KissMeData/033200/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,201300,26028930,5180,5180,5180,5180,1141
20230612,201200,26028930,5180,5180,5180,5180,0
20230612,201100,26028930,5180,5180,5180,5180,0
20230612,201000,26028930,5180,5180,5180,5180,0
20230612,200900,26028930,5180,5180,5180,5180,0
20230612,200800,26028930,5180,5180,5180,5180,0
20230612,200700,26028930,5180,5180,5180,5180,0
20230612,200600,26028930,5180,5180,5180,5180,0
20230612,200500,26028930,5180,5180,5180,5180,0
20230612,200400,26028930,5180,5180,5180,5180,0
20230612,200300,26028930,5180,5180,5180,5180,0
20230612,200200,26028930,5180,5180,5180,5180,0
20230612,200100,26028930,5180,5180,5180,5180,0
20230612,200000,26028930,5180,5180,5180,5180,0
20230612,195900,26028930,5180,5180,5180,5180,0
20230612,195800,26028930,5180,5180,5180,5180,0
20230612,195700,26028930,5180,5180,5180,5180,0
20230612,195600,26028930,5180,5180,5180,5180,0
20230612,195500,26028930,5180,5180,5180,5180,0
20230612,195400,26028930,5180,5180,5180,5180,0
20230612,195300,26028930,5180,5180,5180,5180,0
20230612,195200,26028930,5180,5180,5180,5180,0
20230612,195100,26028930,5180,5180,5180,5180,0
20230612,195000,26028930,5180,5180,5180,5180,0
20230612,194900,26028930,5180,5180,5180,5180,0
20230612,194800,26028930,5180,5180,5180,5180,0
20230612,194700,26028930,5180,5180,5180,5180,0
20230612,194600,26028930,5180,5180,5180,5180,0
20230612,194500,26028930,5180,5180,5180,5180,0
20230612,194400,26028930,5180,5180,5180,5180,0
20230612,194300,26028930,5180,5180,5180,5180,1141
20230612,194200,26028930,5180,5180,5180,5180,0
20230612,194100,26028930,5180,5180,5180,5180,0
20230612,194000,26028930,5180,5180,5180,5180,0
20230612,193900,26028930,5180,5180,5180,5180,0
20230612,193800,26028930,5180,5180,5180,5180,0
20230612,193700,26028930,5180,5180,5180,5180,0
20230612,193600,26028930,5180,5180,5180,5180,0
20230612,193500,26028930,5180,5180,5180,5180,0
20230612,193400,26028930,5180,5180,5180,5180,0
20230612,193300,26028930,5180,5180,5180,5180,0
20230612,193200,26028930,5180,5180,5180,5180,0
20230612,193100,26028930,5180,5180,5180,5180,0
20230612,193000,26028930,5180,5180,5180,5180,0
20230612,192900,26028930,5180,5180,5180,5180,0
20230612,192800,26028930,5180,5180,5180,5180,0
20230612,192700,26028930,5180,5180,5180,5180,0
20230612,192600,26028930,5180,5180,5180,5180,0
20230612,192500,26028930,5180,5180,5180,5180,0
20230612,192400,26028930,5180,5180,5180,5180,0
20230612,192300,26028930,5180,5180,5180,5180,0
20230612,192200,26028930,5180,5180,5180,5180,0
20230612,192100,26028930,5180,5180,5180,5180,0
20230612,192000,26028930,5180,5180,5180,5180,0
20230612,191900,26028930,5180,5180,5180,5180,0
20230612,191800,26028930,5180,5180,5180,5180,0
20230612,191700,26028930,5180,5180,5180,5180,0
20230612,191600,26028930,5180,5180,5180,5180,0
20230612,191500,26028930,5180,5180,5180,5180,0
20230612,191400,26028930,5180,5180,5180,5180,0
20230612,191300,26028930,5180,5180,5180,5180,1141
20230612,191200,26028930,5180,5180,5180,5180,0
20230612,191100,26028930,5180,5180,5180,5180,0
20230612,191000,26028930,5180,5180,5180,5180,0
20230612,190900,26028930,5180,5180,5180,5180,0
20230612,190800,26028930,5180,5180,5180,5180,0
20230612,190700,26028930,5180,5180,5180,5180,0
20230612,190600,26028930,5180,5180,5180,5180,0
20230612,190500,26028930,5180,5180,5180,5180,0
20230612,190400,26028930,5180,5180,5180,5180,0
20230612,190300,26028930,5180,5180,5180,5180,0
20230612,190200,26028930,5180,5180,5180,5180,0
20230612,190100,26028930,5180,5180,5180,5180,0
20230612,190000,26028930,5180,5180,5180,5180,0
20230612,185900,26028930,5180,5180,5180,5180,0
20230612,185800,26028930,5180,5180,5180,5180,0
20230612,185700,26028930,5180,5180,5180,5180,0
20230612,185600,26028930,5180,5180,5180,5180,0
20230612,185500,26028930,5180,5180,5180,5180,0
20230612,185400,26028930,5180,5180,5180,5180,0
20230612,185300,26028930,5180,5180,5180,5180,0
20230612,185200,26028930,5180,5180,5180,5180,0
20230612,185100,26028930,5180,5180,5180,5180,0
