KissMeData/014530/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230900,77010215,3605,3605,3605,3605,707
20230621,230800,77010215,3605,3605,3605,3605,0
20230621,230700,77010215,3605,3605,3605,3605,0
20230621,230600,77010215,3605,3605,3605,3605,0
20230621,230500,77010215,3605,3605,3605,3605,0
20230621,230400,77010215,3605,3605,3605,3605,0
20230621,230300,77010215,3605,3605,3605,3605,0
20230621,230200,77010215,3605,3605,3605,3605,0
20230621,230100,77010215,3605,3605,3605,3605,0
20230621,230000,77010215,3605,3605,3605,3605,0
20230621,225900,77010215,3605,3605,3605,3605,0
20230621,225800,77010215,3605,3605,3605,3605,0
20230621,225700,77010215,3605,3605,3605,3605,0
20230621,225600,77010215,3605,3605,3605,3605,0
20230621,225500,77010215,3605,3605,3605,3605,0
20230621,225400,77010215,3605,3605,3605,3605,0
20230621,225300,77010215,3605,3605,3605,3605,0
20230621,225200,77010215,3605,3605,3605,3605,0
20230621,225100,77010215,3605,3605,3605,3605,0
20230621,225000,77010215,3605,3605,3605,3605,0
20230621,224900,77010215,3605,3605,3605,3605,0
20230621,224800,77010215,3605,3605,3605,3605,0
20230621,224700,77010215,3605,3605,3605,3605,0
20230621,224600,77010215,3605,3605,3605,3605,0
20230621,224500,77010215,3605,3605,3605,3605,0
20230621,224400,77010215,3605,3605,3605,3605,0
20230621,224300,77010215,3605,3605,3605,3605,0
20230621,224200,77010215,3605,3605,3605,3605,0
20230621,224100,77010215,3605,3605,3605,3605,0
20230621,224000,77010215,3605,3605,3605,3605,0
20230621,223900,77010215,3605,3605,3605,3605,707
20230621,223800,77010215,3605,3605,3605,3605,0
20230621,223700,77010215,3605,3605,3605,3605,0
20230621,223600,77010215,3605,3605,3605,3605,0
20230621,223500,77010215,3605,3605,3605,3605,0
20230621,223400,77010215,3605,3605,3605,3605,0
20230621,223300,77010215,3605,3605,3605,3605,0
20230621,223200,77010215,3605,3605,3605,3605,0
20230621,223100,77010215,3605,3605,3605,3605,0
20230621,223000,77010215,3605,3605,3605,3605,0
20230621,222900,77010215,3605,3605,3605,3605,0
20230621,222800,77010215,3605,3605,3605,3605,0
20230621,222700,77010215,3605,3605,3605,3605,0
20230621,222600,77010215,3605,3605,3605,3605,0
20230621,222500,77010215,3605,3605,3605,3605,0
20230621,222400,77010215,3605,3605,3605,3605,0
20230621,222300,77010215,3605,3605,3605,3605,0
20230621,222200,77010215,3605,3605,3605,3605,0
20230621,222100,77010215,3605,3605,3605,3605,0
20230621,222000,77010215,3605,3605,3605,3605,0
20230621,221900,77010215,3605,3605,3605,3605,0
20230621,221800,77010215,3605,3605,3605,3605,0
20230621,221700,77010215,3605,3605,3605,3605,0
20230621,221600,77010215,3605,3605,3605,3605,0
20230621,221500,77010215,3605,3605,3605,3605,0
20230621,221400,77010215,3605,3605,3605,3605,0
20230621,221300,77010215,3605,3605,3605,3605,0
20230621,221200,77010215,3605,3605,3605,3605,0
20230621,221100,77010215,3605,3605,3605,3605,0
20230621,221000,77010215,3605,3605,3605,3605,0
20230621,220900,77010215,3605,3605,3605,3605,707
20230621,220800,77010215,3605,3605,3605,3605,0
20230621,220700,77010215,3605,3605,3605,3605,0
20230621,220600,77010215,3605,3605,3605,3605,0
20230621,220500,77010215,3605,3605,3605,3605,0
20230621,220400,77010215,3605,3605,3605,3605,0
20230621,220300,77010215,3605,3605,3605,3605,0
20230621,220200,77010215,3605,3605,3605,3605,0
20230621,220100,77010215,3605,3605,3605,3605,0
20230621,220000,77010215,3605,3605,3605,3605,0
20230621,215900,77010215,3605,3605,3605,3605,0
20230621,215800,77010215,3605,3605,3605,3605,0
20230621,215700,77010215,3605,3605,3605,3605,0
20230621,215600,77010215,3605,3605,3605,3605,0
20230621,215500,77010215,3605,3605,3605,3605,0
20230621,215400,77010215,3605,3605,3605,3605,0
20230621,215300,77010215,3605,3605,3605,3605,0
20230621,215200,77010215,3605,3605,3605,3605,0
20230621,215100,77010215,3605,3605,3605,3605,0
20230621,215000,77010215,3605,3605,3605,3605,0
20230621,214900,77010215,3605,3605,3605,3605,0
20230621,214800,77010215,3605,3605,3605,3605,0
20230621,214700,77010215,3605,3605,3605,3605,0
20230621,214600,77010215,3605,3605,3605,3605,0
20230621,214500,77010215,3605,3605,3605,3605,0
20230621,214400,77010215,3605,3605,3605,3605,0
20230621,214300,77010215,3605,3605,3605,3605,0
20230621,214200,77010215,3605,3605,3605,3605,0
20230621,214100,77010215,3605,3605,3605,3605,0
20230621,214000,77010215,3605,3605,3605,3605,0
20230621,213900,77010215,3605,3605,3605,3605,707
20230621,213800,77010215,3605,3605,3605,3605,0
20230621,213700,77010215,3605,3605,3605,3605,0
20230621,213600,77010215,3605,3605,3605,3605,0
20230621,213500,77010215,3605,3605,3605,3605,0
20230621,213400,77010215,3605,3605,3605,3605,0
20230621,213300,77010215,3605,3605,3605,3605,0
20230621,213200,77010215,3605,3605,3605,3605,0
20230621,213100,77010215,3605,3605,3605,3605,0
20230621,213000,77010215,3605,3605,3605,3605,0
20230621,212900,77010215,3605,3605,3605,3605,0
20230621,212800,77010215,3605,3605,3605,3605,0
20230621,212700,77010215,3605,3605,3605,3605,0
20230621,212600,77010215,3605,3605,3605,3605,0
20230621,212500,77010215,3605,3605,3605,3605,0
