KissMeData/225190/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,192800,85645300,10270,10270,10270,10270,156
20230612,192700,85645300,10270,10270,10270,10270,0
20230612,192600,85645300,10270,10270,10270,10270,0
20230612,192500,85645300,10270,10270,10270,10270,0
20230612,192400,85645300,10270,10270,10270,10270,0
20230612,192300,85645300,10270,10270,10270,10270,0
20230612,192200,85645300,10270,10270,10270,10270,0
20230612,192100,85645300,10270,10270,10270,10270,0
20230612,192000,85645300,10270,10270,10270,10270,0
20230612,191900,85645300,10270,10270,10270,10270,0
20230612,191800,85645300,10270,10270,10270,10270,0
20230612,191700,85645300,10270,10270,10270,10270,0
20230612,191600,85645300,10270,10270,10270,10270,0
20230612,191500,85645300,10270,10270,10270,10270,0
20230612,191400,85645300,10270,10270,10270,10270,0
20230612,191300,85645300,10270,10270,10270,10270,0
20230612,191200,85645300,10270,10270,10270,10270,0
20230612,191100,85645300,10270,10270,10270,10270,0
20230612,191000,85645300,10270,10270,10270,10270,0
20230612,190900,85645300,10270,10270,10270,10270,0
20230612,190800,85645300,10270,10270,10270,10270,0
20230612,190700,85645300,10270,10270,10270,10270,0
20230612,190600,85645300,10270,10270,10270,10270,0
20230612,190500,85645300,10270,10270,10270,10270,0
20230612,190400,85645300,10270,10270,10270,10270,0
20230612,190300,85645300,10270,10270,10270,10270,0
20230612,190200,85645300,10270,10270,10270,10270,0
20230612,190100,85645300,10270,10270,10270,10270,0
20230612,190000,85645300,10270,10270,10270,10270,0
20230612,185900,85645300,10270,10270,10270,10270,0
20230612,185800,85645300,10270,10270,10270,10270,156
20230612,185700,85645300,10270,10270,10270,10270,0
20230612,185600,85645300,10270,10270,10270,10270,0
20230612,185500,85645300,10270,10270,10270,10270,0
20230612,185400,85645300,10270,10270,10270,10270,0
20230612,185300,85645300,10270,10270,10270,10270,0
20230612,185200,85645300,10270,10270,10270,10270,0
20230612,185100,85645300,10270,10270,10270,10270,0
20230612,185000,85645300,10270,10270,10270,10270,0
20230612,184900,85645300,10270,10270,10270,10270,0
20230612,184800,85645300,10270,10270,10270,10270,0
20230612,184700,85645300,10270,10270,10270,10270,0
20230612,184600,85645300,10270,10270,10270,10270,0
20230612,184500,85645300,10270,10270,10270,10270,0
20230612,184400,85645300,10270,10270,10270,10270,0
20230612,184300,85645300,10270,10270,10270,10270,0
20230612,184200,85645300,10270,10270,10270,10270,0
20230612,184100,85645300,10270,10270,10270,10270,0
20230612,184000,85645300,10270,10270,10270,10270,0
20230612,183900,85645300,10270,10270,10270,10270,0
20230612,183800,85645300,10270,10270,10270,10270,0
20230612,183700,85645300,10270,10270,10270,10270,0
20230612,183600,85645300,10270,10270,10270,10270,0
20230612,183500,85645300,10270,10270,10270,10270,0
20230612,183400,85645300,10270,10270,10270,10270,0
20230612,183300,85645300,10270,10270,10270,10270,0
20230612,183200,85645300,10270,10270,10270,10270,0
20230612,183100,85645300,10270,10270,10270,10270,0
20230612,183000,85645300,10270,10270,10270,10270,0
20230612,182900,85645300,10270,10270,10270,10270,0
20230612,182800,85645300,10270,10270,10270,10270,156
20230612,182700,85645300,10270,10270,10270,10270,0
20230612,182600,85645300,10270,10270,10270,10270,0
20230612,182500,85645300,10270,10270,10270,10270,0
20230612,182400,85645300,10270,10270,10270,10270,0
20230612,182300,85645300,10270,10270,10270,10270,0
20230612,182200,85645300,10270,10270,10270,10270,0
20230612,182100,85645300,10270,10270,10270,10270,0
20230612,182000,85645300,10270,10270,10270,10270,0
20230612,181900,85645300,10270,10270,10270,10270,0
20230612,181800,85645300,10270,10270,10270,10270,0
20230612,181700,85645300,10270,10270,10270,10270,0
20230612,181600,85645300,10270,10270,10270,10270,0
20230612,181500,85645300,10270,10270,10270,10270,0
20230612,181400,85645300,10270,10270,10270,10270,0
20230612,181300,85645300,10270,10270,10270,10270,0
20230612,181200,85645300,10270,10270,10270,10270,0
20230612,181100,85645300,10270,10270,10270,10270,0
