KissMeData/083550/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211900,77861860,5680,5680,5680,5680,146
20230612,211800,77861860,5680,5680,5680,5680,0
20230612,211700,77861860,5680,5680,5680,5680,0
20230612,211600,77861860,5680,5680,5680,5680,0
20230612,211500,77861860,5680,5680,5680,5680,0
20230612,211400,77861860,5680,5680,5680,5680,0
20230612,211300,77861860,5680,5680,5680,5680,0
20230612,211200,77861860,5680,5680,5680,5680,0
20230612,211100,77861860,5680,5680,5680,5680,0
20230612,211000,77861860,5680,5680,5680,5680,0
20230612,210900,77861860,5680,5680,5680,5680,0
20230612,210800,77861860,5680,5680,5680,5680,0
20230612,210700,77861860,5680,5680,5680,5680,0
20230612,210600,77861860,5680,5680,5680,5680,0
20230612,210500,77861860,5680,5680,5680,5680,0
20230612,210400,77861860,5680,5680,5680,5680,0
20230612,210300,77861860,5680,5680,5680,5680,0
20230612,210200,77861860,5680,5680,5680,5680,0
20230612,210100,77861860,5680,5680,5680,5680,0
20230612,210000,77861860,5680,5680,5680,5680,0
20230612,205900,77861860,5680,5680,5680,5680,0
20230612,205800,77861860,5680,5680,5680,5680,0
20230612,205700,77861860,5680,5680,5680,5680,0
20230612,205600,77861860,5680,5680,5680,5680,0
20230612,205500,77861860,5680,5680,5680,5680,0
20230612,205400,77861860,5680,5680,5680,5680,0
20230612,205300,77861860,5680,5680,5680,5680,0
20230612,205200,77861860,5680,5680,5680,5680,0
20230612,205100,77861860,5680,5680,5680,5680,0
20230612,205000,77861860,5680,5680,5680,5680,0
20230612,204900,77861860,5680,5680,5680,5680,146
20230612,204800,77861860,5680,5680,5680,5680,0
20230612,204700,77861860,5680,5680,5680,5680,0
20230612,204600,77861860,5680,5680,5680,5680,0
20230612,204500,77861860,5680,5680,5680,5680,0
20230612,204400,77861860,5680,5680,5680,5680,0
20230612,204300,77861860,5680,5680,5680,5680,0
20230612,204200,77861860,5680,5680,5680,5680,0
20230612,204100,77861860,5680,5680,5680,5680,0
20230612,204000,77861860,5680,5680,5680,5680,0
20230612,203900,77861860,5680,5680,5680,5680,0
20230612,203800,77861860,5680,5680,5680,5680,0
20230612,203700,77861860,5680,5680,5680,5680,0
20230612,203600,77861860,5680,5680,5680,5680,0
20230612,203500,77861860,5680,5680,5680,5680,0
20230612,203400,77861860,5680,5680,5680,5680,0
20230612,203300,77861860,5680,5680,5680,5680,0
20230612,203200,77861860,5680,5680,5680,5680,0
20230612,203100,77861860,5680,5680,5680,5680,0
20230612,203000,77861860,5680,5680,5680,5680,0
20230612,202900,77861860,5680,5680,5680,5680,0
20230612,202800,77861860,5680,5680,5680,5680,0
20230612,202700,77861860,5680,5680,5680,5680,0
20230612,202600,77861860,5680,5680,5680,5680,0
20230612,202500,77861860,5680,5680,5680,5680,0
20230612,202400,77861860,5680,5680,5680,5680,0
20230612,202300,77861860,5680,5680,5680,5680,0
20230612,202200,77861860,5680,5680,5680,5680,0
20230612,202100,77861860,5680,5680,5680,5680,0
20230612,202000,77861860,5680,5680,5680,5680,0
20230612,201900,77861860,5680,5680,5680,5680,146
20230612,201800,77861860,5680,5680,5680,5680,0
20230612,201700,77861860,5680,5680,5680,5680,0
20230612,201600,77861860,5680,5680,5680,5680,0
20230612,201500,77861860,5680,5680,5680,5680,0
20230612,201400,77861860,5680,5680,5680,5680,0
20230612,201300,77861860,5680,5680,5680,5680,0
20230612,201200,77861860,5680,5680,5680,5680,0
20230612,201100,77861860,5680,5680,5680,5680,0
20230612,201000,77861860,5680,5680,5680,5680,0
20230612,200900,77861860,5680,5680,5680,5680,0
20230612,200800,77861860,5680,5680,5680,5680,0
20230612,200700,77861860,5680,5680,5680,5680,0
20230612,200600,77861860,5680,5680,5680,5680,0
20230612,200500,77861860,5680,5680,5680,5680,0
20230612,200400,77861860,5680,5680,5680,5680,0
20230612,200300,77861860,5680,5680,5680,5680,0
20230612,200200,77861860,5680,5680,5680,5680,0
20230612,200100,77861860,5680,5680,5680,5680,0
20230612,200000,77861860,5680,5680,5680,5680,0
20230612,195900,77861860,5680,5680,5680,5680,0
20230612,195800,77861860,5680,5680,5680,5680,0
20230612,195700,77861860,5680,5680,5680,5680,0
20230612,195600,77861860,5680,5680,5680,5680,0
20230612,195500,77861860,5680,5680,5680,5680,0
20230612,195400,77861860,5680,5680,5680,5680,0
20230612,195300,77861860,5680,5680,5680,5680,0
20230612,195200,77861860,5680,5680,5680,5680,0
20230612,195100,77861860,5680,5680,5680,5680,0
20230612,195000,77861860,5680,5680,5680,5680,0
20230612,194900,77861860,5680,5680,5680,5680,146
