KissMeData/032190/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233800,3144000290,13460,13460,13460,13460,4815
20230621,233700,3144000290,13460,13460,13460,13460,0
20230621,233600,3144000290,13460,13460,13460,13460,0
20230621,233500,3144000290,13460,13460,13460,13460,0
20230621,233400,3144000290,13460,13460,13460,13460,0
20230621,233300,3144000290,13460,13460,13460,13460,0
20230621,233200,3144000290,13460,13460,13460,13460,0
20230621,233100,3144000290,13460,13460,13460,13460,0
20230621,233000,3144000290,13460,13460,13460,13460,0
20230621,232900,3144000290,13460,13460,13460,13460,0
20230621,232800,3144000290,13460,13460,13460,13460,0
20230621,232700,3144000290,13460,13460,13460,13460,0
20230621,232600,3144000290,13460,13460,13460,13460,0
20230621,232500,3144000290,13460,13460,13460,13460,0
20230621,232400,3144000290,13460,13460,13460,13460,0
20230621,232300,3144000290,13460,13460,13460,13460,0
20230621,232200,3144000290,13460,13460,13460,13460,0
20230621,232100,3144000290,13460,13460,13460,13460,0
20230621,232000,3144000290,13460,13460,13460,13460,0
20230621,231900,3144000290,13460,13460,13460,13460,0
20230621,231800,3144000290,13460,13460,13460,13460,0
20230621,231700,3144000290,13460,13460,13460,13460,0
20230621,231600,3144000290,13460,13460,13460,13460,0
20230621,231500,3144000290,13460,13460,13460,13460,0
20230621,231400,3144000290,13460,13460,13460,13460,0
20230621,231300,3144000290,13460,13460,13460,13460,0
20230621,231200,3144000290,13460,13460,13460,13460,0
20230621,231100,3144000290,13460,13460,13460,13460,0
20230621,231000,3144000290,13460,13460,13460,13460,0
20230621,230900,3144000290,13460,13460,13460,13460,0
20230621,230800,3144000290,13460,13460,13460,13460,4815
20230621,230700,3144000290,13460,13460,13460,13460,0
20230621,230600,3144000290,13460,13460,13460,13460,0
20230621,230500,3144000290,13460,13460,13460,13460,0
20230621,230400,3144000290,13460,13460,13460,13460,0
20230621,230300,3144000290,13460,13460,13460,13460,0
20230621,230200,3144000290,13460,13460,13460,13460,0
20230621,230100,3144000290,13460,13460,13460,13460,0
20230621,230000,3144000290,13460,13460,13460,13460,0
20230621,225900,3144000290,13460,13460,13460,13460,0
20230621,225800,3144000290,13460,13460,13460,13460,0
20230621,225700,3144000290,13460,13460,13460,13460,0
20230621,225600,3144000290,13460,13460,13460,13460,0
20230621,225500,3144000290,13460,13460,13460,13460,0
20230621,225400,3144000290,13460,13460,13460,13460,0
20230621,225300,3144000290,13460,13460,13460,13460,0
20230621,225200,3144000290,13460,13460,13460,13460,0
20230621,225100,3144000290,13460,13460,13460,13460,0
20230621,225000,3144000290,13460,13460,13460,13460,0
20230621,224900,3144000290,13460,13460,13460,13460,0
20230621,224800,3144000290,13460,13460,13460,13460,0
20230621,224700,3144000290,13460,13460,13460,13460,0
20230621,224600,3144000290,13460,13460,13460,13460,0
20230621,224500,3144000290,13460,13460,13460,13460,0
20230621,224400,3144000290,13460,13460,13460,13460,0
20230621,224300,3144000290,13460,13460,13460,13460,0
20230621,224200,3144000290,13460,13460,13460,13460,0
20230621,224100,3144000290,13460,13460,13460,13460,0
20230621,224000,3144000290,13460,13460,13460,13460,0
20230621,223900,3144000290,13460,13460,13460,13460,0
20230621,223800,3144000290,13460,13460,13460,13460,4815
20230621,223700,3144000290,13460,13460,13460,13460,0
20230621,223600,3144000290,13460,13460,13460,13460,0
20230621,223500,3144000290,13460,13460,13460,13460,0
20230621,223400,3144000290,13460,13460,13460,13460,0
20230621,223300,3144000290,13460,13460,13460,13460,0
20230621,223200,3144000290,13460,13460,13460,13460,0
20230621,223100,3144000290,13460,13460,13460,13460,0
20230621,223000,3144000290,13460,13460,13460,13460,0
20230621,222900,3144000290,13460,13460,13460,13460,0
20230621,222800,3144000290,13460,13460,13460,13460,0
20230621,222700,3144000290,13460,13460,13460,13460,0
20230621,222600,3144000290,13460,13460,13460,13460,0
20230621,222500,3144000290,13460,13460,13460,13460,0
20230621,222400,3144000290,13460,13460,13460,13460,0
20230621,222300,3144000290,13460,13460,13460,13460,0
20230621,222200,3144000290,13460,13460,13460,13460,0
20230621,222100,3144000290,13460,13460,13460,13460,0
20230621,222000,3144000290,13460,13460,13460,13460,0
20230621,221900,3144000290,13460,13460,13460,13460,0
20230621,221800,3144000290,13460,13460,13460,13460,0
20230621,221700,3144000290,13460,13460,13460,13460,0
20230621,221600,3144000290,13460,13460,13460,13460,0
20230621,221500,3144000290,13460,13460,13460,13460,0
20230621,221400,3144000290,13460,13460,13460,13460,0
20230621,221300,3144000290,13460,13460,13460,13460,0
20230621,221200,3144000290,13460,13460,13460,13460,0
20230621,221100,3144000290,13460,13460,13460,13460,0
20230621,221000,3144000290,13460,13460,13460,13460,0
20230621,220900,3144000290,13460,13460,13460,13460,0
20230621,220800,3144000290,13460,13460,13460,13460,4815
20230621,220700,3144000290,13460,13460,13460,13460,0
20230621,220600,3144000290,13460,13460,13460,13460,0
20230621,220500,3144000290,13460,13460,13460,13460,0
20230621,220400,3144000290,13460,13460,13460,13460,0
20230621,220300,3144000290,13460,13460,13460,13460,0
20230621,220200,3144000290,13460,13460,13460,13460,0
20230621,220100,3144000290,13460,13460,13460,13460,0
20230621,220000,3144000290,13460,13460,13460,13460,0
20230621,215900,3144000290,13460,13460,13460,13460,0
20230621,215800,3144000290,13460,13460,13460,13460,0
20230621,215700,3144000290,13460,13460,13460,13460,0
20230621,215600,3144000290,13460,13460,13460,13460,0
20230621,215500,3144000290,13460,13460,13460,13460,0
20230621,215400,3144000290,13460,13460,13460,13460,0
20230621,215300,3144000290,13460,13460,13460,13460,0
20230621,215200,3144000290,13460,13460,13460,13460,0
20230621,215100,3144000290,13460,13460,13460,13460,0
20230621,215000,3144000290,13460,13460,13460,13460,0
20230621,214900,3144000290,13460,13460,13460,13460,0
