KissMeData/303530/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,200500,112099090,14050,14050,14050,14050,303
20230612,200400,112099090,14050,14050,14050,14050,0
20230612,200300,112099090,14050,14050,14050,14050,0
20230612,200200,112099090,14050,14050,14050,14050,0
20230612,200100,112099090,14050,14050,14050,14050,0
20230612,200000,112099090,14050,14050,14050,14050,0
20230612,195900,112099090,14050,14050,14050,14050,0
20230612,195800,112099090,14050,14050,14050,14050,0
20230612,195700,112099090,14050,14050,14050,14050,0
20230612,195600,112099090,14050,14050,14050,14050,0
20230612,195500,112099090,14050,14050,14050,14050,0
20230612,195400,112099090,14050,14050,14050,14050,0
20230612,195300,112099090,14050,14050,14050,14050,0
20230612,195200,112099090,14050,14050,14050,14050,0
20230612,195100,112099090,14050,14050,14050,14050,0
20230612,195000,112099090,14050,14050,14050,14050,0
20230612,194900,112099090,14050,14050,14050,14050,0
20230612,194800,112099090,14050,14050,14050,14050,0
20230612,194700,112099090,14050,14050,14050,14050,0
20230612,194600,112099090,14050,14050,14050,14050,0
20230612,194500,112099090,14050,14050,14050,14050,0
20230612,194400,112099090,14050,14050,14050,14050,0
20230612,194300,112099090,14050,14050,14050,14050,0
20230612,194200,112099090,14050,14050,14050,14050,0
20230612,194100,112099090,14050,14050,14050,14050,0
20230612,194000,112099090,14050,14050,14050,14050,0
20230612,193900,112099090,14050,14050,14050,14050,0
20230612,193800,112099090,14050,14050,14050,14050,0
20230612,193700,112099090,14050,14050,14050,14050,0
20230612,193600,112099090,14050,14050,14050,14050,0
20230612,193500,112099090,14050,14050,14050,14050,303
20230612,193400,112099090,14050,14050,14050,14050,0
20230612,193300,112099090,14050,14050,14050,14050,0
20230612,193200,112099090,14050,14050,14050,14050,0
20230612,193100,112099090,14050,14050,14050,14050,0
20230612,193000,112099090,14050,14050,14050,14050,0
20230612,192900,112099090,14050,14050,14050,14050,0
20230612,192800,112099090,14050,14050,14050,14050,0
20230612,192700,112099090,14050,14050,14050,14050,0
20230612,192600,112099090,14050,14050,14050,14050,0
20230612,192500,112099090,14050,14050,14050,14050,0
20230612,192400,112099090,14050,14050,14050,14050,0
20230612,192300,112099090,14050,14050,14050,14050,0
20230612,192200,112099090,14050,14050,14050,14050,0
20230612,192100,112099090,14050,14050,14050,14050,0
20230612,192000,112099090,14050,14050,14050,14050,0
20230612,191900,112099090,14050,14050,14050,14050,0
20230612,191800,112099090,14050,14050,14050,14050,0
20230612,191700,112099090,14050,14050,14050,14050,0
20230612,191600,112099090,14050,14050,14050,14050,0
20230612,191500,112099090,14050,14050,14050,14050,0
20230612,191400,112099090,14050,14050,14050,14050,0
20230612,191300,112099090,14050,14050,14050,14050,0
20230612,191200,112099090,14050,14050,14050,14050,0
20230612,191100,112099090,14050,14050,14050,14050,0
20230612,191000,112099090,14050,14050,14050,14050,0
20230612,190900,112099090,14050,14050,14050,14050,0
20230612,190800,112099090,14050,14050,14050,14050,0
20230612,190700,112099090,14050,14050,14050,14050,0
20230612,190600,112099090,14050,14050,14050,14050,0
20230612,190500,112099090,14050,14050,14050,14050,303
20230612,190400,112099090,14050,14050,14050,14050,0
20230612,190300,112099090,14050,14050,14050,14050,0
20230612,190200,112099090,14050,14050,14050,14050,0
20230612,190100,112099090,14050,14050,14050,14050,0
20230612,190000,112099090,14050,14050,14050,14050,0
20230612,185900,112099090,14050,14050,14050,14050,0
20230612,185800,112099090,14050,14050,14050,14050,0
20230612,185700,112099090,14050,14050,14050,14050,0
20230612,185600,112099090,14050,14050,14050,14050,0
20230612,185500,112099090,14050,14050,14050,14050,0
20230612,185400,112099090,14050,14050,14050,14050,0
20230612,185300,112099090,14050,14050,14050,14050,0
20230612,185200,112099090,14050,14050,14050,14050,0
20230612,185100,112099090,14050,14050,14050,14050,0
20230612,185000,112099090,14050,14050,14050,14050,0
20230612,184900,112099090,14050,14050,14050,14050,0
20230612,184800,112099090,14050,14050,14050,14050,0
20230612,184700,112099090,14050,14050,14050,14050,0
20230612,184600,112099090,14050,14050,14050,14050,0
20230612,184500,112099090,14050,14050,14050,14050,0