20230621,212400,77010215,3605,3605,3605,3605,0
20230621,212300,77010215,3605,3605,3605,3605,0
20230621,212200,77010215,3605,3605,3605,3605,0
20230621,212100,77010215,3605,3605,3605,3605,0
20230621,212000,77010215,3605,3605,3605,3605,0
20230621,211900,77010215,3605,3605,3605,3605,0
20230621,211800,77010215,3605,3605,3605,3605,0
20230621,211700,77010215,3605,3605,3605,3605,0
20230621,211600,77010215,3605,3605,3605,3605,0
20230621,211500,77010215,3605,3605,3605,3605,0
20230621,211400,77010215,3605,3605,3605,3605,0
20230621,211300,77010215,3605,3605,3605,3605,0
20230621,211200,77010215,3605,3605,3605,3605,0
20230621,211100,77010215,3605,3605,3605,3605,0
20230621,211000,77010215,3605,3605,3605,3605,0
20230621,210900,77010215,3605,3605,3605,3605,707
20230621,210800,77010215,3605,3605,3605,3605,0
20230621,210700,77010215,3605,3605,3605,3605,0
20230621,210600,77010215,3605,3605,3605,3605,0
20230621,210500,77010215,3605,3605,3605,3605,0
20230621,210400,77010215,3605,3605,3605,3605,0
20230621,210300,77010215,3605,3605,3605,3605,0
20230621,210200,77010215,3605,3605,3605,3605,0
20230621,210100,77010215,3605,3605,3605,3605,0
20230621,210000,77010215,3605,3605,3605,3605,0
20230621,205900,77010215,3605,3605,3605,3605,0
20230621,205800,77010215,3605,3605,3605,3605,0
20230621,205700,77010215,3605,3605,3605,3605,0
20230621,205600,77010215,3605,3605,3605,3605,0
20230621,205500,77010215,3605,3605,3605,3605,0
20230621,205400,77010215,3605,3605,3605,3605,0
20230621,205300,77010215,3605,3605,3605,3605,0
20230621,205200,77010215,3605,3605,3605,3605,0
20230621,205100,77010215,3605,3605,3605,3605,0
20230621,205000,77010215,3605,3605,3605,3605,0
20230621,204900,77010215,3605,3605,3605,3605,0
20230621,204800,77010215,3605,3605,3605,3605,0
20230621,204700,77010215,3605,3605,3605,3605,0
20230621,204600,77010215,3605,3605,3605,3605,0
20230621,204500,77010215,3605,3605,3605,3605,0
20230621,204400,77010215,3605,3605,3605,3605,0
20230621,204300,77010215,3605,3605,3605,3605,0
20230621,204200,77010215,3605,3605,3605,3605,0
20230621,204100,77010215,3605,3605,3605,3605,0
20230621,204000,77010215,3605,3605,3605,3605,0
20230621,203900,77010215,3605,3605,3605,3605,707
20230621,203800,77010215,3605,3605,3605,3605,0
20230621,203700,77010215,3605,3605,3605,3605,0
20230621,203600,77010215,3605,3605,3605,3605,0
20230621,203500,77010215,3605,3605,3605,3605,0
20230621,203400,77010215,3605,3605,3605,3605,0
20230621,203300,77010215,3605,3605,3605,3605,0
20230621,203200,77010215,3605,3605,3605,3605,0
20230621,203100,77010215,3605,3605,3605,3605,0
20230621,203000,77010215,3605,3605,3605,3605,0
20230621,202900,77010215,3605,3605,3605,3605,0
20230621,202800,77010215,3605,3605,3605,3605,0
20230621,202700,77010215,3605,3605,3605,3605,0
20230621,202600,77010215,3605,3605,3605,3605,0
20230621,202500,77010215,3605,3605,3605,3605,0
20230621,202400,77010215,3605,3605,3605,3605,0
20230621,202300,77010215,3605,3605,3605,3605,0
20230621,202200,77010215,3605,3605,3605,3605,0
20230621,202100,77010215,3605,3605,3605,3605,0
20230621,202000,77010215,3605,3605,3605,3605,0
20230621,201900,77010215,3605,3605,3605,3605,0
20230621,201800,77010215,3605,3605,3605,3605,0
20230621,201700,77010215,3605,3605,3605,3605,0
20230621,201600,77010215,3605,3605,3605,3605,0
20230621,201500,77010215,3605,3605,3605,3605,0
20230621,201400,77010215,3605,3605,3605,3605,0
20230621,201300,77010215,3605,3605,3605,3605,0
20230621,201200,77010215,3605,3605,3605,3605,0
20230621,201100,77010215,3605,3605,3605,3605,0
20230621,201000,77010215,3605,3605,3605,3605,0
20230621,200900,77010215,3605,3605,3605,3605,707
20230621,200800,77010215,3605,3605,3605,3605,0
20230621,200700,77010215,3605,3605,3605,3605,0
20230621,200600,77010215,3605,3605,3605,3605,0
20230621,200500,77010215,3605,3605,3605,3605,0
20230621,200400,77010215,3605,3605,3605,3605,0
20230621,200300,77010215,3605,3605,3605,3605,0
20230621,200200,77010215,3605,3605,3605,3605,0
20230621,200100,77010215,3605,3605,3605,3605,0
20230621,200000,77010215,3605,3605,3605,3605,0
20230621,195900,77010215,3605,3605,3605,3605,0
20230621,195800,77010215,3605,3605,3605,3605,0
20230621,195700,77010215,3605,3605,3605,3605,0
20230621,195600,77010215,3605,3605,3605,3605,0
20230621,195500,77010215,3605,3605,3605,3605,0
20230621,195400,77010215,3605,3605,3605,3605,0
20230621,195300,77010215,3605,3605,3605,3605,0
20230621,195200,77010215,3605,3605,3605,3605,0
20230621,195100,77010215,3605,3605,3605,3605,0
20230621,195000,77010215,3605,3605,3605,3605,0
20230621,194900,77010215,3605,3605,3605,3605,0
20230621,194800,77010215,3605,3605,3605,3605,0
20230621,194700,77010215,3605,3605,3605,3605,0
20230621,194600,77010215,3605,3605,3605,3605,0
20230621,194500,77010215,3605,3605,3605,3605,0
20230621,194400,77010215,3605,3605,3605,3605,0
20230621,194300,77010215,3605,3605,3605,3605,0
20230621,194200,77010215,3605,3605,3605,3605,0
20230621,194100,77010215,3605,3605,3605,3605,0
20230621,194000,77010215,3605,3605,3605,3605,0
20230621,193900,77010215,3605,3605,3605,3605,707
20230621,193800,77010215,3605,3605,3605,3605,0
