KissMeData/080720/min/candle-20230612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230612,190300,34165900,5710,5710,5710,5710,1051
20230612,190200,34165900,5710,5710,5710,5710,0
20230612,190100,34165900,5710,5710,5710,5710,0
20230612,190000,34165900,5710,5710,5710,5710,0
20230612,185900,34165900,5710,5710,5710,5710,0
20230612,185800,34165900,5710,5710,5710,5710,0
20230612,185700,34165900,5710,5710,5710,5710,0
20230612,185600,34165900,5710,5710,5710,5710,0
20230612,185500,34165900,5710,5710,5710,5710,0
20230612,185400,34165900,5710,5710,5710,5710,0
20230612,185300,34165900,5710,5710,5710,5710,0
20230612,185200,34165900,5710,5710,5710,5710,0
20230612,185100,34165900,5710,5710,5710,5710,0
20230612,185000,34165900,5710,5710,5710,5710,0
20230612,184900,34165900,5710,5710,5710,5710,0
20230612,184800,34165900,5710,5710,5710,5710,0
20230612,184700,34165900,5710,5710,5710,5710,0
20230612,184600,34165900,5710,5710,5710,5710,0
20230612,184500,34165900,5710,5710,5710,5710,0
20230612,184400,34165900,5710,5710,5710,5710,0
20230612,184300,34165900,5710,5710,5710,5710,0
20230612,184200,34165900,5710,5710,5710,5710,0
20230612,184100,34165900,5710,5710,5710,5710,0
20230612,184000,34165900,5710,5710,5710,5710,0
20230612,183900,34165900,5710,5710,5710,5710,0
20230612,183800,34165900,5710,5710,5710,5710,0
20230612,183700,34165900,5710,5710,5710,5710,0
20230612,183600,34165900,5710,5710,5710,5710,0
20230612,183500,34165900,5710,5710,5710,5710,0
20230612,183400,34165900,5710,5710,5710,5710,0
20230612,183300,34165900,5710,5710,5710,5710,1051
20230612,183200,34165900,5710,5710,5710,5710,0
20230612,183100,34165900,5710,5710,5710,5710,0
20230612,183000,34165900,5710,5710,5710,5710,0
20230612,182900,34165900,5710,5710,5710,5710,0
20230612,182800,34165900,5710,5710,5710,5710,0
20230612,182700,34165900,5710,5710,5710,5710,0
20230612,182600,34165900,5710,5710,5710,5710,0
20230612,182500,34165900,5710,5710,5710,5710,0
20230612,182400,34165900,5710,5710,5710,5710,0
20230612,182300,34165900,5710,5710,5710,5710,0
20230612,182200,34165900,5710,5710,5710,5710,0
20230612,182100,34165900,5710,5710,5710,5710,0
20230612,182000,34165900,5710,5710,5710,5710,0
20230612,181900,34165900,5710,5710,5710,5710,0
20230612,181800,34165900,5710,5710,5710,5710,0
20230612,181700,34165900,5710,5710,5710,5710,0
20230612,181600,34165900,5710,5710,5710,5710,0
20230612,181500,34165900,5710,5710,5710,5710,0
20230612,181400,34165900,5710,5710,5710,5710,0
20230612,181300,34165900,5710,5710,5710,5710,0
20230612,181200,34165900,5710,5710,5710,5710,0
20230612,181100,34165900,5710,5710,5710,5710,0
20230612,181000,34165900,5710,5710,5710,5710,0
20230612,180900,34165900,5710,5710,5710,5710,0
20230612,180800,34165900,5710,5710,5710,5710,0
20230612,180700,34165900,5710,5710,5710,5710,0
20230612,180600,34165900,5710,5710,5710,5710,0
20230612,180500,34165900,5710,5710,5710,5710,0
20230612,180400,34165900,5710,5710,5710,5710,0
20230612,180300,34165900,5710,5710,5710,5710,1051
20230612,180200,34165900,5710,5710,5710,5710,0
20230612,180100,34165900,5710,5710,5710,5710,0
20230612,180000,34165900,5710,5710,5710,5710,0
20230612,175900,34165900,5710,5710,5710,5710,0
20230612,175800,34165900,5710,5710,5710,5710,0
20230612,175700,34165900,5710,5710,5710,5710,0
20230612,175600,34165900,5710,5710,5710,5710,0
20230612,175500,34165900,5710,5710,5710,5710,0
20230612,175400,34165900,5710,5710,5710,5710,0
20230612,175300,34165900,5710,5710,5710,5710,0
20230612,175200,34165900,5710,5710,5710,5710,0
20230612,175100,34165900,5710,5710,5710,5710,0
20230612,175000,34165900,5710,5710,5710,5710,0