20230621,214800,3144000290,13460,13460,13460,13460,0
20230621,214700,3144000290,13460,13460,13460,13460,0
20230621,214600,3144000290,13460,13460,13460,13460,0
20230621,214500,3144000290,13460,13460,13460,13460,0
20230621,214400,3144000290,13460,13460,13460,13460,0
20230621,214300,3144000290,13460,13460,13460,13460,0
20230621,214200,3144000290,13460,13460,13460,13460,0
20230621,214100,3144000290,13460,13460,13460,13460,0
20230621,214000,3144000290,13460,13460,13460,13460,0
20230621,213900,3144000290,13460,13460,13460,13460,0
20230621,213800,3144000290,13460,13460,13460,13460,4815
20230621,213700,3144000290,13460,13460,13460,13460,0
20230621,213600,3144000290,13460,13460,13460,13460,0
20230621,213500,3144000290,13460,13460,13460,13460,0
20230621,213400,3144000290,13460,13460,13460,13460,0
20230621,213300,3144000290,13460,13460,13460,13460,0
20230621,213200,3144000290,13460,13460,13460,13460,0
20230621,213100,3144000290,13460,13460,13460,13460,0
20230621,213000,3144000290,13460,13460,13460,13460,0
20230621,212900,3144000290,13460,13460,13460,13460,0
20230621,212800,3144000290,13460,13460,13460,13460,0
20230621,212700,3144000290,13460,13460,13460,13460,0
20230621,212600,3144000290,13460,13460,13460,13460,0
20230621,212500,3144000290,13460,13460,13460,13460,0
20230621,212400,3144000290,13460,13460,13460,13460,0
20230621,212300,3144000290,13460,13460,13460,13460,0
20230621,212200,3144000290,13460,13460,13460,13460,0
20230621,212100,3144000290,13460,13460,13460,13460,0
20230621,212000,3144000290,13460,13460,13460,13460,0
20230621,211900,3144000290,13460,13460,13460,13460,0
20230621,211800,3144000290,13460,13460,13460,13460,0
20230621,211700,3144000290,13460,13460,13460,13460,0
20230621,211600,3144000290,13460,13460,13460,13460,0
20230621,211500,3144000290,13460,13460,13460,13460,0
20230621,211400,3144000290,13460,13460,13460,13460,0
20230621,211300,3144000290,13460,13460,13460,13460,0
20230621,211200,3144000290,13460,13460,13460,13460,0
20230621,211100,3144000290,13460,13460,13460,13460,0
20230621,211000,3144000290,13460,13460,13460,13460,0
20230621,210900,3144000290,13460,13460,13460,13460,0
20230621,210800,3144000290,13460,13460,13460,13460,4815
20230621,210700,3144000290,13460,13460,13460,13460,0
20230621,210600,3144000290,13460,13460,13460,13460,0
20230621,210500,3144000290,13460,13460,13460,13460,0
20230621,210400,3144000290,13460,13460,13460,13460,0
20230621,210300,3144000290,13460,13460,13460,13460,0
20230621,210200,3144000290,13460,13460,13460,13460,0
20230621,210100,3144000290,13460,13460,13460,13460,0
20230621,210000,3144000290,13460,13460,13460,13460,0
20230621,205900,3144000290,13460,13460,13460,13460,0
20230621,205800,3144000290,13460,13460,13460,13460,0
20230621,205700,3144000290,13460,13460,13460,13460,0
20230621,205600,3144000290,13460,13460,13460,13460,0
20230621,205500,3144000290,13460,13460,13460,13460,0
20230621,205400,3144000290,13460,13460,13460,13460,0
20230621,205300,3144000290,13460,13460,13460,13460,0
20230621,205200,3144000290,13460,13460,13460,13460,0
20230621,205100,3144000290,13460,13460,13460,13460,0
20230621,205000,3144000290,13460,13460,13460,13460,0
20230621,204900,3144000290,13460,13460,13460,13460,0
20230621,204800,3144000290,13460,13460,13460,13460,0
20230621,204700,3144000290,13460,13460,13460,13460,0
20230621,204600,3144000290,13460,13460,13460,13460,0
20230621,204500,3144000290,13460,13460,13460,13460,0
20230621,204400,3144000290,13460,13460,13460,13460,0
20230621,204300,3144000290,13460,13460,13460,13460,0
20230621,204200,3144000290,13460,13460,13460,13460,0
20230621,204100,3144000290,13460,13460,13460,13460,0
20230621,204000,3144000290,13460,13460,13460,13460,0
20230621,203900,3144000290,13460,13460,13460,13460,0
20230621,203800,3144000290,13460,13460,13460,13460,4815
20230621,203700,3144000290,13460,13460,13460,13460,0
20230621,203600,3144000290,13460,13460,13460,13460,0
20230621,203500,3144000290,13460,13460,13460,13460,0
20230621,203400,3144000290,13460,13460,13460,13460,0
20230621,203300,3144000290,13460,13460,13460,13460,0
20230621,203200,3144000290,13460,13460,13460,13460,0
20230621,203100,3144000290,13460,13460,13460,13460,0
20230621,203000,3144000290,13460,13460,13460,13460,0
20230621,202900,3144000290,13460,13460,13460,13460,0
20230621,202800,3144000290,13460,13460,13460,13460,0
20230621,202700,3144000290,13460,13460,13460,13460,0
20230621,202600,3144000290,13460,13460,13460,13460,0
20230621,202500,3144000290,13460,13460,13460,13460,0
20230621,202400,3144000290,13460,13460,13460,13460,0
20230621,202300,3144000290,13460,13460,13460,13460,0
20230621,202200,3144000290,13460,13460,13460,13460,0
20230621,202100,3144000290,13460,13460,13460,13460,0
20230621,202000,3144000290,13460,13460,13460,13460,0
20230621,201900,3144000290,13460,13460,13460,13460,0
20230621,201800,3144000290,13460,13460,13460,13460,0
20230621,201700,3144000290,13460,13460,13460,13460,0
20230621,201600,3144000290,13460,13460,13460,13460,0
20230621,201500,3144000290,13460,13460,13460,13460,0
20230621,201400,3144000290,13460,13460,13460,13460,0
20230621,201300,3144000290,13460,13460,13460,13460,0
20230621,201200,3144000290,13460,13460,13460,13460,0
20230621,201100,3144000290,13460,13460,13460,13460,0
20230621,201000,3144000290,13460,13460,13460,13460,0
20230621,200900,3144000290,13460,13460,13460,13460,0
20230621,200800,3144000290,13460,13460,13460,13460,4815
20230621,200700,3144000290,13460,13460,13460,13460,0
20230621,200600,3144000290,13460,13460,13460,13460,0
20230621,200500,3144000290,13460,13460,13460,13460,0
20230621,200400,3144000290,13460,13460,13460,13460,0
20230621,200300,3144000290,13460,13460,13460,13460,0
20230621,200200,3144000290,13460,13460,13460,13460,0
20230621,200100,3144000290,13460,13460,13460,13460,0
20230621,200000,3144000290,13460,13460,13460,13460,0
20230621,195900,3144000290,13460,13460,13460,13460,0
20230621,195800,3144000290,13460,13460,13460,13460,0
