KissMeData/002100/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,211300,155363770,10500,10500,10500,10500,562
20230612,211200,155363770,10500,10500,10500,10500,0
20230612,211100,155363770,10500,10500,10500,10500,0
20230612,211000,155363770,10500,10500,10500,10500,0
20230612,210900,155363770,10500,10500,10500,10500,0
20230612,210800,155363770,10500,10500,10500,10500,0
20230612,210700,155363770,10500,10500,10500,10500,0
20230612,210600,155363770,10500,10500,10500,10500,0
20230612,210500,155363770,10500,10500,10500,10500,0
20230612,210400,155363770,10500,10500,10500,10500,0
20230612,210300,155363770,10500,10500,10500,10500,0
20230612,210200,155363770,10500,10500,10500,10500,0
20230612,210100,155363770,10500,10500,10500,10500,0
20230612,210000,155363770,10500,10500,10500,10500,0
20230612,205900,155363770,10500,10500,10500,10500,0
20230612,205800,155363770,10500,10500,10500,10500,0
20230612,205700,155363770,10500,10500,10500,10500,0
20230612,205600,155363770,10500,10500,10500,10500,0
20230612,205500,155363770,10500,10500,10500,10500,0
20230612,205400,155363770,10500,10500,10500,10500,0
20230612,205300,155363770,10500,10500,10500,10500,0
20230612,205200,155363770,10500,10500,10500,10500,0
20230612,205100,155363770,10500,10500,10500,10500,0
20230612,205000,155363770,10500,10500,10500,10500,0
20230612,204900,155363770,10500,10500,10500,10500,0
20230612,204800,155363770,10500,10500,10500,10500,0
20230612,204700,155363770,10500,10500,10500,10500,0
20230612,204600,155363770,10500,10500,10500,10500,0
20230612,204500,155363770,10500,10500,10500,10500,0
20230612,204400,155363770,10500,10500,10500,10500,0
20230612,204300,155363770,10500,10500,10500,10500,562
20230612,204200,155363770,10500,10500,10500,10500,0
20230612,204100,155363770,10500,10500,10500,10500,0
20230612,204000,155363770,10500,10500,10500,10500,0
20230612,203900,155363770,10500,10500,10500,10500,0
20230612,203800,155363770,10500,10500,10500,10500,0
20230612,203700,155363770,10500,10500,10500,10500,0
20230612,203600,155363770,10500,10500,10500,10500,0
20230612,203500,155363770,10500,10500,10500,10500,0
20230612,203400,155363770,10500,10500,10500,10500,0
20230612,203300,155363770,10500,10500,10500,10500,0
20230612,203200,155363770,10500,10500,10500,10500,0
20230612,203100,155363770,10500,10500,10500,10500,0
20230612,203000,155363770,10500,10500,10500,10500,0
20230612,202900,155363770,10500,10500,10500,10500,0
20230612,202800,155363770,10500,10500,10500,10500,0
20230612,202700,155363770,10500,10500,10500,10500,0
20230612,202600,155363770,10500,10500,10500,10500,0
20230612,202500,155363770,10500,10500,10500,10500,0
20230612,202400,155363770,10500,10500,10500,10500,0
20230612,202300,155363770,10500,10500,10500,10500,0
20230612,202200,155363770,10500,10500,10500,10500,0
20230612,202100,155363770,10500,10500,10500,10500,0
20230612,202000,155363770,10500,10500,10500,10500,0
20230612,201900,155363770,10500,10500,10500,10500,0
20230612,201800,155363770,10500,10500,10500,10500,0
20230612,201700,155363770,10500,10500,10500,10500,0
20230612,201600,155363770,10500,10500,10500,10500,0
20230612,201500,155363770,10500,10500,10500,10500,0
20230612,201400,155363770,10500,10500,10500,10500,0
20230612,201300,155363770,10500,10500,10500,10500,562
20230612,201200,155363770,10500,10500,10500,10500,0
20230612,201100,155363770,10500,10500,10500,10500,0
20230612,201000,155363770,10500,10500,10500,10500,0
20230612,200900,155363770,10500,10500,10500,10500,0
20230612,200800,155363770,10500,10500,10500,10500,0
20230612,200700,155363770,10500,10500,10500,10500,0
20230612,200600,155363770,10500,10500,10500,10500,0
20230612,200500,155363770,10500,10500,10500,10500,0
20230612,200400,155363770,10500,10500,10500,10500,0
20230612,200300,155363770,10500,10500,10500,10500,0
20230612,200200,155363770,10500,10500,10500,10500,0
20230612,200100,155363770,10500,10500,10500,10500,0
20230612,200000,155363770,10500,10500,10500,10500,0
20230612,195900,155363770,10500,10500,10500,10500,0
20230612,195800,155363770,10500,10500,10500,10500,0
20230612,195700,155363770,10500,10500,10500,10500,0
20230612,195600,155363770,10500,10500,10500,10500,0
20230612,195500,155363770,10500,10500,10500,10500,0
20230612,195400,155363770,10500,10500,10500,10500,0
20230612,195300,155363770,10500,10500,10500,10500,0
20230612,195200,155363770,10500,10500,10500,10500,0
20230612,195100,155363770,10500,10500,10500,10500,0
20230612,195000,155363770,10500,10500,10500,10500,0
20230612,194900,155363770,10500,10500,10500,10500,0
20230612,194800,155363770,10500,10500,10500,10500,0
20230612,194700,155363770,10500,10500,10500,10500,0
20230612,194600,155363770,10500,10500,10500,10500,0
20230612,194500,155363770,10500,10500,10500,10500,0
20230612,194400,155363770,10500,10500,10500,10500,0