20230612,174900,34165900,5710,5710,5710,5710,0
20230612,174800,34165900,5710,5710,5710,5710,0
20230612,174700,34165900,5710,5710,5710,5710,0
20230612,174600,34165900,5710,5710,5710,5710,0
20230612,174500,34165900,5710,5710,5710,5710,0
20230612,174400,34165900,5710,5710,5710,5710,0
20230612,174300,34165900,5710,5710,5710,5710,0
20230612,174200,34165900,5710,5710,5710,5710,0
20230612,174100,34165900,5710,5710,5710,5710,0
20230612,174000,34165900,5710,5710,5710,5710,0
20230612,173900,34165900,5710,5710,5710,5710,0
20230612,173800,34165900,5710,5710,5710,5710,0
20230612,173700,34165900,5710,5710,5710,5710,0
20230612,173600,34165900,5710,5710,5710,5710,0
20230612,173500,34165900,5710,5710,5710,5710,0
20230612,173400,34165900,5710,5710,5710,5710,0
20230612,173300,34165900,5710,5710,5710,5710,1051
20230612,173200,34165900,5710,5710,5710,5710,0
20230612,173100,34165900,5710,5710,5710,5710,0
20230612,173000,34165900,5710,5710,5710,5710,0
20230612,172900,34165900,5710,5710,5710,5710,0
20230612,172800,34165900,5710,5710,5710,5710,0
20230612,172700,34165900,5710,5710,5710,5710,0
20230612,172600,34165900,5710,5710,5710,5710,0
20230612,172500,34165900,5710,5710,5710,5710,0
20230612,172400,34165900,5710,5710,5710,5710,0
20230612,172300,34165900,5710,5710,5710,5710,0
20230612,172200,34165900,5710,5710,5710,5710,0
20230612,172100,34165900,5710,5710,5710,5710,0
20230612,172000,34165900,5710,5710,5710,5710,0
20230612,171900,34165900,5710,5710,5710,5710,0
20230612,171800,34165900,5710,5710,5710,5710,0
20230612,171700,34165900,5710,5710,5710,5710,0
20230612,171600,34165900,5710,5710,5710,5710,0
20230612,171500,34165900,5710,5710,5710,5710,0
20230612,171400,34165900,5710,5710,5710,5710,0
20230612,171300,34165900,5710,5710,5710,5710,0
20230612,171200,34165900,5710,5710,5710,5710,0
20230612,171100,34165900,5710,5710,5710,5710,0
20230612,171000,34165900,5710,5710,5710,5710,0
20230612,170900,34165900,5710,5710,5710,5710,0
20230612,170800,34165900,5710,5710,5710,5710,0
20230612,170700,34165900,5710,5710,5710,5710,0
20230612,170600,34165900,5710,5710,5710,5710,0
20230612,170500,34165900,5710,5710,5710,5710,0
20230612,170400,34165900,5710,5710,5710,5710,0
20230612,170300,34165900,5710,5710,5710,5710,1051
20230612,170200,34165900,5710,5710,5710,5710,0
20230612,170100,34165900,5710,5710,5710,5710,0
20230612,170000,34165900,5710,5710,5710,5710,0
20230612,165900,34165900,5710,5710,5710,5710,0
20230612,165800,34165900,5710,5710,5710,5710,0
20230612,165700,34165900,5710,5710,5710,5710,0
20230612,165600,34165900,5710,5710,5710,5710,0
20230612,165500,34165900,5710,5710,5710,5710,0
20230612,165400,34165900,5710,5710,5710,5710,0
20230612,165300,34165900,5710,5710,5710,5710,0
20230612,165200,34165900,5710,5710,5710,5710,0
20230612,165100,34165900,5710,5710,5710,5710,0
20230612,165000,34165900,5710,5710,5710,5710,0
20230612,164900,34165900,5710,5710,5710,5710,0
20230612,164800,34165900,5710,5710,5710,5710,0
20230612,164700,34165900,5710,5710,5710,5710,0
20230612,164600,34165900,5710,5710,5710,5710,0
20230612,164500,34165900,5710,5710,5710,5710,0
20230612,164400,34165900,5710,5710,5710,5710,0
20230612,164300,34165900,5710,5710,5710,5710,0
20230612,164200,34165900,5710,5710,5710,5710,0
20230612,164100,34165900,5710,5710,5710,5710,0
20230612,164000,34165900,5710,5710,5710,5710,0
20230612,163900,34165900,5710,5710,5710,5710,0
20230612,163800,34165900,5710,5710,5710,5710,0
20230612,163700,34165900,5710,5710,5710,5710,0
20230612,163600,34165900,5710,5710,5710,5710,0
20230612,163500,34165900,5710,5710,5710,5710,0