20230612,184400,112099090,14050,14050,14050,14050,0
20230612,184300,112099090,14050,14050,14050,14050,0
20230612,184200,112099090,14050,14050,14050,14050,0
20230612,184100,112099090,14050,14050,14050,14050,0
20230612,184000,112099090,14050,14050,14050,14050,0
20230612,183900,112099090,14050,14050,14050,14050,0
20230612,183800,112099090,14050,14050,14050,14050,0
20230612,183700,112099090,14050,14050,14050,14050,0
20230612,183600,112099090,14050,14050,14050,14050,0
20230612,183500,112099090,14050,14050,14050,14050,303
20230612,183400,112099090,14050,14050,14050,14050,0
20230612,183300,112099090,14050,14050,14050,14050,0
20230612,183200,112099090,14050,14050,14050,14050,0
20230612,183100,112099090,14050,14050,14050,14050,0
20230612,183000,112099090,14050,14050,14050,14050,0
20230612,182900,112099090,14050,14050,14050,14050,0
20230612,182800,112099090,14050,14050,14050,14050,0
20230612,182700,112099090,14050,14050,14050,14050,0
20230612,182600,112099090,14050,14050,14050,14050,0
20230612,182500,112099090,14050,14050,14050,14050,0
20230612,182400,112099090,14050,14050,14050,14050,0
20230612,182300,112099090,14050,14050,14050,14050,0
20230612,182200,112099090,14050,14050,14050,14050,0
20230612,182100,112099090,14050,14050,14050,14050,0
20230612,182000,112099090,14050,14050,14050,14050,0
20230612,181900,112099090,14050,14050,14050,14050,0
20230612,181800,112099090,14050,14050,14050,14050,0
20230612,181700,112099090,14050,14050,14050,14050,0
20230612,181600,112099090,14050,14050,14050,14050,0
20230612,181500,112099090,14050,14050,14050,14050,0
20230612,181400,112099090,14050,14050,14050,14050,0
20230612,181300,112099090,14050,14050,14050,14050,0
20230612,181200,112099090,14050,14050,14050,14050,0
20230612,181100,112099090,14050,14050,14050,14050,0
20230612,181000,112099090,14050,14050,14050,14050,0
20230612,180900,112099090,14050,14050,14050,14050,0
20230612,180800,112099090,14050,14050,14050,14050,0
20230612,180700,112099090,14050,14050,14050,14050,0
20230612,180600,112099090,14050,14050,14050,14050,0
20230612,180500,112099090,14050,14050,14050,14050,303
20230612,180400,112099090,14050,14050,14050,14050,0
20230612,180300,112099090,14050,14050,14050,14050,0
20230612,180200,112099090,14050,14050,14050,14050,0
20230612,180100,112099090,14050,14050,14050,14050,0
20230612,180000,112099090,14050,14050,14050,14050,0
20230612,175900,112099090,14050,14050,14050,14050,0
20230612,175800,112099090,14050,14050,14050,14050,0
20230612,175700,112099090,14050,14050,14050,14050,0
20230612,175600,112099090,14050,14050,14050,14050,0
20230612,175500,112099090,14050,14050,14050,14050,0
20230612,175400,112099090,14050,14050,14050,14050,0
20230612,175300,112099090,14050,14050,14050,14050,0
20230612,175200,112099090,14050,14050,14050,14050,0
20230612,175100,112099090,14050,14050,14050,14050,0
20230612,175000,112099090,14050,14050,14050,14050,0
20230612,174900,112099090,14050,14050,14050,14050,0
20230612,174800,112099090,14050,14050,14050,14050,0
20230612,174700,112099090,14050,14050,14050,14050,0
20230612,174600,112099090,14050,14050,14050,14050,0
20230612,174500,112099090,14050,14050,14050,14050,0
20230612,174400,112099090,14050,14050,14050,14050,0
20230612,174300,112099090,14050,14050,14050,14050,0
20230612,174200,112099090,14050,14050,14050,14050,0
20230612,174100,112099090,14050,14050,14050,14050,0
20230612,174000,112099090,14050,14050,14050,14050,0
20230612,173900,112099090,14050,14050,14050,14050,0
20230612,173800,112099090,14050,14050,14050,14050,0
20230612,173700,112099090,14050,14050,14050,14050,0
20230612,173600,112099090,14050,14050,14050,14050,0
20230612,173500,112099090,14050,14050,14050,14050,303
20230612,173400,112099090,14050,14050,14050,14050,0
20230612,173300,112099090,14050,14050,14050,14050,0
20230612,173200,112099090,14050,14050,14050,14050,0
20230612,173100,112099090,14050,14050,14050,14050,0
20230612,173000,112099090,14050,14050,14050,14050,0
20230612,172900,112099090,14050,14050,14050,14050,0
20230612,172800,112099090,14050,14050,14050,14050,0
20230612,172700,112099090,14050,14050,14050,14050,0
20230612,172600,112099090,14050,14050,14050,14050,0
20230612,172500,112099090,14050,14050,14050,14050,0
20230612,172400,112099090,14050,14050,14050,14050,0
20230612,172300,112099090,14050,14050,14050,14050,0
20230612,172200,112099090,14050,14050,14050,14050,0