20230612,194800,77861860,5680,5680,5680,5680,0
20230612,194700,77861860,5680,5680,5680,5680,0
20230612,194600,77861860,5680,5680,5680,5680,0
20230612,194500,77861860,5680,5680,5680,5680,0
20230612,194400,77861860,5680,5680,5680,5680,0
20230612,194300,77861860,5680,5680,5680,5680,0
20230612,194200,77861860,5680,5680,5680,5680,0
20230612,194100,77861860,5680,5680,5680,5680,0
20230612,194000,77861860,5680,5680,5680,5680,0
20230612,193900,77861860,5680,5680,5680,5680,0
20230612,193800,77861860,5680,5680,5680,5680,0
20230612,193700,77861860,5680,5680,5680,5680,0
20230612,193600,77861860,5680,5680,5680,5680,0
20230612,193500,77861860,5680,5680,5680,5680,0
20230612,193400,77861860,5680,5680,5680,5680,0
20230612,193300,77861860,5680,5680,5680,5680,0
20230612,193200,77861860,5680,5680,5680,5680,0
20230612,193100,77861860,5680,5680,5680,5680,0
20230612,193000,77861860,5680,5680,5680,5680,0
20230612,192900,77861860,5680,5680,5680,5680,0
20230612,192800,77861860,5680,5680,5680,5680,0
20230612,192700,77861860,5680,5680,5680,5680,0
20230612,192600,77861860,5680,5680,5680,5680,0
20230612,192500,77861860,5680,5680,5680,5680,0
20230612,192400,77861860,5680,5680,5680,5680,0
20230612,192300,77861860,5680,5680,5680,5680,0
20230612,192200,77861860,5680,5680,5680,5680,0
20230612,192100,77861860,5680,5680,5680,5680,0
20230612,192000,77861860,5680,5680,5680,5680,0
20230612,191900,77861860,5680,5680,5680,5680,146
20230612,191800,77861860,5680,5680,5680,5680,0
20230612,191700,77861860,5680,5680,5680,5680,0
20230612,191600,77861860,5680,5680,5680,5680,0
20230612,191500,77861860,5680,5680,5680,5680,0
20230612,191400,77861860,5680,5680,5680,5680,0
20230612,191300,77861860,5680,5680,5680,5680,0
20230612,191200,77861860,5680,5680,5680,5680,0
20230612,191100,77861860,5680,5680,5680,5680,0
20230612,191000,77861860,5680,5680,5680,5680,0
20230612,190900,77861860,5680,5680,5680,5680,0
20230612,190800,77861860,5680,5680,5680,5680,0
20230612,190700,77861860,5680,5680,5680,5680,0
20230612,190600,77861860,5680,5680,5680,5680,0
20230612,190500,77861860,5680,5680,5680,5680,0
20230612,190400,77861860,5680,5680,5680,5680,0
20230612,190300,77861860,5680,5680,5680,5680,0
20230612,190200,77861860,5680,5680,5680,5680,0
20230612,190100,77861860,5680,5680,5680,5680,0
20230612,190000,77861860,5680,5680,5680,5680,0
20230612,185900,77861860,5680,5680,5680,5680,0
20230612,185800,77861860,5680,5680,5680,5680,0
20230612,185700,77861860,5680,5680,5680,5680,0
20230612,185600,77861860,5680,5680,5680,5680,0
20230612,185500,77861860,5680,5680,5680,5680,0
20230612,185400,77861860,5680,5680,5680,5680,0
20230612,185300,77861860,5680,5680,5680,5680,0
20230612,185200,77861860,5680,5680,5680,5680,0
20230612,185100,77861860,5680,5680,5680,5680,0
20230612,185000,77861860,5680,5680,5680,5680,0
20230612,184900,77861860,5680,5680,5680,5680,146
20230612,184800,77861860,5680,5680,5680,5680,0
20230612,184700,77861860,5680,5680,5680,5680,0
20230612,184600,77861860,5680,5680,5680,5680,0
20230612,184500,77861860,5680,5680,5680,5680,0
20230612,184400,77861860,5680,5680,5680,5680,0
20230612,184300,77861860,5680,5680,5680,5680,0
20230612,184200,77861860,5680,5680,5680,5680,0
20230612,184100,77861860,5680,5680,5680,5680,0
20230612,184000,77861860,5680,5680,5680,5680,0
20230612,183900,77861860,5680,5680,5680,5680,0
20230612,183800,77861860,5680,5680,5680,5680,0
20230612,183700,77861860,5680,5680,5680,5680,0
20230612,183600,77861860,5680,5680,5680,5680,0
20230612,183500,77861860,5680,5680,5680,5680,0
20230612,183400,77861860,5680,5680,5680,5680,0
20230612,183300,77861860,5680,5680,5680,5680,0
20230612,183200,77861860,5680,5680,5680,5680,0
20230612,183100,77861860,5680,5680,5680,5680,0
20230612,183000,77861860,5680,5680,5680,5680,0
20230612,182900,77861860,5680,5680,5680,5680,0
20230612,182800,77861860,5680,5680,5680,5680,0
20230612,182700,77861860,5680,5680,5680,5680,0
20230612,182600,77861860,5680,5680,5680,5680,0
20230612,182500,77861860,5680,5680,5680,5680,0
20230612,182400,77861860,5680,5680,5680,5680,0
20230612,182300,77861860,5680,5680,5680,5680,0
20230612,182200,77861860,5680,5680,5680,5680,0
20230612,182100,77861860,5680,5680,5680,5680,0
20230612,182000,77861860,5680,5680,5680,5680,0
20230612,181900,77861860,5680,5680,5680,5680,146
20230612,181800,77861860,5680,5680,5680,5680,0
20230612,181700,77861860,5680,5680,5680,5680,0
20230612,181600,77861860,5680,5680,5680,5680,0
