102423240,6450,6450,6450,6450,0
20230612,125000,102423240,6450,6450,6450,6450,30
20230612,124900,102229740,6450,6450,6450,6450,0
20230612,124800,102229740,6450,6450,6450,6450,0
20230612,124700,102229740,6450,6450,6450,6450,250
20230612,124600,100617240,6450,6450,6450,6450,1
20230612,124500,100610790,6450,6450,6450,6450,101
20230612,124400,99959340,6460,6460,6460,6460,2
20230612,124300,99946420,6460,6460,6460,6460,0
20230612,124200,99946420,6460,6460,6460,6460,0
20230612,124100,99946420,6460,6460,6460,6460,0
20230612,124000,99946420,6460,6460,6460,6460,0
20230612,123900,99946420,6460,6460,6460,6460,0
20230612,123800,99946420,6460,6460,6460,6460,0
20230612,123700,99946420,6460,6460,6460,6460,0
20230612,123600,99946420,6460,6460,6460,6460,3
20230612,123500,99927040,6460,6460,6460,6460,0
20230612,123400,99927040,6460,6460,6460,6460,0
20230612,123300,99927040,6460,6460,6460,6460,0
20230612,123200,99927040,6460,6460,6460,6460,0
20230612,123100,99927040,6460,6460,6460,6460,236
20230612,123000,98402480,6460,6460,6460,6460,0
20230612,122900,98402480,6460,6460,6460,6460,0
20230612,122800,98402480,6460,6460,6460,6460,0
20230612,122700,98402480,6460,6460,6460,6460,0
20230612,122600,98402480,6460,6460,6460,6460,0
20230612,122500,98402480,6460,6460,6460,6460,0
20230612,122400,98402480,6460,6460,6460,6460,0
20230612,122300,98402480,6460,6460,6460,6460,0
20230612,122200,98402480,6460,6460,6460,6460,0
20230612,122100,98402480,6460,6460,6460,6460,0
20230612,122000,98402480,6460,6460,6460,6460,0
20230612,121900,98402480,6460,6460,6460,6460,16
20230612,121800,98299120,6460,6460,6460,6460,0
20230612,121700,98299120,6460,6460,6460,6460,3
20230612,121600,98279740,6460,6460,6460,6460,0
20230612,121500,98279740,6460,6460,6460,6460,0
20230612,121400,98279740,6460,6460,6460,6460,0
20230612,121300,98279740,6460,6460,6460,6460,4
20230612,121200,98253900,6470,6470,6470,6470,1
20230612,121100,98247430,6460,6460,6460,6460,0
20230612,121000,98247430,6460,6460,6460,6460,300
20230612,120900,96309430,6460,6460,6460,6460,1001
20230612,120800,89842970,6500,6500,6500,6500,0
20230612,120700,89842970,6500,6500,6500,6500,0
20230612,120600,89842970,6500,6500,6500,6500,0
20230612,120500,89842970,6500,6500,6500,6500,0
20230612,120400,89842970,6500,6500,6500,6500,0
20230612,120300,89842970,6500,6500,6500,6500,0
20230612,120200,89842970,6500,6500,6500,6500,1
20230612,120100,89836470,6460,6460,6460,6460,0
20230612,120000,89836470,6460,6460,6460,6460,0
20230612,115900,89836470,6460,6460,6460,6460,0
20230612,115800,89836470,6460,6460,6460,6460,1
20230612,115700,89830010,6460,6460,6460,6460,0
20230612,115600,89830010,6460,6460,6460,6460,0
20230612,115500,89830010,6460,6460,6460,6460,1
20230612,115400,89823550,6500,6500,6500,6500,0
20230612,115300,89823550,6500,6500,6500,6500,4
20230612,115200,89797550,6500,6500,6500,6500,0
20230612,115100,89797550,6500,6500,6500,6500,0
20230612,115000,89797550,6500,6500,6500,6500,0
20230612,114900,89797550,6500,6500,6500,6500,0
20230612,114800,89797550,6500,6500,6500,6500,0
20230612,114700,89797550,6500,6500,6500,6500,1
20230612,114600,89791050,6480,6480,6480,6480,1
20230612,114500,89784570,6450,6450,6450,6450,0
20230612,114400,89784570,6450,6450,6450,6450,200
20230612,114300,88494570,6450,6450,6450,6450,0
20230612,114200,88494570,6450,6470,6470,6450,451
20230612,114100,85583240,6480,6480,6480,6480,10
20230612,114000,85518440,6490,6490,6490,6490,0
20230612,113900,85518440,6490,6490,6490,6490,1
20230612,113800,85511950,6500,6480,6500,6480,203
20230612,113700,84194950,6480,6480,6480,6480,0
20230612,113600,84194950,6480,6480,6480,6480,0
20230612,113500,84194950,6480,6480,6480,6480,1