20230621,193700,77010215,3605,3605,3605,3605,0
20230621,193600,77010215,3605,3605,3605,3605,0
20230621,193500,77010215,3605,3605,3605,3605,0
20230621,193400,77010215,3605,3605,3605,3605,0
20230621,193300,77010215,3605,3605,3605,3605,0
20230621,193200,77010215,3605,3605,3605,3605,0
20230621,193100,77010215,3605,3605,3605,3605,0
20230621,193000,77010215,3605,3605,3605,3605,0
20230621,192900,77010215,3605,3605,3605,3605,0
20230621,192800,77010215,3605,3605,3605,3605,0
20230621,192700,77010215,3605,3605,3605,3605,0
20230621,192600,77010215,3605,3605,3605,3605,0
20230621,192500,77010215,3605,3605,3605,3605,0
20230621,192400,77010215,3605,3605,3605,3605,0
20230621,192300,77010215,3605,3605,3605,3605,0
20230621,192200,77010215,3605,3605,3605,3605,0
20230621,192100,77010215,3605,3605,3605,3605,0
20230621,192000,77010215,3605,3605,3605,3605,0
20230621,191900,77010215,3605,3605,3605,3605,0
20230621,191800,77010215,3605,3605,3605,3605,0
20230621,191700,77010215,3605,3605,3605,3605,0
20230621,191600,77010215,3605,3605,3605,3605,0
20230621,191500,77010215,3605,3605,3605,3605,0
20230621,191400,77010215,3605,3605,3605,3605,0
20230621,191300,77010215,3605,3605,3605,3605,0
20230621,191200,77010215,3605,3605,3605,3605,0
20230621,191100,77010215,3605,3605,3605,3605,0
20230621,191000,77010215,3605,3605,3605,3605,0
20230621,190900,77010215,3605,3605,3605,3605,707
20230621,190800,77010215,3605,3605,3605,3605,0
20230621,190700,77010215,3605,3605,3605,3605,0
20230621,190600,77010215,3605,3605,3605,3605,0
20230621,190500,77010215,3605,3605,3605,3605,0
20230621,190400,77010215,3605,3605,3605,3605,0
20230621,190300,77010215,3605,3605,3605,3605,0
20230621,190200,77010215,3605,3605,3605,3605,0
20230621,190100,77010215,3605,3605,3605,3605,0
20230621,190000,77010215,3605,3605,3605,3605,0
20230621,185900,77010215,3605,3605,3605,3605,0
20230621,185800,77010215,3605,3605,3605,3605,0
20230621,185700,77010215,3605,3605,3605,3605,0
20230621,185600,77010215,3605,3605,3605,3605,0
20230621,185500,77010215,3605,3605,3605,3605,0
20230621,185400,77010215,3605,3605,3605,3605,0
20230621,185300,77010215,3605,3605,3605,3605,0
20230621,185200,77010215,3605,3605,3605,3605,0
20230621,185100,77010215,3605,3605,3605,3605,0
20230621,185000,77010215,3605,3605,3605,3605,0
20230621,184900,77010215,3605,3605,3605,3605,0
20230621,184800,77010215,3605,3605,3605,3605,0
20230621,184700,77010215,3605,3605,3605,3605,0
20230621,184600,77010215,3605,3605,3605,3605,0
20230621,184500,77010215,3605,3605,3605,3605,0
20230621,184400,77010215,3605,3605,3605,3605,0
20230621,184300,77010215,3605,3605,3605,3605,0
20230621,184200,77010215,3605,3605,3605,3605,0
20230621,184100,77010215,3605,3605,3605,3605,0
20230621,184000,77010215,3605,3605,3605,3605,0
20230621,183900,77010215,3605,3605,3605,3605,707
20230621,183800,77010215,3605,3605,3605,3605,0
20230621,183700,77010215,3605,3605,3605,3605,0
20230621,183600,77010215,3605,3605,3605,3605,0
20230621,183500,77010215,3605,3605,3605,3605,0
20230621,183400,77010215,3605,3605,3605,3605,0
20230621,183300,77010215,3605,3605,3605,3605,0
20230621,183200,77010215,3605,3605,3605,3605,0
20230621,183100,77010215,3605,3605,3605,3605,0
20230621,183000,77010215,3605,3605,3605,3605,0
20230621,182900,77010215,3605,3605,3605,3605,0
20230621,182800,77010215,3605,3605,3605,3605,0
20230621,182700,77010215,3605,3605,3605,3605,0
20230621,182600,77010215,3605,3605,3605,3605,0
20230621,182500,77010215,3605,3605,3605,3605,0
20230621,182400,77010215,3605,3605,3605,3605,0
20230621,182300,77010215,3605,3605,3605,3605,0
20230621,182200,77010215,3605,3605,3605,3605,0
20230621,182100,77010215,3605,3605,3605,3605,0
20230621,182000,77010215,3605,3605,3605,3605,0
20230621,181900,77010215,3605,3605,3605,3605,0
20230621,181800,77010215,3605,3605,3605,3605,0
20230621,181700,77010215,3605,3605,3605,3605,0
20230621,181600,77010215,3605,3605,3605,3605,0
20230621,181500,77010215,3605,3605,3605,3605,0
20230621,181400,77010215,3605,3605,3605,3605,0
20230621,181300,77010215,3605,3605,3605,3605,0
20230621,181200,77010215,3605,3605,3605,3605,0
20230621,181100,77010215,3605,3605,3605,3605,0
20230621,181000,77010215,3605,3605,3605,3605,0
20230621,180900,77010215,3605,3605,3605,3605,707
20230621,180800,77010215,3605,3605,3605,3605,0
20230621,180700,77010215,3605,3605,3605,3605,0
20230621,180600,77010215,3605,3605,3605,3605,0
20230621,180500,77010215,3605,3605,3605,3605,0
20230621,180400,77010215,3605,3605,3605,3605,0
20230621,180300,77010215,3605,3605,3605,3605,0
20230621,180200,77010215,3605,3605,3605,3605,0
20230621,180100,77010215,3605,3605,3605,3605,0
20230621,180000,77010215,3605,3605,3605,3605,0
20230621,175900,77010215,3605,3605,3605,3605,0
20230621,175800,77010215,3605,3605,3605,3605,0
20230621,175700,77010215,3605,3605,3605,3605,0
20230621,175600,77010215,3605,3605,3605,3605,0
20230621,175500,77010215,3605,3605,3605,3605,0
20230621,175400,77010215,3605,3605,3605,3605,0
20230621,175300,77010215,3605,3605,3605,3605,0
20230621,175200,77010215,3605,3605,3605,3605,0