20230612,181000,85645300,10270,10270,10270,10270,0
20230612,180900,85645300,10270,10270,10270,10270,0
20230612,180800,85645300,10270,10270,10270,10270,0
20230612,180700,85645300,10270,10270,10270,10270,0
20230612,180600,85645300,10270,10270,10270,10270,0
20230612,180500,85645300,10270,10270,10270,10270,0
20230612,180400,85645300,10270,10270,10270,10270,0
20230612,180300,85645300,10270,10270,10270,10270,0
20230612,180200,85645300,10270,10270,10270,10270,0
20230612,180100,85645300,10270,10270,10270,10270,0
20230612,180000,85645300,10270,10270,10270,10270,0
20230612,175900,85645300,10270,10270,10270,10270,0
20230612,175800,85645300,10270,10270,10270,10270,156
20230612,175700,85645300,10270,10270,10270,10270,0
20230612,175600,85645300,10270,10270,10270,10270,0
20230612,175500,85645300,10270,10270,10270,10270,0
20230612,175400,85645300,10270,10270,10270,10270,0
20230612,175300,85645300,10270,10270,10270,10270,0
20230612,175200,85645300,10270,10270,10270,10270,0
20230612,175100,85645300,10270,10270,10270,10270,0
20230612,175000,85645300,10270,10270,10270,10270,0
20230612,174900,85645300,10270,10270,10270,10270,0
20230612,174800,85645300,10270,10270,10270,10270,0
20230612,174700,85645300,10270,10270,10270,10270,0
20230612,174600,85645300,10270,10270,10270,10270,0
20230612,174500,85645300,10270,10270,10270,10270,0
20230612,174400,85645300,10270,10270,10270,10270,0
20230612,174300,85645300,10270,10270,10270,10270,0
20230612,174200,85645300,10270,10270,10270,10270,0
20230612,174100,85645300,10270,10270,10270,10270,0
20230612,174000,85645300,10270,10270,10270,10270,0
20230612,173900,85645300,10270,10270,10270,10270,0
20230612,173800,85645300,10270,10270,10270,10270,0
20230612,173700,85645300,10270,10270,10270,10270,0
20230612,173600,85645300,10270,10270,10270,10270,0
20230612,173500,85645300,10270,10270,10270,10270,0
20230612,173400,85645300,10270,10270,10270,10270,0
20230612,173300,85645300,10270,10270,10270,10270,0
20230612,173200,85645300,10270,10270,10270,10270,0
20230612,173100,85645300,10270,10270,10270,10270,0
20230612,173000,85645300,10270,10270,10270,10270,0
20230612,172900,85645300,10270,10270,10270,10270,0
20230612,172800,85645300,10270,10270,10270,10270,156
20230612,172700,85645300,10270,10270,10270,10270,0
20230612,172600,85645300,10270,10270,10270,10270,0
20230612,172500,85645300,10270,10270,10270,10270,0
20230612,172400,85645300,10270,10270,10270,10270,0
20230612,172300,85645300,10270,10270,10270,10270,0
20230612,172200,85645300,10270,10270,10270,10270,0
20230612,172100,85645300,10270,10270,10270,10270,0
20230612,172000,85645300,10270,10270,10270,10270,0
20230612,171900,85645300,10270,10270,10270,10270,0
20230612,171800,85645300,10270,10270,10270,10270,0
20230612,171700,85645300,10270,10270,10270,10270,0
20230612,171600,85645300,10270,10270,10270,10270,0
20230612,171500,85645300,10270,10270,10270,10270,0
20230612,171400,85645300,10270,10270,10270,10270,0
20230612,171300,85645300,10270,10270,10270,10270,0
20230612,171200,85645300,10270,10270,10270,10270,0
20230612,171100,85645300,10270,10270,10270,10270,0
20230612,171000,85645300,10270,10270,10270,10270,0
20230612,170900,85645300,10270,10270,10270,10270,0
20230612,170800,85645300,10270,10270,10270,10270,0
20230612,170700,85645300,10270,10270,10270,10270,0
20230612,170600,85645300,10270,10270,10270,10270,0
20230612,170500,85645300,10270,10270,10270,10270,0
20230612,170400,85645300,10270,10270,10270,10270,0
20230612,170300,85645300,10270,10270,10270,10270,0
20230612,170200,85645300,10270,10270,10270,10270,0
20230612,170100,85645300,10270,10270,10270,10270,0
20230612,170000,85645300,10270,10270,10270,10270,0
20230612,165900,85645300,10270,10270,10270,10270,0
20230612,165800,85645300,10270,10270,10270,10270,156
20230612,165700,85645300,10270,10270,10270,10270,0
20230612,165600,85645300,10270,10270,10270,10270,0
20230612,165500,85645300,10270,10270,10270,10270,0
20230612,165400,85645300,10270,10270,10270,10270,0
20230612,165300,85645300,10270,10270,10270,10270,0