20230612,185000,26028930,5180,5180,5180,5180,0
20230612,184900,26028930,5180,5180,5180,5180,0
20230612,184800,26028930,5180,5180,5180,5180,0
20230612,184700,26028930,5180,5180,5180,5180,0
20230612,184600,26028930,5180,5180,5180,5180,0
20230612,184500,26028930,5180,5180,5180,5180,0
20230612,184400,26028930,5180,5180,5180,5180,0
20230612,184300,26028930,5180,5180,5180,5180,1141
20230612,184200,26028930,5180,5180,5180,5180,0
20230612,184100,26028930,5180,5180,5180,5180,0
20230612,184000,26028930,5180,5180,5180,5180,0
20230612,183900,26028930,5180,5180,5180,5180,0
20230612,183800,26028930,5180,5180,5180,5180,0
20230612,183700,26028930,5180,5180,5180,5180,0
20230612,183600,26028930,5180,5180,5180,5180,0
20230612,183500,26028930,5180,5180,5180,5180,0
20230612,183400,26028930,5180,5180,5180,5180,0
20230612,183300,26028930,5180,5180,5180,5180,0
20230612,183200,26028930,5180,5180,5180,5180,0
20230612,183100,26028930,5180,5180,5180,5180,0
20230612,183000,26028930,5180,5180,5180,5180,0
20230612,182900,26028930,5180,5180,5180,5180,0
20230612,182800,26028930,5180,5180,5180,5180,0
20230612,182700,26028930,5180,5180,5180,5180,0
20230612,182600,26028930,5180,5180,5180,5180,0
20230612,182500,26028930,5180,5180,5180,5180,0
20230612,182400,26028930,5180,5180,5180,5180,0
20230612,182300,26028930,5180,5180,5180,5180,0
20230612,182200,26028930,5180,5180,5180,5180,0
20230612,182100,26028930,5180,5180,5180,5180,0
20230612,182000,26028930,5180,5180,5180,5180,0
20230612,181900,26028930,5180,5180,5180,5180,0
20230612,181800,26028930,5180,5180,5180,5180,0
20230612,181700,26028930,5180,5180,5180,5180,0
20230612,181600,26028930,5180,5180,5180,5180,0
20230612,181500,26028930,5180,5180,5180,5180,0
20230612,181400,26028930,5180,5180,5180,5180,0
20230612,181300,26028930,5180,5180,5180,5180,1141
20230612,181200,26028930,5180,5180,5180,5180,0
20230612,181100,26028930,5180,5180,5180,5180,0
20230612,181000,26028930,5180,5180,5180,5180,0
20230612,180900,26028930,5180,5180,5180,5180,0
20230612,180800,26028930,5180,5180,5180,5180,0
20230612,180700,26028930,5180,5180,5180,5180,0
20230612,180600,26028930,5180,5180,5180,5180,0
20230612,180500,26028930,5180,5180,5180,5180,0
20230612,180400,26028930,5180,5180,5180,5180,0
20230612,180300,26028930,5180,5180,5180,5180,0
20230612,180200,26028930,5180,5180,5180,5180,0
20230612,180100,26028930,5180,5180,5180,5180,0
20230612,180000,26028930,5180,5180,5180,5180,0
20230612,175900,26028930,5180,5180,5180,5180,0
20230612,175800,26028930,5180,5180,5180,5180,0
20230612,175700,26028930,5180,5180,5180,5180,0
20230612,175600,26028930,5180,5180,5180,5180,0
20230612,175500,26028930,5180,5180,5180,5180,0
20230612,175400,26028930,5180,5180,5180,5180,0
20230612,175300,26028930,5180,5180,5180,5180,0
20230612,175200,26028930,5180,5180,5180,5180,0
20230612,175100,26028930,5180,5180,5180,5180,0
20230612,175000,26028930,5180,5180,5180,5180,0
20230612,174900,26028930,5180,5180,5180,5180,0
20230612,174800,26028930,5180,5180,5180,5180,0
20230612,174700,26028930,5180,5180,5180,5180,0
20230612,174600,26028930,5180,5180,5180,5180,0
20230612,174500,26028930,5180,5180,5180,5180,0
20230612,174400,26028930,5180,5180,5180,5180,0
20230612,174300,26028930,5180,5180,5180,5180,1141
20230612,174200,26028930,5180,5180,5180,5180,0
20230612,174100,26028930,5180,5180,5180,5180,0
20230612,174000,26028930,5180,5180,5180,5180,0
20230612,173900,26028930,5180,5180,5180,5180,0
20230612,173800,26028930,5180,5180,5180,5180,0
20230612,173700,26028930,5180,5180,5180,5180,0
20230612,173600,26028930,5180,5180,5180,5180,0
20230612,173500,26028930,5180,5180,5180,5180,0
20230612,173400,26028930,5180,5180,5180,5180,0
20230612,173300,26028930,5180,5180,5180,5180,0
20230612,173200,26028930,5180,5180,5180,5180,0
20230612,173100,26028930,5180,5180,5180,5180,0
20230612,173000,26028930,5180,5180,5180,5180,0
20230612,172900,26028930,5180,5180,5180,5180,0
20230612,172800,26028930,5180,5180,5180,5180,0
20230612,172700,26028930,5180,5180,5180,5180,0