20230621,175100,77010215,3605,3605,3605,3605,0
20230621,175000,77010215,3605,3605,3605,3605,0
20230621,174900,77010215,3605,3605,3605,3605,0
20230621,174800,77010215,3605,3605,3605,3605,0
20230621,174700,77010215,3605,3605,3605,3605,0
20230621,174600,77010215,3605,3605,3605,3605,0
20230621,174500,77010215,3605,3605,3605,3605,0
20230621,174400,77010215,3605,3605,3605,3605,0
20230621,174300,77010215,3605,3605,3605,3605,0
20230621,174200,77010215,3605,3605,3605,3605,0
20230621,174100,77010215,3605,3605,3605,3605,0
20230621,174000,77010215,3605,3605,3605,3605,0
20230621,173900,77010215,3605,3605,3605,3605,707
20230621,173800,77010215,3605,3605,3605,3605,0
20230621,173700,77010215,3605,3605,3605,3605,0
20230621,173600,77010215,3605,3605,3605,3605,0
20230621,173500,77010215,3605,3605,3605,3605,0
20230621,173400,77010215,3605,3605,3605,3605,0
20230621,173300,77010215,3605,3605,3605,3605,0
20230621,173200,77010215,3605,3605,3605,3605,0
20230621,173100,77010215,3605,3605,3605,3605,0
20230621,173000,77010215,3605,3605,3605,3605,0
20230621,172900,77010215,3605,3605,3605,3605,0
20230621,172800,77010215,3605,3605,3605,3605,0
20230621,172700,77010215,3605,3605,3605,3605,0
20230621,172600,77010215,3605,3605,3605,3605,0
20230621,172500,77010215,3605,3605,3605,3605,0
20230621,172400,77010215,3605,3605,3605,3605,0
20230621,172300,77010215,3605,3605,3605,3605,0
20230621,172200,77010215,3605,3605,3605,3605,0
20230621,172100,77010215,3605,3605,3605,3605,0
20230621,172000,77010215,3605,3605,3605,3605,0
20230621,171900,77010215,3605,3605,3605,3605,0
20230621,171800,77010215,3605,3605,3605,3605,0
20230621,171700,77010215,3605,3605,3605,3605,0
20230621,171600,77010215,3605,3605,3605,3605,0
20230621,171500,77010215,3605,3605,3605,3605,0
20230621,171400,77010215,3605,3605,3605,3605,0
20230621,171300,77010215,3605,3605,3605,3605,0
20230621,171200,77010215,3605,3605,3605,3605,0
20230621,171100,77010215,3605,3605,3605,3605,0
20230621,171000,77010215,3605,3605,3605,3605,0
20230621,170900,77010215,3605,3605,3605,3605,707
20230621,170800,77010215,3605,3605,3605,3605,0
20230621,170700,77010215,3605,3605,3605,3605,0
20230621,170600,77010215,3605,3605,3605,3605,0
20230621,170500,77010215,3605,3605,3605,3605,0
20230621,170400,77010215,3605,3605,3605,3605,0
20230621,170300,77010215,3605,3605,3605,3605,0
20230621,170200,77010215,3605,3605,3605,3605,0
20230621,170100,77010215,3605,3605,3605,3605,0
20230621,170000,77010215,3605,3605,3605,3605,0
20230621,165900,77010215,3605,3605,3605,3605,0
20230621,165800,77010215,3605,3605,3605,3605,0
20230621,165700,77010215,3605,3605,3605,3605,0
20230621,165600,77010215,3605,3605,3605,3605,0
20230621,165500,77010215,3605,3605,3605,3605,0
20230621,165400,77010215,3605,3605,3605,3605,0
20230621,165300,77010215,3605,3605,3605,3605,0
20230621,165200,77010215,3605,3605,3605,3605,0
20230621,165100,77010215,3605,3605,3605,3605,0
20230621,165000,77010215,3605,3605,3605,3605,0
20230621,164900,77010215,3605,3605,3605,3605,0
20230621,164800,77010215,3605,3605,3605,3605,0
20230621,164700,77010215,3605,3605,3605,3605,0
20230621,164600,77010215,3605,3605,3605,3605,0
20230621,164500,77010215,3605,3605,3605,3605,0
20230621,164400,77010215,3605,3605,3605,3605,0
20230621,164300,77010215,3605,3605,3605,3605,0
20230621,164200,77010215,3605,3605,3605,3605,0
20230621,164100,77010215,3605,3605,3605,3605,0
20230621,164000,77010215,3605,3605,3605,3605,0
20230621,163900,77010215,3605,3605,3605,3605,707
20230621,163800,77010215,3605,3605,3605,3605,0
20230621,163700,77010215,3605,3605,3605,3605,0
20230621,163600,77010215,3605,3605,3605,3605,0
20230621,163500,77010215,3605,3605,3605,3605,0
20230621,163400,77010215,3605,3605,3605,3605,0
20230621,163300,77010215,3605,3605,3605,3605,0
20230621,163200,77010215,3605,3605,3605,3605,0
20230621,163100,77010215,3605,3605,3605,3605,0
20230621,163000,77010215,3605,3605,3605,3605,0
20230621,162900,77010215,3605,3605,3605,3605,0
20230621,162800,77010215,3605,3605,3605,3605,0
20230621,162700,77010215,3605,3605,3605,3605,0
20230621,162600,77010215,3605,3605,3605,3605,0
20230621,162500,77010215,3605,3605,3605,3605,0
20230621,162400,77010215,3605,3605,3605,3605,0
20230621,162300,77010215,3605,3605,3605,3605,0
20230621,162200,77010215,3605,3605,3605,3605,0
20230621,162100,77010215,3605,3605,3605,3605,0
20230621,162000,77010215,3605,3605,3605,3605,0
20230621,161900,77010215,3605,3605,3605,3605,0
20230621,161800,77010215,3605,3605,3605,3605,0
20230621,161700,77010215,3605,3605,3605,3605,0
20230621,161600,77010215,3605,3605,3605,3605,0
20230621,161500,77010215,3605,3605,3605,3605,0
20230621,161400,77010215,3605,3605,3605,3605,0
20230621,161300,77010215,3605,3605,3605,3605,0
20230621,161200,77010215,3605,3605,3605,3605,0
20230621,161100,77010215,3605,3605,3605,3605,0
20230621,161000,77010215,3605,3605,3605,3605,0
20230621,160900,77010215,3605,3605,3605,3605,707
20230621,160800,77010215,3605,3605,3605,3605,0
20230621,160700,77010215,3605,3605,3605,3605,0
20230621,160600,77010215,3605,3605,3605,3605,0
20230621,160500,77010215,3605,3605,3605,3605,0