20230612,172100,112099090,14050,14050,14050,14050,0
20230612,172000,112099090,14050,14050,14050,14050,0
20230612,171900,112099090,14050,14050,14050,14050,0
20230612,171800,112099090,14050,14050,14050,14050,0
20230612,171700,112099090,14050,14050,14050,14050,0
20230612,171600,112099090,14050,14050,14050,14050,0
20230612,171500,112099090,14050,14050,14050,14050,0
20230612,171400,112099090,14050,14050,14050,14050,0
20230612,171300,112099090,14050,14050,14050,14050,0
20230612,171200,112099090,14050,14050,14050,14050,0
20230612,171100,112099090,14050,14050,14050,14050,0
20230612,171000,112099090,14050,14050,14050,14050,0
20230612,170900,112099090,14050,14050,14050,14050,0
20230612,170800,112099090,14050,14050,14050,14050,0
20230612,170700,112099090,14050,14050,14050,14050,0
20230612,170600,112099090,14050,14050,14050,14050,0
20230612,170500,112099090,14050,14050,14050,14050,303
20230612,170400,112099090,14050,14050,14050,14050,0
20230612,170300,112099090,14050,14050,14050,14050,0
20230612,170200,112099090,14050,14050,14050,14050,0
20230612,170100,112099090,14050,14050,14050,14050,0
20230612,170000,112099090,14050,14050,14050,14050,0
20230612,165900,112099090,14050,14050,14050,14050,0
20230612,165800,112099090,14050,14050,14050,14050,0
20230612,165700,112099090,14050,14050,14050,14050,0
20230612,165600,112099090,14050,14050,14050,14050,0
20230612,165500,112099090,14050,14050,14050,14050,0
20230612,165400,112099090,14050,14050,14050,14050,0
20230612,165300,112099090,14050,14050,14050,14050,0
20230612,165200,112099090,14050,14050,14050,14050,0
20230612,165100,112099090,14050,14050,14050,14050,0
20230612,165000,112099090,14050,14050,14050,14050,0
20230612,164900,112099090,14050,14050,14050,14050,0
20230612,164800,112099090,14050,14050,14050,14050,0
20230612,164700,112099090,14050,14050,14050,14050,0
20230612,164600,112099090,14050,14050,14050,14050,0
20230612,164500,112099090,14050,14050,14050,14050,0
20230612,164400,112099090,14050,14050,14050,14050,0
20230612,164300,112099090,14050,14050,14050,14050,0
20230612,164200,112099090,14050,14050,14050,14050,0
20230612,164100,112099090,14050,14050,14050,14050,0
20230612,164000,112099090,14050,14050,14050,14050,0
20230612,163900,112099090,14050,14050,14050,14050,0
20230612,163800,112099090,14050,14050,14050,14050,0
20230612,163700,112099090,14050,14050,14050,14050,0
20230612,163600,112099090,14050,14050,14050,14050,0
20230612,163500,112099090,14050,14050,14050,14050,303
20230612,163400,112099090,14050,14050,14050,14050,0
20230612,163300,112099090,14050,14050,14050,14050,0
20230612,163200,112099090,14050,14050,14050,14050,0
20230612,163100,112099090,14050,14050,14050,14050,0
20230612,163000,112099090,14050,14050,14050,14050,0
20230612,162900,112099090,14050,14050,14050,14050,0
20230612,162800,112099090,14050,14050,14050,14050,0
20230612,162700,112099090,14050,14050,14050,14050,0
20230612,162600,112099090,14050,14050,14050,14050,0
20230612,162500,112099090,14050,14050,14050,14050,0
20230612,162400,112099090,14050,14050,14050,14050,0
20230612,162300,112099090,14050,14050,14050,14050,0
20230612,162200,112099090,14050,14050,14050,14050,0
20230612,162100,112099090,14050,14050,14050,14050,0
20230612,162000,112099090,14050,14050,14050,14050,0
20230612,161900,112099090,14050,14050,14050,14050,0
20230612,161800,112099090,14050,14050,14050,14050,0
20230612,161700,112099090,14050,14050,14050,14050,0
20230612,161600,112099090,14050,14050,14050,14050,0
20230612,161500,112099090,14050,14050,14050,14050,0
20230612,161400,112099090,14050,14050,14050,14050,0
20230612,161300,112099090,14050,14050,14050,14050,0
20230612,161200,112099090,14050,14050,14050,14050,0
20230612,161100,112099090,14050,14050,14050,14050,0
20230612,161000,112099090,14050,14050,14050,14050,0
20230612,160900,112099090,14050,14050,14050,14050,0
20230612,160800,112099090,14050,14050,14050,14050,0
20230612,160700,112099090,14050,14050,14050,14050,0
20230612,160600,112099090,14050,14050,14050,14050,0
20230612,160500,112099090,14050,14050,14050,14050,303
20230612,160400,112099090,14050,14050,14050,14050,0
20230612,160300,112099090,14050,14050,14050,14050,0
20230612,160200,112099090,14050,14050,14050,14050,0
20230612,160100,112099090,14050,14050,14050,14050,0
20230612,160000,112099090,14050,14050,14050,14050,0
20230612,155900,112099090,14050,14050,14050,14050,0