20230612,194300,155363770,10500,10500,10500,10500,562
20230612,194200,155363770,10500,10500,10500,10500,0
20230612,194100,155363770,10500,10500,10500,10500,0
20230612,194000,155363770,10500,10500,10500,10500,0
20230612,193900,155363770,10500,10500,10500,10500,0
20230612,193800,155363770,10500,10500,10500,10500,0
20230612,193700,155363770,10500,10500,10500,10500,0
20230612,193600,155363770,10500,10500,10500,10500,0
20230612,193500,155363770,10500,10500,10500,10500,0
20230612,193400,155363770,10500,10500,10500,10500,0
20230612,193300,155363770,10500,10500,10500,10500,0
20230612,193200,155363770,10500,10500,10500,10500,0
20230612,193100,155363770,10500,10500,10500,10500,0
20230612,193000,155363770,10500,10500,10500,10500,0
20230612,192900,155363770,10500,10500,10500,10500,0
20230612,192800,155363770,10500,10500,10500,10500,0
20230612,192700,155363770,10500,10500,10500,10500,0
20230612,192600,155363770,10500,10500,10500,10500,0
20230612,192500,155363770,10500,10500,10500,10500,0
20230612,192400,155363770,10500,10500,10500,10500,0
20230612,192300,155363770,10500,10500,10500,10500,0
20230612,192200,155363770,10500,10500,10500,10500,0
20230612,192100,155363770,10500,10500,10500,10500,0
20230612,192000,155363770,10500,10500,10500,10500,0
20230612,191900,155363770,10500,10500,10500,10500,0
20230612,191800,155363770,10500,10500,10500,10500,0
20230612,191700,155363770,10500,10500,10500,10500,0
20230612,191600,155363770,10500,10500,10500,10500,0
20230612,191500,155363770,10500,10500,10500,10500,0
20230612,191400,155363770,10500,10500,10500,10500,0
20230612,191300,155363770,10500,10500,10500,10500,562
20230612,191200,155363770,10500,10500,10500,10500,0
20230612,191100,155363770,10500,10500,10500,10500,0
20230612,191000,155363770,10500,10500,10500,10500,0
20230612,190900,155363770,10500,10500,10500,10500,0
20230612,190800,155363770,10500,10500,10500,10500,0
20230612,190700,155363770,10500,10500,10500,10500,0
20230612,190600,155363770,10500,10500,10500,10500,0
20230612,190500,155363770,10500,10500,10500,10500,0
20230612,190400,155363770,10500,10500,10500,10500,0
20230612,190300,155363770,10500,10500,10500,10500,0
20230612,190200,155363770,10500,10500,10500,10500,0
20230612,190100,155363770,10500,10500,10500,10500,0
20230612,190000,155363770,10500,10500,10500,10500,0
20230612,185900,155363770,10500,10500,10500,10500,0
20230612,185800,155363770,10500,10500,10500,10500,0
20230612,185700,155363770,10500,10500,10500,10500,0
20230612,185600,155363770,10500,10500,10500,10500,0
20230612,185500,155363770,10500,10500,10500,10500,0
20230612,185400,155363770,10500,10500,10500,10500,0
20230612,185300,155363770,10500,10500,10500,10500,0
20230612,185200,155363770,10500,10500,10500,10500,0
20230612,185100,155363770,10500,10500,10500,10500,0
20230612,185000,155363770,10500,10500,10500,10500,0
20230612,184900,155363770,10500,10500,10500,10500,0
20230612,184800,155363770,10500,10500,10500,10500,0
20230612,184700,155363770,10500,10500,10500,10500,0
20230612,184600,155363770,10500,10500,10500,10500,0
20230612,184500,155363770,10500,10500,10500,10500,0
20230612,184400,155363770,10500,10500,10500,10500,0
20230612,184300,155363770,10500,10500,10500,10500,562
20230612,184200,155363770,10500,10500,10500,10500,0
20230612,184100,155363770,10500,10500,10500,10500,0
20230612,184000,155363770,10500,10500,10500,10500,0
20230612,183900,155363770,10500,10500,10500,10500,0
20230612,183800,155363770,10500,10500,10500,10500,0
20230612,183700,155363770,10500,10500,10500,10500,0
20230612,183600,155363770,10500,10500,10500,10500,0
20230612,183500,155363770,10500,10500,10500,10500,0
20230612,183400,155363770,10500,10500,10500,10500,0
20230612,183300,155363770,10500,10500,10500,10500,0
20230612,183200,155363770,10500,10500,10500,10500,0
20230612,183100,155363770,10500,10500,10500,10500,0
20230612,183000,155363770,10500,10500,10500,10500,0
20230612,182900,155363770,10500,10500,10500,10500,0
20230612,182800,155363770,10500,10500,10500,10500,0
20230612,182700,155363770,10500,10500,10500,10500,0
20230612,182600,155363770,10500,10500,10500,10500,0
20230612,182500,155363770,10500,10500,10500,10500,0
20230612,182400,155363770,10500,10500,10500,10500,0
20230612,182300,155363770,10500,10500,10500,10500,0
20230612,182200,155363770,10500,10500,10500,10500,0
20230612,182100,155363770,10500,10500,10500,10500,0
20230612,182000,155363770,10500,10500,10500,10500,0
20230612,181900,155363770,10500,10500,10500,10500,0
20230612,181800,155363770,10500,10500,10500,10500,0
20230612,181700,155363770,10500,10500,10500,10500,0
20230612,181600,155363770,10500,10500,10500,10500,0
20230612,181500,155363770,10500,10500,10500,10500,0
20230612,181400,155363770,10500,10500,10500,10500,0
20230612,181300,155363770,10500,10500,10500,10500,562