20230621,160400,77010215,3605,3605,3605,3605,0
20230621,160300,77010215,3605,3605,3605,3605,0
20230621,160200,77010215,3605,3605,3605,3605,0
20230621,160100,77010215,3605,3605,3605,3605,0
20230621,160000,77010215,3605,3605,3605,3605,0
20230621,155900,77010215,3605,3605,3605,3605,0
20230621,155800,77010215,3605,3605,3605,3605,0
20230621,155700,77010215,3605,3605,3605,3605,0
20230621,155600,77010215,3605,3605,3605,3605,0
20230621,155500,77010215,3605,3605,3605,3605,0
20230621,155400,77010215,3605,3605,3605,3605,0
20230621,155300,77010215,3605,3605,3605,3605,0
20230621,155200,77010215,3605,3605,3605,3605,0
20230621,155100,77010215,3605,3605,3605,3605,0
20230621,155000,77010215,3605,3605,3605,3605,0
20230621,154900,77010215,3605,3605,3605,3605,0
20230621,154800,77010215,3605,3605,3605,3605,0
20230621,154700,77010215,3605,3605,3605,3605,0
20230621,154600,77010215,3605,3605,3605,3605,0
20230621,154500,77010215,3605,3605,3605,3605,0
20230621,154400,77010215,3605,3605,3605,3605,0
20230621,154300,77010215,3605,3605,3605,3605,0
20230621,154200,77010215,3605,3605,3605,3605,0
20230621,154100,77010215,3605,3605,3605,3605,0
20230621,154000,77010215,3605,3605,3605,3605,0
20230621,153900,77010215,3605,3605,3605,3605,707
20230621,153800,77010215,3605,3605,3605,3605,0
20230621,153700,77010215,3605,3605,3605,3605,0
20230621,153600,77010215,3605,3605,3605,3605,0
20230621,153500,77010215,3605,3605,3605,3605,0
20230621,153400,77010215,3605,3605,3605,3605,0
20230621,153300,77010215,3605,3605,3605,3605,0
20230621,153200,77010215,3605,3605,3605,3605,0
20230621,153100,77010215,3605,3605,3605,3605,0
20230621,153000,77010215,3605,3605,3605,3605,707
20230621,152900,74461480,3605,3605,3605,3605,0
20230621,152800,74461480,3605,3605,3605,3605,0
20230621,152700,74461480,3605,3605,3605,3605,0
20230621,152600,74461480,3605,3605,3605,3605,0
20230621,152500,74461480,3605,3605,3605,3605,0
20230621,152400,74461480,3605,3605,3605,3605,0
20230621,152300,74461480,3605,3605,3605,3605,0
20230621,152200,74461480,3605,3605,3605,3605,0
20230621,152100,74461480,3605,3605,3605,3605,0
20230621,152000,74461480,3605,3605,3605,3605,0
20230621,151900,74461480,3605,3600,3605,3600,292
20230621,151800,73410275,3605,3605,3605,3605,100
20230621,151700,73049775,3605,3605,3605,3605,0
20230621,151600,73049775,3605,3605,3605,3605,0
20230621,151500,73049775,3605,3605,3605,3605,0
20230621,151400,73049775,3605,3605,3605,3605,2
20230621,151300,73042565,3605,3605,3605,3605,0
20230621,151200,73042565,3605,3605,3605,3605,0
20230621,151100,73042565,3605,3605,3605,3605,0
20230621,151000,73042565,3605,3605,3605,3605,0
20230621,150900,73042565,3605,3605,3605,3605,0
20230621,150800,73042565,3605,3605,3605,3605,0
20230621,150700,73042565,3605,3605,3605,3605,0
20230621,150600,73042565,3605,3605,3605,3605,0
20230621,150500,73042565,3605,3605,3605,3605,0
20230621,150400,73042565,3605,3605,3605,3605,0
20230621,150300,73042565,3605,3605,3605,3605,0
20230621,150200,73042565,3605,3605,3605,3605,0
20230621,150100,73042565,3605,3605,3605,3605,1
20230621,150000,73038960,3605,3605,3605,3605,0
20230621,145900,73038960,3605,3605,3605,3605,0
20230621,145800,73038960,3605,3605,3605,3605,0
20230621,145700,73038960,3605,3605,3605,3605,0
20230621,145600,73038960,3605,3605,3605,3605,0
20230621,145500,73038960,3605,3605,3605,3605,0
20230621,145400,73038960,3605,3605,3605,3605,340
20230621,145300,71813260,3605,3605,3605,3605,0
20230621,145200,71813260,3605,3605,3605,3605,0
20230621,145100,71813260,3605,3605,3605,3605,0
20230621,145000,71813260,3605,3605,3605,3605,0
20230621,144900,71813260,3605,3605,3605,3605,1
20230621,144800,71809655,3600,3600,3600,3600,50
20230621,144700,71629655,3605,3605,3605,3605,8
20230621,144600,71600815,3605,3605,3605,3605,0
20230621,144500,71600815,3605,3605,3605,3605,0
20230621,144400,71600815,3605,3605,3605,3605,169
20230621,144300,70991570,3610,3610,3610,3610,0
20230621,144200,70991570,3610,3610,3610,3610,0
20230621,144100,70991570,3610,3610,3610,3610,0
20230621,144000,70991570,3610,3610,3610,3610,0
20230621,143900,70991570,3610,3610,3610,3610,0
20230621,143800,70991570,3610,3610,3610,3610,0
20230621,143700,70991570,3610,3610,3610,3610,0
20230621,143600,70991570,3610,3610,3610,3610,1
20230621,143500,70987960,3610,3610,3610,3610,3
20230621,143400,70977130,3610,3610,3610,3610,0
20230621,143300,70977130,3610,3610,3610,3610,0
20230621,143200,70977130,3610,3610,3610,3610,0
20230621,143100,70977130,3610,3610,3610,3610,0
20230621,143000,70977130,3610,3610,3610,3610,0
20230621,142900,70977130,3610,3610,3610,3610,0
20230621,142800,70977130,3610,3610,3610,3610,1
20230621,142700,70973520,3610,3600,3610,3600,800
20230621,142600,68088650,3600,3600,3600,3600,0
20230621,142500,68088650,3600,3600,3600,3600,0
20230621,142400,68088650,3600,3600,3600,3600,2
20230621,142300,68081450,3600,3600,3600,3600,0
20230621,142200,68081450,3600,3600,3600,3600,0
20230621,142100,68081450,3600,3600,3600,3600,0
20230621,142000,68081450,3600,3600,3600,3600,0
20230621,141900,68081450,3600,3600,3600,3600,0