20230612,155800,112099090,14050,14050,14050,14050,0
20230612,155700,112099090,14050,14050,14050,14050,0
20230612,155600,112099090,14050,14050,14050,14050,0
20230612,155500,112099090,14050,14050,14050,14050,0
20230612,155400,112099090,14050,14050,14050,14050,0
20230612,155300,112099090,14050,14050,14050,14050,0
20230612,155200,112099090,14050,14050,14050,14050,0
20230612,155100,112099090,14050,14050,14050,14050,0
20230612,155000,112099090,14050,14050,14050,14050,0
20230612,154900,112099090,14050,14050,14050,14050,0
20230612,154800,112099090,14050,14050,14050,14050,0
20230612,154700,112099090,14050,14050,14050,14050,0
20230612,154600,112099090,14050,14050,14050,14050,0
20230612,154500,112099090,14050,14050,14050,14050,0
20230612,154400,112099090,14050,14050,14050,14050,0
20230612,154300,112099090,14050,14050,14050,14050,0
20230612,154200,112099090,14050,14050,14050,14050,0
20230612,154100,112099090,14050,14050,14050,14050,0
20230612,154000,112099090,14050,14050,14050,14050,0
20230612,153900,112099090,14050,14050,14050,14050,0
20230612,153800,112099090,14050,14050,14050,14050,0
20230612,153700,112099090,14050,14050,14050,14050,0
20230612,153600,112099090,14050,14050,14050,14050,0
20230612,153500,112099090,14050,14050,14050,14050,303
20230612,153400,112099090,14050,14050,14050,14050,0
20230612,153300,112099090,14050,14050,14050,14050,0
20230612,153200,112099090,14050,14050,14050,14050,0
20230612,153100,112099090,14050,14050,14050,14050,0
20230612,153000,112099090,14050,14050,14050,14050,303
20230612,152900,107841940,14040,14040,14040,14040,0
20230612,152800,107841940,14040,14040,14040,14040,0
20230612,152700,107841940,14040,14040,14040,14040,0
20230612,152600,107841940,14040,14040,14040,14040,0
20230612,152500,107841940,14040,14040,14040,14040,0
20230612,152400,107841940,14040,14040,14040,14040,0
20230612,152300,107841940,14040,14040,14040,14040,0
20230612,152200,107841940,14040,14040,14040,14040,0
20230612,152100,107841940,14040,14040,14040,14040,0
20230612,152000,107841940,14040,14040,14040,14040,0
20230612,151900,107841940,14040,14050,14050,14040,711
20230612,151800,97859470,14050,14050,14050,14050,5
20230612,151700,97789220,14070,14070,14070,14070,75
20230612,151600,96733970,14080,14080,14080,14080,0
20230612,151500,96733970,14080,14080,14080,14080,0
20230612,151400,96733970,14080,14070,14080,14070,261
20230612,151300,93059590,14050,14050,14050,14050,8
20230612,151200,92947190,14040,14050,14050,14040,120
20230612,151100,91261670,14080,14080,14080,14080,0
20230612,151000,91261670,14080,14080,14080,14080,2
20230612,150900,91233510,14080,14080,14080,14080,0
20230612,150800,91233510,14080,14080,14080,14080,0
20230612,150700,91233510,14080,14080,14080,14080,1
20230612,150600,91219430,14050,14050,14050,14050,0
20230612,150500,91219430,14050,14050,14050,14050,100
20230612,150400,89814430,14080,14080,14080,14080,0
20230612,150300,89814430,14080,14080,14080,14080,0
20230612,150200,89814430,14080,14080,14080,14080,0
20230612,150100,89814430,14080,14080,14080,14080,0
20230612,150000,89814430,14080,14080,14080,14080,0
20230612,145900,89814430,14080,14080,14080,14080,0
20230612,145800,89814430,14080,14080,14080,14080,0
20230612,145700,89814430,14080,14080,14080,14080,0
20230612,145600,89814430,14080,14080,14080,14080,1
20230612,145500,89800350,14050,14050,14050,14050,0
20230612,145400,89800350,14050,14050,14050,14050,0
20230612,145300,89800350,14050,14050,14050,14050,30
20230612,145200,89378850,14050,14050,14050,14050,0
20230612,145100,89378850,14050,14050,14050,14050,138
20230612,145000,87439950,14080,14080,14080,14080,100
20230612,144900,86031950,14080,14080,14080,14080,0
20230612,144800,86031950,14080,14080,14080,14080,0
20230612,144700,86031950,14080,14080,14080,14080,100
20230612,144600,84623950,14080,14080,14080,14080,0
20230612,144500,84623950,14080,14080,14080,14080,0
20230612,144400,84623950,14080,14080,14080,14080,0
20230612,144300,84623950,14080,14080,14080,14080,0
20230612,144200,84623950,14080,14080,14080,14080,1
20230612,144100,84609870,14050,14050,14050,14050,0
20230612,144000,84609870,14050,14050,14050,14050,27
20230612,143900,84230520,14040,14040,14040,14040,0
20230612,143800,84230520,14040,14040,14040,14040,0
20230612,143700,84230520,14040,14040,14040,14040,0
20230612,143600,84230520,14040,14040,14040,14040,0