20230612,172600,26028930,5180,5180,5180,5180,0
20230612,172500,26028930,5180,5180,5180,5180,0
20230612,172400,26028930,5180,5180,5180,5180,0
20230612,172300,26028930,5180,5180,5180,5180,0
20230612,172200,26028930,5180,5180,5180,5180,0
20230612,172100,26028930,5180,5180,5180,5180,0
20230612,172000,26028930,5180,5180,5180,5180,0
20230612,171900,26028930,5180,5180,5180,5180,0
20230612,171800,26028930,5180,5180,5180,5180,0
20230612,171700,26028930,5180,5180,5180,5180,0
20230612,171600,26028930,5180,5180,5180,5180,0
20230612,171500,26028930,5180,5180,5180,5180,0
20230612,171400,26028930,5180,5180,5180,5180,0
20230612,171300,26028930,5180,5180,5180,5180,1141
20230612,171200,26028930,5180,5180,5180,5180,0
20230612,171100,26028930,5180,5180,5180,5180,0
20230612,171000,26028930,5180,5180,5180,5180,0
20230612,170900,26028930,5180,5180,5180,5180,0
20230612,170800,26028930,5180,5180,5180,5180,0
20230612,170700,26028930,5180,5180,5180,5180,0
20230612,170600,26028930,5180,5180,5180,5180,0
20230612,170500,26028930,5180,5180,5180,5180,0
20230612,170400,26028930,5180,5180,5180,5180,0
20230612,170300,26028930,5180,5180,5180,5180,0
20230612,170200,26028930,5180,5180,5180,5180,0
20230612,170100,26028930,5180,5180,5180,5180,0
20230612,170000,26028930,5180,5180,5180,5180,0
20230612,165900,26028930,5180,5180,5180,5180,0
20230612,165800,26028930,5180,5180,5180,5180,0
20230612,165700,26028930,5180,5180,5180,5180,0
20230612,165600,26028930,5180,5180,5180,5180,0
20230612,165500,26028930,5180,5180,5180,5180,0
20230612,165400,26028930,5180,5180,5180,5180,0
20230612,165300,26028930,5180,5180,5180,5180,0
20230612,165200,26028930,5180,5180,5180,5180,0
20230612,165100,26028930,5180,5180,5180,5180,0
20230612,165000,26028930,5180,5180,5180,5180,0
20230612,164900,26028930,5180,5180,5180,5180,0
20230612,164800,26028930,5180,5180,5180,5180,0
20230612,164700,26028930,5180,5180,5180,5180,0
20230612,164600,26028930,5180,5180,5180,5180,0
20230612,164500,26028930,5180,5180,5180,5180,0
20230612,164400,26028930,5180,5180,5180,5180,0
20230612,164300,26028930,5180,5180,5180,5180,1141
20230612,164200,26028930,5180,5180,5180,5180,0
20230612,164100,26028930,5180,5180,5180,5180,0
20230612,164000,26028930,5180,5180,5180,5180,0
20230612,163900,26028930,5180,5180,5180,5180,0
20230612,163800,26028930,5180,5180,5180,5180,0
20230612,163700,26028930,5180,5180,5180,5180,0
20230612,163600,26028930,5180,5180,5180,5180,0
20230612,163500,26028930,5180,5180,5180,5180,0
20230612,163400,26028930,5180,5180,5180,5180,0
20230612,163300,26028930,5180,5180,5180,5180,0
20230612,163200,26028930,5180,5180,5180,5180,0
20230612,163100,26028930,5180,5180,5180,5180,0
20230612,163000,26028930,5180,5180,5180,5180,0
20230612,162900,26028930,5180,5180,5180,5180,0
20230612,162800,26028930,5180,5180,5180,5180,0
20230612,162700,26028930,5180,5180,5180,5180,0
20230612,162600,26028930,5180,5180,5180,5180,0
20230612,162500,26028930,5180,5180,5180,5180,0
20230612,162400,26028930,5180,5180,5180,5180,0
20230612,162300,26028930,5180,5180,5180,5180,0
20230612,162200,26028930,5180,5180,5180,5180,0
20230612,162100,26028930,5180,5180,5180,5180,0
20230612,162000,26028930,5180,5180,5180,5180,0
20230612,161900,26028930,5180,5180,5180,5180,0
20230612,161800,26028930,5180,5180,5180,5180,0
20230612,161700,26028930,5180,5180,5180,5180,0
20230612,161600,26028930,5180,5180,5180,5180,0
20230612,161500,26028930,5180,5180,5180,5180,0
20230612,161400,26028930,5180,5180,5180,5180,0
20230612,161300,26028930,5180,5180,5180,5180,1141
20230612,161200,26028930,5180,5180,5180,5180,0
20230612,161100,26028930,5180,5180,5180,5180,0
20230612,161000,26028930,5180,5180,5180,5180,0
20230612,160900,26028930,5180,5180,5180,5180,0
20230612,160800,26028930,5180,5180,5180,5180,0
20230612,160700,26028930,5180,5180,5180,5180,0
20230612,160600,26028930,5180,5180,5180,5180,0
20230612,160500,26028930,5180,5180,5180,5180,0
20230612,160400,26028930,5180,5180,5180,5180,0
20230612,160300,26028930,5180,5180,5180,5180,0
