KissMeData/024090/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,202400,29685200,13570,13570,13570,13570,208
20230612,202300,29685200,13570,13570,13570,13570,0
20230612,202200,29685200,13570,13570,13570,13570,0
20230612,202100,29685200,13570,13570,13570,13570,0
20230612,202000,29685200,13570,13570,13570,13570,0
20230612,201900,29685200,13570,13570,13570,13570,0
20230612,201800,29685200,13570,13570,13570,13570,0
20230612,201700,29685200,13570,13570,13570,13570,0
20230612,201600,29685200,13570,13570,13570,13570,0
20230612,201500,29685200,13570,13570,13570,13570,0
20230612,201400,29685200,13570,13570,13570,13570,0
20230612,201300,29685200,13570,13570,13570,13570,0
20230612,201200,29685200,13570,13570,13570,13570,0
20230612,201100,29685200,13570,13570,13570,13570,0
20230612,201000,29685200,13570,13570,13570,13570,0
20230612,200900,29685200,13570,13570,13570,13570,0
20230612,200800,29685200,13570,13570,13570,13570,0
20230612,200700,29685200,13570,13570,13570,13570,0
20230612,200600,29685200,13570,13570,13570,13570,0
20230612,200500,29685200,13570,13570,13570,13570,0
20230612,200400,29685200,13570,13570,13570,13570,0
20230612,200300,29685200,13570,13570,13570,13570,0
20230612,200200,29685200,13570,13570,13570,13570,0
20230612,200100,29685200,13570,13570,13570,13570,0
20230612,200000,29685200,13570,13570,13570,13570,0
20230612,195900,29685200,13570,13570,13570,13570,0
20230612,195800,29685200,13570,13570,13570,13570,0
20230612,195700,29685200,13570,13570,13570,13570,0
20230612,195600,29685200,13570,13570,13570,13570,0
20230612,195500,29685200,13570,13570,13570,13570,0
20230612,195400,29685200,13570,13570,13570,13570,208
20230612,195300,29685200,13570,13570,13570,13570,0
20230612,195200,29685200,13570,13570,13570,13570,0
20230612,195100,29685200,13570,13570,13570,13570,0
20230612,195000,29685200,13570,13570,13570,13570,0
20230612,194900,29685200,13570,13570,13570,13570,0
20230612,194800,29685200,13570,13570,13570,13570,0
20230612,194700,29685200,13570,13570,13570,13570,0
20230612,194600,29685200,13570,13570,13570,13570,0
20230612,194500,29685200,13570,13570,13570,13570,0
20230612,194400,29685200,13570,13570,13570,13570,0
20230612,194300,29685200,13570,13570,13570,13570,0
20230612,194200,29685200,13570,13570,13570,13570,0
20230612,194100,29685200,13570,13570,13570,13570,0
20230612,194000,29685200,13570,13570,13570,13570,0
20230612,193900,29685200,13570,13570,13570,13570,0
20230612,193800,29685200,13570,13570,13570,13570,0
20230612,193700,29685200,13570,13570,13570,13570,0
20230612,193600,29685200,13570,13570,13570,13570,0
20230612,193500,29685200,13570,13570,13570,13570,0
20230612,193400,29685200,13570,13570,13570,13570,0
20230612,193300,29685200,13570,13570,13570,13570,0
20230612,193200,29685200,13570,13570,13570,13570,0
20230612,193100,29685200,13570,13570,13570,13570,0
20230612,193000,29685200,13570,13570,13570,13570,0
20230612,192900,29685200,13570,13570,13570,13570,0
20230612,192800,29685200,13570,13570,13570,13570,0
20230612,192700,29685200,13570,13570,13570,13570,0
20230612,192600,29685200,13570,13570,13570,13570,0
20230612,192500,29685200,13570,13570,13570,13570,0
20230612,192400,29685200,13570,13570,13570,13570,208
20230612,192300,29685200,13570,13570,13570,13570,0
20230612,192200,29685200,13570,13570,13570,13570,0
20230612,192100,29685200,13570,13570,13570,13570,0
20230612,192000,29685200,13570,13570,13570,13570,0
20230612,191900,29685200,13570,13570,13570,13570,0
20230612,191800,29685200,13570,13570,13570,13570,0
20230612,191700,29685200,13570,13570,13570,13570,0
20230612,191600,29685200,13570,13570,13570,13570,0
20230612,191500,29685200,13570,13570,13570,13570,0
20230612,191400,29685200,13570,13570,13570,13570,0
20230612,191300,29685200,13570,13570,13570,13570,0
20230612,191200,29685200,13570,13570,13570,13570,0
20230612,191100,29685200,13570,13570,13570,13570,0
20230612,191000,29685200,13570,13570,13570,13570,0
20230612,190900,29685200,13570,13570,13570,13570,0
20230612,190800,29685200,13570,13570,13570,13570,0
20230612,190700,29685200,13570,13570,13570,13570,0
20230612,190600,29685200,13570,13570,13570,13570,0
20230612,190500,29685200,13570,13570,13570,13570,0
20230612,190400,29685200,13570,13570,13570,13570,0
20230612,190300,29685200,13570,13570,13570,13570,0
20230612,190200,29685200,13570,13570,13570,13570,0
20230612,190100,29685200,13570,13570,13570,13570,0