20230612,163400,34165900,5710,5710,5710,5710,0
20230612,163300,34165900,5710,5710,5710,5710,1051
20230612,163200,34165900,5710,5710,5710,5710,0
20230612,163100,34165900,5710,5710,5710,5710,0
20230612,163000,34165900,5710,5710,5710,5710,0
20230612,162900,34165900,5710,5710,5710,5710,0
20230612,162800,34165900,5710,5710,5710,5710,0
20230612,162700,34165900,5710,5710,5710,5710,0
20230612,162600,34165900,5710,5710,5710,5710,0
20230612,162500,34165900,5710,5710,5710,5710,0
20230612,162400,34165900,5710,5710,5710,5710,0
20230612,162300,34165900,5710,5710,5710,5710,0
20230612,162200,34165900,5710,5710,5710,5710,0
20230612,162100,34165900,5710,5710,5710,5710,0
20230612,162000,34165900,5710,5710,5710,5710,0
20230612,161900,34165900,5710,5710,5710,5710,0
20230612,161800,34165900,5710,5710,5710,5710,0
20230612,161700,34165900,5710,5710,5710,5710,0
20230612,161600,34165900,5710,5710,5710,5710,0
20230612,161500,34165900,5710,5710,5710,5710,0
20230612,161400,34165900,5710,5710,5710,5710,0
20230612,161300,34165900,5710,5710,5710,5710,0
20230612,161200,34165900,5710,5710,5710,5710,0
20230612,161100,34165900,5710,5710,5710,5710,0
20230612,161000,34165900,5710,5710,5710,5710,0
20230612,160900,34165900,5710,5710,5710,5710,0
20230612,160800,34165900,5710,5710,5710,5710,0
20230612,160700,34165900,5710,5710,5710,5710,0
20230612,160600,34165900,5710,5710,5710,5710,0
20230612,160500,34165900,5710,5710,5710,5710,0
20230612,160400,34165900,5710,5710,5710,5710,0
20230612,160300,34165900,5710,5710,5710,5710,1051
20230612,160200,34165900,5710,5710,5710,5710,0
20230612,160100,34165900,5710,5710,5710,5710,0
20230612,160000,34165900,5710,5710,5710,5710,0
20230612,155900,34165900,5710,5710,5710,5710,0
20230612,155800,34165900,5710,5710,5710,5710,0
20230612,155700,34165900,5710,5710,5710,5710,0
20230612,155600,34165900,5710,5710,5710,5710,0
20230612,155500,34165900,5710,5710,5710,5710,0
20230612,155400,34165900,5710,5710,5710,5710,0
20230612,155300,34165900,5710,5710,5710,5710,0
20230612,155200,34165900,5710,5710,5710,5710,0
20230612,155100,34165900,5710,5710,5710,5710,0
20230612,155000,34165900,5710,5710,5710,5710,0
20230612,154900,34165900,5710,5710,5710,5710,0
20230612,154800,34165900,5710,5710,5710,5710,0
20230612,154700,34165900,5710,5710,5710,5710,0
20230612,154600,34165900,5710,5710,5710,5710,0
20230612,154500,34165900,5710,5710,5710,5710,0
20230612,154400,34165900,5710,5710,5710,5710,0
20230612,154300,34165900,5710,5710,5710,5710,0
20230612,154200,34165900,5710,5710,5710,5710,0
20230612,154100,34165900,5710,5710,5710,5710,0
20230612,154000,34165900,5710,5710,5710,5710,0
20230612,153900,34165900,5710,5710,5710,5710,0
20230612,153800,34165900,5710,5710,5710,5710,0
20230612,153700,34165900,5710,5710,5710,5710,0
20230612,153600,34165900,5710,5710,5710,5710,0
20230612,153500,34165900,5710,5710,5710,5710,0
20230612,153400,34165900,5710,5710,5710,5710,0
20230612,153300,34165900,5710,5710,5710,5710,1051
20230612,153200,34165900,5710,5710,5710,5710,0
20230612,153100,34165900,5710,5710,5710,5710,0
20230612,153000,34165900,5710,5710,5710,5710,1051
20230612,152900,28164690,5760,5760,5760,5760,0
20230612,152800,28164690,5760,5760,5760,5760,0
20230612,152700,28164690,5760,5760,5760,5760,0
20230612,152600,28164690,5760,5760,5760,5760,0
20230612,152500,28164690,5760,5760,5760,5760,0
20230612,152400,28164690,5760,5760,5760,5760,0
20230612,152300,28164690,5760,5760,5760,5760,0
20230612,152200,28164690,5760,5760,5760,5760,0
20230612,152100,28164690,5760,5760,5760,5760,0
20230612,152000,28164690,5760,5760,5760,5760,0