20230612,160200,26028930,5180,5180,5180,5180,0
20230612,160100,26028930,5180,5180,5180,5180,0
20230612,160000,26028930,5180,5180,5180,5180,0
20230612,155900,26028930,5180,5180,5180,5180,0
20230612,155800,26028930,5180,5180,5180,5180,0
20230612,155700,26028930,5180,5180,5180,5180,0
20230612,155600,26028930,5180,5180,5180,5180,0
20230612,155500,26028930,5180,5180,5180,5180,0
20230612,155400,26028930,5180,5180,5180,5180,0
20230612,155300,26028930,5180,5180,5180,5180,0
20230612,155200,26028930,5180,5180,5180,5180,0
20230612,155100,26028930,5180,5180,5180,5180,0
20230612,155000,26028930,5180,5180,5180,5180,0
20230612,154900,26028930,5180,5180,5180,5180,0
20230612,154800,26028930,5180,5180,5180,5180,0
20230612,154700,26028930,5180,5180,5180,5180,0
20230612,154600,26028930,5180,5180,5180,5180,0
20230612,154500,26028930,5180,5180,5180,5180,0
20230612,154400,26028930,5180,5180,5180,5180,0
20230612,154300,26028930,5180,5180,5180,5180,1141
20230612,154200,26028930,5180,5180,5180,5180,0
20230612,154100,26028930,5180,5180,5180,5180,0
20230612,154000,26028930,5180,5180,5180,5180,0
20230612,153900,26028930,5180,5180,5180,5180,0
20230612,153800,26028930,5180,5180,5180,5180,0
20230612,153700,26028930,5180,5180,5180,5180,0
20230612,153600,26028930,5180,5180,5180,5180,0
20230612,153500,26028930,5180,5180,5180,5180,0
20230612,153400,26028930,5180,5180,5180,5180,0
20230612,153300,26028930,5180,5180,5180,5180,0
20230612,153200,26028930,5180,5180,5180,5180,0
20230612,153100,26028930,5180,5180,5180,5180,0
20230612,153000,26028930,5180,5180,5180,5180,1141
20230612,152900,20118550,5220,5220,5220,5220,0
20230612,152800,20118550,5220,5220,5220,5220,0
20230612,152700,20118550,5220,5220,5220,5220,0
20230612,152600,20118550,5220,5220,5220,5220,0
20230612,152500,20118550,5220,5220,5220,5220,0
20230612,152400,20118550,5220,5220,5220,5220,0
20230612,152300,20118550,5220,5220,5220,5220,0
20230612,152200,20118550,5220,5220,5220,5220,0
20230612,152100,20118550,5220,5220,5220,5220,0
20230612,152000,20118550,5220,5220,5220,5220,0
20230612,151900,20118550,5220,5220,5220,5220,0
20230612,151800,20118550,5220,5220,5220,5220,0
20230612,151700,20118550,5220,5220,5220,5220,0
20230612,151600,20118550,5220,5220,5220,5220,0
20230612,151500,20118550,5220,5220,5220,5220,0
20230612,151400,20118550,5220,5220,5220,5220,0
20230612,151300,20118550,5220,5220,5220,5220,0
20230612,151200,20118550,5220,5220,5220,5220,0
20230612,151100,20118550,5220,5220,5220,5220,0
20230612,151000,20118550,5220,5220,5220,5220,0
20230612,150900,20118550,5220,5220,5220,5220,0
20230612,150800,20118550,5220,5220,5220,5220,0
20230612,150700,20118550,5220,5220,5220,5220,0
20230612,150600,20118550,5220,5220,5220,5220,0
20230612,150500,20118550,5220,5220,5220,5220,0
20230612,150400,20118550,5220,5220,5220,5220,0
20230612,150300,20118550,5220,5220,5220,5220,0
20230612,150200,20118550,5220,5220,5220,5220,0
20230612,150100,20118550,5220,5220,5220,5220,0
20230612,150000,20118550,5220,5220,5220,5220,0
20230612,145900,20118550,5220,5220,5220,5220,0
20230612,145800,20118550,5220,5220,5220,5220,0
20230612,145700,20118550,5220,5220,5220,5220,0
20230612,145600,20118550,5220,5220,5220,5220,0
20230612,145500,20118550,5220,5220,5220,5220,0
20230612,145400,20118550,5220,5220,5220,5220,0
20230612,145300,20118550,5220,5220,5220,5220,0
20230612,145200,20118550,5220,5220,5220,5220,0
20230612,145100,20118550,5220,5220,5220,5220,0
20230612,145000,20118550,5220,5220,5220,5220,0
20230612,144900,20118550,5220,5220,5220,5220,0
20230612,144800,20118550,5220,5220,5220,5220,1
20230612,144700,20113330,5230,5230,5230,5230,0
20230612,144600,20113330,5230,5230,5230,5230,0
20230612,144500,20113330,5230,5230,5230,5230,0
20230612,144400,20113330,5230,5220,5230,5220,84
20230612,144300,19674840,5230,5230,5230,5230,0
20230612,144200,19674840,5230,5230,5230,5230,0
20230612,144100,19674840,5230,5230,5230,5230,0
20230612,144000,19674840,5230,5230,5230,5230,0
20230612,143900,19674840,5230,5230,5230,5230,0