20230612,143500,84230520,14040,14040,14040,14040,0
20230612,143400,84230520,14040,14040,14040,14040,0
20230612,143300,84230520,14040,14040,14040,14040,0
20230612,143200,84230520,14040,14040,14040,14040,0
20230612,143100,84230520,14040,14040,14040,14040,0
20230612,143000,84230520,14040,14050,14050,14040,300
20230612,142900,80017470,14090,14090,14090,14090,0
20230612,142800,80017470,14090,14090,14090,14090,0
20230612,142700,80017470,14090,14090,14090,14090,0
20230612,142600,80017470,14090,14090,14090,14090,0
20230612,142500,80017470,14090,14090,14090,14090,0
20230612,142400,80017470,14090,14090,14090,14090,0
20230612,142300,80017470,14090,14090,14090,14090,0
20230612,142200,80017470,14090,14090,14090,14090,0
20230612,142100,80017470,14090,14090,14090,14090,0
20230612,142000,80017470,14090,14090,14090,14090,0
20230612,141900,80017470,14090,14090,14090,14090,0
20230612,141800,80017470,14090,14090,14090,14090,0
20230612,141700,80017470,14090,14090,14090,14090,0
20230612,141600,80017470,14090,14090,14090,14090,0
20230612,141500,80017470,14090,14090,14090,14090,0
20230612,141400,80017470,14090,14090,14090,14090,0
20230612,141300,80017470,14090,14090,14090,14090,0
20230612,141200,80017470,14090,14090,14090,14090,0
20230612,141100,80017470,14090,14080,14090,14080,3
20230612,141000,79975220,14040,14040,14040,14040,0
20230612,140900,79975220,14040,14040,14040,14040,0
20230612,140800,79975220,14040,14040,14040,14040,0
20230612,140700,79975220,14040,14040,14040,14040,69
20230612,140600,79006460,14090,14090,14090,14090,0
20230612,140500,79006460,14090,14090,14090,14090,0
20230612,140400,79006460,14090,14090,14090,14090,0
20230612,140300,79006460,14090,14090,14090,14090,0
20230612,140200,79006460,14090,14090,14090,14090,0
20230612,140100,79006460,14090,14090,14090,14090,0
20230612,140000,79006460,14090,14090,14090,14090,0
20230612,135900,79006460,14090,14090,14090,14090,0
20230612,135800,79006460,14090,14090,14090,14090,1
20230612,135700,78992370,14090,14090,14090,14090,1
20230612,135600,78978280,14090,14090,14090,14090,0
20230612,135500,78978280,14090,14090,14090,14090,0
20230612,135400,78978280,14090,14090,14090,14090,0
20230612,135300,78978280,14090,14090,14090,14090,1
20230612,135200,78964190,14040,14040,14040,14040,0
20230612,135100,78964190,14040,14040,14040,14040,0
20230612,135000,78964190,14040,14040,14040,14040,0
20230612,134900,78964190,14040,14040,14040,14040,18
20230612,134800,78711470,14090,14090,14090,14090,0
20230612,134700,78711470,14090,14090,14090,14090,0
20230612,134600,78711470,14090,14090,14090,14090,0
20230612,134500,78711470,14090,14090,14090,14090,0
20230612,134400,78711470,14090,14090,14090,14090,0
20230612,134300,78711470,14090,14090,14090,14090,0
20230612,134200,78711470,14090,14090,14090,14090,0
20230612,134100,78711470,14090,14090,14090,14090,11
20230612,134000,78556480,14040,14040,14040,14040,0
20230612,133900,78556480,14040,14040,14040,14040,30
20230612,133800,78135280,14050,14050,14050,14050,0
20230612,133700,78135280,14050,14050,14050,14050,21
20230612,133600,77840230,14090,14090,14090,14090,0
20230612,133500,77840230,14090,14090,14090,14090,0
20230612,133400,77840230,14090,14090,14090,14090,0
20230612,133300,77840230,14090,14090,14090,14090,0
20230612,133200,77840230,14090,14090,14090,14090,0
20230612,133100,77840230,14090,14090,14090,14090,0
20230612,133000,77840230,14090,14090,14090,14090,0
20230612,132900,77840230,14090,14090,14090,14090,0
20230612,132800,77840230,14090,14090,14090,14090,0
20230612,132700,77840230,14090,14090,14090,14090,0
20230612,132600,77840230,14090,14090,14090,14090,20
20230612,132500,77558430,14090,14090,14090,14090,0
20230612,132400,77558430,14090,14090,14090,14090,0
20230612,132300,77558430,14090,14090,14090,14090,215
20230612,132200,74529080,14030,14030,14030,14030,0
20230612,132100,74529080,14030,14030,14030,14030,2
20230612,132000,74501020,14030,14030,14030,14030,0
20230612,131900,74501020,14030,14070,14070,14030,150
20230612,131800,72396430,14090,14090,14090,14090,0
20230612,131700,72396430,14090,14090,14090,14090,0
20230612,131600,72396430,14090,14090,14090,14090,0
20230612,131500,72396430,14090,14090,14090,14090,0
20230612,131400,72396430,14090,14090,14090,14090,1
20230612,131300,72382340,14030,14030,14030,14030,0
20230612,131200,72382340,14030,14030,14030,14030,0