20230612,165200,85645300,10270,10270,10270,10270,0
20230612,165100,85645300,10270,10270,10270,10270,0
20230612,165000,85645300,10270,10270,10270,10270,0
20230612,164900,85645300,10270,10270,10270,10270,0
20230612,164800,85645300,10270,10270,10270,10270,0
20230612,164700,85645300,10270,10270,10270,10270,0
20230612,164600,85645300,10270,10270,10270,10270,0
20230612,164500,85645300,10270,10270,10270,10270,0
20230612,164400,85645300,10270,10270,10270,10270,0
20230612,164300,85645300,10270,10270,10270,10270,0
20230612,164200,85645300,10270,10270,10270,10270,0
20230612,164100,85645300,10270,10270,10270,10270,0
20230612,164000,85645300,10270,10270,10270,10270,0
20230612,163900,85645300,10270,10270,10270,10270,0
20230612,163800,85645300,10270,10270,10270,10270,0
20230612,163700,85645300,10270,10270,10270,10270,0
20230612,163600,85645300,10270,10270,10270,10270,0
20230612,163500,85645300,10270,10270,10270,10270,0
20230612,163400,85645300,10270,10270,10270,10270,0
20230612,163300,85645300,10270,10270,10270,10270,0
20230612,163200,85645300,10270,10270,10270,10270,0
20230612,163100,85645300,10270,10270,10270,10270,0
20230612,163000,85645300,10270,10270,10270,10270,0
20230612,162900,85645300,10270,10270,10270,10270,0
20230612,162800,85645300,10270,10270,10270,10270,156
20230612,162700,85645300,10270,10270,10270,10270,0
20230612,162600,85645300,10270,10270,10270,10270,0
20230612,162500,85645300,10270,10270,10270,10270,0
20230612,162400,85645300,10270,10270,10270,10270,0
20230612,162300,85645300,10270,10270,10270,10270,0
20230612,162200,85645300,10270,10270,10270,10270,0
20230612,162100,85645300,10270,10270,10270,10270,0
20230612,162000,85645300,10270,10270,10270,10270,0
20230612,161900,85645300,10270,10270,10270,10270,0
20230612,161800,85645300,10270,10270,10270,10270,0
20230612,161700,85645300,10270,10270,10270,10270,0
20230612,161600,85645300,10270,10270,10270,10270,0
20230612,161500,85645300,10270,10270,10270,10270,0
20230612,161400,85645300,10270,10270,10270,10270,0
20230612,161300,85645300,10270,10270,10270,10270,0
20230612,161200,85645300,10270,10270,10270,10270,0
20230612,161100,85645300,10270,10270,10270,10270,0
20230612,161000,85645300,10270,10270,10270,10270,0
20230612,160900,85645300,10270,10270,10270,10270,0
20230612,160800,85645300,10270,10270,10270,10270,0
20230612,160700,85645300,10270,10270,10270,10270,0
20230612,160600,85645300,10270,10270,10270,10270,0
20230612,160500,85645300,10270,10270,10270,10270,0
20230612,160400,85645300,10270,10270,10270,10270,0
20230612,160300,85645300,10270,10270,10270,10270,0
20230612,160200,85645300,10270,10270,10270,10270,0
20230612,160100,85645300,10270,10270,10270,10270,0
20230612,160000,85645300,10270,10270,10270,10270,0
20230612,155900,85645300,10270,10270,10270,10270,0
20230612,155800,85645300,10270,10270,10270,10270,156
20230612,155700,85645300,10270,10270,10270,10270,0
20230612,155600,85645300,10270,10270,10270,10270,0
20230612,155500,85645300,10270,10270,10270,10270,0
20230612,155400,85645300,10270,10270,10270,10270,0
20230612,155300,85645300,10270,10270,10270,10270,0
20230612,155200,85645300,10270,10270,10270,10270,0
20230612,155100,85645300,10270,10270,10270,10270,0
20230612,155000,85645300,10270,10270,10270,10270,0
20230612,154900,85645300,10270,10270,10270,10270,0
20230612,154800,85645300,10270,10270,10270,10270,0
20230612,154700,85645300,10270,10270,10270,10270,0
20230612,154600,85645300,10270,10270,10270,10270,0
20230612,154500,85645300,10270,10270,10270,10270,0
20230612,154400,85645300,10270,10270,10270,10270,0
20230612,154300,85645300,10270,10270,10270,10270,0
20230612,154200,85645300,10270,10270,10270,10270,0
20230612,154100,85645300,10270,10270,10270,10270,0
20230612,154000,85645300,10270,10270,10270,10270,0
20230612,153900,85645300,10270,10270,10270,10270,0
20230612,153800,85645300,10270,10270,10270,10270,0
20230612,153700,85645300,10270,10270,10270,10270,0
20230612,153600,85645300,10270,10270,10270,10270,0
20230612,153500,85645300,10270,10270,10270,10270,0
20230612,153400,85645300,10270,10270,10270,10270,0