20230612,190000,29685200,13570,13570,13570,13570,0
20230612,185900,29685200,13570,13570,13570,13570,0
20230612,185800,29685200,13570,13570,13570,13570,0
20230612,185700,29685200,13570,13570,13570,13570,0
20230612,185600,29685200,13570,13570,13570,13570,0
20230612,185500,29685200,13570,13570,13570,13570,0
20230612,185400,29685200,13570,13570,13570,13570,208
20230612,185300,29685200,13570,13570,13570,13570,0
20230612,185200,29685200,13570,13570,13570,13570,0
20230612,185100,29685200,13570,13570,13570,13570,0
20230612,185000,29685200,13570,13570,13570,13570,0
20230612,184900,29685200,13570,13570,13570,13570,0
20230612,184800,29685200,13570,13570,13570,13570,0
20230612,184700,29685200,13570,13570,13570,13570,0
20230612,184600,29685200,13570,13570,13570,13570,0
20230612,184500,29685200,13570,13570,13570,13570,0
20230612,184400,29685200,13570,13570,13570,13570,0
20230612,184300,29685200,13570,13570,13570,13570,0
20230612,184200,29685200,13570,13570,13570,13570,0
20230612,184100,29685200,13570,13570,13570,13570,0
20230612,184000,29685200,13570,13570,13570,13570,0
20230612,183900,29685200,13570,13570,13570,13570,0
20230612,183800,29685200,13570,13570,13570,13570,0
20230612,183700,29685200,13570,13570,13570,13570,0
20230612,183600,29685200,13570,13570,13570,13570,0
20230612,183500,29685200,13570,13570,13570,13570,0
20230612,183400,29685200,13570,13570,13570,13570,0
20230612,183300,29685200,13570,13570,13570,13570,0
20230612,183200,29685200,13570,13570,13570,13570,0
20230612,183100,29685200,13570,13570,13570,13570,0
20230612,183000,29685200,13570,13570,13570,13570,0
20230612,182900,29685200,13570,13570,13570,13570,0
20230612,182800,29685200,13570,13570,13570,13570,0
20230612,182700,29685200,13570,13570,13570,13570,0
20230612,182600,29685200,13570,13570,13570,13570,0
20230612,182500,29685200,13570,13570,13570,13570,0
20230612,182400,29685200,13570,13570,13570,13570,208
20230612,182300,29685200,13570,13570,13570,13570,0
20230612,182200,29685200,13570,13570,13570,13570,0
20230612,182100,29685200,13570,13570,13570,13570,0
20230612,182000,29685200,13570,13570,13570,13570,0
20230612,181900,29685200,13570,13570,13570,13570,0
20230612,181800,29685200,13570,13570,13570,13570,0
20230612,181700,29685200,13570,13570,13570,13570,0
20230612,181600,29685200,13570,13570,13570,13570,0
20230612,181500,29685200,13570,13570,13570,13570,0
20230612,181400,29685200,13570,13570,13570,13570,0
20230612,181300,29685200,13570,13570,13570,13570,0
20230612,181200,29685200,13570,13570,13570,13570,0
20230612,181100,29685200,13570,13570,13570,13570,0
20230612,181000,29685200,13570,13570,13570,13570,0
20230612,180900,29685200,13570,13570,13570,13570,0
20230612,180800,29685200,13570,13570,13570,13570,0
20230612,180700,29685200,13570,13570,13570,13570,0
20230612,180600,29685200,13570,13570,13570,13570,0
20230612,180500,29685200,13570,13570,13570,13570,0
20230612,180400,29685200,13570,13570,13570,13570,0
20230612,180300,29685200,13570,13570,13570,13570,0
20230612,180200,29685200,13570,13570,13570,13570,0
20230612,180100,29685200,13570,13570,13570,13570,0
20230612,180000,29685200,13570,13570,13570,13570,0
20230612,175900,29685200,13570,13570,13570,13570,0
20230612,175800,29685200,13570,13570,13570,13570,0
20230612,175700,29685200,13570,13570,13570,13570,0
20230612,175600,29685200,13570,13570,13570,13570,0
20230612,175500,29685200,13570,13570,13570,13570,0
20230612,175400,29685200,13570,13570,13570,13570,208
20230612,175300,29685200,13570,13570,13570,13570,0
20230612,175200,29685200,13570,13570,13570,13570,0
20230612,175100,29685200,13570,13570,13570,13570,0
20230612,175000,29685200,13570,13570,13570,13570,0
20230612,174900,29685200,13570,13570,13570,13570,0
20230612,174800,29685200,13570,13570,13570,13570,0
20230612,174700,29685200,13570,13570,13570,13570,0
20230612,174600,29685200,13570,13570,13570,13570,0
20230612,174500,29685200,13570,13570,13570,13570,0
20230612,174400,29685200,13570,13570,13570,13570,0
20230612,174300,29685200,13570,13570,13570,13570,0
20230612,174200,29685200,13570,13570,13570,13570,0
20230612,174100,29685200,13570,13570,13570,13570,0
20230612,174000,29685200,13570,13570,13570,13570,0
20230612,173900,29685200,13570,13570,13570,13570,0
20230612,173800,29685200,13570,13570,13570,13570,0
20230612,173700,29685200,13570,13570,13570,13570,0
20230612,173600,29685200,13570,13570,13570,13570,0