20230612,181200,155363770,10500,10500,10500,10500,0
20230612,181100,155363770,10500,10500,10500,10500,0
20230612,181000,155363770,10500,10500,10500,10500,0
20230612,180900,155363770,10500,10500,10500,10500,0
20230612,180800,155363770,10500,10500,10500,10500,0
20230612,180700,155363770,10500,10500,10500,10500,0
20230612,180600,155363770,10500,10500,10500,10500,0
20230612,180500,155363770,10500,10500,10500,10500,0
20230612,180400,155363770,10500,10500,10500,10500,0
20230612,180300,155363770,10500,10500,10500,10500,0
20230612,180200,155363770,10500,10500,10500,10500,0
20230612,180100,155363770,10500,10500,10500,10500,0
20230612,180000,155363770,10500,10500,10500,10500,0
20230612,175900,155363770,10500,10500,10500,10500,0
20230612,175800,155363770,10500,10500,10500,10500,0
20230612,175700,155363770,10500,10500,10500,10500,0
20230612,175600,155363770,10500,10500,10500,10500,0
20230612,175500,155363770,10500,10500,10500,10500,0
20230612,175400,155363770,10500,10500,10500,10500,0
20230612,175300,155363770,10500,10500,10500,10500,0
20230612,175200,155363770,10500,10500,10500,10500,0
20230612,175100,155363770,10500,10500,10500,10500,0
20230612,175000,155363770,10500,10500,10500,10500,0
20230612,174900,155363770,10500,10500,10500,10500,0
20230612,174800,155363770,10500,10500,10500,10500,0
20230612,174700,155363770,10500,10500,10500,10500,0
20230612,174600,155363770,10500,10500,10500,10500,0
20230612,174500,155363770,10500,10500,10500,10500,0
20230612,174400,155363770,10500,10500,10500,10500,0
20230612,174300,155363770,10500,10500,10500,10500,562
20230612,174200,155363770,10500,10500,10500,10500,0
20230612,174100,155363770,10500,10500,10500,10500,0
20230612,174000,155363770,10500,10500,10500,10500,0
20230612,173900,155363770,10500,10500,10500,10500,0
20230612,173800,155363770,10500,10500,10500,10500,0
20230612,173700,155363770,10500,10500,10500,10500,0
20230612,173600,155363770,10500,10500,10500,10500,0
20230612,173500,155363770,10500,10500,10500,10500,0
20230612,173400,155363770,10500,10500,10500,10500,0
20230612,173300,155363770,10500,10500,10500,10500,0
20230612,173200,155363770,10500,10500,10500,10500,0
20230612,173100,155363770,10500,10500,10500,10500,0
20230612,173000,155363770,10500,10500,10500,10500,0
20230612,172900,155363770,10500,10500,10500,10500,0
20230612,172800,155363770,10500,10500,10500,10500,0
20230612,172700,155363770,10500,10500,10500,10500,0
20230612,172600,155363770,10500,10500,10500,10500,0
20230612,172500,155363770,10500,10500,10500,10500,0
20230612,172400,155363770,10500,10500,10500,10500,0
20230612,172300,155363770,10500,10500,10500,10500,0
20230612,172200,155363770,10500,10500,10500,10500,0
20230612,172100,155363770,10500,10500,10500,10500,0
20230612,172000,155363770,10500,10500,10500,10500,0
20230612,171900,155363770,10500,10500,10500,10500,0
20230612,171800,155363770,10500,10500,10500,10500,0
20230612,171700,155363770,10500,10500,10500,10500,0
20230612,171600,155363770,10500,10500,10500,10500,0
20230612,171500,155363770,10500,10500,10500,10500,0
20230612,171400,155363770,10500,10500,10500,10500,0
20230612,171300,155363770,10500,10500,10500,10500,562
20230612,171200,155363770,10500,10500,10500,10500,0
20230612,171100,155363770,10500,10500,10500,10500,0
20230612,171000,155363770,10500,10500,10500,10500,0
20230612,170900,155363770,10500,10500,10500,10500,0
20230612,170800,155363770,10500,10500,10500,10500,0
20230612,170700,155363770,10500,10500,10500,10500,0
20230612,170600,155363770,10500,10500,10500,10500,0
20230612,170500,155363770,10500,10500,10500,10500,0
20230612,170400,155363770,10500,10500,10500,10500,0
20230612,170300,155363770,10500,10500,10500,10500,0
20230612,170200,155363770,10500,10500,10500,10500,0
20230612,170100,155363770,10500,10500,10500,10500,0
20230612,170000,155363770,10500,10500,10500,10500,0
20230612,165900,155363770,10500,10500,10500,10500,0
20230612,165800,155363770,10500,10500,10500,10500,0
20230612,165700,155363770,10500,10500,10500,10500,0
20230612,165600,155363770,10500,10500,10500,10500,0
20230612,165500,155363770,10500,10500,10500,10500,0
20230612,165400,155363770,10500,10500,10500,10500,0
20230612,165300,155363770,10500,10500,10500,10500,0
20230612,165200,155363770,10500,10500,10500,10500,0
20230612,165100,155363770,10500,10500,10500,10500,0
20230612,165000,155363770,10500,10500,10500,10500,0
20230612,164900,155363770,10500,10500,10500,10500,0
20230612,164800,155363770,10500,10500,10500,10500,0
20230612,164700,155363770,10500,10500,10500,10500,0
20230612,164600,155363770,10500,10500,10500,10500,0
20230612,164500,155363770,10500,10500,10500,10500,0
20230612,164400,155363770,10500,10500,10500,10500,0
20230612,164300,155363770,10500,10500,10500,10500,562
20230612,164200,155363770,10500,10500,10500,10500,0
20230612,164100,155363770,10500,10500,10500,10500,0