20230612,153300,85645300,10270,10270,10270,10270,0
20230612,153200,85645300,10270,10270,10270,10270,0
20230612,153100,85645300,10270,10270,10270,10270,0
20230612,153000,85645300,10270,10270,10270,10270,156
20230612,152900,84043180,10260,10260,10260,10260,0
20230612,152800,84043180,10260,10260,10260,10260,0
20230612,152700,84043180,10260,10260,10260,10260,0
20230612,152600,84043180,10260,10260,10260,10260,0
20230612,152500,84043180,10260,10260,10260,10260,0
20230612,152400,84043180,10260,10260,10260,10260,0
20230612,152300,84043180,10260,10260,10260,10260,0
20230612,152200,84043180,10260,10260,10260,10260,0
20230612,152100,84043180,10260,10260,10260,10260,0
20230612,152000,84043180,10260,10260,10260,10260,0
20230612,151900,84043180,10260,10260,10260,10260,0
20230612,151800,84043180,10260,10260,10260,10260,0
20230612,151700,84043180,10260,10260,10260,10260,0
20230612,151600,84043180,10260,10260,10260,10260,0
20230612,151500,84043180,10260,10260,10260,10260,0
20230612,151400,84043180,10260,10260,10260,10260,0
20230612,151300,84043180,10260,10260,10260,10260,0
20230612,151200,84043180,10260,10260,10260,10260,0
20230612,151100,84043180,10260,10260,10260,10260,0
20230612,151000,84043180,10260,10260,10260,10260,3
20230612,150900,84012400,10260,10280,10280,10260,916
20230612,150800,74609790,10270,10270,10270,10270,0
20230612,150700,74609790,10270,10270,10270,10270,0
20230612,150600,74609790,10270,10270,10270,10270,0
20230612,150500,74609790,10270,10270,10270,10270,0
20230612,150400,74609790,10270,10270,10270,10270,0
20230612,150300,74609790,10270,10270,10270,10270,41
20230612,150200,74188720,10270,10270,10270,10270,0
20230612,150100,74188720,10270,10270,10270,10270,154
20230612,150000,72607140,10300,10300,10300,10300,1
20230612,145900,72596840,10270,10270,10270,10270,1
20230612,145800,72586570,10270,10270,10270,10270,0
20230612,145700,72586570,10270,10290,10290,10270,807
20230612,145600,64290430,10290,10290,10290,10290,0
20230612,145500,64290430,10290,10290,10290,10290,0
20230612,145400,64290430,10290,10290,10290,10290,0
20230612,145300,64290430,10290,10290,10290,10290,0
20230612,145200,64290430,10290,10290,10290,10290,0
20230612,145100,64290430,10290,10290,10290,10290,10
20230612,145000,64187530,10290,10290,10290,10290,0
20230612,144900,64187530,10290,10290,10290,10290,29
20230612,144800,63889120,10290,10290,10290,10290,0
20230612,144700,63889120,10290,10290,10290,10290,0
20230612,144600,63889120,10290,10300,10300,10290,84
20230612,144500,63024750,10300,10300,10300,10300,30
20230612,144400,62715750,10300,10300,10300,10300,1
20230612,144300,62705450,10300,10300,10300,10300,1
20230612,144200,62695150,10290,10290,10290,10290,20
20230612,144100,62489350,10300,10300,10300,10300,0
20230612,144000,62489350,10300,10300,10300,10300,2
20230612,143900,62468750,10300,10300,10300,10300,1
20230612,143800,62458450,10300,10300,10300,10300,0
20230612,143700,62458450,10300,10300,10300,10300,54
20230612,143600,61902250,10300,10300,10300,10300,0
20230612,143500,61902250,10300,10300,10300,10300,0
20230612,143400,61902250,10300,10300,10300,10300,0
20230612,143300,61902250,10300,10300,10300,10300,20
20230612,143200,61696250,10300,10300,10300,10300,0
20230612,143100,61696250,10300,10300,10300,10300,0
20230612,143000,61696250,10300,10300,10300,10300,0
20230612,142900,61696250,10300,10300,10300,10300,1
20230612,142800,61685950,10300,10300,10300,10300,1
20230612,142700,61675650,10300,10300,10300,10300,1
20230612,142600,61665350,10290,10290,10290,10290,0
20230612,142500,61665350,10290,10290,10290,10290,0
20230612,142400,61665350,10290,10290,10290,10290,0
20230612,142300,61665350,10290,10290,10290,10290,0
20230612,142200,61665350,10290,10290,10290,10290,0
20230612,142100,61665350,10290,10290,10290,10290,0
20230612,142000,61665350,10290,10290,10290,10290,0
20230612,141900,61665350,10290,10290,10290,10290,0
20230612,141800,61665350,10290,10290,10290,10290,0
20230612,141700,61665350,10290,10290,10290,10290,1
20230612,141600,61655060,10290,10290,10290,10290,0
20230612,141500,61655060,10290,10290,10290,10290,0