20230612,173500,29685200,13570,13570,13570,13570,0
20230612,173400,29685200,13570,13570,13570,13570,0
20230612,173300,29685200,13570,13570,13570,13570,0
20230612,173200,29685200,13570,13570,13570,13570,0
20230612,173100,29685200,13570,13570,13570,13570,0
20230612,173000,29685200,13570,13570,13570,13570,0
20230612,172900,29685200,13570,13570,13570,13570,0
20230612,172800,29685200,13570,13570,13570,13570,0
20230612,172700,29685200,13570,13570,13570,13570,0
20230612,172600,29685200,13570,13570,13570,13570,0
20230612,172500,29685200,13570,13570,13570,13570,0
20230612,172400,29685200,13570,13570,13570,13570,208
20230612,172300,29685200,13570,13570,13570,13570,0
20230612,172200,29685200,13570,13570,13570,13570,0
20230612,172100,29685200,13570,13570,13570,13570,0
20230612,172000,29685200,13570,13570,13570,13570,0
20230612,171900,29685200,13570,13570,13570,13570,0
20230612,171800,29685200,13570,13570,13570,13570,0
20230612,171700,29685200,13570,13570,13570,13570,0
20230612,171600,29685200,13570,13570,13570,13570,0
20230612,171500,29685200,13570,13570,13570,13570,0
20230612,171400,29685200,13570,13570,13570,13570,0
20230612,171300,29685200,13570,13570,13570,13570,0
20230612,171200,29685200,13570,13570,13570,13570,0
20230612,171100,29685200,13570,13570,13570,13570,0
20230612,171000,29685200,13570,13570,13570,13570,0
20230612,170900,29685200,13570,13570,13570,13570,0
20230612,170800,29685200,13570,13570,13570,13570,0
20230612,170700,29685200,13570,13570,13570,13570,0
20230612,170600,29685200,13570,13570,13570,13570,0
20230612,170500,29685200,13570,13570,13570,13570,0
20230612,170400,29685200,13570,13570,13570,13570,0
20230612,170300,29685200,13570,13570,13570,13570,0
20230612,170200,29685200,13570,13570,13570,13570,0
20230612,170100,29685200,13570,13570,13570,13570,0
20230612,170000,29685200,13570,13570,13570,13570,0
20230612,165900,29685200,13570,13570,13570,13570,0
20230612,165800,29685200,13570,13570,13570,13570,0
20230612,165700,29685200,13570,13570,13570,13570,0
20230612,165600,29685200,13570,13570,13570,13570,0
20230612,165500,29685200,13570,13570,13570,13570,0
20230612,165400,29685200,13570,13570,13570,13570,208
20230612,165300,29685200,13570,13570,13570,13570,0
20230612,165200,29685200,13570,13570,13570,13570,0
20230612,165100,29685200,13570,13570,13570,13570,0
20230612,165000,29685200,13570,13570,13570,13570,0
20230612,164900,29685200,13570,13570,13570,13570,0
20230612,164800,29685200,13570,13570,13570,13570,0
20230612,164700,29685200,13570,13570,13570,13570,0
20230612,164600,29685200,13570,13570,13570,13570,0
20230612,164500,29685200,13570,13570,13570,13570,0
20230612,164400,29685200,13570,13570,13570,13570,0
20230612,164300,29685200,13570,13570,13570,13570,0
20230612,164200,29685200,13570,13570,13570,13570,0
20230612,164100,29685200,13570,13570,13570,13570,0
20230612,164000,29685200,13570,13570,13570,13570,0
20230612,163900,29685200,13570,13570,13570,13570,0
20230612,163800,29685200,13570,13570,13570,13570,0
20230612,163700,29685200,13570,13570,13570,13570,0
20230612,163600,29685200,13570,13570,13570,13570,0
20230612,163500,29685200,13570,13570,13570,13570,0
20230612,163400,29685200,13570,13570,13570,13570,0
20230612,163300,29685200,13570,13570,13570,13570,0
20230612,163200,29685200,13570,13570,13570,13570,0
20230612,163100,29685200,13570,13570,13570,13570,0
20230612,163000,29685200,13570,13570,13570,13570,0
20230612,162900,29685200,13570,13570,13570,13570,0
20230612,162800,29685200,13570,13570,13570,13570,0
20230612,162700,29685200,13570,13570,13570,13570,0
20230612,162600,29685200,13570,13570,13570,13570,0
20230612,162500,29685200,13570,13570,13570,13570,0
20230612,162400,29685200,13570,13570,13570,13570,208
20230612,162300,29685200,13570,13570,13570,13570,0
20230612,162200,29685200,13570,13570,13570,13570,0
20230612,162100,29685200,13570,13570,13570,13570,0
20230612,162000,29685200,13570,13570,13570,13570,0
20230612,161900,29685200,13570,13570,13570,13570,0
20230612,161800,29685200,13570,13570,13570,13570,0
20230612,161700,29685200,13570,13570,13570,13570,0
20230612,161600,29685200,13570,13570,13570,13570,0
20230612,161500,29685200,13570,13570,13570,13570,0
20230612,161400,29685200,13570,13570,13570,13570,0
20230612,161300,29685200,13570,13570,13570,13570,0
20230612,161200,29685200,13570,13570,13570,13570,0
20230612,161100,29685200,13570,13570,13570,13570,0
