033200/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,204600,51156560,5060,5060,5060,5060,1608
20230623,204500,51156560,5060,5060,5060,5060,0
20230623,204400,51156560,5060,5060,5060,5060,0
20230623,204300,51156560,5060,5060,5060,5060,0
20230623,204200,51156560,5060,5060,5060,5060,0
20230623,204100,51156560,5060,5060,5060,5060,0
20230623,204000,51156560,5060,5060,5060,5060,0
20230623,203900,51156560,5060,5060,5060,5060,0
20230623,203800,51156560,5060,5060,5060,5060,0
20230623,203700,51156560,5060,5060,5060,5060,0
20230623,203600,51156560,5060,5060,5060,5060,0
20230623,203500,51156560,5060,5060,5060,5060,0
20230623,203400,51156560,5060,5060,5060,5060,0
20230623,203300,51156560,5060,5060,5060,5060,0
20230623,203200,51156560,5060,5060,5060,5060,0
20230623,203100,51156560,5060,5060,5060,5060,0
20230623,203000,51156560,5060,5060,5060,5060,0
20230623,202900,51156560,5060,5060,5060,5060,0
20230623,202800,51156560,5060,5060,5060,5060,0
20230623,202700,51156560,5060,5060,5060,5060,0
20230623,202600,51156560,5060,5060,5060,5060,0
20230623,202500,51156560,5060,5060,5060,5060,0
20230623,202400,51156560,5060,5060,5060,5060,0
20230623,202300,51156560,5060,5060,5060,5060,0
20230623,202200,51156560,5060,5060,5060,5060,0
20230623,202100,51156560,5060,5060,5060,5060,0
20230623,202000,51156560,5060,5060,5060,5060,0
20230623,201900,51156560,5060,5060,5060,5060,0
20230623,201800,51156560,5060,5060,5060,5060,0
20230623,201700,51156560,5060,5060,5060,5060,0
20230623,201600,51156560,5060,5060,5060,5060,1608
20230623,201500,51156560,5060,5060,5060,5060,0
20230623,201400,51156560,5060,5060,5060,5060,0
20230623,201300,51156560,5060,5060,5060,5060,0
20230623,201200,51156560,5060,5060,5060,5060,0
20230623,201100,51156560,5060,5060,5060,5060,0
20230623,201000,51156560,5060,5060,5060,5060,0
20230623,200900,51156560,5060,5060,5060,5060,0
20230623,200800,51156560,5060,5060,5060,5060,0
20230623,200700,51156560,5060,5060,5060,5060,0
20230623,200600,51156560,5060,5060,5060,5060,0
20230623,200500,51156560,5060,5060,5060,5060,0
20230623,200400,51156560,5060,5060,5060,5060,0
20230623,200300,51156560,5060,5060,5060,5060,0
20230623,200200,51156560,5060,5060,5060,5060,0
20230623,200100,51156560,5060,5060,5060,5060,0
20230623,200000,51156560,5060,5060,5060,5060,0
20230623,195900,51156560,5060,5060,5060,5060,0
20230623,195800,51156560,5060,5060,5060,5060,0
20230623,195700,51156560,5060,5060,5060,5060,0
20230623,195600,51156560,5060,5060,5060,5060,0
20230623,195500,51156560,5060,5060,5060,5060,0
20230623,195400,51156560,5060,5060,5060,5060,0
20230623,195300,51156560,5060,5060,5060,5060,0
20230623,195200,51156560,5060,5060,5060,5060,0
20230623,195100,51156560,5060,5060,5060,5060,0
20230623,195000,51156560,5060,5060,5060,5060,0
20230623,194900,51156560,5060,5060,5060,5060,0
20230623,194800,51156560,5060,5060,5060,5060,0
20230623,194700,51156560,5060,5060,5060,5060,0
20230623,194600,51156560,5060,5060,5060,5060,1608
20230623,194500,51156560,5060,5060,5060,5060,0
20230623,194400,51156560,5060,5060,5060,5060,0
20230623,194300,51156560,5060,5060,5060,5060,0
20230623,194200,51156560,5060,5060,5060,5060,0
20230623,194100,51156560,5060,5060,5060,5060,0
20230623,194000,51156560,5060,5060,5060,5060,0
20230623,193900,51156560,5060,5060,5060,5060,0
20230623,193800,51156560,5060,5060,5060,5060,0
20230623,193700,51156560,5060,5060,5060,5060,0
20230623,193600,51156560,5060,5060,5060,5060,0
20230623,193500,51156560,5060,5060,5060,5060,0
20230623,193400,51156560,5060,5060,5060,5060,0
20230623,193300,51156560,5060,5060,5060,5060,0
20230623,193200,51156560,5060,5060,5060,5060,0
20230623,193100,51156560,5060,5060,5060,5060,0
20230623,193000,51156560,5060,5060,5060,5060,0
20230623,192900,51156560,5060,5060,5060,5060,0
20230623,192800,51156560,5060,5060,5060,5060,0
20230623,192700,51156560,5060,5060,5060,5060,0
20230623,192600,51156560,5060,5060,5060,5060,0
20230623,192500,51156560,5060,5060,5060,5060,0
20230623,192400,51156560,5060,5060,5060,5060,0
20230623,192300,51156560,5060,5060,5060,5060,0
20230623,192200,51156560,5060,5060,5060,5060,0
20230623,192100,51156560,5060,5060,5060,5060,0
20230623,192000,51156560,5060,5060,5060,5060,0