20230621,141800,68081450,3600,3600,3600,3600,0
20230621,141700,68081450,3600,3600,3600,3600,0
20230621,141600,68081450,3600,3600,3600,3600,0
20230621,141500,68081450,3600,3600,3600,3600,0
20230621,141400,68081450,3600,3600,3600,3600,1
20230621,141300,68077850,3590,3590,3590,3590,0
20230621,141200,68077850,3590,3590,3590,3590,10
20230621,141100,68041950,3600,3600,3600,3600,0
20230621,141000,68041950,3600,3600,3600,3600,0
20230621,140900,68041950,3600,3600,3600,3600,0
20230621,140800,68041950,3600,3600,3600,3600,0
20230621,140700,68041950,3600,3600,3600,3600,0
20230621,140600,68041950,3600,3600,3600,3600,1
20230621,140500,68038350,3595,3595,3595,3595,16
20230621,140400,67980830,3595,3590,3595,3590,65
20230621,140300,67747160,3595,3595,3595,3595,0
20230621,140200,67747160,3595,3595,3595,3595,1
20230621,140100,67743565,3590,3590,3590,3590,0
20230621,140000,67743565,3590,3590,3590,3590,0
20230621,135900,67743565,3590,3590,3590,3590,0
20230621,135800,67743565,3590,3590,3590,3590,0
20230621,135700,67743565,3590,3590,3590,3590,0
20230621,135600,67743565,3590,3595,3600,3590,3014
20230621,135500,56923230,3600,3595,3600,3595,2
20230621,135400,56916035,3595,3595,3595,3595,1000
20230621,135300,53321035,3595,3595,3595,3595,0
20230621,135200,53321035,3595,3595,3595,3595,0
20230621,135100,53321035,3595,3595,3595,3595,50
20230621,135000,53141285,3600,3600,3600,3600,138
20230621,134900,52644485,3600,3600,3600,3600,0
20230621,134800,52644485,3600,3600,3600,3600,0
20230621,134700,52644485,3600,3600,3600,3600,0
20230621,134600,52644485,3600,3600,3600,3600,0
20230621,134500,52644485,3600,3600,3600,3600,0
20230621,134400,52644485,3600,3600,3600,3600,0
20230621,134300,52644485,3600,3600,3600,3600,1
20230621,134200,52640885,3590,3600,3600,3590,915
20230621,134100,49350830,3600,3600,3600,3600,0
20230621,134000,49350830,3600,3600,3600,3600,0
20230621,133900,49350830,3600,3600,3600,3600,0
20230621,133800,49350830,3600,3600,3600,3600,0
20230621,133700,49350830,3600,3600,3600,3600,0
20230621,133600,49350830,3600,3600,3600,3600,0
20230621,133500,49350830,3600,3600,3600,3600,0
20230621,133400,49350830,3600,3600,3600,3600,0
20230621,133300,49350830,3600,3595,3600,3595,35
20230621,133200,49225000,3600,3600,3600,3600,0
20230621,133100,49225000,3600,3600,3600,3600,0
20230621,133000,49225000,3600,3600,3600,3600,10
20230621,132900,49189000,3600,3600,3600,3600,1
20230621,132800,49185400,3595,3595,3595,3595,0
20230621,132700,49185400,3595,3595,3595,3595,0
20230621,132600,49185400,3595,3595,3595,3595,0
20230621,132500,49185400,3595,3595,3595,3595,0
20230621,132400,49185400,3595,3595,3595,3595,217
20230621,132300,48405285,3600,3600,3600,3600,0
20230621,132200,48405285,3600,3600,3600,3600,0
20230621,132100,48405285,3600,3600,3600,3600,0
20230621,132000,48405285,3600,3600,3600,3600,0
20230621,131900,48405285,3600,3600,3600,3600,0
20230621,131800,48405285,3600,3600,3600,3600,0
20230621,131700,48405285,3600,3600,3600,3600,0
20230621,131600,48405285,3600,3600,3600,3600,300
20230621,131500,47325285,3600,3590,3600,3590,6
20230621,131400,47303735,3600,3600,3600,3600,0
20230621,131300,47303735,3600,3600,3600,3600,0
20230621,131200,47303735,3600,3600,3600,3600,0
20230621,131100,47303735,3600,3600,3600,3600,0
20230621,131000,47303735,3600,3600,3600,3600,1
20230621,130900,47300135,3590,3590,3590,3590,0
20230621,130800,47300135,3590,3590,3590,3590,0
20230621,130700,47300135,3590,3590,3590,3590,0
20230621,130600,47300135,3590,3590,3590,3590,0
20230621,130500,47300135,3590,3590,3590,3590,0
20230621,130400,47300135,3590,3590,3590,3590,184
20230621,130300,46639575,3590,3590,3590,3590,0
20230621,130200,46639575,3590,3590,3590,3590,0
20230621,130100,46639575,3590,3590,3590,3590,0
20230621,130000,46639575,3590,3590,3590,3590,45
20230621,125900,46478025,3600,3600,3600,3600,0
20230621,125800,46478025,3600,3600,3600,3600,0
20230621,125700,46478025,3600,3590,3600,3590,306
20230621,125600,45379475,3595,3595,3595,3595,0
20230621,125500,45379475,3595,3595,3595,3595,0
20230621,125400,45379475,3595,3595,3595,3595,195
20230621,125300,44678450,3595,3600,3600,3595,770
20230621,125200,41908015,3610,3610,3610,3610,0
20230621,125100,41908015,3610,3610,3610,3610,0
20230621,125000,41908015,3610,3610,3610,3610,0
20230621,124900,41908015,3610,3610,3610,3610,0
20230621,124800,41908015,3610,3610,3610,3610,0
20230621,124700,41908015,3610,3610,3610,3610,0
20230621,124600,41908015,3610,3610,3610,3610,0
20230621,124500,41908015,3610,3610,3610,3610,0
20230621,124400,41908015,3610,3610,3610,3610,0
20230621,124300,41908015,3610,3610,3610,3610,0
20230621,124200,41908015,3610,3610,3610,3610,0
20230621,124100,41908015,3610,3610,3610,3610,0
20230621,124000,41908015,3610,3610,3610,3610,0
20230621,123900,41908015,3610,3610,3610,3610,0
20230621,123800,41908015,3610,3610,3610,3610,0
20230621,123700,41908015,3610,3610,3610,3610,0
20230621,123600,41908015,3610,3610,3610,3610,1
20230621,123500,41904405,3610,3610,3610,3610,0
20230621,123400,41904405,3610,3610,3610,3610,1
20230621,123300,41900795,3600,3600,3600,3600,0
20230621,123200,41900795,3600,3610,3610,3600,11