20230612,161000,29685200,13570,13570,13570,13570,0
20230612,160900,29685200,13570,13570,13570,13570,0
20230612,160800,29685200,13570,13570,13570,13570,0
20230612,160700,29685200,13570,13570,13570,13570,0
20230612,160600,29685200,13570,13570,13570,13570,0
20230612,160500,29685200,13570,13570,13570,13570,0
20230612,160400,29685200,13570,13570,13570,13570,0
20230612,160300,29685200,13570,13570,13570,13570,0
20230612,160200,29685200,13570,13570,13570,13570,0
20230612,160100,29685200,13570,13570,13570,13570,0
20230612,160000,29685200,13570,13570,13570,13570,0
20230612,155900,29685200,13570,13570,13570,13570,0
20230612,155800,29685200,13570,13570,13570,13570,0
20230612,155700,29685200,13570,13570,13570,13570,0
20230612,155600,29685200,13570,13570,13570,13570,0
20230612,155500,29685200,13570,13570,13570,13570,0
20230612,155400,29685200,13570,13570,13570,13570,208
20230612,155300,29685200,13570,13570,13570,13570,0
20230612,155200,29685200,13570,13570,13570,13570,0
20230612,155100,29685200,13570,13570,13570,13570,0
20230612,155000,29685200,13570,13570,13570,13570,0
20230612,154900,29685200,13570,13570,13570,13570,0
20230612,154800,29685200,13570,13570,13570,13570,0
20230612,154700,29685200,13570,13570,13570,13570,0
20230612,154600,29685200,13570,13570,13570,13570,0
20230612,154500,29685200,13570,13570,13570,13570,0
20230612,154400,29685200,13570,13570,13570,13570,0
20230612,154300,29685200,13570,13570,13570,13570,0
20230612,154200,29685200,13570,13570,13570,13570,0
20230612,154100,29685200,13570,13570,13570,13570,0
20230612,154000,29685200,13570,13570,13570,13570,0
20230612,153900,29685200,13570,13570,13570,13570,0
20230612,153800,29685200,13570,13570,13570,13570,0
20230612,153700,29685200,13570,13570,13570,13570,0
20230612,153600,29685200,13570,13570,13570,13570,0
20230612,153500,29685200,13570,13570,13570,13570,0
20230612,153400,29685200,13570,13570,13570,13570,0
20230612,153300,29685200,13570,13570,13570,13570,0
20230612,153200,29685200,13570,13570,13570,13570,0
20230612,153100,29685200,13570,13570,13570,13570,0
20230612,153000,29685200,13570,13570,13570,13570,208
20230612,152900,26862640,13570,13570,13570,13570,0
20230612,152800,26862640,13570,13570,13570,13570,0
20230612,152700,26862640,13570,13570,13570,13570,0
20230612,152600,26862640,13570,13570,13570,13570,0
20230612,152500,26862640,13570,13570,13570,13570,0
20230612,152400,26862640,13570,13570,13570,13570,0
20230612,152300,26862640,13570,13570,13570,13570,0
20230612,152200,26862640,13570,13570,13570,13570,0
20230612,152100,26862640,13570,13570,13570,13570,0
20230612,152000,26862640,13570,13570,13570,13570,0
20230612,151900,26862640,13570,13570,13570,13570,0
20230612,151800,26862640,13570,13570,13570,13570,1
20230612,151700,26849070,13480,13480,13480,13480,0
20230612,151600,26849070,13480,13480,13480,13480,0
20230612,151500,26849070,13480,13590,13600,13480,307
20230612,151400,22693270,13480,13500,13500,13480,300
20230612,151300,18644270,13500,13510,13510,13500,39
20230612,151200,18117730,13510,13530,13530,13510,56
20230612,151100,17360950,13520,13520,13520,13520,0
20230612,151000,17360950,13520,13520,13520,13520,0
20230612,150900,17360950,13520,13520,13520,13520,6
20230612,150800,17279830,13520,13520,13520,13520,0
20230612,150700,17279830,13520,13520,13520,13520,0
20230612,150600,17279830,13520,13520,13520,13520,0
20230612,150500,17279830,13520,13520,13520,13520,1
20230612,150400,17266310,13520,13520,13520,13520,0
20230612,150300,17266310,13520,13520,13520,13520,0
20230612,150200,17266310,13520,13520,13520,13520,3
20230612,150100,17225750,13520,13520,13520,13520,10
20230612,150000,17090550,13560,13560,13560,13560,0
20230612,145900,17090550,13560,13560,13560,13560,0
20230612,145800,17090550,13560,13560,13560,13560,0
20230612,145700,17090550,13560,13560,13560,13560,0
20230612,145600,17090550,13560,13560,13560,13560,12
20230612,145500,16927830,13580,13580,13580,13580,0
20230612,145400,16927830,13580,13580,13580,13580,0
20230612,145300,16927830,13580,13580,13580,13580,0
20230612,145200,16927830,13580,13580,13580,13580,0
20230612,145100,16927830,13580,13580,13580,13580,0
20230612,145000,16927830,13580,13580,13580,13580,0
20230612,144900,16927830,13580,13580,13580,13580,0
20230612,144800,16927830,13580,13580,13580,13580,0
20230612,144700,16927830,13580,13580,13580,13580,50
20230612,144600,16248830,13580,13580,13580,13580,0