20230621,195700,3144000290,13460,13460,13460,13460,0
20230621,195600,3144000290,13460,13460,13460,13460,0
20230621,195500,3144000290,13460,13460,13460,13460,0
20230621,195400,3144000290,13460,13460,13460,13460,0
20230621,195300,3144000290,13460,13460,13460,13460,0
20230621,195200,3144000290,13460,13460,13460,13460,0
20230621,195100,3144000290,13460,13460,13460,13460,0
20230621,195000,3144000290,13460,13460,13460,13460,0
20230621,194900,3144000290,13460,13460,13460,13460,0
20230621,194800,3144000290,13460,13460,13460,13460,0
20230621,194700,3144000290,13460,13460,13460,13460,0
20230621,194600,3144000290,13460,13460,13460,13460,0
20230621,194500,3144000290,13460,13460,13460,13460,0
20230621,194400,3144000290,13460,13460,13460,13460,0
20230621,194300,3144000290,13460,13460,13460,13460,0
20230621,194200,3144000290,13460,13460,13460,13460,0
20230621,194100,3144000290,13460,13460,13460,13460,0
20230621,194000,3144000290,13460,13460,13460,13460,0
20230621,193900,3144000290,13460,13460,13460,13460,0
20230621,193800,3144000290,13460,13460,13460,13460,4815
20230621,193700,3144000290,13460,13460,13460,13460,0
20230621,193600,3144000290,13460,13460,13460,13460,0
20230621,193500,3144000290,13460,13460,13460,13460,0
20230621,193400,3144000290,13460,13460,13460,13460,0
20230621,193300,3144000290,13460,13460,13460,13460,0
20230621,193200,3144000290,13460,13460,13460,13460,0
20230621,193100,3144000290,13460,13460,13460,13460,0
20230621,193000,3144000290,13460,13460,13460,13460,0
20230621,192900,3144000290,13460,13460,13460,13460,0
20230621,192800,3144000290,13460,13460,13460,13460,0
20230621,192700,3144000290,13460,13460,13460,13460,0
20230621,192600,3144000290,13460,13460,13460,13460,0
20230621,192500,3144000290,13460,13460,13460,13460,0
20230621,192400,3144000290,13460,13460,13460,13460,0
20230621,192300,3144000290,13460,13460,13460,13460,0
20230621,192200,3144000290,13460,13460,13460,13460,0
20230621,192100,3144000290,13460,13460,13460,13460,0
20230621,192000,3144000290,13460,13460,13460,13460,0
20230621,191900,3144000290,13460,13460,13460,13460,0
20230621,191800,3144000290,13460,13460,13460,13460,0
20230621,191700,3144000290,13460,13460,13460,13460,0
20230621,191600,3144000290,13460,13460,13460,13460,0
20230621,191500,3144000290,13460,13460,13460,13460,0
20230621,191400,3144000290,13460,13460,13460,13460,0
20230621,191300,3144000290,13460,13460,13460,13460,0
20230621,191200,3144000290,13460,13460,13460,13460,0
20230621,191100,3144000290,13460,13460,13460,13460,0
20230621,191000,3144000290,13460,13460,13460,13460,0
20230621,190900,3144000290,13460,13460,13460,13460,0
20230621,190800,3144000290,13460,13460,13460,13460,4815
20230621,190700,3144000290,13460,13460,13460,13460,0
20230621,190600,3144000290,13460,13460,13460,13460,0
20230621,190500,3144000290,13460,13460,13460,13460,0
20230621,190400,3144000290,13460,13460,13460,13460,0
20230621,190300,3144000290,13460,13460,13460,13460,0
20230621,190200,3144000290,13460,13460,13460,13460,0
20230621,190100,3144000290,13460,13460,13460,13460,0
20230621,190000,3144000290,13460,13460,13460,13460,0
20230621,185900,3144000290,13460,13460,13460,13460,0
20230621,185800,3144000290,13460,13460,13460,13460,0
20230621,185700,3144000290,13460,13460,13460,13460,0
20230621,185600,3144000290,13460,13460,13460,13460,0
20230621,185500,3144000290,13460,13460,13460,13460,0
20230621,185400,3144000290,13460,13460,13460,13460,0
20230621,185300,3144000290,13460,13460,13460,13460,0
20230621,185200,3144000290,13460,13460,13460,13460,0
20230621,185100,3144000290,13460,13460,13460,13460,0
20230621,185000,3144000290,13460,13460,13460,13460,0
20230621,184900,3144000290,13460,13460,13460,13460,0
20230621,184800,3144000290,13460,13460,13460,13460,0
20230621,184700,3144000290,13460,13460,13460,13460,0
20230621,184600,3144000290,13460,13460,13460,13460,0
20230621,184500,3144000290,13460,13460,13460,13460,0
20230621,184400,3144000290,13460,13460,13460,13460,0
20230621,184300,3144000290,13460,13460,13460,13460,0
20230621,184200,3144000290,13460,13460,13460,13460,0
20230621,184100,3144000290,13460,13460,13460,13460,0
20230621,184000,3144000290,13460,13460,13460,13460,0
20230621,183900,3144000290,13460,13460,13460,13460,0
20230621,183800,3144000290,13460,13460,13460,13460,4815
20230621,183700,3144000290,13460,13460,13460,13460,0
20230621,183600,3144000290,13460,13460,13460,13460,0
20230621,183500,3144000290,13460,13460,13460,13460,0
20230621,183400,3144000290,13460,13460,13460,13460,0
20230621,183300,3144000290,13460,13460,13460,13460,0
20230621,183200,3144000290,13460,13460,13460,13460,0
20230621,183100,3144000290,13460,13460,13460,13460,0
20230621,183000,3144000290,13460,13460,13460,13460,0
20230621,182900,3144000290,13460,13460,13460,13460,0
20230621,182800,3144000290,13460,13460,13460,13460,0
20230621,182700,3144000290,13460,13460,13460,13460,0
20230621,182600,3144000290,13460,13460,13460,13460,0
20230621,182500,3144000290,13460,13460,13460,13460,0
20230621,182400,3144000290,13460,13460,13460,13460,0
20230621,182300,3144000290,13460,13460,13460,13460,0
20230621,182200,3144000290,13460,13460,13460,13460,0
20230621,182100,3144000290,13460,13460,13460,13460,0
20230621,182000,3144000290,13460,13460,13460,13460,0
20230621,181900,3144000290,13460,13460,13460,13460,0
20230621,181800,3144000290,13460,13460,13460,13460,0
20230621,181700,3144000290,13460,13460,13460,13460,0
20230621,181600,3144000290,13460,13460,13460,13460,0
20230621,181500,3144000290,13460,13460,13460,13460,0
20230621,181400,3144000290,13460,13460,13460,13460,0
20230621,181300,3144000290,13460,13460,13460,13460,0
20230621,181200,3144000290,13460,13460,13460,13460,0
20230621,181100,3144000290,13460,13460,13460,13460,0
20230621,181000,3144000290,13460,13460,13460,13460,0
20230621,180900,3144000290,13460,13460,13460,13460,0
20230621,180800,3144000290,13460,13460,13460,13460,4815
20230621,180700,3144000290,13460,13460,13460,13460,0
20230621,180600,3144000290,13460,13460,13460,13460,0