20230623,191900,51156560,5060,5060,5060,5060,0
20230623,191800,51156560,5060,5060,5060,5060,0
20230623,191700,51156560,5060,5060,5060,5060,0
20230623,191600,51156560,5060,5060,5060,5060,1608
20230623,191500,51156560,5060,5060,5060,5060,0
20230623,191400,51156560,5060,5060,5060,5060,0
20230623,191300,51156560,5060,5060,5060,5060,0
20230623,191200,51156560,5060,5060,5060,5060,0
20230623,191100,51156560,5060,5060,5060,5060,0
20230623,191000,51156560,5060,5060,5060,5060,0
20230623,190900,51156560,5060,5060,5060,5060,0
20230623,190800,51156560,5060,5060,5060,5060,0
20230623,190700,51156560,5060,5060,5060,5060,0
20230623,190600,51156560,5060,5060,5060,5060,0
20230623,190500,51156560,5060,5060,5060,5060,0
20230623,190400,51156560,5060,5060,5060,5060,0
20230623,190300,51156560,5060,5060,5060,5060,0
20230623,190200,51156560,5060,5060,5060,5060,0
20230623,190100,51156560,5060,5060,5060,5060,0
20230623,190000,51156560,5060,5060,5060,5060,0
20230623,185900,51156560,5060,5060,5060,5060,0
20230623,185800,51156560,5060,5060,5060,5060,0
20230623,185700,51156560,5060,5060,5060,5060,0
20230623,185600,51156560,5060,5060,5060,5060,0
20230623,185500,51156560,5060,5060,5060,5060,0
20230623,185400,51156560,5060,5060,5060,5060,0
20230623,185300,51156560,5060,5060,5060,5060,0
20230623,185200,51156560,5060,5060,5060,5060,0
20230623,185100,51156560,5060,5060,5060,5060,0
20230623,185000,51156560,5060,5060,5060,5060,0
20230623,184900,51156560,5060,5060,5060,5060,0
20230623,184800,51156560,5060,5060,5060,5060,0
20230623,184700,51156560,5060,5060,5060,5060,0
20230623,184600,51156560,5060,5060,5060,5060,1608
20230623,184500,51156560,5060,5060,5060,5060,0
20230623,184400,51156560,5060,5060,5060,5060,0
20230623,184300,51156560,5060,5060,5060,5060,0
20230623,184200,51156560,5060,5060,5060,5060,0
20230623,184100,51156560,5060,5060,5060,5060,0
20230623,184000,51156560,5060,5060,5060,5060,0
20230623,183900,51156560,5060,5060,5060,5060,0
20230623,183800,51156560,5060,5060,5060,5060,0
20230623,183700,51156560,5060,5060,5060,5060,0
20230623,183600,51156560,5060,5060,5060,5060,0
20230623,183500,51156560,5060,5060,5060,5060,0
20230623,183400,51156560,5060,5060,5060,5060,0
20230623,183300,51156560,5060,5060,5060,5060,0
20230623,183200,51156560,5060,5060,5060,5060,0
20230623,183100,51156560,5060,5060,5060,5060,0
20230623,183000,51156560,5060,5060,5060,5060,0
20230623,182900,51156560,5060,5060,5060,5060,0
20230623,182800,51156560,5060,5060,5060,5060,0
20230623,182700,51156560,5060,5060,5060,5060,0
20230623,182600,51156560,5060,5060,5060,5060,0
20230623,182500,51156560,5060,5060,5060,5060,0
20230623,182400,51156560,5060,5060,5060,5060,0
20230623,182300,51156560,5060,5060,5060,5060,0
20230623,182200,51156560,5060,5060,5060,5060,0
20230623,182100,51156560,5060,5060,5060,5060,0
20230623,182000,51156560,5060,5060,5060,5060,0
20230623,181900,51156560,5060,5060,5060,5060,0
20230623,181800,51156560,5060,5060,5060,5060,0
20230623,181700,51156560,5060,5060,5060,5060,0
20230623,181600,51156560,5060,5060,5060,5060,1608
20230623,181500,51156560,5060,5060,5060,5060,0
20230623,181400,51156560,5060,5060,5060,5060,0
20230623,181300,51156560,5060,5060,5060,5060,0
20230623,181200,51156560,5060,5060,5060,5060,0
20230623,181100,51156560,5060,5060,5060,5060,0
20230623,181000,51156560,5060,5060,5060,5060,0
20230623,180900,51156560,5060,5060,5060,5060,0
20230623,180800,51156560,5060,5060,5060,5060,0
20230623,180700,51156560,5060,5060,5060,5060,0
20230623,180600,51156560,5060,5060,5060,5060,0
20230623,180500,51156560,5060,5060,5060,5060,0
20230623,180400,51156560,5060,5060,5060,5060,0
20230623,180300,51156560,5060,5060,5060,5060,0
20230623,180200,51156560,5060,5060,5060,5060,0
20230623,180100,51156560,5060,5060,5060,5060,0
20230623,180000,51156560,5060,5060,5060,5060,0
20230623,175900,51156560,5060,5060,5060,5060,0
20230623,175800,51156560,5060,5060,5060,5060,0
20230623,175700,51156560,5060,5060,5060,5060,0
20230623,175600,51156560,5060,5060,5060,5060,0
20230623,175500,51156560,5060,5060,5060,5060,0
20230623,175400,51156560,5060,5060,5060,5060,0
20230623,175300,51156560,5060,5060,5060,5060,0
20230623,175200,51156560,5060,5060,5060,5060,0
20230623,175100,51156560,5060,5060,5060,5060,0