20230612,144500,16248830,13580,13580,13580,13580,0
20230612,144400,16248830,13580,13580,13580,13580,0
20230612,144300,16248830,13580,13580,13580,13580,0
20230612,144200,16248830,13580,13580,13580,13580,23
20230612,144100,15936490,13580,13580,13580,13580,0
20230612,144000,15936490,13580,13580,13580,13580,0
20230612,143900,15936490,13580,13580,13580,13580,0
20230612,143800,15936490,13580,13580,13580,13580,0
20230612,143700,15936490,13580,13580,13580,13580,0
20230612,143600,15936490,13580,13580,13580,13580,1
20230612,143500,15922910,13580,13580,13580,13580,0
20230612,143400,15922910,13580,13580,13580,13580,0
20230612,143300,15922910,13580,13580,13580,13580,0
20230612,143200,15922910,13580,13580,13580,13580,0
20230612,143100,15922910,13580,13580,13580,13580,0
20230612,143000,15922910,13580,13580,13580,13580,2
20230612,142900,15895750,13600,13600,13600,13600,0
20230612,142800,15895750,13600,13600,13600,13600,0
20230612,142700,15895750,13600,13600,13600,13600,0
20230612,142600,15895750,13600,13600,13600,13600,0
20230612,142500,15895750,13600,13600,13600,13600,0
20230612,142400,15895750,13600,13600,13600,13600,20
20230612,142300,15623750,13580,13580,13580,13580,0
20230612,142200,15623750,13580,13580,13580,13580,0
20230612,142100,15623750,13580,13580,13580,13580,0
20230612,142000,15623750,13580,13580,13580,13580,0
20230612,141900,15623750,13580,13580,13580,13580,0
20230612,141800,15623750,13580,13580,13580,13580,0
20230612,141700,15623750,13580,13580,13580,13580,0
20230612,141600,15623750,13580,13580,13580,13580,0
20230612,141500,15623750,13580,13580,13580,13580,1
20230612,141400,15610170,13580,13580,13580,13580,0
20230612,141300,15610170,13580,13580,13580,13580,0
20230612,141200,15610170,13580,13580,13580,13580,0
20230612,141100,15610170,13580,13580,13580,13580,0
20230612,141000,15610170,13580,13580,13580,13580,2
20230612,140900,15583010,13580,13580,13580,13580,0
20230612,140800,15583010,13580,13580,13580,13580,0
20230612,140700,15583010,13580,13580,13580,13580,0
20230612,140600,15583010,13580,13580,13580,13580,0
20230612,140500,15583010,13580,13580,13580,13580,0
20230612,140400,15583010,13580,13580,13580,13580,0
20230612,140300,15583010,13580,13580,13580,13580,0
20230612,140200,15583010,13580,13580,13580,13580,0
20230612,140100,15583010,13580,13580,13580,13580,0
20230612,140000,15583010,13580,13580,13580,13580,0
20230612,135900,15583010,13580,13580,13580,13580,0
20230612,135800,15583010,13580,13580,13580,13580,0
20230612,135700,15583010,13580,13580,13580,13580,0
20230612,135600,15583010,13580,13580,13580,13580,0
20230612,135500,15583010,13580,13580,13580,13580,0
20230612,135400,15583010,13580,13580,13580,13580,0
20230612,135300,15583010,13580,13580,13580,13580,0
20230612,135200,15583010,13580,13580,13580,13580,0
20230612,135100,15583010,13580,13580,13580,13580,0
20230612,135000,15583010,13580,13580,13580,13580,0
20230612,134900,15583010,13580,13580,13580,13580,0
20230612,134800,15583010,13580,13580,13580,13580,0
20230612,134700,15583010,13580,13580,13580,13580,0
20230612,134600,15583010,13580,13580,13580,13580,0
20230612,134500,15583010,13580,13580,13580,13580,0
20230612,134400,15583010,13580,13580,13580,13580,1
20230612,134300,15569430,13580,13580,13580,13580,0
20230612,134200,15569430,13580,13580,13580,13580,0
20230612,134100,15569430,13580,13580,13580,13580,0
20230612,134000,15569430,13580,13580,13580,13580,0
20230612,133900,15569430,13580,13580,13580,13580,0
20230612,133800,15569430,13580,13580,13580,13580,0
20230612,133700,15569430,13580,13580,13580,13580,0
20230612,133600,15569430,13580,13580,13580,13580,0
20230612,133500,15569430,13580,13580,13580,13580,0
20230612,133400,15569430,13580,13580,13580,13580,0
20230612,133300,15569430,13580,13580,13580,13580,0
20230612,133200,15569430,13580,13590,13590,13580,16
20230612,133100,15352030,13590,13590,13590,13590,22
20230612,133000,15053050,13590,13590,13590,13590,0
20230612,132900,15053050,13590,13590,13590,13590,2
20230612,132800,15025870,13590,13590,13590,13590,1
20230612,132700,15012280,13590,13590,13590,13590,0
20230612,132600,15012280,13590,13590,13590,13590,0
20230612,132500,15012280,13590,13590,13590,13590,0
20230612,132400,15012280,13590,13590,13590,13590,20
20230612,132300,14740480,13600,13600,13600,13600,0
20230612,132200,14740480,13600,13600,13600,13600,0
20230612,132100,14740480,13600,13600,13600,13600,0
20230612,132000,14740480,13600,13600,13600,13600,0