20230612,151900,28164690,5760,5760,5760,5760,1
20230612,151800,28158930,5760,5750,5760,5750,465
20230612,151700,25482680,5750,5750,5750,5750,0
20230612,151600,25482680,5750,5750,5750,5750,0
20230612,151500,25482680,5750,5750,5750,5750,0
20230612,151400,25482680,5750,5750,5750,5750,0
20230612,151300,25482680,5750,5750,5750,5750,0
20230612,151200,25482680,5750,5750,5750,5750,0
20230612,151100,25482680,5750,5750,5750,5750,0
20230612,151000,25482680,5750,5750,5750,5750,0
20230612,150900,25482680,5750,5750,5750,5750,0
20230612,150800,25482680,5750,5750,5750,5750,0
20230612,150700,25482680,5750,5750,5750,5750,0
20230612,150600,25482680,5750,5750,5750,5750,0
20230612,150500,25482680,5750,5750,5750,5750,0
20230612,150400,25482680,5750,5750,5750,5750,0
20230612,150300,25482680,5750,5750,5750,5750,0
20230612,150200,25482680,5750,5750,5750,5750,5
20230612,150100,25453930,5750,5750,5750,5750,0
20230612,150000,25453930,5750,5750,5750,5750,0
20230612,145900,25453930,5750,5750,5750,5750,0
20230612,145800,25453930,5750,5750,5750,5750,0
20230612,145700,25453930,5750,5750,5750,5750,0
20230612,145600,25453930,5750,5750,5750,5750,0
20230612,145500,25453930,5750,5750,5750,5750,2
20230612,145400,25442430,5740,5740,5740,5740,0
20230612,145300,25442430,5740,5740,5740,5740,0
20230612,145200,25442430,5740,5740,5740,5740,0
20230612,145100,25442430,5740,5740,5740,5740,20
20230612,145000,25327630,5740,5740,5740,5740,0
20230612,144900,25327630,5740,5740,5740,5740,0
20230612,144800,25327630,5740,5740,5740,5740,10
20230612,144700,25270230,5740,5740,5740,5740,0
20230612,144600,25270230,5740,5740,5740,5740,0
20230612,144500,25270230,5740,5740,5740,5740,0
20230612,144400,25270230,5740,5740,5740,5740,0
20230612,144300,25270230,5740,5740,5740,5740,22
20230612,144200,25143950,5740,5740,5740,5740,0
20230612,144100,25143950,5740,5750,5750,5740,143
20230612,144000,24321830,5760,5760,5760,5760,0
20230612,143900,24321830,5760,5760,5760,5760,0
20230612,143800,24321830,5760,5760,5760,5760,0
20230612,143700,24321830,5760,5760,5760,5760,0
20230612,143600,24321830,5760,5760,5760,5760,0
20230612,143500,24321830,5760,5760,5760,5760,0
20230612,143400,24321830,5760,5760,5760,5760,0
20230612,143300,24321830,5760,5760,5760,5760,0
20230612,143200,24321830,5760,5760,5760,5760,0
20230612,143100,24321830,5760,5760,5760,5760,0
20230612,143000,24321830,5760,5760,5760,5760,0
20230612,142900,24321830,5760,5760,5760,5760,0
20230612,142800,24321830,5760,5760,5760,5760,0
20230612,142700,24321830,5760,5760,5760,5760,0
20230612,142600,24321830,5760,5760,5760,5760,0
20230612,142500,24321830,5760,5760,5760,5760,0
20230612,142400,24321830,5760,5760,5760,5760,0
20230612,142300,24321830,5760,5760,5760,5760,0
20230612,142200,24321830,5760,5760,5760,5760,0
20230612,142100,24321830,5760,5760,5760,5760,0
20230612,142000,24321830,5760,5760,5760,5760,0
20230612,141900,24321830,5760,5760,5760,5760,0
20230612,141800,24321830,5760,5760,5760,5760,0
20230612,141700,24321830,5760,5760,5760,5760,0
20230612,141600,24321830,5760,5760,5760,5760,0
20230612,141500,24321830,5760,5760,5760,5760,0
20230612,141400,24321830,5760,5760,5760,5760,0
20230612,141300,24321830,5760,5760,5760,5760,0
20230612,141200,24321830,5760,5760,5760,5760,0
20230612,141100,24321830,5760,5760,5760,5760,0
20230612,141000,24321830,5760,5760,5760,5760,0
20230612,140900,24321830,5760,5760,5760,5760,0
20230612,140800,24321830,5760,5760,5760,5760,0
20230612,140700,24321830,5760,5760,5760,5760,0
20230612,140600,24321830,5760,5760,5760,5760,0
20230612,140500,24321830,5760,5760,5760,5760,0
20230612,140400,24321830,5760,5760,5760,5760,0