20230612,181500,77861860,5680,5680,5680,5680,0
20230612,181400,77861860,5680,5680,5680,5680,0
20230612,181300,77861860,5680,5680,5680,5680,0
20230612,181200,77861860,5680,5680,5680,5680,0
20230612,181100,77861860,5680,5680,5680,5680,0
20230612,181000,77861860,5680,5680,5680,5680,0
20230612,180900,77861860,5680,5680,5680,5680,0
20230612,180800,77861860,5680,5680,5680,5680,0
20230612,180700,77861860,5680,5680,5680,5680,0
20230612,180600,77861860,5680,5680,5680,5680,0
20230612,180500,77861860,5680,5680,5680,5680,0
20230612,180400,77861860,5680,5680,5680,5680,0
20230612,180300,77861860,5680,5680,5680,5680,0
20230612,180200,77861860,5680,5680,5680,5680,0
20230612,180100,77861860,5680,5680,5680,5680,0
20230612,180000,77861860,5680,5680,5680,5680,0
20230612,175900,77861860,5680,5680,5680,5680,0
20230612,175800,77861860,5680,5680,5680,5680,0
20230612,175700,77861860,5680,5680,5680,5680,0
20230612,175600,77861860,5680,5680,5680,5680,0
20230612,175500,77861860,5680,5680,5680,5680,0
20230612,175400,77861860,5680,5680,5680,5680,0
20230612,175300,77861860,5680,5680,5680,5680,0
20230612,175200,77861860,5680,5680,5680,5680,0
20230612,175100,77861860,5680,5680,5680,5680,0
20230612,175000,77861860,5680,5680,5680,5680,0
20230612,174900,77861860,5680,5680,5680,5680,146
20230612,174800,77861860,5680,5680,5680,5680,0
20230612,174700,77861860,5680,5680,5680,5680,0
20230612,174600,77861860,5680,5680,5680,5680,0
20230612,174500,77861860,5680,5680,5680,5680,0
20230612,174400,77861860,5680,5680,5680,5680,0
20230612,174300,77861860,5680,5680,5680,5680,0
20230612,174200,77861860,5680,5680,5680,5680,0
20230612,174100,77861860,5680,5680,5680,5680,0
20230612,174000,77861860,5680,5680,5680,5680,0
20230612,173900,77861860,5680,5680,5680,5680,0
20230612,173800,77861860,5680,5680,5680,5680,0
20230612,173700,77861860,5680,5680,5680,5680,0
20230612,173600,77861860,5680,5680,5680,5680,0
20230612,173500,77861860,5680,5680,5680,5680,0
20230612,173400,77861860,5680,5680,5680,5680,0
20230612,173300,77861860,5680,5680,5680,5680,0
20230612,173200,77861860,5680,5680,5680,5680,0
20230612,173100,77861860,5680,5680,5680,5680,0
20230612,173000,77861860,5680,5680,5680,5680,0
20230612,172900,77861860,5680,5680,5680,5680,0
20230612,172800,77861860,5680,5680,5680,5680,0
20230612,172700,77861860,5680,5680,5680,5680,0
20230612,172600,77861860,5680,5680,5680,5680,0
20230612,172500,77861860,5680,5680,5680,5680,0
20230612,172400,77861860,5680,5680,5680,5680,0
20230612,172300,77861860,5680,5680,5680,5680,0
20230612,172200,77861860,5680,5680,5680,5680,0
20230612,172100,77861860,5680,5680,5680,5680,0
20230612,172000,77861860,5680,5680,5680,5680,0
20230612,171900,77861860,5680,5680,5680,5680,146
20230612,171800,77861860,5680,5680,5680,5680,0
20230612,171700,77861860,5680,5680,5680,5680,0
20230612,171600,77861860,5680,5680,5680,5680,0
20230612,171500,77861860,5680,5680,5680,5680,0
20230612,171400,77861860,5680,5680,5680,5680,0
20230612,171300,77861860,5680,5680,5680,5680,0
20230612,171200,77861860,5680,5680,5680,5680,0
20230612,171100,77861860,5680,5680,5680,5680,0
20230612,171000,77861860,5680,5680,5680,5680,0
20230612,170900,77861860,5680,5680,5680,5680,0
20230612,170800,77861860,5680,5680,5680,5680,0
20230612,170700,77861860,5680,5680,5680,5680,0
20230612,170600,77861860,5680,5680,5680,5680,0
20230612,170500,77861860,5680,5680,5680,5680,0
20230612,170400,77861860,5680,5680,5680,5680,0
20230612,170300,77861860,5680,5680,5680,5680,0
20230612,170200,77861860,5680,5680,5680,5680,0
20230612,170100,77861860,5680,5680,5680,5680,0
20230612,170000,77861860,5680,5680,5680,5680,0
20230612,165900,77861860,5680,5680,5680,5680,0
20230612,165800,77861860,5680,5680,5680,5680,0
20230612,165700,77861860,5680,5680,5680,5680,0
20230612,165600,77861860,5680,5680,5680,5680,0
20230612,165500,77861860,5680,5680,5680,5680,0
20230612,165400,77861860,5680,5680,5680,5680,0
20230612,165300,77861860,5680,5680,5680,5680,0
20230612,165200,77861860,5680,5680,5680,5680,0
20230612,165100,77861860,5680,5680,5680,5680,0
20230612,165000,77861860,5680,5680,5680,5680,0
20230612,164900,77861860,5680,5680,5680,5680,146
20230612,164800,77861860,5680,5680,5680,5680,0
20230612,164700,77861860,5680,5680,5680,5680,0
20230612,164600,77861860,5680,5680,5680,5680,0
20230612,164500,77861860,5680,5680,5680,5680,0
20230612,164400,77861860,5680,5680,5680,5680,0
20230612,164300,77861860,5680,5680,5680,5680,0