20230612,131900,14740480,13600,13600,13600,13600,0
20230612,131800,14740480,13600,13600,13600,13600,0
20230612,131700,14740480,13600,13600,13600,13600,0
20230612,131600,14740480,13600,13600,13600,13600,0
20230612,131500,14740480,13600,13600,13600,13600,0
20230612,131400,14740480,13600,13590,13600,13590,2
20230612,131300,14713290,13520,13520,13520,13520,0
20230612,131200,14713290,13520,13520,13520,13520,0
20230612,131100,14713290,13520,13520,13520,13520,0
20230612,131000,14713290,13520,13520,13520,13520,0
20230612,130900,14713290,13520,13520,13520,13520,0
20230612,130800,14713290,13520,13520,13520,13520,0
20230612,130700,14713290,13520,13520,13520,13520,0
20230612,130600,14713290,13520,13520,13520,13520,1
20230612,130500,14699770,13510,13550,13550,13510,243
20230612,130400,11413820,13600,13600,13600,13600,0
20230612,130300,11413820,13600,13600,13600,13600,0
20230612,130200,11413820,13600,13600,13600,13600,0
20230612,130100,11413820,13600,13600,13600,13600,0
20230612,130000,11413820,13600,13600,13600,13600,0
20230612,125900,11413820,13600,13600,13600,13600,0
20230612,125800,11413820,13600,13600,13600,13600,0
20230612,125700,11413820,13600,13600,13600,13600,0
20230612,125600,11413820,13600,13590,13600,13590,101
20230612,125500,10040340,13590,13590,13590,13590,61
20230612,125400,9211350,13590,13590,13590,13590,0
20230612,125300,9211350,13590,13590,13590,13590,0
20230612,125200,9211350,13590,13590,13590,13590,0
20230612,125100,9211350,13590,13590,13590,13590,1
20230612,125000,9197760,13590,13590,13590,13590,3
20230612,124900,9156990,13590,13590,13590,13590,0
20230612,124800,9156990,13590,13590,13590,13590,0
20230612,124700,9156990,13590,13590,13590,13590,11
20230612,124600,9007500,13590,13590,13590,13590,0
20230612,124500,9007500,13590,13590,13590,13590,0
20230612,124400,9007500,13590,13590,13590,13590,0
20230612,124300,9007500,13590,13590,13590,13590,0
20230612,124200,9007500,13590,13590,13590,13590,0
20230612,124100,9007500,13590,13590,13590,13590,0
20230612,124000,9007500,13590,13590,13590,13590,0
20230612,123900,9007500,13590,13590,13590,13590,0
20230612,123800,9007500,13590,13590,13590,13590,0
20230612,123700,9007500,13590,13590,13590,13590,0
20230612,123600,9007500,13590,13590,13590,13590,0
20230612,123500,9007500,13590,13590,13590,13590,0
20230612,123400,9007500,13590,13590,13590,13590,0
20230612,123300,9007500,13590,13590,13590,13590,0
20230612,123200,9007500,13590,13590,13590,13590,2
20230612,123100,8980320,13550,13550,13550,13550,0
20230612,123000,8980320,13550,13550,13550,13550,0
20230612,122900,8980320,13550,13550,13550,13550,0
20230612,122800,8980320,13550,13550,13550,13550,0
20230612,122700,8980320,13550,13550,13550,13550,0
20230612,122600,8980320,13550,13550,13550,13550,0
20230612,122500,8980320,13550,13590,13590,13550,14
20230612,122400,8790380,13590,13590,13590,13590,2
20230612,122300,8763200,13550,13550,13550,13550,0
20230612,122200,8763200,13550,13550,13550,13550,0
20230612,122100,8763200,13550,13550,13550,13550,0
20230612,122000,8763200,13550,13550,13550,13550,0
20230612,121900,8763200,13550,13550,13550,13550,0
20230612,121800,8763200,13550,13550,13550,13550,0
20230612,121700,8763200,13550,13550,13550,13550,0
20230612,121600,8763200,13550,13550,13550,13550,0
20230612,121500,8763200,13550,13550,13550,13550,0
20230612,121400,8763200,13550,13550,13550,13550,0
20230612,121300,8763200,13550,13550,13550,13550,0
20230612,121200,8763200,13550,13550,13550,13550,0
20230612,121100,8763200,13550,13550,13550,13550,0
20230612,121000,8763200,13550,13550,13550,13550,0
20230612,120900,8763200,13550,13550,13550,13550,0
20230612,120800,8763200,13550,13550,13550,13550,0
20230612,120700,8763200,13550,13550,13550,13550,1
20230612,120600,8749650,13590,13590,13590,13590,0
20230612,120500,8749650,13590,13590,13590,13590,2
20230612,120400,8722470,13590,13590,13590,13590,0
20230612,120300,8722470,13590,13590,13590,13590,9
20230612,120200,8600160,13590,13590,13590,13590,5
20230612,120100,8532210,13590,13590,13590,13590,0
20230612,120000,8532210,13590,13590,13590,13590,2
20230612,115900,8505030,13590,13590,13590,13590,0
20230612,115800,8505030,13590,13590,13590,13590,0
20230612,115700,8505030,13590,13590,13590,13590,0
20230612,115600,8505030,13590,13590,13590,13590,0
20230612,115500,8505030,13590,13590,13590,13590,0
20230612,115400,8505030,13590,13590,13590,13590,0