20230612,140300,24321830,5760,5760,5760,5760,0
20230612,140200,24321830,5760,5760,5760,5760,0
20230612,140100,24321830,5760,5760,5760,5760,0
20230612,140000,24321830,5760,5760,5760,5760,0
20230612,135900,24321830,5760,5760,5760,5760,0
20230612,135800,24321830,5760,5760,5760,5760,0
20230612,135700,24321830,5760,5760,5760,5760,0
20230612,135600,24321830,5760,5760,5760,5760,0
20230612,135500,24321830,5760,5760,5760,5760,0
20230612,135400,24321830,5760,5760,5760,5760,0
20230612,135300,24321830,5760,5760,5760,5760,9
20230612,135200,24269990,5760,5760,5760,5760,0
20230612,135100,24269990,5760,5760,5760,5760,0
20230612,135000,24269990,5760,5760,5760,5760,2
20230612,134900,24258470,5750,5750,5750,5750,0
20230612,134800,24258470,5750,5750,5750,5750,0
20230612,134700,24258470,5750,5750,5750,5750,0
20230612,134600,24258470,5750,5750,5750,5750,0
20230612,134500,24258470,5750,5750,5750,5750,0
20230612,134400,24258470,5750,5750,5750,5750,0
20230612,134300,24258470,5750,5750,5750,5750,0
20230612,134200,24258470,5750,5750,5750,5750,0
20230612,134100,24258470,5750,5750,5750,5750,0
20230612,134000,24258470,5750,5750,5750,5750,0
20230612,133900,24258470,5750,5750,5750,5750,0
20230612,133800,24258470,5750,5750,5750,5750,0
20230612,133700,24258470,5750,5750,5750,5750,0
20230612,133600,24258470,5750,5750,5750,5750,0
20230612,133500,24258470,5750,5750,5750,5750,0
20230612,133400,24258470,5750,5750,5750,5750,0
20230612,133300,24258470,5750,5750,5750,5750,0
20230612,133200,24258470,5750,5750,5750,5750,0
20230612,133100,24258470,5750,5750,5750,5750,0
20230612,133000,24258470,5750,5750,5750,5750,0
20230612,132900,24258470,5750,5750,5750,5750,0
20230612,132800,24258470,5750,5750,5750,5750,0
20230612,132700,24258470,5750,5750,5750,5750,0
20230612,132600,24258470,5750,5750,5750,5750,0
20230612,132500,24258470,5750,5750,5750,5750,60
20230612,132400,23913470,5750,5750,5750,5750,72
20230612,132300,23499470,5750,5750,5750,5750,0
20230612,132200,23499470,5750,5750,5750,5750,0
20230612,132100,23499470,5750,5750,5750,5750,0
20230612,132000,23499470,5750,5750,5750,5750,0
20230612,131900,23499470,5750,5750,5750,5750,0
20230612,131800,23499470,5750,5750,5750,5750,0
20230612,131700,23499470,5750,5750,5750,5750,0
20230612,131600,23499470,5750,5750,5750,5750,0
20230612,131500,23499470,5750,5750,5750,5750,0
20230612,131400,23499470,5750,5750,5750,5750,0
20230612,131300,23499470,5750,5750,5750,5750,0
20230612,131200,23499470,5750,5750,5750,5750,1
20230612,131100,23493720,5730,5730,5730,5730,0
20230612,131000,23493720,5730,5730,5730,5730,0
20230612,130900,23493720,5730,5730,5730,5730,0
20230612,130800,23493720,5730,5730,5730,5730,0
20230612,130700,23493720,5730,5730,5730,5730,0
20230612,130600,23493720,5730,5730,5730,5730,0
20230612,130500,23493720,5730,5730,5730,5730,0
20230612,130400,23493720,5730,5730,5730,5730,0
20230612,130300,23493720,5730,5730,5730,5730,0
20230612,130200,23493720,5730,5730,5730,5730,0
20230612,130100,23493720,5730,5730,5730,5730,0
20230612,130000,23493720,5730,5730,5730,5730,0
20230612,125900,23493720,5730,5730,5730,5730,0
20230612,125800,23493720,5730,5730,5730,5730,0
20230612,125700,23493720,5730,5730,5730,5730,0
20230612,125600,23493720,5730,5730,5730,5730,0
20230612,125500,23493720,5730,5730,5730,5730,0
20230612,125400,23493720,5730,5730,5730,5730,0
20230612,125300,23493720,5730,5730,5730,5730,0
20230612,125200,23493720,5730,5730,5730,5730,0
20230612,125100,23493720,5730,5730,5730,5730,0
20230612,125000,23493720,5730,5740,5740,5730,91
20230612,124900,22972240,5740,5740,5740,5740,209