20230612,131100,72382340,14030,14030,14030,14030,0
20230612,131000,72382340,14030,14030,14030,14030,53
20230612,130900,71638750,14090,14090,14090,14090,0
20230612,130800,71638750,14090,14090,14090,14090,0
20230612,130700,71638750,14090,14090,14090,14090,0
20230612,130600,71638750,14090,14090,14090,14090,5
20230612,130500,71568300,14030,14030,14030,14030,0
20230612,130400,71568300,14030,14030,14030,14030,72
20230612,130300,70558140,14030,14030,14030,14030,0
20230612,130200,70558140,14030,14030,14030,14030,50
20230612,130100,69856640,14090,14090,14090,14090,0
20230612,130000,69856640,14090,14090,14090,14090,0
20230612,125900,69856640,14090,14090,14090,14090,2
20230612,125800,69828460,14090,14090,14090,14090,0
20230612,125700,69828460,14090,14090,14090,14090,0
20230612,125600,69828460,14090,14090,14090,14090,0
20230612,125500,69828460,14090,14090,14090,14090,0
20230612,125400,69828460,14090,14090,14090,14090,100
20230612,125300,68419460,14090,14090,14090,14090,0
20230612,125200,68419460,14090,14090,14090,14090,0
20230612,125100,68419460,14090,14090,14090,14090,0
20230612,125000,68419460,14090,14090,14090,14090,0
20230612,124900,68419460,14090,14090,14090,14090,0
20230612,124800,68419460,14090,14090,14090,14090,0
20230612,124700,68419460,14090,14090,14090,14090,0
20230612,124600,68419460,14090,14090,14090,14090,0
20230612,124500,68419460,14090,14090,14090,14090,0
20230612,124400,68419460,14090,14090,14090,14090,0
20230612,124300,68419460,14090,14090,14090,14090,0
20230612,124200,68419460,14090,14090,14090,14090,0
20230612,124100,68419460,14090,14090,14090,14090,0
20230612,124000,68419460,14090,14090,14090,14090,1
20230612,123900,68405370,14020,14020,14020,14020,164
20230612,123800,66106090,14010,14020,14020,14010,79
20230612,123700,64999160,14020,14020,14020,14020,0
20230612,123600,64999160,14020,14020,14020,14020,50
20230612,123500,64298160,14030,14030,14030,14030,0
20230612,123400,64298160,14030,14030,14030,14030,0
20230612,123300,64298160,14030,14030,14030,14030,20
20230612,123200,64017560,14080,14080,14080,14080,0
20230612,123100,64017560,14080,14080,14080,14080,2
20230612,123000,63989400,14020,14030,14030,14020,63
20230612,122900,63106130,14070,14070,14070,14070,0
20230612,122800,63106130,14070,14070,14070,14070,0
20230612,122700,63106130,14070,14070,14070,14070,0
20230612,122600,63106130,14070,14070,14070,14070,0
20230612,122500,63106130,14070,14070,14070,14070,150
20230612,122400,60995630,14070,14070,14070,14070,15
20230612,122300,60784580,14070,14070,14070,14070,5
20230612,122200,60714230,14080,14080,14080,14080,0
20230612,122100,60714230,14080,14080,14080,14080,0
20230612,122000,60714230,14080,14080,14080,14080,2
20230612,121900,60686070,14090,14090,14090,14090,0
20230612,121800,60686070,14090,14090,14090,14090,0
20230612,121700,60686070,14090,14090,14090,14090,0
20230612,121600,60686070,14090,14090,14090,14090,0
20230612,121500,60686070,14090,14090,14090,14090,0
20230612,121400,60686070,14090,14090,14090,14090,0
20230612,121300,60686070,14090,14090,14090,14090,0
20230612,121200,60686070,14090,14090,14090,14090,0
20230612,121100,60686070,14090,14090,14090,14090,0
20230612,121000,60686070,14090,14090,14090,14090,1
20230612,120900,60671980,14010,14010,14010,14010,15
20230612,120800,60461830,14080,14080,14080,14080,0
20230612,120700,60461830,14080,14080,14080,14080,0
20230612,120600,60461830,14080,14080,14080,14080,0
20230612,120500,60461830,14080,14100,14100,14080,41
20230612,120400,59884530,14010,14020,14100,14010,500
20230612,120300,52876690,14100,14100,14100,14100,0
20230612,120200,52876690,14100,14100,14100,14100,0
20230612,120100,52876690,14100,14100,14100,14100,0
20230612,120000,52876690,14100,14100,14100,14100,0
20230612,115900,52876690,14100,14100,14100,14100,0
20230612,115800,52876690,14100,14100,14100,14100,0
20230612,115700,52876690,14100,14100,14100,14100,72
20230612,115600,51861490,14020,14020,14020,14020,0
20230612,115500,51861490,14020,14020,14020,14020,1
20230612,115400,51847470,14080,14080,14080,14080,0
20230612,115300,51847470,14080,14080,14080,14080,0
20230612,115200,51847470,14080,14080,14080,14080,0
20230612,115100,51847470,14080,14080,14080,14080,0
20230612,115000,51847470,14080,14080,14080,14080,48
20230612,114900,51171630,14030,14030,14030,14030,20
20230612,114800,50891030,14030,14030,14030,14030,2
