KissMeData/175140/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231600,224792790,9480,9480,9480,9480,466
20230621,231500,224792790,9480,9480,9480,9480,0
20230621,231400,224792790,9480,9480,9480,9480,0
20230621,231300,224792790,9480,9480,9480,9480,0
20230621,231200,224792790,9480,9480,9480,9480,0
20230621,231100,224792790,9480,9480,9480,9480,0
20230621,231000,224792790,9480,9480,9480,9480,0
20230621,230900,224792790,9480,9480,9480,9480,0
20230621,230800,224792790,9480,9480,9480,9480,0
20230621,230700,224792790,9480,9480,9480,9480,0
20230621,230600,224792790,9480,9480,9480,9480,0
20230621,230500,224792790,9480,9480,9480,9480,0
20230621,230400,224792790,9480,9480,9480,9480,0
20230621,230300,224792790,9480,9480,9480,9480,0
20230621,230200,224792790,9480,9480,9480,9480,0
20230621,230100,224792790,9480,9480,9480,9480,0
20230621,230000,224792790,9480,9480,9480,9480,0
20230621,225900,224792790,9480,9480,9480,9480,0
20230621,225800,224792790,9480,9480,9480,9480,0
20230621,225700,224792790,9480,9480,9480,9480,0
20230621,225600,224792790,9480,9480,9480,9480,0
20230621,225500,224792790,9480,9480,9480,9480,0
20230621,225400,224792790,9480,9480,9480,9480,0
20230621,225300,224792790,9480,9480,9480,9480,0
20230621,225200,224792790,9480,9480,9480,9480,0
20230621,225100,224792790,9480,9480,9480,9480,0
20230621,225000,224792790,9480,9480,9480,9480,0
20230621,224900,224792790,9480,9480,9480,9480,0
20230621,224800,224792790,9480,9480,9480,9480,0
20230621,224700,224792790,9480,9480,9480,9480,0
20230621,224600,224792790,9480,9480,9480,9480,466
20230621,224500,224792790,9480,9480,9480,9480,0
20230621,224400,224792790,9480,9480,9480,9480,0
20230621,224300,224792790,9480,9480,9480,9480,0
20230621,224200,224792790,9480,9480,9480,9480,0
20230621,224100,224792790,9480,9480,9480,9480,0
20230621,224000,224792790,9480,9480,9480,9480,0
20230621,223900,224792790,9480,9480,9480,9480,0
20230621,223800,224792790,9480,9480,9480,9480,0
20230621,223700,224792790,9480,9480,9480,9480,0
20230621,223600,224792790,9480,9480,9480,9480,0
20230621,223500,224792790,9480,9480,9480,9480,0
20230621,223400,224792790,9480,9480,9480,9480,0
20230621,223300,224792790,9480,9480,9480,9480,0
20230621,223200,224792790,9480,9480,9480,9480,0
20230621,223100,224792790,9480,9480,9480,9480,0
20230621,223000,224792790,9480,9480,9480,9480,0
20230621,222900,224792790,9480,9480,9480,9480,0
20230621,222800,224792790,9480,9480,9480,9480,0
20230621,222700,224792790,9480,9480,9480,9480,0
20230621,222600,224792790,9480,9480,9480,9480,0
20230621,222500,224792790,9480,9480,9480,9480,0
20230621,222400,224792790,9480,9480,9480,9480,0
20230621,222300,224792790,9480,9480,9480,9480,0
20230621,222200,224792790,9480,9480,9480,9480,0
20230621,222100,224792790,9480,9480,9480,9480,0
20230621,222000,224792790,9480,9480,9480,9480,0
20230621,221900,224792790,9480,9480,9480,9480,0
20230621,221800,224792790,9480,9480,9480,9480,0
20230621,221700,224792790,9480,9480,9480,9480,0
20230621,221600,224792790,9480,9480,9480,9480,466
20230621,221500,224792790,9480,9480,9480,9480,0
20230621,221400,224792790,9480,9480,9480,9480,0
20230621,221300,224792790,9480,9480,9480,9480,0
20230621,221200,224792790,9480,9480,9480,9480,0
20230621,221100,224792790,9480,9480,9480,9480,0
20230621,221000,224792790,9480,9480,9480,9480,0
20230621,220900,224792790,9480,9480,9480,9480,0
20230621,220800,224792790,9480,9480,9480,9480,0
20230621,220700,224792790,9480,9480,9480,9480,0
20230621,220600,224792790,9480,9480,9480,9480,0
20230621,220500,224792790,9480,9480,9480,9480,0
20230621,220400,224792790,9480,9480,9480,9480,0
20230621,220300,224792790,9480,9480,9480,9480,0