20230612,115300,8505030,13590,13590,13590,13590,0
20230612,115200,8505030,13590,13590,13590,13590,1
20230612,115100,8491440,13600,13600,13600,13600,0
20230612,115000,8491440,13600,13600,13600,13600,0
20230612,114900,8491440,13600,13600,13600,13600,0
20230612,114800,8491440,13600,13600,13600,13600,0
20230612,114700,8491440,13600,13600,13600,13600,0
20230612,114600,8491440,13600,13600,13600,13600,0
20230612,114500,8491440,13600,13600,13600,13600,0
20230612,114400,8491440,13600,13600,13600,13600,0
20230612,114300,8491440,13600,13600,13600,13600,0
20230612,114200,8491440,13600,13600,13600,13600,0
20230612,114100,8491440,13600,13600,13600,13600,0
20230612,114000,8491440,13600,13600,13600,13600,0
20230612,113900,8491440,13600,13600,13600,13600,0
20230612,113800,8491440,13600,13600,13600,13600,0
20230612,113700,8491440,13600,13600,13600,13600,0
20230612,113600,8491440,13600,13600,13600,13600,0
20230612,113500,8491440,13600,13600,13600,13600,0
20230612,113400,8491440,13600,13600,13600,13600,0
20230612,113300,8491440,13600,13600,13600,13600,0
20230612,113200,8491440,13600,13600,13600,13600,0
20230612,113100,8491440,13600,13590,13600,13590,100
20230612,113000,7131920,13590,13590,13590,13590,0
20230612,112900,7131920,13590,13590,13590,13590,0
20230612,112800,7131920,13590,13590,13590,13590,0
20230612,112700,7131920,13590,13590,13590,13590,0
20230612,112600,7131920,13590,13590,13590,13590,0
20230612,112500,7131920,13590,13590,13590,13590,0
20230612,112400,7131920,13590,13590,13590,13590,0
20230612,112300,7131920,13590,13590,13590,13590,0
20230612,112200,7131920,13590,13590,13590,13590,0
20230612,112100,7131920,13590,13590,13590,13590,0
20230612,112000,7131920,13590,13590,13590,13590,0
20230612,111900,7131920,13590,13590,13590,13590,0
20230612,111800,7131920,13590,13590,13590,13590,0
20230612,111700,7131920,13590,13570,13590,13570,99
20230612,111600,5787250,13530,13530,13530,13530,0
20230612,111500,5787250,13530,13530,13530,13530,0
20230612,111400,5787250,13530,13530,13530,13530,0
20230612,111300,5787250,13530,13530,13530,13530,0
20230612,111200,5787250,13530,13530,13530,13530,0
20230612,111100,5787250,13530,13530,13530,13530,0
20230612,111000,5787250,13530,13530,13530,13530,6
20230612,110900,5706070,13590,13590,13590,13590,0
20230612,110800,5706070,13590,13590,13590,13590,0
20230612,110700,5706070,13590,13590,13590,13590,0
20230612,110600,5706070,13590,13590,13590,13590,0
20230612,110500,5706070,13590,13590,13590,13590,0
20230612,110400,5706070,13590,13590,13590,13590,0
20230612,110300,5706070,13590,13590,13590,13590,0
20230612,110200,5706070,13590,13590,13590,13590,0
20230612,110100,5706070,13590,13590,13590,13590,0
20230612,110000,5706070,13590,13590,13590,13590,0
20230612,105900,5706070,13590,13590,13590,13590,0
20230612,105800,5706070,13590,13590,13590,13590,0
20230612,105700,5706070,13590,13590,13590,13590,0
20230612,105600,5706070,13590,13590,13590,13590,0
20230612,105500,5706070,13590,13590,13590,13590,0
20230612,105400,5706070,13590,13590,13590,13590,0
20230612,105300,5706070,13590,13590,13590,13590,0
20230612,105200,5706070,13590,13590,13590,13590,0
20230612,105100,5706070,13590,13590,13590,13590,0
20230612,105000,5706070,13590,13590,13590,13590,0
20230612,104900,5706070,13590,13590,13590,13590,0
20230612,104800,5706070,13590,13590,13590,13590,0
20230612,104700,5706070,13590,13590,13590,13590,0
20230612,104600,5706070,13590,13590,13590,13590,0
20230612,104500,5706070,13590,13590,13590,13590,0
20230612,104400,5706070,13590,13590,13590,13590,0
20230612,104300,5706070,13590,13590,13590,13590,1
20230612,104200,5692480,13570,13570,13570,13570,0
20230612,104100,5692480,13570,13570,13570,13570,0
20230612,104000,5692480,13570,13570,13570,13570,0
20230612,103900,5692480,13570,13570,13570,13570,0
20230612,103800,5692480,13570,13570,13570,13570,1
20230612,103700,5678910,13570,13570,13570,13570,0
20230612,103600,5678910,13570,13570,13570,13570,0
20230612,103500,5678910,13570,13570,13570,13570,0
20230612,103400,5678910,13570,13570,13570,13570,5
20230612,103300,5611060,13590,13590,13590,13590,0
20230612,103200,5611060,13590,13590,13590,13590,0
20230612,103100,5611060,13590,13590,13590,13590,0
20230612,103000,5611060,13590,13590,13590,13590,0
20230612,102900,5611060,13590,13590,13590,13590,1
20230612,102800,5597470,13590,13590,13590,13590,0
20230612,102700,5597470,13590,13590,13590,13590,0