20230621,123100,41861185,3605,3605,3605,3605,1000
20230621,123000,38256185,3605,3605,3605,3605,0
20230621,122900,38256185,3605,3605,3605,3605,0
20230621,122800,38256185,3605,3605,3605,3605,0
20230621,122700,38256185,3605,3605,3605,3605,0
20230621,122600,38256185,3605,3605,3605,3605,0
20230621,122500,38256185,3605,3605,3605,3605,0
20230621,122400,38256185,3605,3605,3605,3605,0
20230621,122300,38256185,3605,3605,3605,3605,0
20230621,122200,38256185,3605,3605,3605,3605,0
20230621,122100,38256185,3605,3605,3605,3605,29
20230621,122000,38151640,3610,3610,3610,3610,0
20230621,121900,38151640,3610,3610,3610,3610,0
20230621,121800,38151640,3610,3610,3610,3610,0
20230621,121700,38151640,3610,3610,3610,3610,0
20230621,121600,38151640,3610,3610,3610,3610,0
20230621,121500,38151640,3610,3610,3610,3610,0
20230621,121400,38151640,3610,3610,3610,3610,0
20230621,121300,38151640,3610,3610,3610,3610,0
20230621,121200,38151640,3610,3610,3610,3610,0
20230621,121100,38151640,3610,3610,3610,3610,0
20230621,121000,38151640,3610,3610,3610,3610,0
20230621,120900,38151640,3610,3610,3610,3610,0
20230621,120800,38151640,3610,3610,3610,3610,0
20230621,120700,38151640,3610,3610,3610,3610,0
20230621,120600,38151640,3610,3610,3610,3610,3
20230621,120500,38140810,3610,3600,3610,3600,4
20230621,120400,38126400,3610,3610,3610,3610,0
20230621,120300,38126400,3610,3610,3610,3610,0
20230621,120200,38126400,3610,3610,3610,3610,0
20230621,120100,38126400,3610,3610,3610,3610,0
20230621,120000,38126400,3610,3610,3610,3610,0
20230621,115900,38126400,3610,3610,3610,3610,0
20230621,115800,38126400,3610,3610,3610,3610,1
20230621,115700,38122790,3610,3610,3610,3610,0
20230621,115600,38122790,3610,3610,3610,3610,0
20230621,115500,38122790,3610,3610,3610,3610,0
20230621,115400,38122790,3610,3610,3610,3610,0
20230621,115300,38122790,3610,3610,3610,3610,0
20230621,115200,38122790,3610,3610,3610,3610,0
20230621,115100,38122790,3610,3610,3610,3610,0
20230621,115000,38122790,3610,3610,3610,3610,0
20230621,114900,38122790,3610,3610,3610,3610,0
20230621,114800,38122790,3610,3610,3610,3610,0
20230621,114700,38122790,3610,3610,3610,3610,0
20230621,114600,38122790,3610,3610,3610,3610,1
20230621,114500,38119180,3605,3605,3605,3605,0
20230621,114400,38119180,3605,3605,3605,3605,400
20230621,114300,36677180,3600,3595,3600,3595,640
20230621,114200,34374380,3600,3600,3600,3600,0
20230621,114100,34374380,3600,3600,3600,3600,3
20230621,114000,34363580,3600,3600,3600,3600,0
20230621,113900,34363580,3600,3600,3600,3600,0
20230621,113800,34363580,3600,3600,3600,3600,0
20230621,113700,34363580,3600,3600,3600,3600,0
20230621,113600,34363580,3600,3600,3600,3600,90
20230621,113500,34039580,3595,3595,3595,3595,0
20230621,113400,34039580,3595,3595,3595,3595,0
20230621,113300,34039580,3595,3595,3595,3595,0
20230621,113200,34039580,3595,3595,3595,3595,0
20230621,113100,34039580,3595,3595,3595,3595,500
20230621,113000,32242080,3595,3595,3595,3595,137
20230621,112900,31749565,3605,3605,3605,3605,0
20230621,112800,31749565,3605,3605,3605,3605,0
20230621,112700,31749565,3605,3605,3605,3605,0
20230621,112600,31749565,3605,3605,3605,3605,0
20230621,112500,31749565,3605,3605,3605,3605,0
20230621,112400,31749565,3605,3605,3605,3605,0
20230621,112300,31749565,3605,3605,3605,3605,0
20230621,112200,31749565,3605,3605,3605,3605,0
20230621,112100,31749565,3605,3605,3605,3605,0
20230621,112000,31749565,3605,3605,3605,3605,0
20230621,111900,31749565,3605,3605,3605,3605,0
20230621,111800,31749565,3605,3605,3605,3605,0
20230621,111700,31749565,3605,3605,3605,3605,0
20230621,111600,31749565,3605,3605,3605,3605,2
20230621,111500,31742355,3605,3605,3605,3605,0
20230621,111400,31742355,3605,3605,3605,3605,0
20230621,111300,31742355,3605,3605,3605,3605,0
20230621,111200,31742355,3605,3605,3605,3605,0
20230621,111100,31742355,3605,3595,3605,3590,126
20230621,111000,31289920,3595,3595,3595,3595,0
20230621,110900,31289920,3595,3595,3595,3595,0
20230621,110800,31289920,3595,3595,3595,3595,0
20230621,110700,31289920,3595,3595,3595,3595,0
20230621,110600,31289920,3595,3595,3595,3595,0
20230621,110500,31289920,3595,3595,3595,3595,0
20230621,110400,31289920,3595,3595,3595,3595,0
20230621,110300,31289920,3595,3595,3595,3595,0
20230621,110200,31289920,3595,3595,3595,3595,0
20230621,110100,31289920,3595,3595,3595,3595,0
20230621,110000,31289920,3595,3595,3595,3595,0
20230621,105900,31289920,3595,3595,3595,3595,0
20230621,105800,31289920,3595,3595,3595,3595,1
20230621,105700,31286325,3590,3590,3590,3590,0
20230621,105600,31286325,3590,3590,3590,3590,163
20230621,105500,30701155,3595,3595,3595,3595,23
20230621,105400,30618470,3595,3590,3595,3590,342
20230621,105300,29390620,3590,3590,3590,3590,30
20230621,105200,29282920,3590,3590,3590,3590,20
20230621,105100,29211120,3590,3590,3590,3590,1
20230621,105000,29207530,3590,3590,3590,3590,0
20230621,104900,29207530,3590,3590,3590,3590,0
20230621,104800,29207530,3590,3590,3590,3590,0
20230621,104700,29207530,3590,3590,3590,3590,0
20230621,104600,29207530,3590,3590,3590,3590,1