20230612,164000,155363770,10500,10500,10500,10500,0
20230612,163900,155363770,10500,10500,10500,10500,0
20230612,163800,155363770,10500,10500,10500,10500,0
20230612,163700,155363770,10500,10500,10500,10500,0
20230612,163600,155363770,10500,10500,10500,10500,0
20230612,163500,155363770,10500,10500,10500,10500,0
20230612,163400,155363770,10500,10500,10500,10500,0
20230612,163300,155363770,10500,10500,10500,10500,0
20230612,163200,155363770,10500,10500,10500,10500,0
20230612,163100,155363770,10500,10500,10500,10500,0
20230612,163000,155363770,10500,10500,10500,10500,0
20230612,162900,155363770,10500,10500,10500,10500,0
20230612,162800,155363770,10500,10500,10500,10500,0
20230612,162700,155363770,10500,10500,10500,10500,0
20230612,162600,155363770,10500,10500,10500,10500,0
20230612,162500,155363770,10500,10500,10500,10500,0
20230612,162400,155363770,10500,10500,10500,10500,0
20230612,162300,155363770,10500,10500,10500,10500,0
20230612,162200,155363770,10500,10500,10500,10500,0
20230612,162100,155363770,10500,10500,10500,10500,0
20230612,162000,155363770,10500,10500,10500,10500,0
20230612,161900,155363770,10500,10500,10500,10500,0
20230612,161800,155363770,10500,10500,10500,10500,0
20230612,161700,155363770,10500,10500,10500,10500,0
20230612,161600,155363770,10500,10500,10500,10500,0
20230612,161500,155363770,10500,10500,10500,10500,0
20230612,161400,155363770,10500,10500,10500,10500,0
20230612,161300,155363770,10500,10500,10500,10500,562
20230612,161200,155363770,10500,10500,10500,10500,0
20230612,161100,155363770,10500,10500,10500,10500,0
20230612,161000,155363770,10500,10500,10500,10500,0
20230612,160900,155363770,10500,10500,10500,10500,0
20230612,160800,155363770,10500,10500,10500,10500,0
20230612,160700,155363770,10500,10500,10500,10500,0
20230612,160600,155363770,10500,10500,10500,10500,0
20230612,160500,155363770,10500,10500,10500,10500,0
20230612,160400,155363770,10500,10500,10500,10500,0
20230612,160300,155363770,10500,10500,10500,10500,0
20230612,160200,155363770,10500,10500,10500,10500,0
20230612,160100,155363770,10500,10500,10500,10500,0
20230612,160000,155363770,10500,10500,10500,10500,0
20230612,155900,155363770,10500,10500,10500,10500,0
20230612,155800,155363770,10500,10500,10500,10500,0
20230612,155700,155363770,10500,10500,10500,10500,0
20230612,155600,155363770,10500,10500,10500,10500,0
20230612,155500,155363770,10500,10500,10500,10500,0
20230612,155400,155363770,10500,10500,10500,10500,0
20230612,155300,155363770,10500,10500,10500,10500,0
20230612,155200,155363770,10500,10500,10500,10500,0
20230612,155100,155363770,10500,10500,10500,10500,0
20230612,155000,155363770,10500,10500,10500,10500,0
20230612,154900,155363770,10500,10500,10500,10500,0
20230612,154800,155363770,10500,10500,10500,10500,0
20230612,154700,155363770,10500,10500,10500,10500,0
20230612,154600,155363770,10500,10500,10500,10500,0
20230612,154500,155363770,10500,10500,10500,10500,0
20230612,154400,155363770,10500,10500,10500,10500,0
20230612,154300,155363770,10500,10500,10500,10500,562
20230612,154200,155363770,10500,10500,10500,10500,0
20230612,154100,155363770,10500,10500,10500,10500,0
20230612,154000,155363770,10500,10500,10500,10500,0
20230612,153900,155363770,10500,10500,10500,10500,0
20230612,153800,155363770,10500,10500,10500,10500,0
20230612,153700,155363770,10500,10500,10500,10500,0
20230612,153600,155363770,10500,10500,10500,10500,0
20230612,153500,155363770,10500,10500,10500,10500,0
20230612,153400,155363770,10500,10500,10500,10500,0
20230612,153300,155363770,10500,10500,10500,10500,0
20230612,153200,155363770,10500,10500,10500,10500,0
20230612,153100,155363770,10500,10500,10500,10500,0
20230612,153000,155363770,10500,10500,10500,10500,562
20230612,152900,149462770,10500,10500,10500,10500,0
20230612,152800,149462770,10500,10500,10500,10500,0
20230612,152700,149462770,10500,10500,10500,10500,0
20230612,152600,149462770,10500,10500,10500,10500,0
20230612,152500,149462770,10500,10500,10500,10500,0
20230612,152400,149462770,10500,10500,10500,10500,0
20230612,152300,149462770,10500,10500,10500,10500,0
20230612,152200,149462770,10500,10500,10500,10500,0
20230612,152100,149462770,10500,10500,10500,10500,0
20230612,152000,149462770,10500,10500,10500,10500,0
20230612,151900,149462770,10500,10510,10510,10500,100
20230612,151800,148412750,10510,10510,10510,10510,0
20230612,151700,148412750,10510,10520,10520,10510,1199
20230612,151600,135799900,10520,10520,10520,10520,3
20230612,151500,135768340,10510,10510,10510,10510,0
20230612,151400,135768340,10510,10510,10510,10510,0
20230612,151300,135768340,10510,10510,10510,10510,92
20230612,151200,134801420,10510,10510,10510,10510,0
20230612,151100,134801420,10510,10510,10510,10510,0
20230612,151000,134801420,10510,10510,10510,10510,10