20230623,175000,51156560,5060,5060,5060,5060,0
20230623,174900,51156560,5060,5060,5060,5060,0
20230623,174800,51156560,5060,5060,5060,5060,0
20230623,174700,51156560,5060,5060,5060,5060,0
20230623,174600,51156560,5060,5060,5060,5060,1608
20230623,174500,51156560,5060,5060,5060,5060,0
20230623,174400,51156560,5060,5060,5060,5060,0
20230623,174300,51156560,5060,5060,5060,5060,0
20230623,174200,51156560,5060,5060,5060,5060,0
20230623,174100,51156560,5060,5060,5060,5060,0
20230623,174000,51156560,5060,5060,5060,5060,0
20230623,173900,51156560,5060,5060,5060,5060,0
20230623,173800,51156560,5060,5060,5060,5060,0
20230623,173700,51156560,5060,5060,5060,5060,0
20230623,173600,51156560,5060,5060,5060,5060,0
20230623,173500,51156560,5060,5060,5060,5060,0
20230623,173400,51156560,5060,5060,5060,5060,0
20230623,173300,51156560,5060,5060,5060,5060,0
20230623,173200,51156560,5060,5060,5060,5060,0
20230623,173100,51156560,5060,5060,5060,5060,0
20230623,173000,51156560,5060,5060,5060,5060,0
20230623,172900,51156560,5060,5060,5060,5060,0
20230623,172800,51156560,5060,5060,5060,5060,0
20230623,172700,51156560,5060,5060,5060,5060,0
20230623,172600,51156560,5060,5060,5060,5060,0
20230623,172500,51156560,5060,5060,5060,5060,0
20230623,172400,51156560,5060,5060,5060,5060,0
20230623,172300,51156560,5060,5060,5060,5060,0
20230623,172200,51156560,5060,5060,5060,5060,0
20230623,172100,51156560,5060,5060,5060,5060,0
20230623,172000,51156560,5060,5060,5060,5060,0
20230623,171900,51156560,5060,5060,5060,5060,0
20230623,171800,51156560,5060,5060,5060,5060,0
20230623,171700,51156560,5060,5060,5060,5060,0
20230623,171600,51156560,5060,5060,5060,5060,1608
20230623,171500,51156560,5060,5060,5060,5060,0
20230623,171400,51156560,5060,5060,5060,5060,0
20230623,171300,51156560,5060,5060,5060,5060,0
20230623,171200,51156560,5060,5060,5060,5060,0
20230623,171100,51156560,5060,5060,5060,5060,0
20230623,171000,51156560,5060,5060,5060,5060,0
20230623,170900,51156560,5060,5060,5060,5060,0
20230623,170800,51156560,5060,5060,5060,5060,0
20230623,170700,51156560,5060,5060,5060,5060,0
20230623,170600,51156560,5060,5060,5060,5060,0
20230623,170500,51156560,5060,5060,5060,5060,0
20230623,170400,51156560,5060,5060,5060,5060,0
20230623,170300,51156560,5060,5060,5060,5060,0
20230623,170200,51156560,5060,5060,5060,5060,0
20230623,170100,51156560,5060,5060,5060,5060,0
20230623,170000,51156560,5060,5060,5060,5060,0
20230623,165900,51156560,5060,5060,5060,5060,0
20230623,165800,51156560,5060,5060,5060,5060,0
20230623,165700,51156560,5060,5060,5060,5060,0
20230623,165600,51156560,5060,5060,5060,5060,0
20230623,165500,51156560,5060,5060,5060,5060,0
20230623,165400,51156560,5060,5060,5060,5060,0
20230623,165300,51156560,5060,5060,5060,5060,0
20230623,165200,51156560,5060,5060,5060,5060,0
20230623,165100,51156560,5060,5060,5060,5060,0
20230623,165000,51156560,5060,5060,5060,5060,0
20230623,164900,51156560,5060,5060,5060,5060,0
20230623,164800,51156560,5060,5060,5060,5060,0
20230623,164700,51156560,5060,5060,5060,5060,0
20230623,164600,51156560,5060,5060,5060,5060,1608
20230623,164500,51156560,5060,5060,5060,5060,0
20230623,164400,51156560,5060,5060,5060,5060,0
20230623,164300,51156560,5060,5060,5060,5060,0
20230623,164200,51156560,5060,5060,5060,5060,0
20230623,164100,51156560,5060,5060,5060,5060,0
20230623,164000,51156560,5060,5060,5060,5060,0
20230623,163900,51156560,5060,5060,5060,5060,0
20230623,163800,51156560,5060,5060,5060,5060,0
20230623,163700,51156560,5060,5060,5060,5060,0
20230623,163600,51156560,5060,5060,5060,5060,0
20230623,163500,51156560,5060,5060,5060,5060,0
20230623,163400,51156560,5060,5060,5060,5060,0
20230623,163300,51156560,5060,5060,5060,5060,0
20230623,163200,51156560,5060,5060,5060,5060,0
20230623,163100,51156560,5060,5060,5060,5060,0
20230623,163000,51156560,5060,5060,5060,5060,0
20230623,162900,51156560,5060,5060,5060,5060,0
20230623,162800,51156560,5060,5060,5060,5060,0
20230623,162700,51156560,5060,5060,5060,5060,0
20230623,162600,51156560,5060,5060,5060,5060,0
20230623,162500,51156560,5060,5060,5060,5060,0
20230623,162400,51156560,5060,5060,5060,5060,0
20230623,162300,51156560,5060,5060,5060,5060,0