20230612,124800,21772580,5750,5750,5750,5750,0
20230612,124700,21772580,5750,5750,5750,5750,0
20230612,124600,21772580,5750,5750,5750,5750,0
20230612,124500,21772580,5750,5750,5750,5750,0
20230612,124400,21772580,5750,5750,5750,5750,0
20230612,124300,21772580,5750,5750,5750,5750,0
20230612,124200,21772580,5750,5750,5750,5750,0
20230612,124100,21772580,5750,5750,5750,5750,0
20230612,124000,21772580,5750,5750,5750,5750,0
20230612,123900,21772580,5750,5750,5750,5750,0
20230612,123800,21772580,5750,5750,5750,5750,0
20230612,123700,21772580,5750,5750,5750,5750,0
20230612,123600,21772580,5750,5750,5750,5750,0
20230612,123500,21772580,5750,5750,5750,5750,0
20230612,123400,21772580,5750,5750,5750,5750,0
20230612,123300,21772580,5750,5750,5750,5750,0
20230612,123200,21772580,5750,5750,5750,5750,0
20230612,123100,21772580,5750,5750,5750,5750,0
20230612,123000,21772580,5750,5750,5750,5750,0
20230612,122900,21772580,5750,5750,5750,5750,0
20230612,122800,21772580,5750,5750,5750,5750,0
20230612,122700,21772580,5750,5750,5750,5750,0
20230612,122600,21772580,5750,5750,5750,5750,0
20230612,122500,21772580,5750,5750,5750,5750,0
20230612,122400,21772580,5750,5750,5750,5750,0
20230612,122300,21772580,5750,5750,5750,5750,0
20230612,122200,21772580,5750,5750,5750,5750,0
20230612,122100,21772580,5750,5750,5750,5750,0
20230612,122000,21772580,5750,5750,5750,5750,253
20230612,121900,20317830,5770,5770,5770,5770,0
20230612,121800,20317830,5770,5770,5770,5770,0
20230612,121700,20317830,5770,5770,5770,5770,0
20230612,121600,20317830,5770,5770,5770,5770,0
20230612,121500,20317830,5770,5770,5770,5770,0
20230612,121400,20317830,5770,5770,5770,5770,0
20230612,121300,20317830,5770,5770,5770,5770,0
20230612,121200,20317830,5770,5770,5770,5770,0
20230612,121100,20317830,5770,5770,5770,5770,0
20230612,121000,20317830,5770,5770,5770,5770,0
20230612,120900,20317830,5770,5770,5770,5770,0
20230612,120800,20317830,5770,5770,5770,5770,0
20230612,120700,20317830,5770,5770,5770,5770,0
20230612,120600,20317830,5770,5770,5770,5770,0
20230612,120500,20317830,5770,5770,5770,5770,0
20230612,120400,20317830,5770,5770,5770,5770,0
20230612,120300,20317830,5770,5770,5770,5770,0
20230612,120200,20317830,5770,5770,5770,5770,0
20230612,120100,20317830,5770,5770,5770,5770,0
20230612,120000,20317830,5770,5770,5770,5770,0
20230612,115900,20317830,5770,5770,5770,5770,1148
20230612,115800,13693870,5770,5770,5770,5770,0
20230612,115700,13693870,5770,5770,5770,5770,0
20230612,115600,13693870,5770,5770,5770,5770,0
20230612,115500,13693870,5770,5770,5770,5770,0
20230612,115400,13693870,5770,5770,5770,5770,0
20230612,115300,13693870,5770,5770,5770,5770,257
20230612,115200,12210980,5770,5770,5770,5770,0
20230612,115100,12210980,5770,5760,5770,5760,20
20230612,115000,12095730,5750,5750,5750,5750,0
20230612,114900,12095730,5750,5750,5750,5750,0
20230612,114800,12095730,5750,5750,5750,5750,0
20230612,114700,12095730,5750,5750,5750,5750,80
20230612,114600,11635730,5750,5750,5750,5750,0
20230612,114500,11635730,5750,5750,5750,5750,0
20230612,114400,11635730,5750,5750,5750,5750,0
20230612,114300,11635730,5750,5750,5750,5750,0
20230612,114200,11635730,5750,5750,5750,5750,0
20230612,114100,11635730,5750,5750,5750,5750,0
20230612,114000,11635730,5750,5750,5750,5750,10
20230612,113900,11578230,5760,5760,5760,5760,0
20230612,113800,11578230,5760,5760,5760,5760,5
20230612,113700,11549430,5760,5760,5760,5760,0
20230612,113600,11549430,5760,5760,5760,5760,0
20230612,113500,11549430,5760,5760,5760,5760,0
20230612,113400,11549430,5760,5760,5760,5760,0
20230612,113300,11549430,5760,5760,5760,5760,0