20230612,114700,50862970,14030,14030,14030,14030,0
20230612,114600,50862970,14030,14080,14080,14030,11
20230612,114500,50708590,14030,14030,14030,14030,0
20230612,114400,50708590,14030,14030,14030,14030,1
20230612,114300,50694560,14080,14080,14080,14080,0
20230612,114200,50694560,14080,14080,14080,14080,0
20230612,114100,50694560,14080,14080,14080,14080,0
20230612,114000,50694560,14080,14080,14080,14080,0
20230612,113900,50694560,14080,14080,14080,14080,0
20230612,113800,50694560,14080,14080,14080,14080,0
20230612,113700,50694560,14080,14080,14080,14080,1
20230612,113600,50680480,14050,14050,14050,14050,32
20230612,113500,50230880,14050,14050,14050,14050,0
20230612,113400,50230880,14050,14050,14050,14050,0
20230612,113300,50230880,14050,14050,14050,14050,0
20230612,113200,50230880,14050,14050,14050,14050,0
20230612,113100,50230880,14050,14050,14050,14050,50
20230612,113000,49528380,14050,14050,14050,14050,1
20230612,112900,49514330,14050,14050,14050,14050,0
20230612,112800,49514330,14050,14060,14060,14050,50
20230612,112700,48811550,14110,14110,14110,14110,1
20230612,112600,48797440,14060,14060,14060,14060,1
20230612,112500,48783380,14060,14060,14060,14060,1
20230612,112400,48769320,14120,14120,14120,14120,0
20230612,112300,48769320,14120,14120,14120,14120,0
20230612,112200,48769320,14120,14110,14120,14110,2
20230612,112100,48741090,14050,14050,14050,14050,0
20230612,112000,48741090,14050,14050,14050,14050,0
20230612,111900,48741090,14050,14050,14050,14050,30
20230612,111800,48319590,14050,14120,14120,14050,21
20230612,111700,48023770,14050,14050,14050,14050,11
20230612,111600,47869220,14120,14050,14120,14050,20
20230612,111500,47588150,14050,14050,14050,14050,5
20230612,111400,47517900,14050,14100,14100,14050,3
20230612,111300,47475670,14120,14120,14120,14120,0
20230612,111200,47475670,14120,14120,14120,14120,0
20230612,111100,47475670,14120,14120,14120,14120,0
20230612,111000,47475670,14120,14120,14120,14120,0
20230612,110900,47475670,14120,14120,14120,14120,0
20230612,110800,47475670,14120,14120,14120,14120,0
20230612,110700,47475670,14120,14120,14120,14120,1
20230612,110600,47461550,14050,14050,14050,14050,1
20230612,110500,47447500,14120,14120,14120,14120,0
20230612,110400,47447500,14120,14120,14120,14120,0
20230612,110300,47447500,14120,14120,14120,14120,0
20230612,110200,47447500,14120,14120,14120,14120,50
20230612,110100,46741500,14120,14120,14120,14120,0
20230612,110000,46741500,14120,14120,14120,14120,1
20230612,105900,46727380,14050,14050,14050,14050,0
20230612,105800,46727380,14050,14050,14050,14050,40
20230612,105700,46165380,14110,14110,14110,14110,1
20230612,105600,46151270,14140,14140,14140,14140,0
20230612,105500,46151270,14140,14140,14140,14140,0
20230612,105400,46151270,14140,14140,14140,14140,0
20230612,105300,46151270,14140,14100,14140,14050,401
20230612,105200,40515180,14140,14140,14140,14140,0
20230612,105100,40515180,14140,14140,14140,14140,0
20230612,105000,40515180,14140,14140,14140,14140,21
20230612,104900,40218240,14140,14140,14140,14140,0
20230612,104800,40218240,14140,14140,14140,14140,25
20230612,104700,39864740,14130,14130,14130,14130,10
20230612,104600,39723440,14130,14130,14130,14130,10
20230612,104500,39582140,14130,14130,14130,14130,0
20230612,104400,39582140,14130,14130,14130,14130,0
20230612,104300,39582140,14130,14130,14130,14130,0
20230612,104200,39582140,14130,14070,14130,14070,2
20230612,104100,39553940,14130,14130,14130,14130,3
20230612,104000,39511550,14070,14080,14080,14070,25
20230612,103900,39159590,14140,14140,14140,14140,0
20230612,103800,39159590,14140,14140,14140,14140,0
20230612,103700,39159590,14140,14140,14140,14140,0
20230612,103600,39159590,14140,14140,14140,14140,0
20230612,103500,39159590,14140,14140,14140,14140,0
20230612,103400,39159590,14140,14140,14140,14140,0
20230612,103300,39159590,14140,14140,14140,14140,0
20230612,103200,39159590,14140,14140,14140,14140,0
20230612,103100,39159590,14140,14140,14140,14140,0
20230612,103000,39159590,14140,14100,14140,14100,6
20230612,102900,39074950,14100,14100,14100,14100,5
20230612,102800,39004450,14100,14100,14100,14100,50
20230612,102700,38299450,14150,14150,14150,14150,0
20230612,102600,38299450,14150,14150,14150,14150,0
20230612,102500,38299450,14150,14150,14150,14150,0
20230612,102400,38299450,14150,14150,14150,14150,0