20230621,220200,224792790,9480,9480,9480,9480,0
20230621,220100,224792790,9480,9480,9480,9480,0
20230621,220000,224792790,9480,9480,9480,9480,0
20230621,215900,224792790,9480,9480,9480,9480,0
20230621,215800,224792790,9480,9480,9480,9480,0
20230621,215700,224792790,9480,9480,9480,9480,0
20230621,215600,224792790,9480,9480,9480,9480,0
20230621,215500,224792790,9480,9480,9480,9480,0
20230621,215400,224792790,9480,9480,9480,9480,0
20230621,215300,224792790,9480,9480,9480,9480,0
20230621,215200,224792790,9480,9480,9480,9480,0
20230621,215100,224792790,9480,9480,9480,9480,0
20230621,215000,224792790,9480,9480,9480,9480,0
20230621,214900,224792790,9480,9480,9480,9480,0
20230621,214800,224792790,9480,9480,9480,9480,0
20230621,214700,224792790,9480,9480,9480,9480,0
20230621,214600,224792790,9480,9480,9480,9480,466
20230621,214500,224792790,9480,9480,9480,9480,0
20230621,214400,224792790,9480,9480,9480,9480,0
20230621,214300,224792790,9480,9480,9480,9480,0
20230621,214200,224792790,9480,9480,9480,9480,0
20230621,214100,224792790,9480,9480,9480,9480,0
20230621,214000,224792790,9480,9480,9480,9480,0
20230621,213900,224792790,9480,9480,9480,9480,0
20230621,213800,224792790,9480,9480,9480,9480,0
20230621,213700,224792790,9480,9480,9480,9480,0
20230621,213600,224792790,9480,9480,9480,9480,0
20230621,213500,224792790,9480,9480,9480,9480,0
20230621,213400,224792790,9480,9480,9480,9480,0
20230621,213300,224792790,9480,9480,9480,9480,0
20230621,213200,224792790,9480,9480,9480,9480,0
20230621,213100,224792790,9480,9480,9480,9480,0
20230621,213000,224792790,9480,9480,9480,9480,0
20230621,212900,224792790,9480,9480,9480,9480,0
20230621,212800,224792790,9480,9480,9480,9480,0
20230621,212700,224792790,9480,9480,9480,9480,0
20230621,212600,224792790,9480,9480,9480,9480,0
20230621,212500,224792790,9480,9480,9480,9480,0
20230621,212400,224792790,9480,9480,9480,9480,0
20230621,212300,224792790,9480,9480,9480,9480,0
20230621,212200,224792790,9480,9480,9480,9480,0
20230621,212100,224792790,9480,9480,9480,9480,0
20230621,212000,224792790,9480,9480,9480,9480,0
20230621,211900,224792790,9480,9480,9480,9480,0
20230621,211800,224792790,9480,9480,9480,9480,0
20230621,211700,224792790,9480,9480,9480,9480,0
20230621,211600,224792790,9480,9480,9480,9480,466
20230621,211500,224792790,9480,9480,9480,9480,0
20230621,211400,224792790,9480,9480,9480,9480,0
20230621,211300,224792790,9480,9480,9480,9480,0
20230621,211200,224792790,9480,9480,9480,9480,0
20230621,211100,224792790,9480,9480,9480,9480,0
20230621,211000,224792790,9480,9480,9480,9480,0
20230621,210900,224792790,9480,9480,9480,9480,0
20230621,210800,224792790,9480,9480,9480,9480,0
20230621,210700,224792790,9480,9480,9480,9480,0
20230621,210600,224792790,9480,9480,9480,9480,0
20230621,210500,224792790,9480,9480,9480,9480,0
20230621,210400,224792790,9480,9480,9480,9480,0
20230621,210300,224792790,9480,9480,9480,9480,0
20230621,210200,224792790,9480,9480,9480,9480,0
20230621,210100,224792790,9480,9480,9480,9480,0
20230621,210000,224792790,9480,9480,9480,9480,0
20230621,205900,224792790,9480,9480,9480,9480,0
20230621,205800,224792790,9480,9480,9480,9480,0
20230621,205700,224792790,9480,9480,9480,9480,0
20230621,205600,224792790,9480,9480,9480,9480,0
20230621,205500,224792790,9480,9480,9480,9480,0
20230621,205400,224792790,9480,9480,9480,9480,0
20230621,205300,224792790,9480,9480,9480,9480,0
20230621,205200,224792790,9480,9480,9480,9480,0
20230621,205100,224792790,9480,9480,9480,9480,0
20230621,205000,224792790,9480,9480,9480,9480,0
20230621,204900,224792790,9480,9480,9480,9480,0
20230621,204800,224792790,9480,9480,9480,9480,0
20230621,204700,224792790,9480,9480,9480,9480,0