20230612,164200,77861860,5680,5680,5680,5680,0
20230612,164100,77861860,5680,5680,5680,5680,0
20230612,164000,77861860,5680,5680,5680,5680,0
20230612,163900,77861860,5680,5680,5680,5680,0
20230612,163800,77861860,5680,5680,5680,5680,0
20230612,163700,77861860,5680,5680,5680,5680,0
20230612,163600,77861860,5680,5680,5680,5680,0
20230612,163500,77861860,5680,5680,5680,5680,0
20230612,163400,77861860,5680,5680,5680,5680,0
20230612,163300,77861860,5680,5680,5680,5680,0
20230612,163200,77861860,5680,5680,5680,5680,0
20230612,163100,77861860,5680,5680,5680,5680,0
20230612,163000,77861860,5680,5680,5680,5680,0
20230612,162900,77861860,5680,5680,5680,5680,0
20230612,162800,77861860,5680,5680,5680,5680,0
20230612,162700,77861860,5680,5680,5680,5680,0
20230612,162600,77861860,5680,5680,5680,5680,0
20230612,162500,77861860,5680,5680,5680,5680,0
20230612,162400,77861860,5680,5680,5680,5680,0
20230612,162300,77861860,5680,5680,5680,5680,0
20230612,162200,77861860,5680,5680,5680,5680,0
20230612,162100,77861860,5680,5680,5680,5680,0
20230612,162000,77861860,5680,5680,5680,5680,0
20230612,161900,77861860,5680,5680,5680,5680,146
20230612,161800,77861860,5680,5680,5680,5680,0
20230612,161700,77861860,5680,5680,5680,5680,0
20230612,161600,77861860,5680,5680,5680,5680,0
20230612,161500,77861860,5680,5680,5680,5680,0
20230612,161400,77861860,5680,5680,5680,5680,0
20230612,161300,77861860,5680,5680,5680,5680,0
20230612,161200,77861860,5680,5680,5680,5680,0
20230612,161100,77861860,5680,5680,5680,5680,0
20230612,161000,77861860,5680,5680,5680,5680,0
20230612,160900,77861860,5680,5680,5680,5680,0
20230612,160800,77861860,5680,5680,5680,5680,0
20230612,160700,77861860,5680,5680,5680,5680,0
20230612,160600,77861860,5680,5680,5680,5680,0
20230612,160500,77861860,5680,5680,5680,5680,0
20230612,160400,77861860,5680,5680,5680,5680,0
20230612,160300,77861860,5680,5680,5680,5680,0
20230612,160200,77861860,5680,5680,5680,5680,0
20230612,160100,77861860,5680,5680,5680,5680,0
20230612,160000,77861860,5680,5680,5680,5680,0
20230612,155900,77861860,5680,5680,5680,5680,0
20230612,155800,77861860,5680,5680,5680,5680,0
20230612,155700,77861860,5680,5680,5680,5680,0
20230612,155600,77861860,5680,5680,5680,5680,0
20230612,155500,77861860,5680,5680,5680,5680,0
20230612,155400,77861860,5680,5680,5680,5680,0
20230612,155300,77861860,5680,5680,5680,5680,0
20230612,155200,77861860,5680,5680,5680,5680,0
20230612,155100,77861860,5680,5680,5680,5680,0
20230612,155000,77861860,5680,5680,5680,5680,0
20230612,154900,77861860,5680,5680,5680,5680,146
20230612,154800,77861860,5680,5680,5680,5680,0
20230612,154700,77861860,5680,5680,5680,5680,0
20230612,154600,77861860,5680,5680,5680,5680,0
20230612,154500,77861860,5680,5680,5680,5680,0
20230612,154400,77861860,5680,5680,5680,5680,0
20230612,154300,77861860,5680,5680,5680,5680,0
20230612,154200,77861860,5680,5680,5680,5680,0
20230612,154100,77861860,5680,5680,5680,5680,0
20230612,154000,77861860,5680,5680,5680,5680,0
20230612,153900,77861860,5680,5680,5680,5680,0
20230612,153800,77861860,5680,5680,5680,5680,0
20230612,153700,77861860,5680,5680,5680,5680,0
20230612,153600,77861860,5680,5680,5680,5680,0
20230612,153500,77861860,5680,5680,5680,5680,0
20230612,153400,77861860,5680,5680,5680,5680,0
20230612,153300,77861860,5680,5680,5680,5680,0
20230612,153200,77861860,5680,5680,5680,5680,0
20230612,153100,77861860,5680,5680,5680,5680,0
20230612,153000,77861860,5680,5680,5680,5680,146
20230612,152900,77032580,5680,5680,5680,5680,0
20230612,152800,77032580,5680,5680,5680,5680,0
20230612,152700,77032580,5680,5680,5680,5680,0
20230612,152600,77032580,5680,5680,5680,5680,0
20230612,152500,77032580,5680,5680,5680,5680,0
20230612,152400,77032580,5680,5680,5680,5680,0
20230612,152300,77032580,5680,5680,5680,5680,0
20230612,152200,77032580,5680,5680,5680,5680,0
20230612,152100,77032580,5680,5680,5680,5680,0
20230612,152000,77032580,5680,5680,5680,5680,0
20230612,151900,77032580,5680,5650,5680,5650,6
20230612,151800,76998530,5680,5650,5680,5650,316
20230612,151700,75206050,5670,5650,5670,5650,300
20230612,151600,73505310,5650,5650,5650,5650,0
20230612,151500,73505310,5650,5650,5650,5650,17
20230612,151400,73409260,5640,5640,5640,5640,0
20230612,151300,73409260,5640,5640,5640,5640,0
20230612,151200,73409260,5640,5620,5640,5620,54
20230612,151100,73105440,5630,5630,5630,5630,0
20230612,151000,73105440,5630,5630,5630,5630,32