20230612,143800,19674840,5230,5230,5230,5230,0
20230612,143700,19674840,5230,5230,5230,5230,0
20230612,143600,19674840,5230,5230,5230,5230,0
20230612,143500,19674840,5230,5230,5230,5230,0
20230612,143400,19674840,5230,5230,5230,5230,0
20230612,143300,19674840,5230,5230,5230,5230,0
20230612,143200,19674840,5230,5230,5230,5230,80
20230612,143100,19256440,5230,5230,5230,5230,0
20230612,143000,19256440,5230,5230,5230,5230,0
20230612,142900,19256440,5230,5230,5230,5230,0
20230612,142800,19256440,5230,5230,5230,5230,0
20230612,142700,19256440,5230,5230,5230,5230,0
20230612,142600,19256440,5230,5230,5230,5230,0
20230612,142500,19256440,5230,5230,5230,5230,0
20230612,142400,19256440,5230,5230,5230,5230,0
20230612,142300,19256440,5230,5230,5230,5230,0
20230612,142200,19256440,5230,5230,5230,5230,0
20230612,142100,19256440,5230,5230,5230,5230,0
20230612,142000,19256440,5230,5230,5230,5230,0
20230612,141900,19256440,5230,5230,5230,5230,0
20230612,141800,19256440,5230,5230,5230,5230,0
20230612,141700,19256440,5230,5230,5230,5230,1
20230612,141600,19251210,5200,5200,5200,5200,0
20230612,141500,19251210,5200,5200,5200,5200,0
20230612,141400,19251210,5200,5200,5200,5200,0
20230612,141300,19251210,5200,5200,5200,5200,0
20230612,141200,19251210,5200,5200,5200,5200,0
20230612,141100,19251210,5200,5200,5200,5200,0
20230612,141000,19251210,5200,5200,5200,5200,0
20230612,140900,19251210,5200,5200,5200,5200,209
20230612,140800,18164410,5230,5230,5230,5230,0
20230612,140700,18164410,5230,5230,5230,5230,0
20230612,140600,18164410,5230,5230,5230,5230,0
20230612,140500,18164410,5230,5230,5230,5230,0
20230612,140400,18164410,5230,5230,5230,5230,2
20230612,140300,18153950,5200,5200,5200,5200,0
20230612,140200,18153950,5200,5200,5200,5200,0
20230612,140100,18153950,5200,5200,5200,5200,0
20230612,140000,18153950,5200,5200,5200,5200,0
20230612,135900,18153950,5200,5200,5200,5200,0
20230612,135800,18153950,5200,5200,5200,5200,0
20230612,135700,18153950,5200,5200,5200,5200,1
20230612,135600,18148750,5200,5200,5200,5200,5
20230612,135500,18122750,5230,5230,5230,5230,0
20230612,135400,18122750,5230,5230,5230,5230,0
20230612,135300,18122750,5230,5230,5230,5230,0
20230612,135200,18122750,5230,5230,5230,5230,0
20230612,135100,18122750,5230,5230,5230,5230,0
20230612,135000,18122750,5230,5230,5230,5230,0
20230612,134900,18122750,5230,5230,5230,5230,0
20230612,134800,18122750,5230,5230,5230,5230,0
20230612,134700,18122750,5230,5230,5230,5230,1
20230612,134600,18117520,5220,5220,5220,5220,18
20230612,134500,18023560,5210,5210,5210,5210,0
20230612,134400,18023560,5210,5210,5210,5210,0
20230612,134300,18023560,5210,5210,5210,5210,1
20230612,134200,18018350,5220,5220,5220,5220,0
20230612,134100,18018350,5220,5220,5220,5220,0
20230612,134000,18018350,5220,5220,5220,5220,0
20230612,133900,18018350,5220,5220,5220,5220,0
20230612,133800,18018350,5220,5220,5220,5220,0
20230612,133700,18018350,5220,5220,5220,5220,0
20230612,133600,18018350,5220,5220,5220,5220,100
20230612,133500,17496350,5220,5220,5220,5220,0
20230612,133400,17496350,5220,5220,5220,5220,0
20230612,133300,17496350,5220,5220,5220,5220,0
20230612,133200,17496350,5220,5220,5220,5220,0
20230612,133100,17496350,5220,5220,5220,5220,0
20230612,133000,17496350,5220,5220,5220,5220,0
20230612,132900,17496350,5220,5220,5220,5220,0
20230612,132800,17496350,5220,5220,5220,5220,0
20230612,132700,17496350,5220,5220,5220,5220,0
20230612,132600,17496350,5220,5220,5220,5220,24
20230612,132500,17371070,5220,5220,5220,5220,0
20230612,132400,17371070,5220,5220,5220,5220,0
20230612,132300,17371070,5220,5220,5220,5220,0
20230612,132200,17371070,5220,5220,5220,5220,0
20230612,132100,17371070,5220,5220,5220,5220,0
20230612,132000,17371070,5220,5220,5220,5220,0
20230612,131900,17371070,5220,5220,5220,5220,0
20230612,131800,17371070,5220,5220,5220,5220,0
20230612,131700,17371070,5220,5220,5220,5220,0
20230612,131600,17371070,5220,5220,5220,5220,0
20230612,131500,17371070,5220,5220,5220,5220,0
20230612,131400,17371070,5220,5220,5220,5220,0