20230621,204600,224792790,9480,9480,9480,9480,466
20230621,204500,224792790,9480,9480,9480,9480,0
20230621,204400,224792790,9480,9480,9480,9480,0
20230621,204300,224792790,9480,9480,9480,9480,0
20230621,204200,224792790,9480,9480,9480,9480,0
20230621,204100,224792790,9480,9480,9480,9480,0
20230621,204000,224792790,9480,9480,9480,9480,0
20230621,203900,224792790,9480,9480,9480,9480,0
20230621,203800,224792790,9480,9480,9480,9480,0
20230621,203700,224792790,9480,9480,9480,9480,0
20230621,203600,224792790,9480,9480,9480,9480,0
20230621,203500,224792790,9480,9480,9480,9480,0
20230621,203400,224792790,9480,9480,9480,9480,0
20230621,203300,224792790,9480,9480,9480,9480,0
20230621,203200,224792790,9480,9480,9480,9480,0
20230621,203100,224792790,9480,9480,9480,9480,0
20230621,203000,224792790,9480,9480,9480,9480,0
20230621,202900,224792790,9480,9480,9480,9480,0
20230621,202800,224792790,9480,9480,9480,9480,0
20230621,202700,224792790,9480,9480,9480,9480,0
20230621,202600,224792790,9480,9480,9480,9480,0
20230621,202500,224792790,9480,9480,9480,9480,0
20230621,202400,224792790,9480,9480,9480,9480,0
20230621,202300,224792790,9480,9480,9480,9480,0
20230621,202200,224792790,9480,9480,9480,9480,0
20230621,202100,224792790,9480,9480,9480,9480,0
20230621,202000,224792790,9480,9480,9480,9480,0
20230621,201900,224792790,9480,9480,9480,9480,0
20230621,201800,224792790,9480,9480,9480,9480,0
20230621,201700,224792790,9480,9480,9480,9480,0
20230621,201600,224792790,9480,9480,9480,9480,466
20230621,201500,224792790,9480,9480,9480,9480,0
20230621,201400,224792790,9480,9480,9480,9480,0
20230621,201300,224792790,9480,9480,9480,9480,0
20230621,201200,224792790,9480,9480,9480,9480,0
20230621,201100,224792790,9480,9480,9480,9480,0
20230621,201000,224792790,9480,9480,9480,9480,0
20230621,200900,224792790,9480,9480,9480,9480,0
20230621,200800,224792790,9480,9480,9480,9480,0
20230621,200700,224792790,9480,9480,9480,9480,0
20230621,200600,224792790,9480,9480,9480,9480,0
20230621,200500,224792790,9480,9480,9480,9480,0
20230621,200400,224792790,9480,9480,9480,9480,0
20230621,200300,224792790,9480,9480,9480,9480,0
20230621,200200,224792790,9480,9480,9480,9480,0
20230621,200100,224792790,9480,9480,9480,9480,0
20230621,200000,224792790,9480,9480,9480,9480,0
20230621,195900,224792790,9480,9480,9480,9480,0
20230621,195800,224792790,9480,9480,9480,9480,0
20230621,195700,224792790,9480,9480,9480,9480,0
20230621,195600,224792790,9480,9480,9480,9480,0
20230621,195500,224792790,9480,9480,9480,9480,0
20230621,195400,224792790,9480,9480,9480,9480,0
20230621,195300,224792790,9480,9480,9480,9480,0
20230621,195200,224792790,9480,9480,9480,9480,0
20230621,195100,224792790,9480,9480,9480,9480,0
20230621,195000,224792790,9480,9480,9480,9480,0
20230621,194900,224792790,9480,9480,9480,9480,0
20230621,194800,224792790,9480,9480,9480,9480,0
20230621,194700,224792790,9480,9480,9480,9480,0
20230621,194600,224792790,9480,9480,9480,9480,466
20230621,194500,224792790,9480,9480,9480,9480,0
20230621,194400,224792790,9480,9480,9480,9480,0
20230621,194300,224792790,9480,9480,9480,9480,0
20230621,194200,224792790,9480,9480,9480,9480,0
20230621,194100,224792790,9480,9480,9480,9480,0
20230621,194000,224792790,9480,9480,9480,9480,0
20230621,193900,224792790,9480,9480,9480,9480,0
20230621,193800,224792790,9480,9480,9480,9480,0
20230621,193700,224792790,9480,9480,9480,9480,0
20230621,193600,224792790,9480,9480,9480,9480,0
20230621,193500,224792790,9480,9480,9480,9480,0
20230621,193400,224792790,9480,9480,9480,9480,0
20230621,193300,224792790,9480,9480,9480,9480,0
20230621,193200,224792790,9480,9480,9480,9480,0
20230621,193100,224792790,9480,9480,9480,9480,0