20230612,150900,72925280,5670,5640,5670,5640,16
20230612,150800,72834970,5640,5640,5640,5640,0
20230612,150700,72834970,5640,5640,5640,5640,0
20230612,150600,72834970,5640,5640,5640,5640,0
20230612,150500,72834970,5640,5640,5640,5640,0
20230612,150400,72834970,5640,5640,5640,5640,10
20230612,150300,72778570,5650,5650,5650,5650,0
20230612,150200,72778570,5650,5650,5650,5650,0
20230612,150100,72778570,5650,5650,5650,5650,0
20230612,150000,72778570,5650,5650,5650,5650,0
20230612,145900,72778570,5650,5650,5650,5650,0
20230612,145800,72778570,5650,5650,5650,5650,0
20230612,145700,72778570,5650,5650,5650,5650,7
20230612,145600,72739020,5650,5650,5650,5650,0
20230612,145500,72739020,5650,5650,5650,5650,0
20230612,145400,72739020,5650,5650,5650,5650,0
20230612,145300,72739020,5650,5650,5650,5650,0
20230612,145200,72739020,5650,5650,5650,5650,0
20230612,145100,72739020,5650,5650,5650,5650,0
20230612,145000,72739020,5650,5650,5650,5650,0
20230612,144900,72739020,5650,5650,5650,5650,100
20230612,144800,72174020,5660,5660,5660,5660,0
20230612,144700,72174020,5660,5660,5660,5660,0
20230612,144600,72174020,5660,5660,5660,5660,0
20230612,144500,72174020,5660,5660,5660,5660,0
20230612,144400,72174020,5660,5660,5660,5660,0
20230612,144300,72174020,5660,5660,5660,5660,0
20230612,144200,72174020,5660,5660,5660,5660,0
20230612,144100,72174020,5660,5640,5660,5620,238
20230612,144000,70831900,5650,5650,5650,5650,98
20230612,143900,70278200,5650,5650,5650,5650,0
20230612,143800,70278200,5650,5650,5650,5650,30
20230612,143700,70108700,5640,5640,5640,5640,0
20230612,143600,70108700,5640,5640,5640,5640,0
20230612,143500,70108700,5640,5640,5640,5640,0
20230612,143400,70108700,5640,5640,5640,5640,0
20230612,143300,70108700,5640,5640,5640,5640,0
20230612,143200,70108700,5640,5640,5640,5640,0
20230612,143100,70108700,5640,5640,5640,5640,0
20230612,143000,70108700,5640,5640,5640,5640,0
20230612,142900,70108700,5640,5640,5640,5640,0
20230612,142800,70108700,5640,5640,5640,5640,0
20230612,142700,70108700,5640,5640,5640,5640,0
20230612,142600,70108700,5640,5640,5640,5640,415
20230612,142500,67768100,5640,5640,5640,5640,0
20230612,142400,67768100,5640,5640,5640,5640,0
20230612,142300,67768100,5640,5640,5640,5640,0
20230612,142200,67768100,5640,5640,5640,5640,0
20230612,142100,67768100,5640,5640,5640,5640,0
20230612,142000,67768100,5640,5630,5650,5630,961
20230612,141900,62357370,5630,5650,5650,5630,200
20230612,141800,61229630,5660,5660,5660,5660,0
20230612,141700,61229630,5660,5660,5660,5660,0
20230612,141600,61229630,5660,5660,5660,5660,531
20230612,141500,58224170,5660,5660,5660,5660,0
20230612,141400,58224170,5660,5660,5660,5660,0
20230612,141300,58224170,5660,5660,5660,5660,0
20230612,141200,58224170,5660,5660,5660,5660,0
20230612,141100,58224170,5660,5660,5660,5660,0
20230612,141000,58224170,5660,5660,5660,5660,0
20230612,140900,58224170,5660,5660,5660,5660,0
20230612,140800,58224170,5660,5660,5660,5660,0
20230612,140700,58224170,5660,5660,5660,5660,0
20230612,140600,58224170,5660,5660,5660,5660,0
20230612,140500,58224170,5660,5660,5660,5660,0
20230612,140400,58224170,5660,5660,5660,5660,11
20230612,140300,58161910,5660,5660,5660,5660,0
20230612,140200,58161910,5660,5660,5660,5660,0
20230612,140100,58161910,5660,5660,5660,5660,0
20230612,140000,58161910,5660,5660,5660,5660,0
20230612,135900,58161910,5660,5660,5660,5660,0
20230612,135800,58161910,5660,5660,5660,5660,0
20230612,135700,58161910,5660,5660,5660,5660,0
20230612,135600,58161910,5660,5660,5660,5660,0
20230612,135500,58161910,5660,5660,5660,5660,0
20230612,135400,58161910,5660,5660,5660,5660,0
20230612,135300,58161910,5660,5660,5660,5660,0
20230612,135200,58161910,5660,5660,5660,5660,0
20230612,135100,58161910,5660,5660,5660,5660,0
20230612,135000,58161910,5660,5660,5660,5660,0
20230612,134900,58161910,5660,5660,5660,5660,0
20230612,134800,58161910,5660,5660,5660,5660,0
20230612,134700,58161910,5660,5660,5660,5660,0
20230612,134600,58161910,5660,5660,5660,5660,0
20230612,134500,58161910,5660,5660,5660,5660,0
20230612,134400,58161910,5660,5660,5660,5660,0
20230612,134300,58161910,5660,5660,5660,5660,0
20230612,134200,58161910,5660,5660,5660,5660,291
20230612,134100,56514850,5660,5660,5660,5660,0
20230612,134000,56514850,5660,5660,5660,5660,10
20230612,133900,56458250,5660,5660,5660,5660,0
20230612,133800,56458250,5660,5660,5660,5660,1