20230612,113400,84188470,6470,6470,6470,6470,825
20230612,113300,78850720,6470,6470,6470,6470,174
20230612,113200,77724940,6470,6470,6470,6470,0
20230612,113100,77724940,6470,6470,6470,6470,0
20230612,113000,77724940,6470,6470,6470,6470,0
20230612,112900,77724940,6470,6470,6470,6470,5
20230612,112800,77692590,6460,6460,6460,6460,14
20230612,112700,77602150,6470,6470,6470,6470,0
20230612,112600,77602150,6470,6470,6470,6470,0
20230612,112500,77602150,6470,6470,6470,6470,2
20230612,112400,77589210,6460,6460,6460,6460,0
20230612,112300,77589210,6460,6460,6460,6460,1
20230612,112200,77582750,6460,6460,6460,6460,99
20230612,112100,76943210,6460,6460,6460,6460,10
20230612,112000,76878610,6460,6460,6460,6460,5
20230612,111900,76846310,6460,6460,6460,6460,0
20230612,111800,76846310,6460,6460,6460,6460,40
20230612,111700,76587910,6460,6460,6460,6460,0
20230612,111600,76587910,6460,6460,6460,6460,1
20230612,111500,76581450,6460,6460,6460,6460,42
20230612,111400,76310130,6460,6460,6460,6460,0
20230612,111300,76310130,6460,6460,6460,6460,0
20230612,111200,76310130,6460,6460,6460,6460,0
20230612,111100,76310130,6460,6460,6460,6460,0
20230612,111000,76310130,6460,6460,6460,6460,90
20230612,110900,75728730,6460,6460,6460,6460,10
20230612,110800,75664130,6460,6460,6460,6460,0
20230612,110700,75664130,6460,6460,6460,6460,1
20230612,110600,75657670,6460,6460,6460,6460,2
20230612,110500,75644750,6460,6460,6460,6460,0
20230612,110400,75644750,6460,6460,6460,6460,0
20230612,110300,75644750,6460,6460,6460,6460,0
20230612,110200,75644750,6460,6460,6460,6460,0
20230612,110100,75644750,6460,6460,6460,6460,48
20230612,110000,75334670,6460,6460,6460,6460,3
20230612,105900,75315290,6470,6470,6470,6470,41
20230612,105800,75050020,6490,6480,6490,6480,53
20230612,105700,74706570,6480,6470,6480,6470,19
20230612,105600,74583630,6470,6470,6470,6470,0
20230612,105500,74583630,6470,6470,6470,6470,0
20230612,105400,74583630,6470,6480,6480,6470,282
20230612,105300,72758310,6490,6490,6490,6490,0
20230612,105200,72758310,6490,6490,6490,6490,0
20230612,105100,72758310,6490,6490,6490,6490,0
20230612,105000,72758310,6490,6490,6490,6490,6
20230612,104900,72719370,6500,6500,6500,6500,0
20230612,104800,72719370,6500,6500,6500,6500,39
20230612,104700,72465870,6500,6500,6500,6500,0
20230612,104600,72465870,6500,6500,6500,6500,0
20230612,104500,72465870,6500,6500,6500,6500,0
20230612,104400,72465870,6500,6500,6500,6500,3
20230612,104300,72446370,6500,6500,6500,6500,0
20230612,104200,72446370,6500,6500,6500,6500,0
20230612,104100,72446370,6500,6500,6500,6500,0
20230612,104000,72446370,6500,6500,6500,6500,0
20230612,103900,72446370,6500,6500,6500,6500,0
20230612,103800,72446370,6500,6500,6500,6500,0
20230612,103700,72446370,6500,6500,6500,6500,0
20230612,103600,72446370,6500,6500,6500,6500,0
20230612,103500,72446370,6500,6500,6500,6500,0
20230612,103400,72446370,6500,6500,6500,6500,0
20230612,103300,72446370,6500,6500,6500,6500,0
20230612,103200,72446370,6500,6500,6500,6500,0
20230612,103100,72446370,6500,6500,6500,6500,0
20230612,103000,72446370,6500,6500,6500,6500,0
20230612,102900,72446370,6500,6500,6500,6500,0
20230612,102800,72446370,6500,6500,6500,6500,2
20230612,102700,72433370,6490,6500,6500,6490,436
20230612,102600,69603030,6500,6500,6500,6500,0
20230612,102500,69603030,6500,6500,6500,6500,0
20230612,102400,69603030,6500,6500,6500,6500,0
20230612,102300,69603030,6500,6500,6500,6500,0
20230612,102200,69603030,6500,6500,6500,6500,0
20230612,102100,69603030,6500,6500,6500,6500,0
20230612,102000,69603030,6500,6500,6500,6500,0
20230612,101900,69603030,6500,6500,6500,6500,0
20230612,101800,69603030,6500,6500,6500,6500,0