20230621,180500,3144000290,13460,13460,13460,13460,0
20230621,180400,3144000290,13460,13460,13460,13460,0
20230621,180300,3144000290,13460,13460,13460,13460,0
20230621,180200,3144000290,13460,13460,13460,13460,0
20230621,180100,3144000290,13460,13460,13460,13460,0
20230621,180000,3144000290,13460,13460,13460,13460,0
20230621,175900,3144000290,13460,13460,13460,13460,0
20230621,175800,3144000290,13460,13460,13460,13460,0
20230621,175700,3144000290,13460,13460,13460,13460,0
20230621,175600,3144000290,13460,13460,13460,13460,0
20230621,175500,3144000290,13460,13460,13460,13460,0
20230621,175400,3144000290,13460,13460,13460,13460,0
20230621,175300,3144000290,13460,13460,13460,13460,0
20230621,175200,3144000290,13460,13460,13460,13460,0
20230621,175100,3144000290,13460,13460,13460,13460,0
20230621,175000,3144000290,13460,13460,13460,13460,0
20230621,174900,3144000290,13460,13460,13460,13460,0
20230621,174800,3144000290,13460,13460,13460,13460,0
20230621,174700,3144000290,13460,13460,13460,13460,0
20230621,174600,3144000290,13460,13460,13460,13460,0
20230621,174500,3144000290,13460,13460,13460,13460,0
20230621,174400,3144000290,13460,13460,13460,13460,0
20230621,174300,3144000290,13460,13460,13460,13460,0
20230621,174200,3144000290,13460,13460,13460,13460,0
20230621,174100,3144000290,13460,13460,13460,13460,0
20230621,174000,3144000290,13460,13460,13460,13460,0
20230621,173900,3144000290,13460,13460,13460,13460,0
20230621,173800,3144000290,13460,13460,13460,13460,4815
20230621,173700,3144000290,13460,13460,13460,13460,0
20230621,173600,3144000290,13460,13460,13460,13460,0
20230621,173500,3144000290,13460,13460,13460,13460,0
20230621,173400,3144000290,13460,13460,13460,13460,0
20230621,173300,3144000290,13460,13460,13460,13460,0
20230621,173200,3144000290,13460,13460,13460,13460,0
20230621,173100,3144000290,13460,13460,13460,13460,0
20230621,173000,3144000290,13460,13460,13460,13460,0
20230621,172900,3144000290,13460,13460,13460,13460,0
20230621,172800,3144000290,13460,13460,13460,13460,0
20230621,172700,3144000290,13460,13460,13460,13460,0
20230621,172600,3144000290,13460,13460,13460,13460,0
20230621,172500,3144000290,13460,13460,13460,13460,0
20230621,172400,3144000290,13460,13460,13460,13460,0
20230621,172300,3144000290,13460,13460,13460,13460,0
20230621,172200,3144000290,13460,13460,13460,13460,0
20230621,172100,3144000290,13460,13460,13460,13460,0
20230621,172000,3144000290,13460,13460,13460,13460,0
20230621,171900,3144000290,13460,13460,13460,13460,0
20230621,171800,3144000290,13460,13460,13460,13460,0
20230621,171700,3144000290,13460,13460,13460,13460,0
20230621,171600,3144000290,13460,13460,13460,13460,0
20230621,171500,3144000290,13460,13460,13460,13460,0
20230621,171400,3144000290,13460,13460,13460,13460,0
20230621,171300,3144000290,13460,13460,13460,13460,0
20230621,171200,3144000290,13460,13460,13460,13460,0
20230621,171100,3144000290,13460,13460,13460,13460,0
20230621,171000,3144000290,13460,13460,13460,13460,0
20230621,170900,3144000290,13460,13460,13460,13460,0
20230621,170800,3144000290,13460,13460,13460,13460,4815
20230621,170700,3144000290,13460,13460,13460,13460,0
20230621,170600,3144000290,13460,13460,13460,13460,0
20230621,170500,3144000290,13460,13460,13460,13460,0
20230621,170400,3144000290,13460,13460,13460,13460,0
20230621,170300,3144000290,13460,13460,13460,13460,0
20230621,170200,3144000290,13460,13460,13460,13460,0
20230621,170100,3144000290,13460,13460,13460,13460,0
20230621,170000,3144000290,13460,13460,13460,13460,0
20230621,165900,3144000290,13460,13460,13460,13460,0
20230621,165800,3144000290,13460,13460,13460,13460,0
20230621,165700,3144000290,13460,13460,13460,13460,0
20230621,165600,3144000290,13460,13460,13460,13460,0
20230621,165500,3144000290,13460,13460,13460,13460,0
20230621,165400,3144000290,13460,13460,13460,13460,0
20230621,165300,3144000290,13460,13460,13460,13460,0
20230621,165200,3144000290,13460,13460,13460,13460,0
20230621,165100,3144000290,13460,13460,13460,13460,0
20230621,165000,3144000290,13460,13460,13460,13460,0
20230621,164900,3144000290,13460,13460,13460,13460,0
20230621,164800,3144000290,13460,13460,13460,13460,0
20230621,164700,3144000290,13460,13460,13460,13460,0
20230621,164600,3144000290,13460,13460,13460,13460,0
20230621,164500,3144000290,13460,13460,13460,13460,0
20230621,164400,3144000290,13460,13460,13460,13460,0
20230621,164300,3144000290,13460,13460,13460,13460,0
20230621,164200,3144000290,13460,13460,13460,13460,0
20230621,164100,3144000290,13460,13460,13460,13460,0
20230621,164000,3144000290,13460,13460,13460,13460,0
20230621,163900,3144000290,13460,13460,13460,13460,0
20230621,163800,3144000290,13460,13460,13460,13460,4815
20230621,163700,3144000290,13460,13460,13460,13460,0
20230621,163600,3144000290,13460,13460,13460,13460,0
20230621,163500,3144000290,13460,13460,13460,13460,0
20230621,163400,3144000290,13460,13460,13460,13460,0
20230621,163300,3144000290,13460,13460,13460,13460,0
20230621,163200,3144000290,13460,13460,13460,13460,0
20230621,163100,3144000290,13460,13460,13460,13460,0
20230621,163000,3144000290,13460,13460,13460,13460,0
20230621,162900,3144000290,13460,13460,13460,13460,0
20230621,162800,3144000290,13460,13460,13460,13460,0
20230621,162700,3144000290,13460,13460,13460,13460,0
20230621,162600,3144000290,13460,13460,13460,13460,0
20230621,162500,3144000290,13460,13460,13460,13460,0
20230621,162400,3144000290,13460,13460,13460,13460,0
20230621,162300,3144000290,13460,13460,13460,13460,0
20230621,162200,3144000290,13460,13460,13460,13460,0
20230621,162100,3144000290,13460,13460,13460,13460,0
20230621,162000,3144000290,13460,13460,13460,13460,0
20230621,161900,3144000290,13460,13460,13460,13460,0
20230621,161800,3144000290,13460,13460,13460,13460,0
20230621,161700,3144000290,13460,13460,13460,13460,0
20230621,161600,3144000290,13460,13460,13460,13460,0
20230621,161500,3144000290,13460,13460,13460,13460,0