20230612,113200,11549430,5760,5760,5760,5760,0
20230612,113100,11549430,5760,5760,5760,5760,0
20230612,113000,11549430,5760,5760,5760,5760,0
20230612,112900,11549430,5760,5760,5760,5760,1
20230612,112800,11543670,5750,5750,5750,5750,0
20230612,112700,11543670,5750,5750,5750,5750,0
20230612,112600,11543670,5750,5750,5750,5750,0
20230612,112500,11543670,5750,5750,5750,5750,0
20230612,112400,11543670,5750,5750,5750,5750,0
20230612,112300,11543670,5750,5750,5750,5750,29
20230612,112200,11376920,5750,5750,5750,5750,0
20230612,112100,11376920,5750,5750,5750,5750,0
20230612,112000,11376920,5750,5750,5750,5750,0
20230612,111900,11376920,5750,5750,5750,5750,0
20230612,111800,11376920,5750,5750,5750,5750,0
20230612,111700,11376920,5750,5750,5750,5750,0
20230612,111600,11376920,5750,5750,5750,5750,0
20230612,111500,11376920,5750,5750,5750,5750,0
20230612,111400,11376920,5750,5750,5750,5750,0
20230612,111300,11376920,5750,5750,5750,5750,0
20230612,111200,11376920,5750,5750,5750,5750,0
20230612,111100,11376920,5750,5750,5750,5750,0
20230612,111000,11376920,5750,5750,5750,5750,0
20230612,110900,11376920,5750,5750,5750,5750,0
20230612,110800,11376920,5750,5750,5750,5750,0
20230612,110700,11376920,5750,5750,5750,5750,0
20230612,110600,11376920,5750,5750,5750,5750,0
20230612,110500,11376920,5750,5750,5750,5750,0
20230612,110400,11376920,5750,5750,5750,5750,1
20230612,110300,11371170,5750,5750,5750,5750,48
20230612,110200,11095170,5750,5750,5750,5750,0
20230612,110100,11095170,5750,5750,5750,5750,0
20230612,110000,11095170,5750,5750,5750,5750,0
20230612,105900,11095170,5750,5750,5750,5750,0
20230612,105800,11095170,5750,5750,5750,5750,0
20230612,105700,11095170,5750,5750,5750,5750,0
20230612,105600,11095170,5750,5750,5750,5750,0
20230612,105500,11095170,5750,5750,5750,5750,0
20230612,105400,11095170,5750,5750,5750,5750,0
20230612,105300,11095170,5750,5750,5750,5750,0
20230612,105200,11095170,5750,5750,5750,5750,0
20230612,105100,11095170,5750,5750,5750,5750,0
20230612,105000,11095170,5750,5750,5750,5750,0
20230612,104900,11095170,5750,5750,5750,5750,0
20230612,104800,11095170,5750,5750,5750,5750,0
20230612,104700,11095170,5750,5750,5750,5750,0
20230612,104600,11095170,5750,5750,5750,5750,0
20230612,104500,11095170,5750,5750,5750,5750,0
20230612,104400,11095170,5750,5750,5750,5750,0
20230612,104300,11095170,5750,5750,5750,5750,56
20230612,104200,10773170,5760,5760,5760,5760,0
20230612,104100,10773170,5760,5760,5760,5760,0
20230612,104000,10773170,5760,5760,5760,5760,3
20230612,103900,10755890,5730,5730,5730,5730,0
20230612,103800,10755890,5730,5730,5730,5730,0
20230612,103700,10755890,5730,5730,5730,5730,0
20230612,103600,10755890,5730,5730,5730,5730,0
20230612,103500,10755890,5730,5730,5730,5730,0
20230612,103400,10755890,5730,5730,5730,5730,0
20230612,103300,10755890,5730,5730,5730,5730,0
20230612,103200,10755890,5730,5730,5730,5730,324
20230612,103100,8899370,5730,5730,5730,5730,0
20230612,103000,8899370,5730,5730,5730,5730,0
20230612,102900,8899370,5730,5730,5730,5730,3
20230612,102800,8882180,5730,5730,5730,5730,0
20230612,102700,8882180,5730,5730,5730,5730,0
20230612,102600,8882180,5730,5730,5730,5730,0
20230612,102500,8882180,5730,5730,5730,5730,0
20230612,102400,8882180,5730,5730,5730,5730,0
20230612,102300,8882180,5730,5730,5730,5730,0
20230612,102200,8882180,5730,5730,5730,5730,0
20230612,102100,8882180,5730,5730,5730,5730,0
20230612,102000,8882180,5730,5730,5730,5730,0
20230612,101900,8882180,5730,5730,5730,5730,0
20230612,101800,8882180,5730,5730,5730,5730,0
20230612,101700,8882180,5730,5730,5730,5730,2