20230612,133700,56452590,5650,5650,5650,5650,50
20230612,133600,56170090,5660,5660,5660,5660,0
20230612,133500,56170090,5660,5660,5660,5660,0
20230612,133400,56170090,5660,5680,5680,5660,770
20230612,133300,51811450,5710,5710,5710,5710,0
20230612,133200,51811450,5710,5710,5710,5710,0
20230612,133100,51811450,5710,5710,5710,5710,0
20230612,133000,51811450,5710,5710,5710,5710,0
20230612,132900,51811450,5710,5710,5710,5710,0
20230612,132800,51811450,5710,5710,5710,5710,0
20230612,132700,51811450,5710,5710,5710,5710,0
20230612,132600,51811450,5710,5710,5710,5710,0
20230612,132500,51811450,5710,5710,5710,5710,0
20230612,132400,51811450,5710,5710,5710,5710,0
20230612,132300,51811450,5710,5710,5710,5710,0
20230612,132200,51811450,5710,5710,5710,5710,0
20230612,132100,51811450,5710,5710,5710,5710,0
20230612,132000,51811450,5710,5710,5710,5710,0
20230612,131900,51811450,5710,5710,5710,5710,0
20230612,131800,51811450,5710,5710,5710,5710,0
20230612,131700,51811450,5710,5710,5710,5710,0
20230612,131600,51811450,5710,5710,5710,5710,0
20230612,131500,51811450,5710,5710,5710,5710,0
20230612,131400,51811450,5710,5710,5710,5710,0
20230612,131300,51811450,5710,5710,5710,5710,0
20230612,131200,51811450,5710,5710,5710,5710,0
20230612,131100,51811450,5710,5710,5710,5710,0
20230612,131000,51811450,5710,5710,5710,5710,0
20230612,130900,51811450,5710,5710,5710,5710,0
20230612,130800,51811450,5710,5710,5710,5710,0
20230612,130700,51811450,5710,5710,5710,5710,0
20230612,130600,51811450,5710,5710,5710,5710,0
20230612,130500,51811450,5710,5710,5710,5710,200
20230612,130400,50669450,5710,5710,5710,5710,0
20230612,130300,50669450,5710,5710,5710,5710,0
20230612,130200,50669450,5710,5710,5710,5710,0
20230612,130100,50669450,5710,5710,5710,5710,100
20230612,130000,50098450,5710,5710,5710,5710,0
20230612,125900,50098450,5710,5710,5710,5710,0
20230612,125800,50098450,5710,5710,5710,5710,0
20230612,125700,50098450,5710,5710,5710,5710,0
20230612,125600,50098450,5710,5710,5710,5710,5
20230612,125500,50069900,5680,5680,5680,5680,0
20230612,125400,50069900,5680,5680,5680,5680,0
20230612,125300,50069900,5680,5680,5680,5680,319
20230612,125200,48257980,5670,5670,5670,5670,0
20230612,125100,48257980,5670,5690,5690,5670,342
20230612,125000,46318540,5710,5710,5710,5710,0
20230612,124900,46318540,5710,5710,5710,5710,0
20230612,124800,46318540,5710,5710,5710,5710,0
20230612,124700,46318540,5710,5710,5710,5710,0
20230612,124600,46318540,5710,5710,5710,5710,0
20230612,124500,46318540,5710,5710,5710,5710,10
20230612,124400,46261440,5710,5710,5710,5710,0
20230612,124300,46261440,5710,5710,5710,5710,0
20230612,124200,46261440,5710,5710,5710,5710,0
20230612,124100,46261440,5710,5710,5710,5710,0
20230612,124000,46261440,5710,5710,5710,5710,0
20230612,123900,46261440,5710,5710,5710,5710,0
20230612,123800,46261440,5710,5710,5710,5710,100
20230612,123700,45690440,5720,5720,5720,5720,0
20230612,123600,45690440,5720,5720,5720,5720,0
20230612,123500,45690440,5720,5720,5720,5720,0
20230612,123400,45690440,5720,5720,5720,5720,46
20230612,123300,45427320,5720,5720,5720,5720,0
20230612,123200,45427320,5720,5720,5720,5720,0
20230612,123100,45427320,5720,5720,5720,5720,0
20230612,123000,45427320,5720,5690,5720,5660,96
20230612,122900,44881930,5700,5700,5700,5700,0
20230612,122800,44881930,5700,5690,5720,5690,75
20230612,122700,44454650,5700,5700,5700,5700,41
20230612,122600,44220950,5700,5700,5700,5700,69
20230612,122500,43827650,5710,5710,5710,5710,77
20230612,122400,43387980,5710,5710,5710,5710,3
20230612,122300,43370850,5710,5710,5710,5710,0
20230612,122200,43370850,5710,5710,5710,5710,0
20230612,122100,43370850,5710,5710,5710,5710,0
20230612,122000,43370850,5710,5710,5710,5710,3
20230612,121900,43353720,5710,5700,5710,5700,94
20230612,121800,42817910,5700,5690,5700,5690,6
20230612,121700,42783730,5690,5680,5690,5680,292
20230612,121600,41124970,5680,5680,5680,5680,2022
20230612,121500,29640010,5680,5680,5680,5680,3
20230612,121400,29622970,5680,5680,5680,5680,2
20230612,121300,29611610,5680,5680,5680,5680,2
20230612,121200,29600250,5680,5680,5680,5680,4
20230612,121100,29577530,5680,5680,5680,5680,1501
20230612,121000,21051850,5680,5680,5680,5680,1
20230612,120900,21046170,5680,5680,5680,5680,2
20230612,120800,21034810,5680,5680,5680,5680,0
20230612,120700,21034810,5680,5680,5680,5680,0
20230612,120600,21034810,5680,5680,5680,5680,0
20230612,120500,21034810,5680,5680,5680,5680,0