20230623,162200,51156560,5060,5060,5060,5060,0
20230623,162100,51156560,5060,5060,5060,5060,0
20230623,162000,51156560,5060,5060,5060,5060,0
20230623,161900,51156560,5060,5060,5060,5060,0
20230623,161800,51156560,5060,5060,5060,5060,0
20230623,161700,51156560,5060,5060,5060,5060,0
20230623,161600,51156560,5060,5060,5060,5060,1608
20230623,161500,51156560,5060,5060,5060,5060,0
20230623,161400,51156560,5060,5060,5060,5060,0
20230623,161300,51156560,5060,5060,5060,5060,0
20230623,161200,51156560,5060,5060,5060,5060,0
20230623,161100,51156560,5060,5060,5060,5060,0
20230623,161000,51156560,5060,5060,5060,5060,0
20230623,160900,51156560,5060,5060,5060,5060,0
20230623,160800,51156560,5060,5060,5060,5060,0
20230623,160700,51156560,5060,5060,5060,5060,0
20230623,160600,51156560,5060,5060,5060,5060,0
20230623,160500,51156560,5060,5060,5060,5060,0
20230623,160400,51156560,5060,5060,5060,5060,0
20230623,160300,51156560,5060,5060,5060,5060,0
20230623,160200,51156560,5060,5060,5060,5060,0
20230623,160100,51156560,5060,5060,5060,5060,0
20230623,160000,51156560,5060,5060,5060,5060,0
20230623,155900,51156560,5060,5060,5060,5060,0
20230623,155800,51156560,5060,5060,5060,5060,0
20230623,155700,51156560,5060,5060,5060,5060,0
20230623,155600,51156560,5060,5060,5060,5060,0
20230623,155500,51156560,5060,5060,5060,5060,0
20230623,155400,51156560,5060,5060,5060,5060,0
20230623,155300,51156560,5060,5060,5060,5060,0
20230623,155200,51156560,5060,5060,5060,5060,0
20230623,155100,51156560,5060,5060,5060,5060,0
20230623,155000,51156560,5060,5060,5060,5060,0
20230623,154900,51156560,5060,5060,5060,5060,0
20230623,154800,51156560,5060,5060,5060,5060,0
20230623,154700,51156560,5060,5060,5060,5060,0
20230623,154600,51156560,5060,5060,5060,5060,1608
20230623,154500,51156560,5060,5060,5060,5060,0
20230623,154400,51156560,5060,5060,5060,5060,0
20230623,154300,51156560,5060,5060,5060,5060,0
20230623,154200,51156560,5060,5060,5060,5060,0
20230623,154100,51156560,5060,5060,5060,5060,0
20230623,154000,51156560,5060,5060,5060,5060,0
20230623,153900,51156560,5060,5060,5060,5060,0
20230623,153800,51156560,5060,5060,5060,5060,0
20230623,153700,51156560,5060,5060,5060,5060,0
20230623,153600,51156560,5060,5060,5060,5060,0
20230623,153500,51156560,5060,5060,5060,5060,0
20230623,153400,51156560,5060,5060,5060,5060,0
20230623,153300,51156560,5060,5060,5060,5060,0
20230623,153200,51156560,5060,5060,5060,5060,0
20230623,153100,51156560,5060,5060,5060,5060,0
20230623,153000,51156560,5060,5060,5060,5060,1608
20230623,152900,43020080,5060,5060,5060,5060,0
20230623,152800,43020080,5060,5060,5060,5060,0
20230623,152700,43020080,5060,5060,5060,5060,0
20230623,152600,43020080,5060,5060,5060,5060,0
20230623,152500,43020080,5060,5060,5060,5060,0
20230623,152400,43020080,5060,5060,5060,5060,0
20230623,152300,43020080,5060,5060,5060,5060,0
20230623,152200,43020080,5060,5060,5060,5060,0
20230623,152100,43020080,5060,5060,5060,5060,0
20230623,152000,43020080,5060,5060,5060,5060,0
20230623,151900,43020080,5060,5060,5060,5060,0
20230623,151800,43020080,5060,5060,5060,5060,0
20230623,151700,43020080,5060,5060,5060,5060,0
20230623,151600,43020080,5060,5060,5060,5060,0
20230623,151500,43020080,5060,5060,5060,5060,79
20230623,151400,42620340,5090,5090,5090,5090,0
20230623,151300,42620340,5090,5090,5090,5090,0
20230623,151200,42620340,5090,5090,5090,5090,1
20230623,151100,42615250,5060,5060,5060,5060,0
20230623,151000,42615250,5060,5060,5060,5060,0
20230623,150900,42615250,5060,5060,5060,5060,19
20230623,150800,42519110,5060,5060,5060,5060,0
20230623,150700,42519110,5060,5060,5060,5060,0
20230623,150600,42519110,5060,5060,5060,5060,0
20230623,150500,42519110,5060,5060,5060,5060,100
20230623,150400,42013110,5060,5060,5060,5060,0
20230623,150300,42013110,5060,5060,5060,5060,0
20230623,150200,42013110,5060,5060,5060,5060,0
20230623,150100,42013110,5060,5060,5060,5060,0
20230623,150000,42013110,5060,5060,5060,5060,0
20230623,145900,42013110,5060,5060,5060,5060,0
20230623,145800,42013110,5060,5060,5060,5060,0
20230623,145700,42013110,5060,5060,5060,5060,0
20230623,145600,42013110,5060,5060,5060,5060,0
20230623,145500,42013110,5060,5060,5060,5060,0
20230623,145400,42013110,5060,5060,5060,5060,0