20230621,161400,3144000290,13460,13460,13460,13460,0
20230621,161300,3144000290,13460,13460,13460,13460,0
20230621,161200,3144000290,13460,13460,13460,13460,0
20230621,161100,3144000290,13460,13460,13460,13460,0
20230621,161000,3144000290,13460,13460,13460,13460,0
20230621,160900,3144000290,13460,13460,13460,13460,0
20230621,160800,3144000290,13460,13460,13460,13460,4815
20230621,160700,3144000290,13460,13460,13460,13460,0
20230621,160600,3144000290,13460,13460,13460,13460,0
20230621,160500,3144000290,13460,13460,13460,13460,0
20230621,160400,3144000290,13460,13460,13460,13460,0
20230621,160300,3144000290,13460,13460,13460,13460,0
20230621,160200,3144000290,13460,13460,13460,13460,0
20230621,160100,3144000290,13460,13460,13460,13460,0
20230621,160000,3144000290,13460,13460,13460,13460,0
20230621,155900,3144000290,13460,13460,13460,13460,0
20230621,155800,3144000290,13460,13460,13460,13460,0
20230621,155700,3144000290,13460,13460,13460,13460,0
20230621,155600,3144000290,13460,13460,13460,13460,0
20230621,155500,3144000290,13460,13460,13460,13460,0
20230621,155400,3144000290,13460,13460,13460,13460,0
20230621,155300,3144000290,13460,13460,13460,13460,0
20230621,155200,3144000290,13460,13460,13460,13460,0
20230621,155100,3144000290,13460,13460,13460,13460,0
20230621,155000,3144000290,13460,13460,13460,13460,0
20230621,154900,3144000290,13460,13460,13460,13460,0
20230621,154800,3144000290,13460,13460,13460,13460,0
20230621,154700,3144000290,13460,13460,13460,13460,0
20230621,154600,3144000290,13460,13460,13460,13460,0
20230621,154500,3144000290,13460,13460,13460,13460,0
20230621,154400,3144000290,13460,13460,13460,13460,0
20230621,154300,3144000290,13460,13460,13460,13460,0
20230621,154200,3144000290,13460,13460,13460,13460,0
20230621,154100,3144000290,13460,13460,13460,13460,0
20230621,154000,3144000290,13460,13460,13460,13460,0
20230621,153900,3144000290,13460,13460,13460,13460,0
20230621,153800,3144000290,13460,13460,13460,13460,4815
20230621,153700,3144000290,13460,13460,13460,13460,0
20230621,153600,3144000290,13460,13460,13460,13460,0
20230621,153500,3144000290,13460,13460,13460,13460,0
20230621,153400,3144000290,13460,13460,13460,13460,0
20230621,153300,3144000290,13460,13460,13460,13460,0
20230621,153200,3144000290,13460,13460,13460,13460,0
20230621,153100,3144000290,13460,13460,13460,13460,0
20230621,153000,3144000290,13460,13460,13460,13460,4815
20230621,152900,3079190390,13460,13460,13460,13460,0
20230621,152800,3079190390,13460,13460,13460,13460,0
20230621,152700,3079190390,13460,13460,13460,13460,0
20230621,152600,3079190390,13460,13460,13460,13460,0
20230621,152500,3079190390,13460,13460,13460,13460,0
20230621,152400,3079190390,13460,13460,13460,13460,0
20230621,152300,3079190390,13460,13460,13460,13460,0
20230621,152200,3079190390,13460,13460,13460,13460,0
20230621,152100,3079190390,13460,13460,13460,13460,0
20230621,152000,3079190390,13460,13460,13460,13460,0
20230621,151900,3079190390,13460,13460,13480,13460,1692
20230621,151800,3056409290,13470,13470,13480,13470,1250
20230621,151700,3039571180,13480,13470,13480,13460,1016
20230621,151600,3025885460,13460,13470,13470,13460,1026
20230621,151500,3012069110,13470,13480,13480,13470,246
20230621,151400,3008754250,13470,13470,13470,13470,166
20230621,151300,3006518230,13470,13470,13470,13470,459
20230621,151200,3000335500,13470,13480,13480,13470,132
20230621,151100,2998557280,13470,13480,13480,13470,482
20230621,151000,2992064670,13470,13470,13470,13470,48
20230621,150900,2991418110,13470,13480,13480,13470,264
20230621,150800,2987862020,13470,13480,13480,13470,901
20230621,150700,2975723230,13480,13480,13480,13480,94
20230621,150600,2974456110,13490,13490,13490,13490,0
20230621,150500,2974456110,13490,13480,13490,13480,288
20230621,150400,2970573850,13490,13490,13500,13480,707
20230621,150300,2961035770,13490,13490,13490,13490,222
20230621,150200,2958040990,13500,13490,13500,13490,130
20230621,150100,2956287270,13490,13500,13500,13490,201
20230621,150000,2953575770,13490,13490,13490,13490,1418
20230621,145900,2934446950,13490,13490,13490,13480,298
20230621,145800,2930428930,13480,13490,13490,13480,559
20230621,145700,2922890020,13490,13490,13490,13490,319
20230621,145600,2918586710,13490,13490,13490,13490,481
20230621,145500,2912098020,13480,13480,13480,13480,0
20230621,145400,2912098020,13480,13490,13490,13480,249
20230621,145300,2908739300,13490,13490,13490,13490,103
20230621,145200,2907349830,13490,13490,13490,13490,189
20230621,145100,2904800220,13490,13490,13490,13490,163
20230621,145000,2902601350,13490,13490,13490,13490,143
20230621,144900,2900672280,13490,13500,13500,13490,204
20230621,144800,2897920240,13500,13490,13500,13490,500
20230621,144700,2891173100,13480,13500,13500,13480,359
20230621,144600,2886332620,13480,13480,13480,13480,57
20230621,144500,2885564260,13490,13480,13490,13480,64
20230621,144400,2884701310,13490,13480,13490,13480,252
20230621,144300,2881302230,13480,13480,13490,13470,307
20230621,144200,2877164960,13490,13470,13490,13470,366
20230621,144100,2872233470,13490,13480,13490,13470,1830
20230621,144000,2847579700,13480,13500,13500,13480,3350
20230621,143900,2802370410,13510,13500,13510,13500,211
20230621,143800,2799519810,13510,13510,13510,13510,10
20230621,143700,2799384710,13510,13510,13510,13510,16
20230621,143600,2799168550,13510,13510,13510,13500,221
20230621,143500,2796183690,13510,13520,13520,13510,493
20230621,143400,2789523250,13510,13520,13520,13510,119
20230621,143300,2787915370,13520,13520,13520,13520,124
20230621,143200,2786238890,13520,13510,13520,13510,61
20230621,143100,2785414180,13520,13520,13520,13520,1
20230621,143000,2785400660,13510,13520,13520,13510,194
20230621,142900,2782778150,13520,13510,13520,13510,139
20230621,142800,2780898880,13520,13530,13530,13510,365
20230621,142700,2775962070,13540,13550,13550,13530,70
20230621,142600,2775014290,13540,13550,13560,13540,371
20230621,142500,2769989770,13560,13560,13560,13560,5