20230612,150900,134696320,10500,10500,10500,10500,303
20230612,150800,131514820,10490,10490,10490,10490,0
20230612,150700,131514820,10490,10490,10490,10490,0
20230612,150600,131514820,10490,10490,10490,10490,15
20230612,150500,131357470,10500,10500,10500,10500,0
20230612,150400,131357470,10500,10500,10500,10500,0
20230612,150300,131357470,10500,10500,10500,10500,0
20230612,150200,131357470,10500,10500,10500,10500,0
20230612,150100,131357470,10500,10500,10500,10500,1
20230612,150000,131346970,10500,10500,10500,10500,1
20230612,145900,131336470,10480,10480,10480,10480,97
20230612,145800,130319910,10470,10470,10470,10470,0
20230612,145700,130319910,10470,10470,10470,10470,0
20230612,145600,130319910,10470,10480,10480,10470,30
20230612,145500,130005800,10470,10470,10470,10470,65
20230612,145400,129325250,10470,10470,10470,10470,0
20230612,145300,129325250,10470,10470,10470,10470,1095
20230612,145200,117860600,10470,10470,10470,10470,60
20230612,145100,117232400,10470,10470,10470,10470,1
20230612,145000,117221930,10470,10470,10470,10470,3
20230612,144900,117190520,10470,10470,10470,10470,0
20230612,144800,117190520,10470,10470,10470,10470,475
20230612,144700,112217270,10470,10470,10470,10470,0
20230612,144600,112217270,10470,10470,10470,10470,100
20230612,144500,111170270,10500,10500,10500,10500,21
20230612,144400,110949770,10500,10500,10500,10500,0
20230612,144300,110949770,10500,10500,10500,10500,0
20230612,144200,110949770,10500,10480,10500,10480,2
20230612,144100,110928790,10470,10470,10470,10470,131
20230612,144000,109557220,10480,10480,10480,10480,0
20230612,143900,109557220,10480,10480,10480,10480,0
20230612,143800,109557220,10480,10480,10480,10480,0
20230612,143700,109557220,10480,10480,10480,10480,14
20230612,143600,109410500,10470,10470,10470,10470,0
20230612,143500,109410500,10470,10470,10470,10470,0
20230612,143400,109410500,10470,10470,10470,10470,0
20230612,143300,109410500,10470,10470,10470,10470,0
20230612,143200,109410500,10470,10470,10470,10470,351
20230612,143100,105735530,10470,10470,10470,10470,0
20230612,143000,105735530,10470,10470,10470,10470,18
20230612,142900,105547070,10470,10470,10470,10470,0
20230612,142800,105547070,10470,10470,10470,10470,0
20230612,142700,105547070,10470,10470,10470,10470,0
20230612,142600,105547070,10470,10470,10470,10470,0
20230612,142500,105547070,10470,10470,10470,10470,0
20230612,142400,105547070,10470,10470,10470,10470,1
20230612,142300,105536600,10480,10480,10480,10480,0
20230612,142200,105536600,10480,10480,10480,10480,20
20230612,142100,105327000,10480,10480,10480,10480,2
20230612,142000,105306040,10480,10480,10480,10480,0
20230612,141900,105306040,10480,10480,10480,10480,0
20230612,141800,105306040,10480,10480,10480,10480,0
20230612,141700,105306040,10480,10480,10480,10480,0
20230612,141600,105306040,10480,10480,10480,10480,0
20230612,141500,105306040,10480,10480,10480,10480,0
20230612,141400,105306040,10480,10480,10480,10480,516
20230612,141300,99898360,10490,10490,10490,10490,0
20230612,141200,99898360,10490,10490,10490,10490,0
20230612,141100,99898360,10490,10490,10490,10490,120
20230612,141000,98639560,10490,10490,10490,10490,0
20230612,140900,98639560,10490,10490,10490,10490,0
20230612,140800,98639560,10490,10490,10490,10490,0
20230612,140700,98639560,10490,10490,10490,10490,1
20230612,140600,98629070,10490,10490,10490,10490,100
20230612,140500,97580070,10500,10500,10500,10500,0
20230612,140400,97580070,10500,10500,10500,10500,0
20230612,140300,97580070,10500,10500,10500,10500,0
20230612,140200,97580070,10500,10500,10500,10500,0
20230612,140100,97580070,10500,10500,10500,10500,0
20230612,140000,97580070,10500,10500,10500,10500,0
20230612,135900,97580070,10500,10500,10500,10500,36
20230612,135800,97202070,10500,10500,10500,10500,290
20230612,135700,94157070,10480,10480,10480,10480,0
20230612,135600,94157070,10480,10480,10480,10480,0
20230612,135500,94157070,10480,10480,10480,10480,4
20230612,135400,94115150,10500,10500,10500,10500,0
20230612,135300,94115150,10500,10500,10500,10500,0
20230612,135200,94115150,10500,10500,10500,10500,0
20230612,135100,94115150,10500,10500,10500,10500,0
20230612,135000,94115150,10500,10500,10500,10500,0
20230612,134900,94115150,10500,10500,10500,10500,0
20230612,134800,94115150,10500,10500,10500,10500,0
20230612,134700,94115150,10500,10500,10500,10500,0
20230612,134600,94115150,10500,10500,10500,10500,0
20230612,134500,94115150,10500,10500,10500,10500,50
20230612,134400,93590150,10480,10480,10480,10480,0
20230612,134300,93590150,10480,10480,10480,10480,0
20230612,134200,93590150,10480,10480,10480,10480,0
20230612,134100,93590150,10480,10480,10480,10480,0
20230612,134000,93590150,10480,10480,10480,10480,4
20230612,133900,93548230,10480,10480,10480,10480,0