20230612,141400,61655060,10290,10290,10290,10290,67
20230612,141300,60965630,10300,10300,10300,10300,1
20230612,141200,60955330,10300,10300,10300,10300,46
20230612,141100,60481530,10300,10300,10300,10300,1
20230612,141000,60471230,10300,10300,10300,10300,11
20230612,140900,60357930,10290,10290,10290,10290,0
20230612,140800,60357930,10290,10290,10290,10290,0
20230612,140700,60357930,10290,10300,10300,10290,11
20230612,140600,60244650,10300,10300,10300,10300,0
20230612,140500,60244650,10300,10300,10300,10300,0
20230612,140400,60244650,10300,10300,10300,10300,2
20230612,140300,60224050,10290,10290,10290,10290,70
20230612,140200,59503750,10300,10300,10300,10300,0
20230612,140100,59503750,10300,10300,10300,10300,0
20230612,140000,59503750,10300,10300,10300,10300,0
20230612,135900,59503750,10300,10300,10300,10300,2
20230612,135800,59483150,10300,10300,10300,10300,2
20230612,135700,59462550,10300,10300,10300,10300,0
20230612,135600,59462550,10300,10300,10300,10300,0
20230612,135500,59462550,10300,10300,10300,10300,0
20230612,135400,59462550,10300,10300,10300,10300,0
20230612,135300,59462550,10300,10300,10300,10300,0
20230612,135200,59462550,10300,10300,10300,10300,0
20230612,135100,59462550,10300,10300,10300,10300,9
20230612,135000,59369850,10300,10300,10300,10300,0
20230612,134900,59369850,10300,10300,10300,10300,0
20230612,134800,59369850,10300,10300,10300,10300,10
20230612,134700,59266850,10300,10300,10300,10300,0
20230612,134600,59266850,10300,10300,10300,10300,11
20230612,134500,59153550,10300,10300,10300,10300,2
20230612,134400,59132950,10300,10300,10300,10290,47
20230612,134300,58648900,10300,10300,10300,10300,3
20230612,134200,58618000,10300,10300,10300,10300,0
20230612,134100,58618000,10300,10300,10300,10300,0
20230612,134000,58618000,10300,10300,10300,10300,11
20230612,133900,58504700,10300,10300,10300,10300,0
20230612,133800,58504700,10300,10300,10300,10300,0
20230612,133700,58504700,10300,10300,10300,10300,1
20230612,133600,58494400,10300,10300,10300,10300,0
20230612,133500,58494400,10300,10300,10300,10300,0
20230612,133400,58494400,10300,10300,10300,10300,1
20230612,133300,58484100,10290,10290,10290,10290,0
20230612,133200,58484100,10290,10290,10290,10290,0
20230612,133100,58484100,10290,10290,10290,10290,0
20230612,133000,58484100,10290,10290,10290,10290,45
20230612,132900,58021050,10290,10290,10290,10290,1
20230612,132800,58010760,10290,10290,10290,10290,1
20230612,132700,58000470,10300,10300,10300,10300,0
20230612,132600,58000470,10300,10300,10300,10300,3
20230612,132500,57969570,10290,10290,10290,10290,200
20230612,132400,55911570,10300,10300,10300,10300,1
20230612,132300,55901270,10300,10300,10300,10300,0
20230612,132200,55901270,10300,10300,10300,10300,0
20230612,132100,55901270,10300,10300,10300,10300,0
20230612,132000,55901270,10300,10300,10300,10300,0
20230612,131900,55901270,10300,10300,10300,10300,1
20230612,131800,55890970,10300,10300,10300,10300,0
20230612,131700,55890970,10300,10300,10300,10300,0
20230612,131600,55890970,10300,10300,10300,10300,1
20230612,131500,55880670,10300,10300,10300,10300,0
20230612,131400,55880670,10300,10300,10300,10300,0
20230612,131300,55880670,10300,10300,10300,10300,0
20230612,131200,55880670,10300,10300,10300,10300,1
20230612,131100,55870370,10300,10300,10300,10300,0
20230612,131000,55870370,10300,10300,10300,10300,200
20230612,130900,53810370,10290,10290,10290,10290,20
20230612,130800,53604570,10300,10300,10300,10300,0
20230612,130700,53604570,10300,10300,10300,10300,10
20230612,130600,53501570,10300,10300,10300,10300,11
20230612,130500,53388270,10300,10300,10300,10300,15
20230612,130400,53233770,10300,10300,10300,10300,0
20230612,130300,53233770,10300,10300,10300,10300,0
20230612,130200,53233770,10300,10300,10300,10300,0
20230612,130100,53233770,10300,10300,10300,10300,1
20230612,130000,53223470,10300,10300,10300,10300,2
20230612,125900,53202870,10290,10300,10300,10290,34
20230612,125800,52852760,10300,10300,10300,10300,0
20230612,125700,52852760,10300,10300,10300,10300,0
20230612,125600,52852760,10300,10300,10300,10300,1