20230623,145300,42013110,5060,5060,5060,5060,0
20230623,145200,42013110,5060,5060,5060,5060,0
20230623,145100,42013110,5060,5060,5060,5060,10
20230623,145000,41962510,5110,5110,5110,5110,0
20230623,144900,41962510,5110,5110,5110,5110,0
20230623,144800,41962510,5110,5110,5110,5110,0
20230623,144700,41962510,5110,5110,5110,5110,0
20230623,144600,41962510,5110,5110,5110,5110,0
20230623,144500,41962510,5110,5110,5110,5110,0
20230623,144400,41962510,5110,5110,5110,5110,0
20230623,144300,41962510,5110,5110,5110,5110,0
20230623,144200,41962510,5110,5110,5110,5110,0
20230623,144100,41962510,5110,5110,5110,5110,19
20230623,144000,41865420,5110,5110,5110,5110,0
20230623,143900,41865420,5110,5110,5110,5110,0
20230623,143800,41865420,5110,5110,5110,5110,0
20230623,143700,41865420,5110,5110,5110,5110,0
20230623,143600,41865420,5110,5110,5110,5110,0
20230623,143500,41865420,5110,5110,5110,5110,0
20230623,143400,41865420,5110,5110,5110,5110,0
20230623,143300,41865420,5110,5110,5110,5110,0
20230623,143200,41865420,5110,5110,5110,5110,0
20230623,143100,41865420,5110,5110,5110,5110,0
20230623,143000,41865420,5110,5110,5110,5110,0
20230623,142900,41865420,5110,5110,5110,5110,0
20230623,142800,41865420,5110,5110,5110,5110,4
20230623,142700,41844980,5050,5050,5050,5050,0
20230623,142600,41844980,5050,5050,5050,5050,0
20230623,142500,41844980,5050,5050,5050,5050,0
20230623,142400,41844980,5050,5050,5050,5050,0
20230623,142300,41844980,5050,5050,5050,5050,0
20230623,142200,41844980,5050,5050,5050,5050,0
20230623,142100,41844980,5050,5050,5050,5050,0
20230623,142000,41844980,5050,5050,5050,5050,0
20230623,141900,41844980,5050,5050,5050,5050,0
20230623,141800,41844980,5050,5050,5050,5050,0
20230623,141700,41844980,5050,5050,5050,5050,0
20230623,141600,41844980,5050,5050,5050,5050,0
20230623,141500,41844980,5050,5050,5050,5050,0
20230623,141400,41844980,5050,5050,5050,5050,0
20230623,141300,41844980,5050,5050,5050,5050,0
20230623,141200,41844980,5050,5050,5050,5050,0
20230623,141100,41844980,5050,5050,5050,5050,0
20230623,141000,41844980,5050,5050,5050,5050,0
20230623,140900,41844980,5050,5050,5050,5050,0
20230623,140800,41844980,5050,5050,5050,5050,0
20230623,140700,41844980,5050,5050,5050,5050,0
20230623,140600,41844980,5050,5050,5050,5050,0
20230623,140500,41844980,5050,5050,5050,5050,0
20230623,140400,41844980,5050,5050,5050,5050,0
20230623,140300,41844980,5050,5050,5050,5050,0
20230623,140200,41844980,5050,5050,5050,5050,0
20230623,140100,41844980,5050,5050,5050,5050,0
20230623,140000,41844980,5050,5050,5050,5050,0
20230623,135900,41844980,5050,5050,5050,5050,0
20230623,135800,41844980,5050,5050,5050,5050,0
20230623,135700,41844980,5050,5050,5050,5050,0
20230623,135600,41844980,5050,5050,5050,5050,0
20230623,135500,41844980,5050,5050,5050,5050,0
20230623,135400,41844980,5050,5050,5050,5050,0
20230623,135300,41844980,5050,5050,5050,5050,0
20230623,135200,41844980,5050,5050,5050,5050,0
20230623,135100,41844980,5050,5050,5050,5050,0
20230623,135000,41844980,5050,5050,5050,5050,0
20230623,134900,41844980,5050,5050,5050,5050,0
20230623,134800,41844980,5050,5050,5050,5050,0
20230623,134700,41844980,5050,5050,5050,5050,0
20230623,134600,41844980,5050,5050,5050,5050,0
20230623,134500,41844980,5050,5050,5050,5050,0
20230623,134400,41844980,5050,5050,5050,5050,0
20230623,134300,41844980,5050,5050,5050,5050,0
20230623,134200,41844980,5050,5050,5050,5050,0
20230623,134100,41844980,5050,5050,5050,5050,0
20230623,134000,41844980,5050,5050,5050,5050,0
20230623,133900,41844980,5050,5050,5050,5050,0
20230623,133800,41844980,5050,5050,5050,5050,0
20230623,133700,41844980,5050,5050,5050,5050,0
20230623,133600,41844980,5050,5050,5050,5050,0
20230623,133500,41844980,5050,5050,5050,5050,0
20230623,133400,41844980,5050,5050,5050,5050,0
20230623,133300,41844980,5050,5050,5050,5050,0
20230623,133200,41844980,5050,5050,5050,5050,0
20230623,133100,41844980,5050,5050,5050,5050,0
20230623,133000,41844980,5050,5050,5050,5050,0
20230623,132900,41844980,5050,5050,5050,5050,0
20230623,132800,41844980,5050,5060,5060,5050,500
20230623,132700,39315770,5060,5060,5060,5060,0
20230623,132600,39315770,5060,5060,5060,5060,200