20230612,102600,5597470,13590,13590,13590,13590,0
20230612,102500,5597470,13590,13590,13590,13590,0
20230612,102400,5597470,13590,13590,13590,13590,0
20230612,102300,5597470,13590,13590,13590,13590,0
20230612,102200,5597470,13590,13580,13590,13530,25
20230612,102100,5258520,13590,13590,13590,13590,0
20230612,102000,5258520,13590,13590,13590,13590,0
20230612,101900,5258520,13590,13590,13590,13590,0
20230612,101800,5258520,13590,13590,13590,13590,10
20230612,101700,5122620,13590,13590,13590,13590,0
20230612,101600,5122620,13590,13590,13590,13590,0
20230612,101500,5122620,13590,13590,13590,13590,0
20230612,101400,5122620,13590,13590,13590,13590,0
20230612,101300,5122620,13590,13590,13590,13590,0
20230612,101200,5122620,13590,13590,13590,13590,0
20230612,101100,5122620,13590,13590,13590,13590,0
20230612,101000,5122620,13590,13590,13590,13590,0
20230612,100900,5122620,13590,13590,13590,13590,0
20230612,100800,5122620,13590,13590,13590,13590,0
20230612,100700,5122620,13590,13590,13590,13590,0
20230612,100600,5122620,13590,13590,13590,13590,0
20230612,100500,5122620,13590,13590,13590,13590,0
20230612,100400,5122620,13590,13590,13590,13590,0
20230612,100300,5122620,13590,13590,13590,13590,0
20230612,100200,5122620,13590,13590,13590,13590,0
20230612,100100,5122620,13590,13590,13590,13590,0
20230612,100000,5122620,13590,13590,13590,13590,1
20230612,095900,5109030,13590,13590,13590,13590,0
20230612,095800,5109030,13590,13590,13590,13590,0
20230612,095700,5109030,13590,13590,13590,13590,0
20230612,095600,5109030,13590,13590,13590,13590,1
20230612,095500,5095440,13590,13590,13590,13590,0
20230612,095400,5095440,13590,13590,13590,13590,0
20230612,095300,5095440,13590,13590,13590,13590,0
20230612,095200,5095440,13590,13590,13590,13590,0
20230612,095100,5095440,13590,13590,13590,13590,0
20230612,095000,5095440,13590,13590,13590,13590,0
20230612,094900,5095440,13590,13590,13590,13590,0
20230612,094800,5095440,13590,13590,13590,13590,0
20230612,094700,5095440,13590,13590,13590,13590,0
20230612,094600,5095440,13590,13590,13590,13590,0
20230612,094500,5095440,13590,13590,13590,13590,0
20230612,094400,5095440,13590,13590,13590,13590,0
20230612,094300,5095440,13590,13590,13590,13590,0
20230612,094200,5095440,13590,13590,13590,13590,0
20230612,094100,5095440,13590,13590,13590,13590,0
20230612,094000,5095440,13590,13590,13590,13590,0
20230612,093900,5095440,13590,13590,13590,13590,0
20230612,093800,5095440,13590,13590,13590,13590,0
20230612,093700,5095440,13590,13590,13590,13590,1
20230612,093600,5081850,13590,13590,13590,13590,0
20230612,093500,5081850,13590,13590,13590,13590,0
20230612,093400,5081850,13590,13590,13590,13590,1
20230612,093300,5068260,13590,13590,13590,13590,0
20230612,093200,5068260,13590,13590,13590,13590,0
20230612,093100,5068260,13590,13590,13590,13590,0
20230612,093000,5068260,13590,13590,13590,13590,0
20230612,092900,5068260,13590,13590,13590,13590,0
20230612,092800,5068260,13590,13590,13590,13590,1
20230612,092700,5054670,13590,13590,13590,13590,1
20230612,092600,5041080,13520,13520,13520,13520,0
20230612,092500,5041080,13520,13520,13520,13520,0
20230612,092400,5041080,13520,13520,13520,13520,0
20230612,092300,5041080,13520,13520,13520,13520,0
20230612,092200,5041080,13520,13520,13520,13520,0
20230612,092100,5041080,13520,13520,13520,13520,0
20230612,092000,5041080,13520,13520,13520,13520,0
20230612,091900,5041080,13520,13520,13520,13520,0
20230612,091800,5041080,13520,13520,13520,13520,0
20230612,091700,5041080,13520,13520,13520,13520,0
20230612,091600,5041080,13520,13520,13520,13520,0
20230612,091500,5041080,13520,13520,13520,13520,42
20230612,091400,4473240,13520,13520,13520,13520,0
20230612,091300,4473240,13520,13520,13520,13520,106
20230612,091200,3040120,13510,13510,13510,13510,0
20230612,091100,3040120,13510,13510,13510,13510,0
20230612,091000,3040120,13510,13570,13570,13510,98
20230612,090900,1712280,13580,13580,13580,13580,0
20230612,090800,1712280,13580,13580,13580,13580,0
20230612,090700,1712280,13580,13580,13580,13580,0
20230612,090600,1712280,13580,13580,13580,13580,0
20230612,090500,1712280,13580,13580,13580,13580,0
20230612,090400,1712280,13580,13580,13580,13580,0
20230612,090300,1712280,13580,13580,13580,13580,0
20230612,090200,1712280,13580,13580,13580,13580,0
20230612,090100,1712280,13580,13580,13580,13580,6
20230612,090000,1630800,13590,13590,13590,13590,120