20230612,102300,38299450,14150,14150,14150,14150,0
20230612,102200,38299450,14150,14150,14150,14150,10
20230612,102100,38157950,14150,14150,14150,14150,0
20230612,102000,38157950,14150,14150,14150,14150,0
20230612,101900,38157950,14150,14150,14150,14150,0
20230612,101800,38157950,14150,14150,14150,14150,0
20230612,101700,38157950,14150,14150,14150,14150,0
20230612,101600,38157950,14150,14150,14150,14150,0
20230612,101500,38157950,14150,14150,14150,14150,0
20230612,101400,38157950,14150,14150,14150,14150,1
20230612,101300,38143800,14100,14100,14100,14100,0
20230612,101200,38143800,14100,14100,14100,14100,0
20230612,101100,38143800,14100,14100,14100,14100,1
20230612,101000,38129700,14100,14100,14100,14100,143
20230612,100900,36113400,14100,14100,14100,14100,0
20230612,100800,36113400,14100,14100,14100,14100,38
20230612,100700,35577600,14100,14100,14100,14100,100
20230612,100600,34167600,14150,14150,14150,14150,0
20230612,100500,34167600,14150,14100,14150,14100,75
20230612,100400,33110050,14150,14150,14150,14150,51
20230612,100300,32388400,14150,14150,14150,14150,0
20230612,100200,32388400,14150,14150,14150,14150,0
20230612,100100,32388400,14150,14150,14150,14150,0
20230612,100000,32388400,14150,14150,14150,14150,0
20230612,095900,32388400,14150,14150,14150,14150,0
20230612,095800,32388400,14150,14150,14150,14150,0
20230612,095700,32388400,14150,14150,14150,14150,1
20230612,095600,32374250,14100,14100,14100,14100,90
20230612,095500,31105250,14150,14150,14150,14150,0
20230612,095400,31105250,14150,14150,14150,14150,0
20230612,095300,31105250,14150,14150,14150,14150,0
20230612,095200,31105250,14150,14150,14150,14150,1
20230612,095100,31091100,14120,14120,14120,14120,16
20230612,095000,30865180,14130,14130,14130,14130,0
20230612,094900,30865180,14130,14130,14130,14130,0
20230612,094800,30865180,14130,14130,14130,14130,75
20230612,094700,29805430,14160,14160,14160,14160,0
20230612,094600,29805430,14160,14160,14160,14160,0
20230612,094500,29805430,14160,14160,14160,14160,0
20230612,094400,29805430,14160,14160,14160,14160,0
20230612,094300,29805430,14160,14160,14160,14160,0
20230612,094200,29805430,14160,14160,14160,14160,150
20230612,094100,27681430,14180,14180,14180,14180,1
20230612,094000,27667250,14180,14180,14180,14180,0
20230612,093900,27667250,14180,14180,14180,14180,1
20230612,093800,27653070,14180,14180,14180,14180,0
20230612,093700,27653070,14180,14180,14180,14180,1
20230612,093600,27638890,14180,14180,14180,14180,1
20230612,093500,27624710,14130,14140,14140,14130,34
20230612,093400,27144010,14140,14150,14150,14140,10
20230612,093300,27002540,14150,14150,14150,14150,10
20230612,093200,26861040,14190,14190,14190,14190,2
20230612,093100,26832660,14190,14190,14190,14190,0
20230612,093000,26832660,14190,14190,14190,14190,0
20230612,092900,26832660,14190,14190,14190,14190,3
20230612,092800,26790090,14190,14150,14190,14140,101
20230612,092700,25361400,14200,14190,14200,14190,50
20230612,092600,24651610,14200,14200,14200,14200,0
20230612,092500,24651610,14200,14200,14200,14200,0
20230612,092400,24651610,14200,14200,14200,14200,0
20230612,092300,24651610,14200,14200,14200,14200,0
20230612,092200,24651610,14200,14160,14200,14160,15
20230612,092100,24439170,14200,14200,14200,14200,0
20230612,092000,24439170,14200,14200,14200,14200,0
20230612,091900,24439170,14200,14200,14200,14200,0
20230612,091800,24439170,14200,14200,14200,14200,51
20230612,091700,23714970,14200,14200,14200,14200,0
20230612,091600,23714970,14200,14200,14200,14200,10
20230612,091500,23572970,14210,14210,14210,14210,0
20230612,091400,23572970,14210,14210,14210,14210,0
20230612,091300,23572970,14210,14210,14210,14210,10
20230612,091200,23430870,14210,14210,14210,14210,0
20230612,091100,23430870,14210,14160,14210,14160,7
20230612,091000,23331650,14170,14170,14170,14170,3
20230612,090900,23289140,14170,14170,14170,14170,2
20230612,090800,23260800,14170,14170,14170,14170,0
20230612,090700,23260800,14170,14170,14170,14170,171
20230612,090600,20837730,14170,14170,14170,14170,0
20230612,090500,20837730,14170,14170,14170,14170,0
20230612,090400,20837730,14170,14180,14180,14170,1006
20230612,090300,6581800,14180,14180,14180,14180,0
20230612,090200,6581800,14180,14180,14180,14180,0
20230612,090100,6581800,14180,14300,14300,14180,37
20230612,090000,6055820,14300,14180,14300,14180,427