20230621,142400,2769921970,13560,13560,13560,13560,165
20230621,142300,2767684570,13560,13540,13560,13540,457
20230621,142200,2761491500,13560,13560,13560,13550,53
20230621,142100,2760773300,13550,13550,13550,13550,0
20230621,142000,2760773300,13550,13560,13560,13550,400
20230621,141900,2755351790,13570,13570,13570,13550,105
20230621,141800,2753928940,13560,13540,13560,13540,496
20230621,141700,2747211130,13540,13540,13540,13540,2
20230621,141600,2747184050,13540,13540,13540,13540,2
20230621,141500,2747156970,13540,13540,13540,13540,100
20230621,141400,2745802970,13530,13530,13530,13530,2
20230621,141300,2745775910,13530,13530,13530,13530,200
20230621,141200,2743069910,13530,13520,13530,13510,1500
20230621,141100,2722781510,13520,13520,13520,13520,1
20230621,141000,2722767990,13520,13520,13520,13520,0
20230621,140900,2722767990,13520,13520,13520,13520,397
20230621,140800,2717400550,13530,13540,13540,13520,732
20230621,140700,2707499580,13540,13540,13540,13540,212
20230621,140600,2704629100,13530,13530,13540,13530,119
20230621,140500,2703018550,13540,13530,13550,13530,942
20230621,140400,2690266160,13540,13550,13550,13540,140
20230621,140300,2688370510,13540,13530,13540,13520,1363
20230621,140200,2669929410,13530,13530,13530,13530,0
20230621,140100,2669929410,13530,13520,13530,13520,8
20230621,140000,2669821240,13520,13520,13530,13520,116
20230621,135900,2668252900,13530,13530,13540,13520,6234
20230621,135800,2583909950,13530,13540,13540,13530,935
20230621,135700,2571254750,13530,13530,13530,13520,317
20230621,135600,2566966240,13530,13530,13530,13530,6
20230621,135500,2566885060,13530,13540,13540,13530,1050
20230621,135400,2552678550,13540,13540,13540,13540,496
20230621,135300,2545962710,13550,13550,13550,13550,584
20230621,135200,2538049510,13570,13570,13570,13560,7
20230621,135100,2537954570,13570,13570,13570,13570,0
20230621,135000,2537954570,13570,13560,13570,13560,4
20230621,134900,2537900320,13560,13530,13560,13530,2487
20230621,134800,2504213280,13530,13530,13530,13530,529
20230621,134700,2497055910,13540,13550,13550,13540,397
20230621,134600,2491677310,13560,13560,13560,13560,10
20230621,134500,2491541710,13560,13560,13560,13560,173
20230621,134400,2489195830,13570,13570,13570,13570,191
20230621,134300,2486603960,13570,13570,13570,13570,111
20230621,134200,2485097690,13570,13570,13570,13570,27
20230621,134100,2484731300,13580,13570,13580,13570,355
20230621,134000,2479913940,13580,13610,13610,13580,4531
20230621,133900,2418382130,13610,13590,13610,13590,681
20230621,133800,2409120490,13590,13580,13590,13580,1341
20230621,133700,2390907210,13600,13580,13600,13580,1284
20230621,133600,2373469690,13580,13580,13580,13580,6
20230621,133500,2373388210,13590,13590,13600,13580,427
20230621,133400,2367586600,13590,13600,13600,13590,113
20230621,133300,2366050910,13600,13600,13600,13600,22
20230621,133200,2365751710,13600,13590,13600,13590,393
20230621,133100,2360410650,13580,13600,13600,13580,599
20230621,133000,2352264870,13600,13580,13600,13570,562
20230621,132900,2344633370,13590,13580,13590,13580,1135
20230621,132800,2329214780,13580,13600,13600,13580,247
20230621,132700,2325860100,13590,13540,13590,13540,2533
20230621,132600,2291480800,13550,13520,13560,13520,7229
20230621,132500,2193641250,13510,13470,13520,13470,4066
20230621,132400,2138789390,13480,13480,13480,13480,644
20230621,132300,2130108270,13490,13490,13490,13490,2
20230621,132200,2130081290,13490,13480,13490,13480,46
20230621,132100,2129461200,13490,13480,13490,13480,15
20230621,132000,2129258900,13480,13490,13490,13480,72
20230621,131900,2128287670,13490,13490,13490,13490,7
20230621,131800,2128193240,13480,13490,13490,13480,7
20230621,131700,2128098860,13490,13490,13490,13490,2
20230621,131600,2128071880,13490,13490,13490,13490,78
20230621,131500,2127019660,13480,13490,13490,13480,234
20230621,131400,2123865330,13490,13470,13490,13470,10
20230621,131300,2123730610,13490,13480,13490,13480,232
20230621,131200,2120602250,13480,13480,13480,13480,457
20230621,131100,2114441890,13480,13470,13480,13470,1158
20230621,131000,2098836640,13480,13480,13480,13480,0
20230621,130900,2098836640,13480,13480,13480,13480,0
20230621,130800,2098836640,13480,13470,13480,13470,15
20230621,130700,2098634580,13470,13480,13480,13470,279
20230621,130600,2094875950,13480,13480,13480,13480,10
20230621,130500,2094741150,13480,13470,13480,13470,81
20230621,130400,2093649570,13470,13480,13480,13470,4
20230621,130300,2093595670,13480,13480,13480,13480,101
20230621,130200,2092234190,13470,13470,13470,13470,0
20230621,130100,2092234190,13470,13470,13470,13470,81
20230621,130000,2091143120,13480,13480,13490,13480,42
20230621,125900,2090576880,13480,13480,13480,13470,417
20230621,125800,2084956290,13470,13480,13480,13470,934
20230621,125700,2072370490,13470,13470,13480,13470,172
20230621,125600,2070053630,13470,13470,13470,13470,443
20230621,125500,2064086420,13460,13470,13470,13460,64
20230621,125400,2063224910,13470,13470,13470,13450,41
20230621,125300,2062672760,13470,13470,13470,13470,20
20230621,125200,2062403360,13450,13470,13470,13450,431
20230621,125100,2056606390,13470,13470,13470,13470,0
20230621,125000,2056606390,13470,13460,13470,13460,19
20230621,124900,2056350640,13470,13470,13470,13460,242
20230621,124800,2053093070,13470,13440,13470,13430,3490
20230621,124700,2006186640,13450,13460,13460,13450,1848
20230621,124600,1981330260,13470,13470,13470,13460,1220
20230621,124500,1964901860,13470,13480,13480,13470,173
20230621,124400,1962571520,13470,13470,13470,13470,0
20230621,124300,1962571520,13470,13470,13480,13470,279
20230621,124200,1958813290,13470,13470,13470,13470,136
20230621,124100,1956981370,13460,13470,13470,13460,533
20230621,124000,1949807000,13470,13470,13470,13470,4
20230621,123900,1949753120,13470,13470,13470,13470,55
20230621,123800,1949012270,13470,13470,13470,13470,49
20230621,123700,1948352240,13480,13480,13480,13480,304