20230612,125500,52842460,10300,10300,10300,10300,20
20230612,125400,52636460,10290,10290,10290,10290,9
20230612,125300,52543850,10290,10290,10290,10290,0
20230612,125200,52543850,10290,10290,10290,10290,0
20230612,125100,52543850,10290,10290,10290,10290,0
20230612,125000,52543850,10290,10290,10290,10290,2
20230612,124900,52523270,10300,10300,10300,10300,0
20230612,124800,52523270,10300,10300,10300,10300,0
20230612,124700,52523270,10300,10300,10300,10300,19
20230612,124600,52327570,10300,10300,10300,10300,0
20230612,124500,52327570,10300,10300,10300,10300,0
20230612,124400,52327570,10300,10300,10300,10300,0
20230612,124300,52327570,10300,10300,10300,10300,0
20230612,124200,52327570,10300,10300,10300,10300,0
20230612,124100,52327570,10300,10300,10300,10300,0
20230612,124000,52327570,10300,10300,10300,10300,0
20230612,123900,52327570,10300,10300,10300,10300,0
20230612,123800,52327570,10300,10300,10300,10300,3
20230612,123700,52296670,10300,10300,10300,10300,1
20230612,123600,52286370,10300,10300,10300,10300,0
20230612,123500,52286370,10300,10300,10300,10300,0
20230612,123400,52286370,10300,10300,10300,10300,18
20230612,123300,52100970,10310,10310,10310,10310,0
20230612,123200,52100970,10310,10310,10310,10310,0
20230612,123100,52100970,10310,10310,10310,10310,0
20230612,123000,52100970,10310,10310,10310,10310,0
20230612,122900,52100970,10310,10310,10310,10310,71
20230612,122800,51368960,10310,10310,10310,10310,0
20230612,122700,51368960,10310,10310,10310,10310,0
20230612,122600,51368960,10310,10310,10310,10310,0
20230612,122500,51368960,10310,10310,10310,10310,1
20230612,122400,51358650,10300,10300,10300,10300,0
20230612,122300,51358650,10300,10300,10300,10300,0
20230612,122200,51358650,10300,10300,10300,10300,5
20230612,122100,51307150,10300,10300,10300,10300,0
20230612,122000,51307150,10300,10300,10300,10300,0
20230612,121900,51307150,10300,10300,10300,10300,0
20230612,121800,51307150,10300,10300,10300,10300,0
20230612,121700,51307150,10300,10300,10300,10300,0
20230612,121600,51307150,10300,10300,10300,10300,0
20230612,121500,51307150,10300,10300,10300,10300,0
20230612,121400,51307150,10300,10300,10300,10300,2
20230612,121300,51286550,10300,10300,10300,10300,0
20230612,121200,51286550,10300,10300,10300,10300,0
20230612,121100,51286550,10300,10300,10300,10300,2
20230612,121000,51265950,10300,10300,10300,10300,0
20230612,120900,51265950,10300,10300,10300,10300,0
20230612,120800,51265950,10300,10300,10300,10300,0
20230612,120700,51265950,10300,10300,10300,10300,1
20230612,120600,51255650,10290,10290,10290,10290,0
20230612,120500,51255650,10290,10290,10290,10290,0
20230612,120400,51255650,10290,10290,10290,10290,0
20230612,120300,51255650,10290,10290,10290,10290,0
20230612,120200,51255650,10290,10290,10290,10290,0
20230612,120100,51255650,10290,10290,10290,10290,0
20230612,120000,51255650,10290,10290,10290,10290,0
20230612,115900,51255650,10290,10290,10290,10290,0
20230612,115800,51255650,10290,10290,10290,10290,0
20230612,115700,51255650,10290,10290,10290,10290,0
20230612,115600,51255650,10290,10290,10290,10290,0
20230612,115500,51255650,10290,10290,10290,10290,0
20230612,115400,51255650,10290,10290,10290,10290,0
20230612,115300,51255650,10290,10290,10290,10290,9
20230612,115200,51163040,10310,10310,10310,10310,0
20230612,115100,51163040,10310,10310,10310,10310,44
20230612,115000,50709400,10310,10310,10310,10310,0
20230612,114900,50709400,10310,10310,10310,10310,0
20230612,114800,50709400,10310,10310,10310,10310,0
20230612,114700,50709400,10310,10310,10310,10310,0
20230612,114600,50709400,10310,10310,10310,10310,0
20230612,114500,50709400,10310,10310,10310,10310,0
20230612,114400,50709400,10310,10310,10310,10310,0
20230612,114300,50709400,10310,10300,10310,10300,181
20230612,114200,48845090,10310,10310,10310,10310,106
20230612,114100,47752230,10320,10320,10320,10320,0
20230612,114000,47752230,10320,10320,10320,10320,0
20230612,113900,47752230,10320,10320,10320,10320,0
20230612,113800,47752230,10320,10320,10320,10320,0