20230621,104500,29203940,3585,3585,3585,3585,0
20230621,104400,29203940,3585,3585,3585,3585,158
20230621,104300,28637510,3590,3590,3590,3590,0
20230621,104200,28637510,3590,3590,3590,3590,0
20230621,104100,28637510,3590,3590,3590,3590,0
20230621,104000,28637510,3590,3590,3590,3590,103
20230621,103900,28267740,3590,3590,3590,3590,0
20230621,103800,28267740,3590,3590,3590,3590,0
20230621,103700,28267740,3590,3590,3590,3590,0
20230621,103600,28267740,3590,3590,3590,3590,0
20230621,103500,28267740,3590,3590,3590,3590,2
20230621,103400,28260560,3595,3595,3595,3595,0
20230621,103300,28260560,3595,3595,3595,3595,0
20230621,103200,28260560,3595,3595,3595,3595,0
20230621,103100,28260560,3595,3595,3595,3595,1
20230621,103000,28256965,3590,3590,3590,3590,0
20230621,102900,28256965,3590,3590,3590,3590,0
20230621,102800,28256965,3590,3590,3590,3590,14
20230621,102700,28206705,3595,3595,3595,3595,0
20230621,102600,28206705,3595,3595,3595,3595,0
20230621,102500,28206705,3595,3595,3595,3595,0
20230621,102400,28206705,3595,3595,3595,3595,10
20230621,102300,28170755,3595,3595,3595,3595,0
20230621,102200,28170755,3595,3595,3595,3595,0
20230621,102100,28170755,3595,3595,3595,3595,0
20230621,102000,28170755,3595,3595,3595,3595,0
20230621,101900,28170755,3595,3595,3595,3595,0
20230621,101800,28170755,3595,3595,3595,3595,0
20230621,101700,28170755,3595,3595,3595,3595,0
20230621,101600,28170755,3595,3595,3595,3595,0
20230621,101500,28170755,3595,3595,3595,3595,1
20230621,101400,28167160,3580,3590,3590,3580,1310
20230621,101300,23471915,3590,3590,3590,3590,1000
20230621,101200,19881915,3600,3600,3600,3600,0
20230621,101100,19881915,3600,3600,3600,3600,0
20230621,101000,19881915,3600,3600,3600,3600,0
20230621,100900,19881915,3600,3600,3600,3600,20
20230621,100800,19809915,3605,3605,3605,3605,1
20230621,100700,19806310,3595,3595,3595,3595,0
20230621,100600,19806310,3595,3600,3600,3595,323
20230621,100500,18644635,3605,3605,3605,3605,0
20230621,100400,18644635,3605,3605,3605,3605,1
20230621,100300,18641030,3610,3610,3610,3610,1
20230621,100200,18637420,3600,3615,3615,3595,102
20230621,100100,18270695,3600,3600,3600,3600,2
20230621,100000,18263495,3600,3615,3615,3600,2
20230621,095900,18256280,3600,3600,3600,3600,0
20230621,095800,18256280,3600,3600,3600,3600,10
20230621,095700,18220280,3615,3615,3615,3615,0
20230621,095600,18220280,3615,3615,3615,3615,2
20230621,095500,18213050,3615,3615,3615,3615,3
20230621,095400,18202205,3615,3615,3615,3615,0
20230621,095300,18202205,3615,3615,3615,3615,1
20230621,095200,18198590,3610,3610,3610,3610,0
20230621,095100,18198590,3610,3610,3610,3610,0
20230621,095000,18198590,3610,3610,3610,3610,0
20230621,094900,18198590,3610,3610,3610,3610,1
20230621,094800,18194980,3595,3595,3595,3595,700
20230621,094700,15678480,3610,3595,3610,3595,51
20230621,094600,15495120,3610,3610,3610,3610,0
20230621,094500,15495120,3610,3600,3610,3600,1000
20230621,094400,11895110,3615,3615,3615,3615,0
20230621,094300,11895110,3615,3615,3615,3615,1
20230621,094200,11891495,3615,3615,3615,3615,20
20230621,094100,11819195,3615,3615,3615,3615,0
20230621,094000,11819195,3615,3615,3615,3615,0
20230621,093900,11819195,3615,3615,3615,3615,0
20230621,093800,11819195,3615,3615,3615,3615,0
20230621,093700,11819195,3615,3615,3615,3615,0
20230621,093600,11819195,3615,3615,3615,3615,2
20230621,093500,11811965,3620,3620,3620,3620,0
20230621,093400,11811965,3620,3620,3620,3615,14
20230621,093300,11761290,3620,3620,3620,3620,2
20230621,093200,11754050,3620,3620,3620,3620,24
20230621,093100,11667170,3620,3620,3620,3620,1
20230621,093000,11663550,3620,3620,3620,3620,0
20230621,092900,11663550,3620,3620,3620,3620,0
20230621,092800,11663550,3620,3610,3620,3610,56
20230621,092700,11461110,3590,3590,3590,3590,0
20230621,092600,11461110,3590,3600,3600,3590,95
20230621,092500,11119755,3625,3625,3625,3625,0
20230621,092400,11119755,3625,3625,3625,3625,0
20230621,092300,11119755,3625,3625,3625,3625,0
20230621,092200,11119755,3625,3625,3625,3625,0
20230621,092100,11119755,3625,3615,3625,3605,201
20230621,092000,10392940,3620,3615,3620,3615,150
20230621,091900,9850000,3620,3615,3620,3615,3
20230621,091800,9839145,3620,3620,3620,3620,0
20230621,091700,9839145,3620,3620,3620,3620,0
20230621,091600,9839145,3620,3620,3620,3620,0
20230621,091500,9839145,3620,3615,3620,3615,3
20230621,091400,9828295,3615,3615,3620,3615,31
20230621,091300,9716220,3620,3610,3620,3610,25
20230621,091200,9625860,3610,3610,3610,3610,120
20230621,091100,9192660,3610,3610,3610,3610,0
20230621,091000,9192660,3610,3610,3610,3610,1
20230621,090900,9189050,3590,3590,3590,3590,30
20230621,090800,9081350,3605,3605,3605,3605,550
20230621,090700,7098600,3605,3605,3605,3605,0
20230621,090600,7098600,3605,3605,3605,3605,3
20230621,090500,7087785,3610,3595,3610,3595,30
20230621,090400,6979785,3590,3590,3590,3590,800
20230621,090300,4107785,3590,3600,3600,3590,1034
20230621,090200,395510,3610,3610,3610,3610,2
20230621,090100,388290,3605,3605,3605,3605,3
20230621,090000,377475,3595,3595,3595,3595,105