20230621,123600,1944254320,13470,13480,13480,13470,438
20230621,123500,1938351080,13490,13490,13490,13490,6
20230621,123400,1938270140,13490,13480,13490,13480,409
20230621,123300,1932756260,13490,13500,13500,13490,282
20230621,123200,1928952070,13500,13490,13500,13490,172
20230621,123100,1926631110,13490,13490,13490,13490,36
20230621,123000,1926145470,13490,13490,13490,13490,141
20230621,122900,1924243380,13480,13480,13480,13480,1
20230621,122800,1924229900,13490,13490,13490,13490,0
20230621,122700,1924229900,13490,13490,13490,13490,274
20230621,122600,1920533640,13490,13490,13490,13490,1
20230621,122500,1920520150,13480,13490,13490,13480,676
20230621,122400,1911406660,13490,13490,13490,13490,501
20230621,122300,1904648170,13480,13480,13480,13460,444
20230621,122200,1898663800,13470,13460,13470,13460,363
20230621,122100,1893774980,13460,13450,13460,13440,361
20230621,122000,1888920770,13450,13450,13450,13450,23
20230621,121900,1888611420,13440,13450,13450,13440,41
20230621,121800,1888060270,13450,13440,13450,13440,396
20230621,121700,1882736720,13440,13440,13440,13440,69
20230621,121600,1881809360,13440,13440,13440,13430,608
20230621,121500,1873640550,13450,13470,13470,13450,537
20230621,121400,1866415310,13470,13470,13480,13470,489
20230621,121300,1859828470,13470,13470,13470,13470,31
20230621,121200,1859410900,13470,13450,13470,13450,31
20230621,121100,1858993930,13450,13460,13460,13450,507
20230621,121000,1852174120,13460,13460,13470,13460,80
20230621,120900,1851097040,13460,13460,13470,13460,1051
20230621,120800,1836949770,13460,13460,13460,13460,4
20230621,120700,1836895930,13460,13460,13460,13460,1
20230621,120600,1836882470,13460,13460,13460,13460,41
20230621,120500,1836330610,13460,13450,13460,13450,101
20230621,120400,1834972130,13440,13470,13470,13420,2220
20230621,120300,1805138430,13470,13460,13470,13460,310
20230621,120200,1800964210,13450,13450,13450,13450,40
20230621,120100,1800426210,13460,13460,13460,13460,6
20230621,120000,1800345450,13450,13450,13450,13440,208
20230621,115900,1797547950,13430,13450,13450,13430,1494
20230621,115800,1777480850,13460,13460,13460,13460,13
20230621,115700,1777305870,13460,13450,13460,13450,161
20230621,115600,1775140390,13450,13450,13450,13450,0
20230621,115500,1775140390,13450,13440,13450,13440,463
20230621,115400,1768915790,13440,13440,13440,13440,0
20230621,115300,1768915790,13440,13460,13460,13440,1938
20230621,115200,1742858120,13460,13460,13460,13450,1017
20230621,115100,1729171230,13470,13470,13470,13470,10
20230621,115000,1729036530,13470,13470,13480,13470,1222
20230621,114900,1712575940,13470,13470,13470,13470,0
20230621,114800,1712575940,13470,13480,13480,13470,77
20230621,114700,1711538000,13470,13480,13480,13470,16
20230621,114600,1711322430,13480,13470,13480,13470,21
20230621,114500,1711039550,13470,13470,13470,13470,94
20230621,114400,1709773370,13470,13470,13470,13470,84
20230621,114300,1708641890,13460,13460,13470,13460,620
20230621,114200,1700295880,13470,13470,13480,13470,769
20230621,114100,1689937440,13470,13470,13470,13470,308
20230621,114000,1685788680,13470,13470,13470,13470,42
20230621,113900,1685222940,13470,13460,13470,13460,42
20230621,113800,1684657600,13470,13450,13470,13450,449
20230621,113700,1678613440,13460,13470,13470,13460,326
20230621,113600,1674225250,13460,13460,13460,13460,319
20230621,113500,1669931510,13460,13460,13460,13460,889
20230621,113400,1657965570,13460,13470,13470,13460,483
20230621,113300,1651464340,13470,13470,13470,13470,332
20230621,113200,1646992300,13470,13470,13470,13470,4745
20230621,113100,1583077150,13480,13480,13480,13480,505
20230621,113000,1576269750,13490,13490,13490,13490,12
20230621,112900,1576107870,13490,13490,13490,13490,25
20230621,112800,1575770620,13500,13490,13500,13490,400
20230621,112700,1570374020,13480,13490,13490,13480,111
20230621,112600,1568876800,13500,13490,13500,13490,41
20230621,112500,1568323670,13490,13490,13490,13490,312
20230621,112400,1564114790,13490,13490,13490,13490,2
20230621,112300,1564087810,13490,13480,13490,13480,128
20230621,112200,1562361200,13480,13490,13490,13480,166
20230621,112100,1560123140,13500,13500,13500,13500,31
20230621,112000,1559704640,13500,13500,13500,13500,50
20230621,111900,1559029640,13490,13520,13520,13490,1043
20230621,111800,1544950380,13520,13520,13520,13520,7
20230621,111700,1544855740,13520,13520,13520,13510,617
20230621,111600,1536519870,13520,13530,13530,13520,1002
20230621,111500,1522972390,13530,13530,13530,13530,74
20230621,111400,1521971170,13530,13530,13530,13530,3
20230621,111300,1521930580,13530,13530,13530,13530,21
20230621,111200,1521646450,13530,13540,13540,13530,240
20230621,111100,1518398150,13550,13530,13550,13530,1052
20230621,111000,1504148030,13530,13520,13530,13500,2482
20230621,110900,1470625570,13520,13540,13540,13520,322
20230621,110800,1466268710,13540,13560,13560,13540,404
20230621,110700,1460794270,13560,13550,13560,13550,249
20230621,110600,1457420230,13550,13540,13550,13530,391
20230621,110500,1452126500,13550,13550,13550,13550,405
20230621,110400,1446638750,13540,13530,13540,13530,18
20230621,110300,1446395130,13530,13550,13560,13530,420
20230621,110200,1440706450,13560,13540,13560,13540,1000
20230621,110100,1427163260,13530,13510,13530,13510,644
20230621,110000,1418456450,13520,13490,13520,13490,817
20230621,105900,1407410890,13490,13490,13510,13490,2776
20230621,105800,1369934670,13490,13480,13490,13480,1600
20230621,105700,1348362860,13460,13460,13480,13460,701
20230621,105600,1338925270,13460,13460,13460,13460,147
20230621,105500,1336946650,13450,13450,13450,13450,2
20230621,105400,1336919750,13450,13480,13480,13450,70
20230621,105300,1335978220,13450,13450,13450,13450,113
20230621,105200,1334458370,13450,13450,13480,13450,129
20230621,105100,1332723020,13460,13440,13460,13440,207
20230621,105000,1329937900,13440,13460,13460,13440,385
20230621,104900,1324760180,13460,13460,13460,13460,13