20230612,113700,47752230,10320,10320,10320,10320,0
20230612,113600,47752230,10320,10320,10320,10320,0
20230612,113500,47752230,10320,10320,10320,10320,0
20230612,113400,47752230,10320,10320,10320,10320,0
20230612,113300,47752230,10320,10320,10320,10320,0
20230612,113200,47752230,10320,10320,10320,10320,40
20230612,113100,47339430,10320,10320,10320,10320,0
20230612,113000,47339430,10320,10320,10320,10320,0
20230612,112900,47339430,10320,10320,10320,10320,0
20230612,112800,47339430,10320,10320,10320,10320,0
20230612,112700,47339430,10320,10320,10320,10320,0
20230612,112600,47339430,10320,10320,10320,10320,0
20230612,112500,47339430,10320,10320,10320,10320,1
20230612,112400,47329110,10320,10320,10320,10320,0
20230612,112300,47329110,10320,10320,10320,10320,7
20230612,112200,47256870,10320,10320,10320,10320,0
20230612,112100,47256870,10320,10320,10320,10320,101
20230612,112000,46214550,10310,10310,10310,10310,0
20230612,111900,46214550,10310,10310,10310,10310,0
20230612,111800,46214550,10310,10310,10310,10310,0
20230612,111700,46214550,10310,10320,10320,10310,284
20230612,111600,43286090,10320,10320,10320,10320,0
20230612,111500,43286090,10320,10320,10320,10320,2
20230612,111400,43265450,10330,10330,10330,10330,0
20230612,111300,43265450,10330,10330,10330,10330,1
20230612,111200,43255120,10330,10330,10330,10330,0
20230612,111100,43255120,10330,10330,10330,10330,0
20230612,111000,43255120,10330,10330,10330,10330,0
20230612,110900,43255120,10330,10330,10330,10330,771
20230612,110800,35290690,10330,10330,10330,10330,3
20230612,110700,35259700,10330,10330,10330,10330,0
20230612,110600,35259700,10330,10330,10330,10330,0
20230612,110500,35259700,10330,10330,10330,10330,34
20230612,110400,34908480,10330,10330,10330,10330,100
20230612,110300,33875480,10330,10330,10330,10330,0
20230612,110200,33875480,10330,10330,10330,10330,0
20230612,110100,33875480,10330,10330,10330,10330,289
20230612,110000,30890110,10330,10330,10330,10330,3
20230612,105900,30859120,10310,10310,10310,10310,0
20230612,105800,30859120,10310,10310,10310,10310,0
20230612,105700,30859120,10310,10310,10310,10310,0
20230612,105600,30859120,10310,10310,10310,10310,0
20230612,105500,30859120,10310,10310,10310,10310,10
20230612,105400,30756020,10330,10330,10330,10330,0
20230612,105300,30756020,10330,10330,10330,10330,3
20230612,105200,30725030,10330,10330,10330,10330,0
20230612,105100,30725030,10330,10330,10330,10330,0
20230612,105000,30725030,10330,10330,10330,10330,387
20230612,104900,26727320,10310,10310,10310,10310,0
20230612,104800,26727320,10310,10310,10310,10310,0
20230612,104700,26727320,10310,10310,10310,10310,0
20230612,104600,26727320,10310,10310,10310,10310,10
20230612,104500,26624220,10330,10330,10330,10330,0
20230612,104400,26624220,10330,10330,10330,10330,0
20230612,104300,26624220,10330,10330,10330,10330,0
20230612,104200,26624220,10330,10330,10330,10330,14
20230612,104100,26479600,10310,10310,10310,10310,0
20230612,104000,26479600,10310,10310,10310,10310,0
20230612,103900,26479600,10310,10310,10310,10310,0
20230612,103800,26479600,10310,10310,10310,10310,0
20230612,103700,26479600,10310,10310,10310,10310,0
20230612,103600,26479600,10310,10310,10310,10310,0
20230612,103500,26479600,10310,10320,10320,10310,9
20230612,103400,26386800,10330,10330,10330,10330,0
20230612,103300,26386800,10330,10330,10330,10330,0
20230612,103200,26386800,10330,10330,10330,10330,3
20230612,103100,26355810,10330,10330,10330,10330,0
20230612,103000,26355810,10330,10330,10330,10330,0
20230612,102900,26355810,10330,10330,10330,10330,100
20230612,102800,25322810,10330,10330,10330,10330,0
20230612,102700,25322810,10330,10330,10330,10330,0
20230612,102600,25322810,10330,10330,10330,10330,0
20230612,102500,25322810,10330,10330,10330,10330,50
20230612,102400,24806310,10330,10330,10330,10330,8
20230612,102300,24723670,10330,10330,10330,10330,0
20230612,102200,24723670,10330,10330,10330,10330,0
20230612,102100,24723670,10330,10330,10330,10330,11
20230612,102000,24610040,10300,10300,10300,10300,0
20230612,101900,24610040,10300,10300,10300,10300,0