20230612,131300,17371070,5220,5220,5220,5220,0
20230612,131200,17371070,5220,5220,5220,5220,0
20230612,131100,17371070,5220,5220,5220,5220,0
20230612,131000,17371070,5220,5220,5220,5220,0
20230612,130900,17371070,5220,5220,5220,5220,60
20230612,130800,17057870,5220,5220,5220,5220,0
20230612,130700,17057870,5220,5220,5220,5220,0
20230612,130600,17057870,5220,5220,5220,5220,0
20230612,130500,17057870,5220,5220,5220,5220,0
20230612,130400,17057870,5220,5220,5220,5220,0
20230612,130300,17057870,5220,5220,5220,5220,0
20230612,130200,17057870,5220,5220,5220,5220,0
20230612,130100,17057870,5220,5220,5220,5220,0
20230612,130000,17057870,5220,5220,5220,5220,0
20230612,125900,17057870,5220,5220,5220,5220,0
20230612,125800,17057870,5220,5220,5220,5220,0
20230612,125700,17057870,5220,5220,5220,5220,0
20230612,125600,17057870,5220,5220,5220,5220,0
20230612,125500,17057870,5220,5220,5220,5220,0
20230612,125400,17057870,5220,5220,5220,5220,0
20230612,125300,17057870,5220,5220,5220,5220,0
20230612,125200,17057870,5220,5220,5220,5220,0
20230612,125100,17057870,5220,5220,5220,5220,10
20230612,125000,17005670,5220,5220,5220,5220,0
20230612,124900,17005670,5220,5220,5220,5220,0
20230612,124800,17005670,5220,5220,5220,5220,0
20230612,124700,17005670,5220,5220,5220,5220,0
20230612,124600,17005670,5220,5220,5220,5220,0
20230612,124500,17005670,5220,5220,5220,5220,0
20230612,124400,17005670,5220,5220,5220,5220,0
20230612,124300,17005670,5220,5220,5220,5220,0
20230612,124200,17005670,5220,5220,5220,5220,0
20230612,124100,17005670,5220,5220,5220,5220,0
20230612,124000,17005670,5220,5220,5220,5220,0
20230612,123900,17005670,5220,5220,5220,5220,0
20230612,123800,17005670,5220,5220,5220,5220,0
20230612,123700,17005670,5220,5220,5220,5220,0
20230612,123600,17005670,5220,5220,5220,5220,0
20230612,123500,17005670,5220,5220,5220,5220,0
20230612,123400,17005670,5220,5220,5220,5220,0
20230612,123300,17005670,5220,5220,5220,5220,0
20230612,123200,17005670,5220,5210,5220,5210,3
20230612,123100,16990030,5210,5210,5210,5210,0
20230612,123000,16990030,5210,5210,5210,5210,0
20230612,122900,16990030,5210,5210,5210,5210,0
20230612,122800,16990030,5210,5210,5210,5210,0
20230612,122700,16990030,5210,5210,5210,5210,0
20230612,122600,16990030,5210,5210,5210,5210,0
20230612,122500,16990030,5210,5210,5210,5210,0
20230612,122400,16990030,5210,5210,5210,5210,0
20230612,122300,16990030,5210,5210,5210,5210,0
20230612,122200,16990030,5210,5210,5210,5210,0
20230612,122100,16990030,5210,5210,5210,5210,0
20230612,122000,16990030,5210,5210,5210,5210,0
20230612,121900,16990030,5210,5210,5210,5210,0
20230612,121800,16990030,5210,5210,5210,5210,0
20230612,121700,16990030,5210,5210,5210,5210,0
20230612,121600,16990030,5210,5210,5210,5210,0
20230612,121500,16990030,5210,5210,5210,5210,0
20230612,121400,16990030,5210,5200,5210,5180,71
20230612,121300,16621720,5220,5220,5220,5220,0
20230612,121200,16621720,5220,5220,5220,5220,0
20230612,121100,16621720,5220,5220,5220,5220,0
20230612,121000,16621720,5220,5220,5220,5220,0
20230612,120900,16621720,5220,5220,5220,5220,2
20230612,120800,16611280,5220,5220,5220,5220,0
20230612,120700,16611280,5220,5220,5220,5220,0
20230612,120600,16611280,5220,5220,5220,5220,0
20230612,120500,16611280,5220,5220,5220,5220,0
20230612,120400,16611280,5220,5220,5220,5220,0
20230612,120300,16611280,5220,5220,5220,5220,0
20230612,120200,16611280,5220,5220,5220,5220,0
20230612,120100,16611280,5220,5220,5220,5220,0
20230612,120000,16611280,5220,5220,5220,5220,0
20230612,115900,16611280,5220,5220,5220,5220,0
20230612,115800,16611280,5220,5220,5220,5220,0
20230612,115700,16611280,5220,5220,5220,5220,0
20230612,115600,16611280,5220,5220,5220,5220,1
20230612,115500,16606060,5200,5200,5200,5200,1
20230612,115400,16600860,5220,5220,5220,5220,0
20230612,115300,16600860,5220,5220,5220,5220,0
20230612,115200,16600860,5220,5220,5220,5220,0
20230612,115100,16600860,5220,5220,5220,5220,0
20230612,115000,16600860,5220,5220,5220,5220,0