20230612,101700,69603030,6500,6500,6500,6500,0
20230612,101600,69603030,6500,6500,6500,6500,0
20230612,101500,69603030,6500,6500,6500,6500,0
20230612,101400,69603030,6500,6500,6500,6500,1
20230612,101300,69596530,6490,6490,6490,6490,0
20230612,101200,69596530,6490,6490,6490,6490,1
20230612,101100,69590040,6500,6500,6500,6500,1
20230612,101000,69583540,6500,6500,6500,6500,0
20230612,100900,69583540,6500,6500,6500,6500,0
20230612,100800,69583540,6500,6500,6500,6500,0
20230612,100700,69583540,6500,6500,6500,6500,0
20230612,100600,69583540,6500,6500,6500,6500,2
20230612,100500,69570540,6490,6490,6490,6490,0
20230612,100400,69570540,6490,6490,6490,6490,1
20230612,100300,69564050,6500,6500,6500,6500,2
20230612,100200,69551050,6500,6500,6500,6500,0
20230612,100100,69551050,6500,6470,6500,6470,128
20230612,100000,68721830,6440,6440,6440,6440,0
20230612,095900,68721830,6440,6440,6440,6440,0
20230612,095800,68721830,6440,6440,6440,6440,0
20230612,095700,68721830,6440,6440,6440,6440,65
20230612,095600,68303230,6470,6470,6470,6470,1
20230612,095500,68296760,6440,6460,6460,6440,72
20230612,095400,67832280,6470,6470,6470,6470,0
20230612,095300,67832280,6470,6470,6470,6470,154
20230612,095200,66835900,6470,6470,6470,6470,0
20230612,095100,66835900,6470,6470,6470,6470,0
20230612,095000,66835900,6470,6470,6470,6470,0
20230612,094900,66835900,6470,6450,6470,6450,197
20230612,094800,65563730,6430,6430,6430,6430,0
20230612,094700,65563730,6430,6430,6430,6430,0
20230612,094600,65563730,6430,6430,6430,6430,6
20230612,094500,65525150,6420,6420,6420,6420,0
20230612,094400,65525150,6420,6450,6450,6420,730
20230612,094300,60817560,6430,6430,6440,6430,1829
20230612,094200,49048090,6420,6430,6440,6420,314
20230612,094100,47031480,6420,6440,6440,6420,1823
20230612,094000,35321570,6430,6450,6450,6430,4379
20230612,093900,7147620,6460,6460,6460,6460,465
20230612,093800,4143720,6470,6480,6480,6470,199
20230612,093700,2856180,6490,6490,6490,6490,149
20230612,093600,1889170,6500,6500,6500,6500,0
20230612,093500,1889170,6500,6500,6500,6500,0
20230612,093400,1889170,6500,6500,6500,6500,0
20230612,093300,1889170,6500,6500,6500,6500,0
20230612,093200,1889170,6500,6500,6500,6500,0
20230612,093100,1889170,6500,6500,6500,6500,0
20230612,093000,1889170,6500,6500,6500,6500,0
20230612,092900,1889170,6500,6500,6500,6500,0
20230612,092800,1889170,6500,6500,6500,6500,0
20230612,092700,1889170,6500,6500,6500,6500,0
20230612,092600,1889170,6500,6500,6500,6500,0
20230612,092500,1889170,6500,6500,6500,6500,0
20230612,092400,1889170,6500,6500,6500,6500,0
20230612,092300,1889170,6500,6500,6500,6500,0
20230612,092200,1889170,6500,6500,6500,6500,0
20230612,092100,1889170,6500,6500,6500,6500,0
20230612,092000,1889170,6500,6500,6500,6500,0
20230612,091900,1889170,6500,6500,6500,6500,0
20230612,091800,1889170,6500,6500,6500,6500,0
20230612,091700,1889170,6500,6500,6500,6500,0
20230612,091600,1889170,6500,6500,6500,6500,0
20230612,091500,1889170,6500,6500,6500,6500,0
20230612,091400,1889170,6500,6500,6500,6500,0
20230612,091300,1889170,6500,6500,6500,6500,0
20230612,091200,1889170,6500,6500,6500,6500,1
20230612,091100,1882670,6490,6490,6490,6490,0
20230612,091000,1882670,6490,6490,6490,6490,0
20230612,090900,1882670,6490,6490,6490,6490,0
20230612,090800,1882670,6490,6490,6490,6490,0
20230612,090700,1882670,6490,6500,6500,6490,11
20230612,090600,1811270,6490,6500,6500,6490,263
20230612,090500,104160,6510,6510,6510,6510,0
20230612,090400,104160,6510,6510,6510,6510,16
20230612,090300,0,6500,6500,6500,6500,0
20230612,090200,0,6500,6500,6500,6500,0
20230612,090100,0,6500,6500,6500,6500,0
20230612,090000,0,6500,6500,6500,6500,0