20230623,132500,38303770,5060,5060,5060,5060,0
20230623,132400,38303770,5060,5090,5090,5060,500
20230623,132300,35771140,5110,5110,5110,5110,0
20230623,132200,35771140,5110,5110,5110,5110,0
20230623,132100,35771140,5110,5110,5110,5110,0
20230623,132000,35771140,5110,5110,5110,5110,0
20230623,131900,35771140,5110,5110,5110,5110,0
20230623,131800,35771140,5110,5110,5110,5110,0
20230623,131700,35771140,5110,5110,5110,5110,0
20230623,131600,35771140,5110,5110,5110,5110,0
20230623,131500,35771140,5110,5110,5110,5110,0
20230623,131400,35771140,5110,5110,5110,5110,0
20230623,131300,35771140,5110,5110,5110,5110,0
20230623,131200,35771140,5110,5110,5110,5110,0
20230623,131100,35771140,5110,5110,5110,5110,0
20230623,131000,35771140,5110,5110,5110,5110,0
20230623,130900,35771140,5110,5110,5110,5110,0
20230623,130800,35771140,5110,5110,5110,5110,0
20230623,130700,35771140,5110,5110,5110,5110,0
20230623,130600,35771140,5110,5110,5110,5110,0
20230623,130500,35771140,5110,5110,5110,5110,92
20230623,130400,35301020,5120,5120,5120,5120,0
20230623,130300,35301020,5120,5120,5120,5120,0
20230623,130200,35301020,5120,5120,5120,5120,0
20230623,130100,35301020,5120,5120,5120,5120,0
20230623,130000,35301020,5120,5120,5120,5120,0
20230623,125900,35301020,5120,5120,5120,5120,0
20230623,125800,35301020,5120,5120,5120,5120,0
20230623,125700,35301020,5120,5120,5120,5120,0
20230623,125600,35301020,5120,5120,5120,5120,0
20230623,125500,35301020,5120,5120,5120,5120,0
20230623,125400,35301020,5120,5120,5120,5120,0
20230623,125300,35301020,5120,5120,5120,5120,0
20230623,125200,35301020,5120,5120,5120,5120,0
20230623,125100,35301020,5120,5120,5120,5120,0
20230623,125000,35301020,5120,5120,5120,5120,0
20230623,124900,35301020,5120,5120,5120,5120,0
20230623,124800,35301020,5120,5120,5120,5120,0
20230623,124700,35301020,5120,5120,5120,5120,0
20230623,124600,35301020,5120,5120,5120,5120,0
20230623,124500,35301020,5120,5120,5120,5120,0
20230623,124400,35301020,5120,5120,5120,5120,0
20230623,124300,35301020,5120,5120,5120,5120,0
20230623,124200,35301020,5120,5120,5120,5120,0
20230623,124100,35301020,5120,5120,5120,5120,0
20230623,124000,35301020,5120,5120,5120,5120,0
20230623,123900,35301020,5120,5120,5120,5120,0
20230623,123800,35301020,5120,5120,5120,5120,0
20230623,123700,35301020,5120,5120,5120,5120,0
20230623,123600,35301020,5120,5120,5120,5120,0
20230623,123500,35301020,5120,5120,5120,5120,0
20230623,123400,35301020,5120,5120,5120,5120,1
20230623,123300,35295900,5130,5090,5130,5090,1438
20230623,123200,27922220,5090,5090,5090,5090,0
20230623,123100,27922220,5090,5090,5090,5090,0
20230623,123000,27922220,5090,5090,5090,5090,0
20230623,122900,27922220,5090,5090,5090,5090,0
20230623,122800,27922220,5090,5090,5090,5090,0
20230623,122700,27922220,5090,5090,5090,5090,0
20230623,122600,27922220,5090,5090,5090,5090,0
20230623,122500,27922220,5090,5060,5090,5060,271
20230623,122400,26550810,5060,5060,5060,5060,0
20230623,122300,26550810,5060,5060,5060,5060,0
20230623,122200,26550810,5060,5060,5060,5060,0
20230623,122100,26550810,5060,5060,5060,5060,0
20230623,122000,26550810,5060,5060,5060,5060,0
20230623,121900,26550810,5060,5060,5060,5060,0
20230623,121800,26550810,5060,5060,5060,5060,0
20230623,121700,26550810,5060,5060,5060,5060,0
20230623,121600,26550810,5060,5060,5060,5060,0
20230623,121500,26550810,5060,5060,5060,5060,0
20230623,121400,26550810,5060,5060,5060,5060,0
20230623,121300,26550810,5060,5060,5060,5060,0
20230623,121200,26550810,5060,5060,5060,5060,0
20230623,121100,26550810,5060,5060,5060,5060,0
20230623,121000,26550810,5060,5060,5060,5060,0
20230623,120900,26550810,5060,5060,5060,5060,0
20230623,120800,26550810,5060,5060,5060,5060,0
20230623,120700,26550810,5060,5060,5060,5060,0
20230623,120600,26550810,5060,5060,5060,5060,2
20230623,120500,26540690,5090,5090,5090,5090,0
20230623,120400,26540690,5090,5090,5090,5090,0
20230623,120300,26540690,5090,5090,5090,5090,0
20230623,120200,26540690,5090,5090,5090,5090,0
20230623,120100,26540690,5090,5090,5090,5090,0
20230623,120000,26540690,5090,5090,5090,5090,0
20230623,115900,26540690,5090,5090,5090,5090,0
20230623,115800,26540690,5090,5090,5090,5090,1
20230623,115700,26535600,5070,5070,5070,5070,0