20230612,133800,93548230,10480,10490,10490,10480,40
20230612,133700,93128990,10480,10480,10480,10480,0
20230612,133600,93128990,10480,10480,10480,10480,0
20230612,133500,93128990,10480,10480,10480,10480,0
20230612,133400,93128990,10480,10480,10480,10480,0
20230612,133300,93128990,10480,10480,10480,10480,0
20230612,133200,93128990,10480,10480,10480,10480,0
20230612,133100,93128990,10480,10480,10480,10480,0
20230612,133000,93128990,10480,10480,10480,10480,0
20230612,132900,93128990,10480,10480,10480,10480,0
20230612,132800,93128990,10480,10480,10480,10480,19
20230612,132700,92929870,10480,10480,10480,10480,0
20230612,132600,92929870,10480,10480,10480,10480,0
20230612,132500,92929870,10480,10490,10490,10480,200
20230612,132400,90833860,10480,10480,10480,10480,0
20230612,132300,90833860,10480,10480,10480,10480,0
20230612,132200,90833860,10480,10480,10480,10480,0
20230612,132100,90833860,10480,10480,10480,10480,0
20230612,132000,90833860,10480,10480,10480,10480,0
20230612,131900,90833860,10480,10480,10480,10480,10
20230612,131800,90729060,10480,10480,10480,10480,0
20230612,131700,90729060,10480,10480,10480,10480,0
20230612,131600,90729060,10480,10480,10480,10480,0
20230612,131500,90729060,10480,10480,10480,10480,0
20230612,131400,90729060,10480,10480,10480,10480,0
20230612,131300,90729060,10480,10480,10480,10480,0
20230612,131200,90729060,10480,10480,10480,10480,0
20230612,131100,90729060,10480,10480,10480,10480,0
20230612,131000,90729060,10480,10480,10480,10480,0
20230612,130900,90729060,10480,10480,10480,10480,0
20230612,130800,90729060,10480,10480,10480,10480,0
20230612,130700,90729060,10480,10480,10480,10480,0
20230612,130600,90729060,10480,10480,10480,10480,0
20230612,130500,90729060,10480,10480,10480,10480,1
20230612,130400,90718580,10500,10500,10500,10500,0
20230612,130300,90718580,10500,10500,10500,10500,0
20230612,130200,90718580,10500,10500,10500,10500,0
20230612,130100,90718580,10500,10500,10500,10500,0
20230612,130000,90718580,10500,10500,10500,10500,201
20230612,125900,88608080,10490,10490,10490,10490,0
20230612,125800,88608080,10490,10490,10490,10490,52
20230612,125700,88062600,10490,10490,10490,10490,0
20230612,125600,88062600,10490,10490,10490,10490,0
20230612,125500,88062600,10490,10490,10490,10490,0
20230612,125400,88062600,10490,10490,10490,10490,49
20230612,125300,87548590,10490,10490,10490,10490,0
20230612,125200,87548590,10490,10490,10490,10490,0
20230612,125100,87548590,10490,10490,10490,10490,0
20230612,125000,87548590,10490,10490,10490,10490,0
20230612,124900,87548590,10490,10490,10490,10490,0
20230612,124800,87548590,10490,10490,10490,10490,0
20230612,124700,87548590,10490,10490,10490,10490,0
20230612,124600,87548590,10490,10490,10490,10490,0
20230612,124500,87548590,10490,10490,10490,10490,0
20230612,124400,87548590,10490,10490,10490,10490,0
20230612,124300,87548590,10490,10490,10490,10490,0
20230612,124200,87548590,10490,10490,10490,10490,0
20230612,124100,87548590,10490,10490,10490,10490,0
20230612,124000,87548590,10490,10490,10490,10490,0
20230612,123900,87548590,10490,10490,10490,10490,0
20230612,123800,87548590,10490,10490,10490,10490,11
20230612,123700,87433200,10490,10490,10490,10490,0
20230612,123600,87433200,10490,10490,10490,10490,80
20230612,123500,86594000,10490,10490,10490,10490,0
20230612,123400,86594000,10490,10490,10490,10490,0
20230612,123300,86594000,10490,10490,10490,10490,100
20230612,123200,85545000,10490,10490,10490,10490,0
20230612,123100,85545000,10490,10490,10490,10490,41
20230612,123000,85114910,10490,10490,10490,10490,0
20230612,122900,85114910,10490,10490,10490,10490,0
20230612,122800,85114910,10490,10490,10490,10490,0
20230612,122700,85114910,10490,10490,10490,10490,0
20230612,122600,85114910,10490,10490,10490,10490,0
20230612,122500,85114910,10490,10490,10490,10490,0
20230612,122400,85114910,10490,10490,10490,10490,0
20230612,122300,85114910,10490,10490,10490,10490,0
20230612,122200,85114910,10490,10490,10490,10490,50
20230612,122100,84590410,10490,10490,10490,10490,92
20230612,122000,83625330,10490,10490,10490,10490,2
20230612,121900,83604350,10490,10490,10490,10490,10
20230612,121800,83499450,10500,10500,10500,10500,0
20230612,121700,83499450,10500,10500,10500,10500,0
20230612,121600,83499450,10500,10470,10500,10470,74
20230612,121500,82722690,10480,10480,10480,10480,1
20230612,121400,82712210,10470,10470,10470,10470,10
20230612,121300,82607510,10500,10500,10500,10500,6
20230612,121200,82544510,10470,10470,10470,10470,34
20230612,121100,82188530,10470,10470,10470,10470,1
20230612,121000,82178060,10460,10460,10460,10460,0
20230612,120900,82178060,10460,10460,10460,10460,0
20230612,120800,82178060,10460,10460,10460,10460,0
20230612,120700,82178060,10460,10460,10460,10460,0
20230612,120600,82178060,10460,10460,10460,10460,0