20230612,120400,21034810,5680,5680,5680,5680,0
20230612,120300,21034810,5680,5680,5680,5680,1
20230612,120200,21029130,5680,5680,5680,5680,1
20230612,120100,21023450,5680,5680,5680,5680,0
20230612,120000,21023450,5680,5680,5680,5680,0
20230612,115900,21023450,5680,5680,5680,5680,0
20230612,115800,21023450,5680,5680,5680,5680,1
20230612,115700,21017770,5680,5680,5680,5680,0
20230612,115600,21017770,5680,5680,5680,5680,0
20230612,115500,21017770,5680,5670,5680,5670,168
20230612,115400,20065150,5670,5670,5670,5670,1
20230612,115300,20059480,5660,5660,5660,5660,8
20230612,115200,20014200,5660,5660,5660,5660,4
20230612,115100,19991560,5660,5660,5660,5660,4
20230612,115000,19968920,5660,5660,5660,5660,4
20230612,114900,19946280,5660,5660,5660,5660,2
20230612,114800,19934960,5660,5670,5670,5660,3
20230612,114700,19917970,5670,5660,5680,5660,72
20230612,114600,19510420,5640,5640,5640,5640,0
20230612,114500,19510420,5640,5640,5640,5640,27
20230612,114400,19358140,5670,5670,5670,5670,0
20230612,114300,19358140,5670,5670,5670,5670,0
20230612,114200,19358140,5670,5670,5670,5670,0
20230612,114100,19358140,5670,5670,5670,5670,0
20230612,114000,19358140,5670,5670,5670,5670,0
20230612,113900,19358140,5670,5660,5670,5660,3
20230612,113800,19341140,5680,5650,5680,5640,26
20230612,113700,19194230,5640,5640,5640,5640,103
20230612,113600,18613310,5640,5650,5650,5640,537
20230612,113500,15579450,5660,5660,5660,5660,14
20230612,113400,15500210,5680,5680,5680,5680,0
20230612,113300,15500210,5680,5680,5680,5680,0
20230612,113200,15500210,5680,5680,5680,5680,0
20230612,113100,15500210,5680,5680,5680,5680,0
20230612,113000,15500210,5680,5680,5680,5680,0
20230612,112900,15500210,5680,5680,5680,5680,0
20230612,112800,15500210,5680,5680,5680,5680,0
20230612,112700,15500210,5680,5680,5680,5680,0
20230612,112600,15500210,5680,5680,5680,5680,0
20230612,112500,15500210,5680,5680,5680,5680,0
20230612,112400,15500210,5680,5680,5680,5680,0
20230612,112300,15500210,5680,5680,5680,5680,20
20230612,112200,15386610,5670,5670,5670,5670,0
20230612,112100,15386610,5670,5670,5670,5670,0
20230612,112000,15386610,5670,5670,5670,5670,0
20230612,111900,15386610,5670,5670,5670,5670,0
20230612,111800,15386610,5670,5670,5670,5670,0
20230612,111700,15386610,5670,5670,5670,5670,107
20230612,111600,14779920,5650,5650,5650,5650,0
20230612,111500,14779920,5650,5650,5650,5650,0
20230612,111400,14779920,5650,5650,5650,5650,0
20230612,111300,14779920,5650,5650,5650,5650,0
20230612,111200,14779920,5650,5650,5650,5650,0
20230612,111100,14779920,5650,5650,5650,5650,0
20230612,111000,14779920,5650,5650,5650,5650,0
20230612,110900,14779920,5650,5650,5650,5650,1
20230612,110800,14774270,5670,5670,5670,5670,0
20230612,110700,14774270,5670,5670,5670,5670,0
20230612,110600,14774270,5670,5670,5670,5670,0
20230612,110500,14774270,5670,5670,5670,5670,0
20230612,110400,14774270,5670,5670,5670,5670,0
20230612,110300,14774270,5670,5670,5670,5670,0
20230612,110200,14774270,5670,5670,5670,5670,0
20230612,110100,14774270,5670,5670,5670,5670,0
20230612,110000,14774270,5670,5670,5670,5670,5
20230612,105900,14745920,5660,5660,5660,5660,0
20230612,105800,14745920,5660,5660,5660,5660,15
20230612,105700,14661020,5670,5670,5670,5670,0
20230612,105600,14661020,5670,5670,5670,5670,0
20230612,105500,14661020,5670,5670,5670,5670,0
20230612,105400,14661020,5670,5670,5670,5670,0
20230612,105300,14661020,5670,5670,5670,5670,100
20230612,105200,14094020,5660,5660,5660,5660,0
20230612,105100,14094020,5660,5660,5660,5660,0
20230612,105000,14094020,5660,5660,5660,5660,0
20230612,104900,14094020,5660,5660,5660,5660,0
20230612,104800,14094020,5660,5660,5660,5660,0
20230612,104700,14094020,5660,5660,5660,5660,0
20230612,104600,14094020,5660,5660,5660,5660,0
20230612,104500,14094020,5660,5660,5660,5660,0
20230612,104400,14094020,5660,5660,5660,5660,0
20230612,104300,14094020,5660,5660,5660,5660,10
20230612,104200,14037420,5670,5670,5670,5670,0
20230612,104100,14037420,5670,5670,5670,5670,3
20230612,104000,14020410,5670,5670,5670,5670,0
20230612,103900,14020410,5670,5670,5670,5670,0
20230612,103800,14020410,5670,5670,5670,5670,0
20230612,103700,14020410,5670,5670,5670,5670,0
20230612,103600,14020410,5670,5670,5670,5670,0
20230612,103500,14020410,5670,5670,5670,5670,0
20230612,103400,14020410,5670,5670,5670,5670,0
20230612,103300,14020410,5670,5670,5670,5670,180