20230623,115600,26535600,5070,5070,5070,5070,0
20230623,115500,26535600,5070,5070,5070,5070,0
20230623,115400,26535600,5070,5070,5070,5070,0
20230623,115300,26535600,5070,5070,5070,5070,0
20230623,115200,26535600,5070,5070,5070,5070,0
20230623,115100,26535600,5070,5070,5070,5070,0
20230623,115000,26535600,5070,5070,5070,5070,5
20230623,114900,26510250,5060,5060,5060,5060,0
20230623,114800,26510250,5060,5060,5060,5060,0
20230623,114700,26510250,5060,5060,5060,5060,0
20230623,114600,26510250,5060,5060,5060,5060,0
20230623,114500,26510250,5060,5060,5060,5060,0
20230623,114400,26510250,5060,5060,5060,5060,0
20230623,114300,26510250,5060,5060,5060,5060,174
20230623,114200,25629810,5070,5070,5070,5070,0
20230623,114100,25629810,5070,5070,5070,5070,0
20230623,114000,25629810,5070,5070,5070,5070,0
20230623,113900,25629810,5070,5070,5070,5070,0
20230623,113800,25629810,5070,5070,5070,5070,10
20230623,113700,25579110,5050,5050,5050,5050,0
20230623,113600,25579110,5050,5050,5050,5050,0
20230623,113500,25579110,5050,5050,5050,5050,0
20230623,113400,25579110,5050,5050,5050,5050,0
20230623,113300,25579110,5050,5050,5050,5050,0
20230623,113200,25579110,5050,5050,5050,5050,143
20230623,113100,24856960,5050,5050,5050,5050,245
20230623,113000,23619710,5050,5050,5050,5050,0
20230623,112900,23619710,5050,5050,5050,5050,0
20230623,112800,23619710,5050,5050,5050,5050,0
20230623,112700,23619710,5050,5050,5050,5050,0
20230623,112600,23619710,5050,5050,5050,5050,0
20230623,112500,23619710,5050,5050,5050,5050,0
20230623,112400,23619710,5050,5050,5050,5050,0
20230623,112300,23619710,5050,5050,5050,5050,0
20230623,112200,23619710,5050,5050,5050,5050,100
20230623,112100,23114710,5050,5050,5050,5050,0
20230623,112000,23114710,5050,5050,5050,5050,0
20230623,111900,23114710,5050,5050,5050,5050,0
20230623,111800,23114710,5050,5050,5050,5050,0
20230623,111700,23114710,5050,5050,5050,5050,0
20230623,111600,23114710,5050,5050,5050,5050,0
20230623,111500,23114710,5050,5050,5050,5050,0
20230623,111400,23114710,5050,5050,5050,5050,0
20230623,111300,23114710,5050,5050,5050,5050,0
20230623,111200,23114710,5050,5050,5050,5050,0
20230623,111100,23114710,5050,5050,5050,5050,0
20230623,111000,23114710,5050,5050,5050,5050,0
20230623,110900,23114710,5050,5050,5050,5050,0
20230623,110800,23114710,5050,5050,5050,5050,0
20230623,110700,23114710,5050,5050,5050,5050,0
20230623,110600,23114710,5050,5050,5050,5050,0
20230623,110500,23114710,5050,5050,5050,5050,0
20230623,110400,23114710,5050,5050,5050,5050,0
20230623,110300,23114710,5050,5050,5050,5050,0
20230623,110200,23114710,5050,5050,5050,5050,0
20230623,110100,23114710,5050,5050,5050,5050,0
20230623,110000,23114710,5050,5050,5050,5050,0
20230623,105900,23114710,5050,5050,5050,5050,170
20230623,105800,22256210,5060,5060,5060,5060,20
20230623,105700,22155010,5060,5060,5060,5060,0
20230623,105600,22155010,5060,5060,5060,5060,0
20230623,105500,22155010,5060,5060,5060,5060,0
20230623,105400,22155010,5060,5060,5060,5060,140
20230623,105300,21446610,5060,5060,5060,5060,48
20230623,105200,21203730,5100,5100,5100,5100,0
20230623,105100,21203730,5100,5100,5100,5100,0
20230623,105000,21203730,5100,5100,5100,5100,0
20230623,104900,21203730,5100,5100,5100,5100,0
20230623,104800,21203730,5100,5100,5100,5100,0
20230623,104700,21203730,5100,5100,5100,5100,0
20230623,104600,21203730,5100,5100,5100,5100,0
20230623,104500,21203730,5100,5100,5100,5100,0
20230623,104400,21203730,5100,5100,5100,5100,0
20230623,104300,21203730,5100,5100,5100,5100,0
20230623,104200,21203730,5100,5100,5100,5100,31
20230623,104100,21045630,5070,5070,5070,5070,58
20230623,104000,20751570,5070,5070,5070,5070,0
20230623,103900,20751570,5070,5070,5070,5070,40
20230623,103800,20548770,5110,5110,5110,5110,0
20230623,103700,20548770,5110,5110,5110,5110,0
20230623,103600,20548770,5110,5110,5110,5110,0
20230623,103500,20548770,5110,5110,5110,5110,0
20230623,103400,20548770,5110,5110,5110,5110,0
20230623,103300,20548770,5110,5110,5110,5110,0
20230623,103200,20548770,5110,5110,5110,5110,0
20230623,103100,20548770,5110,5110,5110,5110,107
20230623,103000,20002000,5100,5100,5100,5100,0
20230623,102900,20002000,5100,5100,5100,5100,112