20230612,120500,82178060,10460,10460,10460,10460,0
20230612,120400,82178060,10460,10460,10460,10460,0
20230612,120300,82178060,10460,10460,10460,10460,0
20230612,120200,82178060,10460,10460,10460,10460,0
20230612,120100,82178060,10460,10460,10460,10460,90
20230612,120000,81236660,10460,10460,10460,10460,0
20230612,115900,81236660,10460,10460,10460,10460,0
20230612,115800,81236660,10460,10460,10460,10460,18
20230612,115700,81048380,10460,10460,10460,10450,270
20230612,115600,78226790,10460,10460,10460,10460,95
20230612,115500,77233090,10470,10460,10470,10460,6
20230612,115400,77170280,10460,10460,10460,10460,0
20230612,115300,77170280,10460,10460,10460,10460,60
20230612,115200,76542680,10480,10480,10480,10480,0
20230612,115100,76542680,10480,10480,10480,10480,0
20230612,115000,76542680,10480,10480,10480,10480,1
20230612,114900,76532200,10480,10480,10480,10480,405
20230612,114800,72287800,10480,10480,10480,10480,0
20230612,114700,72287800,10480,10480,10480,10480,0
20230612,114600,72287800,10480,10480,10480,10480,0
20230612,114500,72287800,10480,10480,10480,10480,0
20230612,114400,72287800,10480,10480,10480,10480,0
20230612,114300,72287800,10480,10480,10480,10480,0
20230612,114200,72287800,10480,10480,10480,10480,1
20230612,114100,72277320,10490,10490,10490,10490,434
20230612,114000,67724660,10500,10500,10500,10500,0
20230612,113900,67724660,10500,10500,10500,10500,0
20230612,113800,67724660,10500,10500,10500,10500,0
20230612,113700,67724660,10500,10500,10500,10500,254
20230612,113600,65057660,10500,10500,10500,10500,0
20230612,113500,65057660,10500,10500,10500,10500,0
20230612,113400,65057660,10500,10510,10510,10500,331
20230612,113300,61579150,10540,10540,10540,10540,50
20230612,113200,61052150,10540,10540,10540,10540,0
20230612,113100,61052150,10540,10540,10540,10540,0
20230612,113000,61052150,10540,10540,10540,10540,0
20230612,112900,61052150,10540,10540,10540,10540,0
20230612,112800,61052150,10540,10540,10540,10540,10
20230612,112700,60946750,10540,10540,10540,10540,10
20230612,112600,60841350,10550,10550,10550,10550,0
20230612,112500,60841350,10550,10550,10550,10550,0
20230612,112400,60841350,10550,10550,10550,10550,0
20230612,112300,60841350,10550,10550,10550,10550,0
20230612,112200,60841350,10550,10550,10550,10550,0
20230612,112100,60841350,10550,10550,10550,10550,0
20230612,112000,60841350,10550,10550,10550,10550,1
20230612,111900,60830800,10500,10500,10500,10500,0
20230612,111800,60830800,10500,10500,10500,10500,0
20230612,111700,60830800,10500,10500,10500,10500,10
20230612,111600,60725800,10550,10550,10550,10550,0
20230612,111500,60725800,10550,10550,10550,10550,0
20230612,111400,60725800,10550,10550,10550,10550,1
20230612,111300,60715250,10500,10500,10500,10500,0
20230612,111200,60715250,10500,10500,10500,10500,0
20230612,111100,60715250,10500,10510,10510,10500,198
20230612,111000,58636150,10520,10520,10520,10520,47
20230612,110900,58141710,10530,10530,10530,10530,2
20230612,110800,58120650,10520,10520,10520,10520,0
20230612,110700,58120650,10520,10520,10520,10520,0
20230612,110600,58120650,10520,10520,10520,10520,0
20230612,110500,58120650,10520,10520,10520,10520,0
20230612,110400,58120650,10520,10520,10520,10520,0
20230612,110300,58120650,10520,10520,10520,10520,0
20230612,110200,58120650,10520,10520,10520,10520,8
20230612,110100,58036490,10520,10520,10520,10520,191
20230612,110000,56027170,10500,10500,10500,10500,0
20230612,105900,56027170,10500,10500,10500,10500,0
20230612,105800,56027170,10500,10500,10500,10500,0
20230612,105700,56027170,10500,10500,10500,10500,0
20230612,105600,56027170,10500,10500,10500,10500,0
20230612,105500,56027170,10500,10500,10500,10500,2
20230612,105400,56006170,10500,10500,10500,10500,0
20230612,105300,56006170,10500,10500,10500,10500,0
20230612,105200,56006170,10500,10500,10500,10500,0
20230612,105100,56006170,10500,10500,10500,10500,0
20230612,105000,56006170,10500,10500,10500,10500,86
20230612,104900,55103170,10510,10510,10510,10510,0
20230612,104800,55103170,10510,10510,10510,10510,0
20230612,104700,55103170,10510,10510,10510,10510,14
20230612,104600,54956030,10520,10520,10520,10520,0
20230612,104500,54956030,10520,10520,10520,10520,0
20230612,104400,54956030,10520,10520,10520,10520,0
20230612,104300,54956030,10520,10520,10520,10520,0
20230612,104200,54956030,10520,10520,10520,10520,0
20230612,104100,54956030,10520,10520,10520,10520,0
20230612,104000,54956030,10520,10520,10520,10520,9
20230612,103900,54861350,10500,10500,10500,10500,29
20230612,103800,54556850,10500,10500,10500,10500,20
20230612,103700,54346850,10500,10500,10500,10500,0
20230612,103600,54346850,10500,10500,10500,10500,1334
20230612,103500,40339850,10500,10500,10500,10500,666
20230612,103400,33346850,10520,10520,10520,10520,95
20230612,103300,32347450,10500,10500,10500,10500,0