20230612,101800,24610040,10300,10300,10300,10300,0
20230612,101700,24610040,10300,10300,10300,10300,0
20230612,101600,24610040,10300,10300,10300,10300,0
20230612,101500,24610040,10300,10300,10300,10300,0
20230612,101400,24610040,10300,10300,10300,10300,0
20230612,101300,24610040,10300,10300,10300,10300,0
20230612,101200,24610040,10300,10300,10300,10300,0
20230612,101100,24610040,10300,10300,10300,10300,0
20230612,101000,24610040,10300,10300,10300,10300,0
20230612,100900,24610040,10300,10300,10300,10300,0
20230612,100800,24610040,10300,10300,10300,10300,0
20230612,100700,24610040,10300,10300,10300,10300,0
20230612,100600,24610040,10300,10300,10300,10300,0
20230612,100500,24610040,10300,10290,10300,10290,36
20230612,100400,24239540,10290,10290,10290,10290,0
20230612,100300,24239540,10290,10290,10290,10290,53
20230612,100200,23694170,10290,10290,10290,10290,0
20230612,100100,23694170,10290,10290,10290,10290,2
20230612,100000,23673590,10290,10290,10290,10290,1
20230612,095900,23663300,10290,10290,10290,10290,0
20230612,095800,23663300,10290,10290,10290,10290,0
20230612,095700,23663300,10290,10280,10290,10280,38
20230612,095600,23272580,10280,10290,10290,10280,2
20230612,095500,23252010,10290,10300,10300,10290,7
20230612,095400,23179960,10300,10300,10300,10300,10
20230612,095300,23076960,10280,10280,10280,10280,0
20230612,095200,23076960,10280,10280,10280,10280,0
20230612,095100,23076960,10280,10280,10280,10280,40
20230612,095000,22665760,10270,10270,10270,10270,0
20230612,094900,22665760,10270,10270,10270,10270,0
20230612,094800,22665760,10270,10270,10270,10270,0
20230612,094700,22665760,10270,10270,10270,10270,0
20230612,094600,22665760,10270,10270,10270,10270,0
20230612,094500,22665760,10270,10270,10270,10270,0
20230612,094400,22665760,10270,10270,10270,10270,0
20230612,094300,22665760,10270,10270,10270,10270,1
20230612,094200,22655490,10300,10300,10300,10300,1
20230612,094100,22645190,10260,10300,10300,10260,513
20230612,094000,17373110,10290,10290,10290,10290,18
20230612,093900,17187890,10290,10300,10300,10290,451
20230612,093800,12547090,10300,10300,10300,10300,14
20230612,093700,12402890,10300,10310,10310,10300,68
20230612,093600,11702450,10310,10310,10310,10310,0
20230612,093500,11702450,10310,10310,10310,10310,8
20230612,093400,11619970,10310,10310,10310,10310,18
20230612,093300,11434390,10310,10310,10310,10310,6
20230612,093200,11372530,10310,10310,10310,10310,7
20230612,093100,11300360,10310,10310,10310,10310,0
20230612,093000,11300360,10310,10310,10310,10310,2
20230612,092900,11279740,10300,10300,10300,10300,0
20230612,092800,11279740,10300,10300,10300,10300,100
20230612,092700,10249740,10310,10310,10310,10310,91
20230612,092600,9311530,10310,10310,10310,10310,50
20230612,092500,8796030,10310,10310,10310,10310,0
20230612,092400,8796030,10310,10310,10310,10310,0
20230612,092300,8796030,10310,10310,10310,10310,5
20230612,092200,8744480,10310,10310,10310,10310,97
20230612,092100,7744410,10310,10310,10310,10310,1
20230612,092000,7734100,10310,10310,10310,10310,0
20230612,091900,7734100,10310,10310,10310,10310,1
20230612,091800,7723790,10310,10300,10310,10300,29
20230612,091700,7425070,10290,10290,10290,10290,0
20230612,091600,7425070,10290,10290,10290,10290,5
20230612,091500,7373620,10290,10300,10300,10290,80
20230612,091400,6549810,10300,10300,10300,10300,0
20230612,091300,6549810,10300,10310,10310,10300,100
20230612,091200,5519690,10310,10310,10310,10310,0
20230612,091100,5519690,10310,10310,10310,10310,31
20230612,091000,5200080,10310,10320,10320,10310,131
20230612,090900,3849410,10320,10320,10320,10320,7
20230612,090800,3777170,10330,10330,10330,10330,0
20230612,090700,3777170,10330,10330,10330,10330,8
20230612,090600,3694530,10330,10320,10330,10310,35
20230612,090500,3333360,10320,10320,10320,10320,50
20230612,090400,2817360,10320,10320,10320,10320,0
20230612,090300,2817360,10320,10320,10320,10320,96
20230612,090200,1826640,10320,10320,10320,10320,100
20230612,090100,794640,10320,10320,10320,10320,0
20230612,090000,794640,10320,10320,10320,10320,77