20230612,114900,16600860,5220,5220,5220,5220,1
20230612,114800,16595640,5220,5220,5220,5220,0
20230612,114700,16595640,5220,5220,5220,5220,0
20230612,114600,16595640,5220,5220,5220,5220,0
20230612,114500,16595640,5220,5220,5220,5220,0
20230612,114400,16595640,5220,5220,5220,5220,0
20230612,114300,16595640,5220,5220,5220,5220,0
20230612,114200,16595640,5220,5220,5220,5220,0
20230612,114100,16595640,5220,5220,5220,5220,0
20230612,114000,16595640,5220,5220,5220,5220,0
20230612,113900,16595640,5220,5220,5220,5220,0
20230612,113800,16595640,5220,5220,5220,5220,0
20230612,113700,16595640,5220,5220,5220,5220,0
20230612,113600,16595640,5220,5220,5220,5220,0
20230612,113500,16595640,5220,5220,5220,5220,0
20230612,113400,16595640,5220,5220,5220,5220,0
20230612,113300,16595640,5220,5220,5220,5220,0
20230612,113200,16595640,5220,5220,5220,5220,0
20230612,113100,16595640,5220,5220,5220,5220,0
20230612,113000,16595640,5220,5220,5220,5220,0
20230612,112900,16595640,5220,5210,5220,5210,12
20230612,112800,16533010,5220,5220,5220,5220,50
20230612,112700,16272010,5220,5220,5220,5220,0
20230612,112600,16272010,5220,5220,5220,5220,0
20230612,112500,16272010,5220,5220,5220,5220,0
20230612,112400,16272010,5220,5220,5220,5220,0
20230612,112300,16272010,5220,5220,5220,5220,1
20230612,112200,16266790,5200,5200,5200,5200,0
20230612,112100,16266790,5200,5200,5200,5200,0
20230612,112000,16266790,5200,5200,5200,5200,1
20230612,111900,16261590,5220,5220,5220,5220,100
20230612,111800,15739590,5220,5220,5220,5220,0
20230612,111700,15739590,5220,5220,5220,5220,0
20230612,111600,15739590,5220,5220,5220,5220,1
20230612,111500,15734370,5220,5220,5220,5220,0
20230612,111400,15734370,5220,5220,5220,5220,0
20230612,111300,15734370,5220,5220,5220,5220,0
20230612,111200,15734370,5220,5220,5220,5220,0
20230612,111100,15734370,5220,5220,5220,5220,0
20230612,111000,15734370,5220,5220,5220,5220,0
20230612,110900,15734370,5220,5220,5220,5220,0
20230612,110800,15734370,5220,5220,5220,5220,0
20230612,110700,15734370,5220,5220,5220,5220,0
20230612,110600,15734370,5220,5220,5220,5220,0
20230612,110500,15734370,5220,5220,5220,5220,0
20230612,110400,15734370,5220,5220,5220,5220,0
20230612,110300,15734370,5220,5220,5220,5220,0
20230612,110200,15734370,5220,5220,5220,5220,0
20230612,110100,15734370,5220,5220,5220,5220,0
20230612,110000,15734370,5220,5220,5220,5220,0
20230612,105900,15734370,5220,5220,5220,5220,0
20230612,105800,15734370,5220,5220,5220,5220,0
20230612,105700,15734370,5220,5220,5220,5220,0
20230612,105600,15734370,5220,5220,5220,5220,0
20230612,105500,15734370,5220,5220,5220,5220,0
20230612,105400,15734370,5220,5220,5220,5220,0
20230612,105300,15734370,5220,5220,5220,5220,0
20230612,105200,15734370,5220,5220,5220,5220,0
20230612,105100,15734370,5220,5220,5220,5220,0
20230612,105000,15734370,5220,5220,5220,5220,0
20230612,104900,15734370,5220,5220,5220,5220,0
20230612,104800,15734370,5220,5220,5220,5220,2
20230612,104700,15723930,5200,5200,5200,5200,0
20230612,104600,15723930,5200,5200,5200,5200,0
20230612,104500,15723930,5200,5200,5200,5200,0
20230612,104400,15723930,5200,5200,5200,5200,0
20230612,104300,15723930,5200,5200,5200,5200,1
20230612,104200,15718730,5220,5220,5220,5220,0
20230612,104100,15718730,5220,5220,5220,5220,0
20230612,104000,15718730,5220,5220,5220,5220,0
20230612,103900,15718730,5220,5220,5220,5220,0
20230612,103800,15718730,5220,5220,5220,5220,0
20230612,103700,15718730,5220,5220,5220,5220,0
20230612,103600,15718730,5220,5220,5220,5220,0
20230612,103500,15718730,5220,5220,5220,5220,0
20230612,103400,15718730,5220,5220,5220,5220,0
20230612,103300,15718730,5220,5220,5220,5220,0
20230612,103200,15718730,5220,5220,5220,5220,0
20230612,103100,15718730,5220,5220,5220,5220,0
20230612,103000,15718730,5220,5220,5220,5220,0
20230612,102900,15718730,5220,5220,5220,5220,0
20230612,102800,15718730,5220,5220,5220,5220,0
20230612,102700,15718730,5220,5220,5220,5220,0
20230612,102600,15718730,5220,5220,5220,5220,0