20230612,101600,8870720,5730,5730,5730,5730,0
20230612,101500,8870720,5730,5730,5730,5730,0
20230612,101400,8870720,5730,5730,5730,5730,0
20230612,101300,8870720,5730,5730,5730,5730,0
20230612,101200,8870720,5730,5730,5730,5730,0
20230612,101100,8870720,5730,5730,5730,5730,0
20230612,101000,8870720,5730,5730,5730,5730,0
20230612,100900,8870720,5730,5730,5730,5730,0
20230612,100800,8870720,5730,5730,5730,5730,0
20230612,100700,8870720,5730,5730,5730,5730,0
20230612,100600,8870720,5730,5730,5730,5730,0
20230612,100500,8870720,5730,5730,5730,5730,0
20230612,100400,8870720,5730,5730,5730,5730,0
20230612,100300,8870720,5730,5730,5730,5730,0
20230612,100200,8870720,5730,5730,5730,5730,0
20230612,100100,8870720,5730,5730,5730,5730,0
20230612,100000,8870720,5730,5730,5730,5730,0
20230612,095900,8870720,5730,5730,5730,5730,0
20230612,095800,8870720,5730,5730,5730,5730,0
20230612,095700,8870720,5730,5730,5730,5730,0
20230612,095600,8870720,5730,5730,5730,5730,0
20230612,095500,8870720,5730,5730,5730,5730,0
20230612,095400,8870720,5730,5730,5730,5730,11
20230612,095300,8807690,5730,5730,5730,5730,0
20230612,095200,8807690,5730,5730,5730,5730,0
20230612,095100,8807690,5730,5730,5730,5730,0
20230612,095000,8807690,5730,5730,5730,5730,0
20230612,094900,8807690,5730,5730,5730,5730,1
20230612,094800,8801960,5710,5710,5710,5710,0
20230612,094700,8801960,5710,5720,5720,5710,500
20230612,094600,5945590,5770,5770,5770,5770,1
20230612,094500,5939820,5770,5770,5770,5770,1
20230612,094400,5934050,5770,5770,5770,5770,0
20230612,094300,5934050,5770,5770,5770,5770,0
20230612,094200,5934050,5770,5770,5770,5770,0
20230612,094100,5934050,5770,5750,5770,5750,3
20230612,094000,5916760,5720,5720,5720,5720,0
20230612,093900,5916760,5720,5720,5720,5720,0
20230612,093800,5916760,5720,5720,5720,5720,0
20230612,093700,5916760,5720,5720,5720,5720,0
20230612,093600,5916760,5720,5720,5720,5720,188
20230612,093500,4841400,5730,5730,5730,5730,0
20230612,093400,4841400,5730,5730,5730,5730,1
20230612,093300,4835670,5730,5730,5730,5730,11
20230612,093200,4772640,5770,5770,5770,5770,0
20230612,093100,4772640,5770,5770,5770,5770,0
20230612,093000,4772640,5770,5770,5770,5770,0
20230612,092900,4772640,5770,5770,5770,5770,0
20230612,092800,4772640,5770,5770,5770,5770,0
20230612,092700,4772640,5770,5770,5770,5770,0
20230612,092600,4772640,5770,5770,5770,5770,0
20230612,092500,4772640,5770,5720,5770,5720,155
20230612,092400,3881680,5700,5700,5700,5700,1
20230612,092300,3875980,5700,5700,5700,5700,0
20230612,092200,3875980,5700,5700,5700,5700,0
20230612,092100,3875980,5700,5700,5700,5700,0
20230612,092000,3875980,5700,5700,5700,5700,0
20230612,091900,3875980,5700,5700,5700,5700,0
20230612,091800,3875980,5700,5700,5700,5700,28
20230612,091700,3716380,5690,5690,5690,5690,0
20230612,091600,3716380,5690,5710,5710,5690,259
20230612,091500,2239740,5710,5710,5710,5710,0
20230612,091400,2239740,5710,5710,5710,5710,0
20230612,091300,2239740,5710,5710,5710,5710,250
20230612,091200,812240,5720,5720,5720,5720,0
20230612,091100,812240,5720,5720,5720,5720,0
20230612,091000,812240,5720,5720,5720,5720,0
20230612,090900,812240,5720,5720,5720,5720,0
20230612,090800,812240,5720,5720,5720,5720,0
20230612,090700,812240,5720,5720,5720,5720,0
20230612,090600,812240,5720,5720,5720,5720,0
20230612,090500,812240,5720,5720,5720,5720,0
20230612,090400,812240,5720,5720,5720,5720,21
20230612,090300,692120,5720,5720,5720,5720,0
20230612,090200,692120,5720,5720,5720,5720,0
20230612,090100,692120,5720,5720,5720,5720,0
20230612,090000,692120,5720,5720,5720,5720,121