20230612,103200,12999810,5670,5670,5670,5670,0
20230612,103100,12999810,5670,5670,5670,5670,0
20230612,103000,12999810,5670,5670,5670,5670,0
20230612,102900,12999810,5670,5670,5670,5670,0
20230612,102800,12999810,5670,5670,5670,5670,0
20230612,102700,12999810,5670,5670,5670,5670,0
20230612,102600,12999810,5670,5670,5670,5670,0
20230612,102500,12999810,5670,5670,5670,5670,0
20230612,102400,12999810,5670,5670,5670,5670,0
20230612,102300,12999810,5670,5670,5670,5670,0
20230612,102200,12999810,5670,5670,5670,5670,0
20230612,102100,12999810,5670,5670,5670,5670,0
20230612,102000,12999810,5670,5670,5670,5670,0
20230612,101900,12999810,5670,5670,5670,5670,0
20230612,101800,12999810,5670,5670,5670,5670,0
20230612,101700,12999810,5670,5670,5670,5670,0
20230612,101600,12999810,5670,5670,5670,5670,0
20230612,101500,12999810,5670,5670,5670,5670,0
20230612,101400,12999810,5670,5670,5670,5670,0
20230612,101300,12999810,5670,5670,5670,5670,8
20230612,101200,12954450,5650,5650,5650,5650,0
20230612,101100,12954450,5650,5650,5650,5650,0
20230612,101000,12954450,5650,5650,5650,5650,0
20230612,100900,12954450,5650,5650,5650,5650,0
20230612,100800,12954450,5650,5650,5650,5650,0
20230612,100700,12954450,5650,5650,5650,5650,0
20230612,100600,12954450,5650,5650,5650,5650,3
20230612,100500,12937500,5660,5660,5660,5660,10
20230612,100400,12880900,5650,5650,5650,5650,1
20230612,100300,12875250,5670,5670,5670,5670,5
20230612,100200,12846900,5660,5660,5660,5660,0
20230612,100100,12846900,5660,5660,5660,5660,0
20230612,100000,12846900,5660,5660,5660,5660,0
20230612,095900,12846900,5660,5660,5660,5660,0
20230612,095800,12846900,5660,5660,5660,5660,0
20230612,095700,12846900,5660,5660,5660,5660,0
20230612,095600,12846900,5660,5660,5660,5660,0
20230612,095500,12846900,5660,5660,5660,5660,0
20230612,095400,12846900,5660,5660,5660,5660,0
20230612,095300,12846900,5660,5660,5660,5660,0
20230612,095200,12846900,5660,5660,5660,5660,0
20230612,095100,12846900,5660,5660,5660,5660,0
20230612,095000,12846900,5660,5660,5660,5660,0
20230612,094900,12846900,5660,5660,5660,5660,0
20230612,094800,12846900,5660,5660,5660,5660,0
20230612,094700,12846900,5660,5660,5660,5660,0
20230612,094600,12846900,5660,5660,5660,5660,98
20230612,094500,12292220,5670,5670,5670,5670,2
20230612,094400,12280880,5670,5670,5670,5670,0
20230612,094300,12280880,5670,5670,5670,5670,0
20230612,094200,12280880,5670,5670,5670,5670,1
20230612,094100,12275210,5660,5660,5660,5660,0
20230612,094000,12275210,5660,5660,5660,5660,2
20230612,093900,12263890,5670,5670,5670,5670,1
20230612,093800,12258220,5670,5670,5670,5670,0
20230612,093700,12258220,5670,5670,5670,5670,0
20230612,093600,12258220,5670,5670,5670,5670,0
20230612,093500,12258220,5670,5670,5670,5670,0
20230612,093400,12258220,5670,5670,5670,5670,0
20230612,093300,12258220,5670,5670,5670,5670,1
20230612,093200,12252550,5660,5660,5660,5660,0
20230612,093100,12252550,5660,5660,5660,5660,0
20230612,093000,12252550,5660,5660,5660,5660,0
20230612,092900,12252550,5660,5660,5660,5660,0
20230612,092800,12252550,5660,5660,5660,5660,0
20230612,092700,12252550,5660,5660,5660,5660,0
20230612,092600,12252550,5660,5660,5660,5660,0
20230612,092500,12252550,5660,5660,5660,5660,0
20230612,092400,12252550,5660,5660,5660,5660,0
20230612,092300,12252550,5660,5660,5660,5660,0
20230612,092200,12252550,5660,5660,5660,5660,0
20230612,092100,12252550,5660,5660,5660,5660,150
20230612,092000,11403550,5660,5660,5660,5660,0
20230612,091900,11403550,5660,5660,5660,5660,0
20230612,091800,11403550,5660,5660,5660,5660,0
20230612,091700,11403550,5660,5660,5660,5660,0
20230612,091600,11403550,5660,5660,5660,5660,0
20230612,091500,11403550,5660,5660,5660,5660,0
20230612,091400,11403550,5660,5660,5660,5660,0
20230612,091300,11403550,5660,5660,5660,5660,5
20230612,091200,11375250,5660,5660,5660,5660,0
20230612,091100,11375250,5660,5660,5660,5660,2
20230612,091000,11363930,5650,5650,5650,5650,400
20230612,090900,9103930,5660,5660,5660,5660,0
20230612,090800,9103930,5660,5660,5660,5660,0
20230612,090700,9103930,5660,5660,5660,5660,0
20230612,090600,9103930,5660,5660,5660,5660,0
20230612,090500,9103930,5660,5650,5660,5650,2
20230612,090400,9092620,5670,5670,5670,5670,13
20230612,090300,9018910,5670,5660,5670,5660,123
20230612,090200,8322450,5650,5650,5650,5650,884
20230612,090100,3327850,5650,5650,5650,5650,0
20230612,090000,3327850,5650,5650,5650,5650,589