20230612,102500,15718730,5220,5220,5220,5220,0
20230612,102400,15718730,5220,5220,5220,5220,0
20230612,102300,15718730,5220,5220,5220,5220,0
20230612,102200,15718730,5220,5190,5220,5180,1633
20230612,102100,7245550,5220,5220,5220,5220,0
20230612,102000,7245550,5220,5220,5220,5220,0
20230612,101900,7245550,5220,5220,5220,5220,0
20230612,101800,7245550,5220,5220,5220,5220,0
20230612,101700,7245550,5220,5220,5220,5220,0
20230612,101600,7245550,5220,5220,5220,5220,0
20230612,101500,7245550,5220,5220,5220,5220,0
20230612,101400,7245550,5220,5220,5220,5220,1
20230612,101300,7240330,5200,5200,5200,5200,0
20230612,101200,7240330,5200,5200,5200,5200,0
20230612,101100,7240330,5200,5200,5200,5200,0
20230612,101000,7240330,5200,5200,5200,5200,0
20230612,100900,7240330,5200,5200,5200,5200,0
20230612,100800,7240330,5200,5200,5200,5200,100
20230612,100700,6720330,5200,5200,5200,5200,1
20230612,100600,6715130,5200,5200,5200,5200,0
20230612,100500,6715130,5200,5200,5200,5200,0
20230612,100400,6715130,5200,5200,5200,5200,174
20230612,100300,5810330,5200,5200,5200,5200,0
20230612,100200,5810330,5200,5200,5200,5200,0
20230612,100100,5810330,5200,5200,5200,5200,5
20230612,100000,5784330,5210,5210,5210,5210,0
20230612,095900,5784330,5210,5210,5210,5210,0
20230612,095800,5784330,5210,5210,5210,5210,0
20230612,095700,5784330,5210,5210,5210,5210,0
20230612,095600,5784330,5210,5210,5210,5210,0
20230612,095500,5784330,5210,5210,5210,5210,0
20230612,095400,5784330,5210,5210,5210,5210,0
20230612,095300,5784330,5210,5210,5210,5210,2
20230612,095200,5773910,5210,5210,5210,5210,3
20230612,095100,5758280,5210,5210,5210,5210,0
20230612,095000,5758280,5210,5210,5210,5210,2
20230612,094900,5747860,5210,5210,5210,5210,0
20230612,094800,5747860,5210,5210,5210,5210,0
20230612,094700,5747860,5210,5210,5210,5210,0
20230612,094600,5747860,5210,5210,5210,5210,0
20230612,094500,5747860,5210,5210,5210,5210,0
20230612,094400,5747860,5210,5210,5210,5210,0
20230612,094300,5747860,5210,5210,5210,5210,0
20230612,094200,5747860,5210,5210,5210,5210,0
20230612,094100,5747860,5210,5210,5210,5210,0
20230612,094000,5747860,5210,5210,5210,5210,0
20230612,093900,5747860,5210,5210,5210,5210,0
20230612,093800,5747860,5210,5210,5210,5210,0
20230612,093700,5747860,5210,5210,5210,5210,0
20230612,093600,5747860,5210,5210,5210,5210,1
20230612,093500,5742650,5190,5190,5190,5190,0
20230612,093400,5742650,5190,5190,5190,5190,0
20230612,093300,5742650,5190,5190,5190,5190,0
20230612,093200,5742650,5190,5190,5190,5190,1
20230612,093100,5737460,5200,5200,5200,5200,492
20230612,093000,3179060,5230,5230,5230,5230,2
20230612,092900,3168600,5230,5230,5230,5230,0
20230612,092800,3168600,5230,5230,5230,5230,98
20230612,092700,2656060,5230,5230,5230,5230,0
20230612,092600,2656060,5230,5230,5230,5230,0
20230612,092500,2656060,5230,5230,5230,5230,0
20230612,092400,2656060,5230,5230,5230,5230,0
20230612,092300,2656060,5230,5230,5230,5230,0
20230612,092200,2656060,5230,5230,5230,5230,0
20230612,092100,2656060,5230,5230,5230,5230,0
20230612,092000,2656060,5230,5230,5230,5230,0
20230612,091900,2656060,5230,5230,5230,5230,0
20230612,091800,2656060,5230,5230,5230,5230,0
20230612,091700,2656060,5230,5230,5230,5230,1
20230612,091600,2650830,5230,5230,5230,5230,0
20230612,091500,2650830,5230,5230,5230,5230,11
20230612,091400,2593300,5230,5230,5230,5230,1
20230612,091300,2588070,5230,5230,5230,5230,1
20230612,091200,2582840,5230,5230,5230,5230,28
20230612,091100,2436400,5240,5240,5240,5240,0
20230612,091000,2436400,5240,5240,5240,5240,30
20230612,090900,2279200,5240,5240,5240,5240,0
20230612,090800,2279200,5240,5230,5240,5230,4
20230612,090700,2258260,5200,5200,5200,5200,0
20230612,090600,2258260,5200,5200,5200,5200,37
20230612,090500,2065860,5210,5210,5210,5210,113
20230612,090400,1477130,5190,5190,5190,5190,0
20230612,090300,1477130,5190,5190,5190,5190,0
20230612,090200,1477130,5190,5190,5190,5190,0
20230612,090100,1477130,5190,5190,5190,5190,83
20230612,090000,1046360,5180,5180,5180,5180,202