20230623,102800,19430800,5100,5100,5100,5100,0
20230623,102700,19430800,5100,5100,5100,5100,0
20230623,102600,19430800,5100,5100,5100,5100,0
20230623,102500,19430800,5100,5100,5100,5100,40
20230623,102400,19226800,5100,5100,5100,5100,0
20230623,102300,19226800,5100,5100,5100,5100,0
20230623,102200,19226800,5100,5100,5100,5100,0
20230623,102100,19226800,5100,5100,5100,5100,0
20230623,102000,19226800,5100,5100,5100,5100,0
20230623,101900,19226800,5100,5100,5100,5100,0
20230623,101800,19226800,5100,5100,5100,5100,0
20230623,101700,19226800,5100,5100,5100,5100,0
20230623,101600,19226800,5100,5100,5100,5100,0
20230623,101500,19226800,5100,5100,5100,5100,0
20230623,101400,19226800,5100,5100,5100,5100,0
20230623,101300,19226800,5100,5100,5100,5100,0
20230623,101200,19226800,5100,5100,5100,5100,0
20230623,101100,19226800,5100,5100,5100,5100,0
20230623,101000,19226800,5100,5100,5100,5100,0
20230623,100900,19226800,5100,5100,5100,5100,0
20230623,100800,19226800,5100,5100,5100,5100,0
20230623,100700,19226800,5100,5100,5100,5100,0
20230623,100600,19226800,5100,5100,5100,5100,0
20230623,100500,19226800,5100,5100,5100,5100,10
20230623,100400,19175800,5100,5100,5100,5100,0
20230623,100300,19175800,5100,5100,5100,5100,1
20230623,100200,19170700,5100,5100,5100,5100,0
20230623,100100,19170700,5100,5100,5100,5100,0
20230623,100000,19170700,5100,5100,5100,5100,0
20230623,095900,19170700,5100,5100,5100,5100,0
20230623,095800,19170700,5100,5100,5100,5100,0
20230623,095700,19170700,5100,5100,5100,5100,0
20230623,095600,19170700,5100,5100,5100,5100,0
20230623,095500,19170700,5100,5100,5100,5100,0
20230623,095400,19170700,5100,5100,5100,5100,1
20230623,095300,19165600,5110,5110,5110,5110,0
20230623,095200,19165600,5110,5110,5110,5110,0
20230623,095100,19165600,5110,5110,5110,5110,0
20230623,095000,19165600,5110,5110,5110,5110,97
20230623,094900,18669930,5110,5110,5110,5110,0
20230623,094800,18669930,5110,5110,5110,5110,278
20230623,094700,17249350,5110,5110,5110,5110,0
20230623,094600,17249350,5110,5110,5110,5110,0
20230623,094500,17249350,5110,5110,5110,5110,0
20230623,094400,17249350,5110,5110,5110,5110,0
20230623,094300,17249350,5110,5110,5110,5110,0
20230623,094200,17249350,5110,5110,5110,5110,0
20230623,094100,17249350,5110,5110,5110,5110,0
20230623,094000,17249350,5110,5110,5110,5110,0
20230623,093900,17249350,5110,5110,5110,5110,0
20230623,093800,17249350,5110,5090,5110,5010,859
20230623,093700,12924330,5090,5090,5090,5090,0
20230623,093600,12924330,5090,5090,5090,5090,0
20230623,093500,12924330,5090,5090,5090,5090,0
20230623,093400,12924330,5090,5090,5090,5090,0
20230623,093300,12924330,5090,5090,5090,5090,0
20230623,093200,12924330,5090,5090,5090,5090,0
20230623,093100,12924330,5090,5090,5090,5090,0
20230623,093000,12924330,5090,5090,5090,5090,200
20230623,092900,11906330,5120,5120,5120,5120,0
20230623,092800,11906330,5120,5120,5120,5120,0
20230623,092700,11906330,5120,5120,5120,5120,0
20230623,092600,11906330,5120,5120,5120,5120,1
20230623,092500,11901210,5100,5100,5100,5100,0
20230623,092400,11901210,5100,5100,5100,5100,0
20230623,092300,11901210,5100,5100,5100,5100,0
20230623,092200,11901210,5100,5100,5100,5100,0
20230623,092100,11901210,5100,5110,5110,5100,111
20230623,092000,11334040,5110,5110,5110,5110,0
20230623,091900,11334040,5110,5100,5110,5100,20
20230623,091800,11231870,5110,5110,5110,5110,0
20230623,091700,11231870,5110,5110,5110,5110,0
20230623,091600,11231870,5110,5110,5110,5110,100
20230623,091500,10720870,5110,5110,5110,5110,1
20230623,091400,10715760,5090,5090,5090,5090,17
20230623,091300,10629230,5090,5090,5090,5090,83
20230623,091200,10206760,5100,5150,5150,5100,2000
20230623,091100,5210,5210,5210,5210,5210,0
20230623,091000,5210,5210,5210,5210,5210,0
20230623,090900,5210,5210,5210,5210,5210,0
20230623,090800,5210,5210,5210,5210,5210,0
20230623,090700,5210,5210,5210,5210,5210,0
20230623,090600,5210,5210,5210,5210,5210,0
20230623,090500,5210,5210,5210,5210,5210,0
20230623,090400,5210,5210,5210,5210,5210,0
20230623,090300,5210,5210,5210,5210,5210,0
20230623,090200,5210,5210,5210,5210,5210,0
20230623,090100,5210,5210,5210,5210,5210,0
20230623,090000,5210,5210,5210,5210,5210,1