20230621,104800,1324585200,13450,13440,13450,13430,1904
20230621,104700,1299007200,13450,13450,13460,13450,800
20230621,104600,1288247110,13450,13470,13470,13450,741
20230621,104500,1278273590,13470,13470,13470,13470,29
20230621,104400,1277882960,13470,13470,13470,13460,600
20230621,104300,1269802760,13470,13470,13480,13470,688
20230621,104200,1260535020,13480,13490,13490,13480,429
20230621,104100,1254750630,13490,13500,13500,13480,1289
20230621,104000,1237362110,13490,13500,13500,13490,329
20230621,103900,1232923660,13500,13470,13500,13470,3014
20230621,103800,1192298120,13450,13460,13470,13450,326
20230621,103700,1187911300,13450,13430,13470,13430,1521
20230621,103600,1167463840,13430,13430,13440,13420,1458
20230621,103500,1147894240,13430,13430,13440,13430,704
20230621,103400,1138439470,13430,13420,13430,13420,114
20230621,103300,1136909580,13420,13430,13430,13410,587
20230621,103200,1129031810,13430,13440,13440,13430,386
20230621,103100,1123845810,13440,13450,13450,13440,138
20230621,103000,1121990760,13440,13450,13450,13440,5
20230621,102900,1121923520,13440,13430,13450,13430,995
20230621,102800,1108557890,13430,13420,13430,13410,755
20230621,102700,1098426510,13430,13440,13440,13420,2575
20230621,102600,1063848050,13440,13450,13450,13440,28
20230621,102500,1063471550,13450,13460,13460,13440,3148
20230621,102400,1021129180,13450,13450,13460,13450,2369
20230621,102300,989265230,13460,13470,13470,13460,354
20230621,102200,984499700,13460,13470,13470,13460,121
20230621,102100,982870330,13470,13480,13480,13460,2059
20230621,102000,955134990,13480,13470,13480,13460,1194
20230621,101900,939055340,13470,13480,13480,13470,692
20230621,101800,929733880,13470,13450,13470,13450,1708
20230621,101700,906731680,13460,13440,13460,13440,596
20230621,101600,898715520,13440,13440,13450,13440,479
20230621,101500,892277670,13440,13450,13460,13430,5039
20230621,101400,824534810,13450,13450,13450,13440,1504
20230621,101300,804310290,13450,13470,13470,13450,3117
20230621,101200,762378540,13470,13490,13490,13470,3774
20230621,101100,711498260,13500,13520,13520,13490,6153
20230621,101000,628402010,13520,13520,13520,13510,439
20230621,100900,622468240,13520,13520,13530,13520,653
20230621,100800,613639570,13530,13520,13530,13520,477
20230621,100700,607188520,13520,13520,13520,13520,277
20230621,100600,603443480,13520,13530,13530,13520,2755
20230621,100500,566189690,13530,13550,13550,13530,318
20230621,100400,561887090,13550,13530,13550,13530,801
20230621,100300,551045250,13540,13540,13550,13530,945
20230621,100200,538253310,13540,13540,13540,13530,742
20230621,100100,528207540,13540,13540,13540,13540,229
20230621,100000,525106880,13540,13560,13560,13540,360
20230621,095900,520230870,13540,13560,13560,13540,820
20230621,095800,509123450,13550,13550,13560,13550,430
20230621,095700,503296200,13550,13560,13560,13550,153
20230621,095600,501221770,13560,13570,13570,13560,32
20230621,095500,500787600,13570,13570,13570,13550,20
20230621,095400,500516450,13570,13540,13570,13540,288
20230621,095300,496614330,13550,13550,13550,13550,15
20230621,095200,496411080,13550,13550,13570,13530,1997
20230621,095100,469358060,13560,13540,13560,13540,1105
20230621,095000,454393750,13540,13550,13550,13540,622
20230621,094900,445968120,13560,13560,13560,13550,199
20230621,094800,443270240,13560,13550,13560,13530,1534
20230621,094700,422499440,13550,13550,13550,13550,214
20230621,094600,419599740,13550,13550,13550,13550,5
20230621,094500,419531990,13570,13560,13570,13550,192
20230621,094400,416929400,13550,13570,13570,13540,1158
20230621,094300,401244160,13560,13550,13570,13540,1127
20230621,094200,385979310,13550,13560,13560,13540,593
20230621,094100,377944860,13560,13570,13570,13550,1394
20230621,094000,359047220,13560,13570,13580,13550,1159
20230621,093900,343331390,13580,13590,13590,13580,70
20230621,093800,342380400,13590,13580,13590,13580,91
20230621,093700,341144460,13580,13600,13600,13580,758
20230621,093600,330841330,13600,13580,13600,13580,252
20230621,093500,327416820,13590,13560,13600,13560,213
20230621,093400,324526400,13570,13570,13590,13570,1049
20230621,093300,310290810,13590,13560,13590,13560,1148
20230621,093200,294702800,13570,13600,13600,13550,3755
20230621,093100,243779810,13600,13590,13600,13580,360
20230621,093000,238887780,13600,13590,13600,13590,200
20230621,092900,236169490,13590,13570,13590,13570,416
20230621,092800,230519890,13570,13590,13590,13560,98
20230621,092700,229189820,13590,13610,13610,13560,1307
20230621,092600,211448000,13610,13610,13610,13600,342
20230621,092500,206795920,13610,13610,13610,13600,121
20230621,092400,205149710,13610,13620,13620,13600,280
20230621,092300,201338370,13620,13620,13630,13610,504
20230621,092200,194474110,13620,13610,13620,13610,613
20230621,092100,186125650,13620,13620,13630,13610,244
20230621,092000,182802480,13620,13620,13630,13620,257
20230621,091900,179301970,13620,13620,13620,13600,1191
20230621,091800,163100550,13600,13640,13640,13600,1297
20230621,091700,145438090,13640,13640,13640,13640,68
20230621,091600,144510570,13640,13630,13650,13630,479
20230621,091500,137977910,13640,13630,13640,13630,412
20230621,091400,132362280,13630,13630,13630,13620,395
20230621,091300,126980770,13620,13630,13630,13620,245
20230621,091200,123643810,13620,13620,13620,13610,163
20230621,091100,121424880,13620,13610,13620,13610,285
20230621,091000,117545910,13600,13590,13610,13590,477
20230621,090900,111057230,13590,13570,13590,13570,899
20230621,090800,98852220,13570,13600,13600,13560,1194
20230621,090700,82647570,13590,13610,13610,13590,314
20230621,090600,78378260,13600,13610,13610,13600,252
20230621,090500,74950940,13610,13620,13620,13600,370
20230621,090400,69915990,13620,13620,13660,13620,260
20230621,090300,66370620,13650,13620,13660,13620,437
20230621,090200,60415190,13620,13560,13620,13550,520
20230621,090100,53365850,13550,13670,13670,13540,2951
20230621,090000,13194300,13660,13680,13680,13660,965