20230612,103200,32347450,10500,10510,10510,10500,267
20230612,103100,29542910,10510,10510,10510,10510,0
20230612,103000,29542910,10510,10510,10510,10510,0
20230612,102900,29542910,10510,10510,10510,10510,0
20230612,102800,29542910,10510,10510,10510,10510,0
20230612,102700,29542910,10510,10510,10510,10510,0
20230612,102600,29542910,10510,10510,10510,10510,0
20230612,102500,29542910,10510,10510,10510,10510,0
20230612,102400,29542910,10510,10510,10510,10510,0
20230612,102300,29542910,10510,10510,10510,10510,0
20230612,102200,29542910,10510,10510,10510,10510,0
20230612,102100,29542910,10510,10510,10510,10510,0
20230612,102000,29542910,10510,10520,10520,10510,83
20230612,101900,28670520,10520,10520,10520,10520,0
20230612,101800,28670520,10520,10520,10520,10520,0
20230612,101700,28670520,10520,10520,10520,10520,0
20230612,101600,28670520,10520,10520,10520,10520,1
20230612,101500,28660000,10510,10510,10510,10510,0
20230612,101400,28660000,10510,10510,10510,10510,0
20230612,101300,28660000,10510,10510,10510,10510,0
20230612,101200,28660000,10510,10510,10510,10510,157
20230612,101100,27009930,10510,10510,10510,10510,0
20230612,101000,27009930,10510,10510,10510,10510,0
20230612,100900,27009930,10510,10510,10510,10510,0
20230612,100800,27009930,10510,10510,10510,10510,105
20230612,100700,25906380,10510,10510,10510,10510,0
20230612,100600,25906380,10510,10510,10510,10510,0
20230612,100500,25906380,10510,10510,10510,10510,100
20230612,100400,24855380,10510,10510,10510,10510,100
20230612,100300,23804380,10510,10510,10510,10510,0
20230612,100200,23804380,10510,10510,10510,10510,0
20230612,100100,23804380,10510,10510,10510,10510,0
20230612,100000,23804380,10510,10510,10510,10510,0
20230612,095900,23804380,10510,10510,10510,10510,0
20230612,095800,23804380,10510,10510,10510,10510,0
20230612,095700,23804380,10510,10510,10510,10510,0
20230612,095600,23804380,10510,10510,10510,10510,0
20230612,095500,23804380,10510,10510,10510,10510,0
20230612,095400,23804380,10510,10510,10510,10510,0
20230612,095300,23804380,10510,10510,10510,10510,149
20230612,095200,22238390,10510,10510,10510,10510,0
20230612,095100,22238390,10510,10510,10510,10510,0
20230612,095000,22238390,10510,10510,10510,10510,0
20230612,094900,22238390,10510,10510,10510,10510,0
20230612,094800,22238390,10510,10510,10510,10510,0
20230612,094700,22238390,10510,10510,10510,10510,50
20230612,094600,21712890,10520,10520,10520,10520,7
20230612,094500,21639250,10520,10520,10520,10520,0
20230612,094400,21639250,10520,10540,10540,10520,143
20230612,094300,20134030,10540,10540,10540,10540,0
20230612,094200,20134030,10540,10540,10540,10540,7
20230612,094100,20060250,10540,10540,10540,10540,0
20230612,094000,20060250,10540,10540,10540,10540,0
20230612,093900,20060250,10540,10540,10540,10540,0
20230612,093800,20060250,10540,10540,10540,10540,1
20230612,093700,20049710,10540,10540,10540,10540,0
20230612,093600,20049710,10540,10540,10540,10540,320
20230612,093500,16676910,10520,10520,10520,10520,0
20230612,093400,16676910,10520,10530,10530,10520,230
20230612,093300,14257300,10540,10540,10540,10540,0
20230612,093200,14257300,10540,10540,10540,10540,0
20230612,093100,14257300,10540,10540,10540,10540,3
20230612,093000,14225680,10540,10540,10540,10540,0
20230612,092900,14225680,10540,10540,10540,10540,0
20230612,092800,14225680,10540,10540,10540,10540,0
20230612,092700,14225680,10540,10540,10540,10540,0
20230612,092600,14225680,10540,10540,10540,10540,0
20230612,092500,14225680,10540,10540,10540,10540,0
20230612,092400,14225680,10540,10540,10540,10540,19
20230612,092300,14025420,10540,10540,10540,10540,0
20230612,092200,14025420,10540,10540,10540,10540,0
20230612,092100,14025420,10540,10540,10540,10540,0
20230612,092000,14025420,10540,10540,10540,10540,0
20230612,091900,14025420,10540,10560,10560,10520,446
20230612,091800,9319370,10570,10570,10570,10570,0
20230612,091700,9319370,10570,10570,10570,10560,114
20230612,091600,8114910,10570,10570,10570,10570,0
20230612,091500,8114910,10570,10570,10570,10570,1
20230612,091400,8104340,10570,10560,10570,10560,22
20230612,091300,7872000,10560,10560,10560,10560,0
20230612,091200,7872000,10560,10560,10560,10560,1
20230612,091100,7861440,10550,10550,10550,10550,0
20230612,091000,7861440,10550,10550,10550,10550,7
20230612,090900,7787590,10550,10550,10550,10550,0
20230612,090800,7787590,10550,10550,10550,10550,0
20230612,090700,7787590,10550,10550,10550,10550,435
20230612,090600,3198340,10550,10550,10550,10550,0
20230612,090500,3198340,10550,10550,10550,10550,0
20230612,090400,3198340,10550,10550,10550,10550,100
20230612,090300,2143340,10560,10550,10560,10510,86
20230612,090200,1239300,10510,10560,10560,10510,53
20230612,090100,681980,10560,10550,10560,10550,2
20230612,090000,660870,10490,10490,10490,10490,63