20230621,193000,224792790,9480,9480,9480,9480,0
20230621,192900,224792790,9480,9480,9480,9480,0
20230621,192800,224792790,9480,9480,9480,9480,0
20230621,192700,224792790,9480,9480,9480,9480,0
20230621,192600,224792790,9480,9480,9480,9480,0
20230621,192500,224792790,9480,9480,9480,9480,0
20230621,192400,224792790,9480,9480,9480,9480,0
20230621,192300,224792790,9480,9480,9480,9480,0
20230621,192200,224792790,9480,9480,9480,9480,0
20230621,192100,224792790,9480,9480,9480,9480,0
20230621,192000,224792790,9480,9480,9480,9480,0
20230621,191900,224792790,9480,9480,9480,9480,0
20230621,191800,224792790,9480,9480,9480,9480,0
20230621,191700,224792790,9480,9480,9480,9480,0
20230621,191600,224792790,9480,9480,9480,9480,466
20230621,191500,224792790,9480,9480,9480,9480,0
20230621,191400,224792790,9480,9480,9480,9480,0
20230621,191300,224792790,9480,9480,9480,9480,0
20230621,191200,224792790,9480,9480,9480,9480,0
20230621,191100,224792790,9480,9480,9480,9480,0
20230621,191000,224792790,9480,9480,9480,9480,0
20230621,190900,224792790,9480,9480,9480,9480,0
20230621,190800,224792790,9480,9480,9480,9480,0
20230621,190700,224792790,9480,9480,9480,9480,0
20230621,190600,224792790,9480,9480,9480,9480,0
20230621,190500,224792790,9480,9480,9480,9480,0
20230621,190400,224792790,9480,9480,9480,9480,0
20230621,190300,224792790,9480,9480,9480,9480,0
20230621,190200,224792790,9480,9480,9480,9480,0
20230621,190100,224792790,9480,9480,9480,9480,0
20230621,190000,224792790,9480,9480,9480,9480,0
20230621,185900,224792790,9480,9480,9480,9480,0
20230621,185800,224792790,9480,9480,9480,9480,0
20230621,185700,224792790,9480,9480,9480,9480,0
20230621,185600,224792790,9480,9480,9480,9480,0
20230621,185500,224792790,9480,9480,9480,9480,0
20230621,185400,224792790,9480,9480,9480,9480,0
20230621,185300,224792790,9480,9480,9480,9480,0
20230621,185200,224792790,9480,9480,9480,9480,0
20230621,185100,224792790,9480,9480,9480,9480,0
20230621,185000,224792790,9480,9480,9480,9480,0
20230621,184900,224792790,9480,9480,9480,9480,0
20230621,184800,224792790,9480,9480,9480,9480,0
20230621,184700,224792790,9480,9480,9480,9480,0
20230621,184600,224792790,9480,9480,9480,9480,466
20230621,184500,224792790,9480,9480,9480,9480,0
20230621,184400,224792790,9480,9480,9480,9480,0
20230621,184300,224792790,9480,9480,9480,9480,0
20230621,184200,224792790,9480,9480,9480,9480,0
20230621,184100,224792790,9480,9480,9480,9480,0
20230621,184000,224792790,9480,9480,9480,9480,0
20230621,183900,224792790,9480,9480,9480,9480,0
20230621,183800,224792790,9480,9480,9480,9480,0
20230621,183700,224792790,9480,9480,9480,9480,0
20230621,183600,224792790,9480,9480,9480,9480,0
20230621,183500,224792790,9480,9480,9480,9480,0
20230621,183400,224792790,9480,9480,9480,9480,0
20230621,183300,224792790,9480,9480,9480,9480,0
20230621,183200,224792790,9480,9480,9480,9480,0
20230621,183100,224792790,9480,9480,9480,9480,0
20230621,183000,224792790,9480,9480,9480,9480,0
20230621,182900,224792790,9480,9480,9480,9480,0
20230621,182800,224792790,9480,9480,9480,9480,0
20230621,182700,224792790,9480,9480,9480,9480,0
20230621,182600,224792790,9480,9480,9480,9480,0
20230621,182500,224792790,9480,9480,9480,9480,0
20230621,182400,224792790,9480,9480,9480,9480,0
20230621,182300,224792790,9480,9480,9480,9480,0
20230621,182200,224792790,9480,9480,9480,9480,0
20230621,182100,224792790,9480,9480,9480,9480,0
20230621,182000,224792790,9480,9480,9480,9480,0
20230621,181900,224792790,9480,9480,9480,9480,0
20230621,181800,224792790,9480,9480,9480,9480,0
20230621,181700,224792790,9480,9480,9480,9480,0
20230621,181600,224792790,9480,9480,9480,9480,466
20230621,181500,224792790,9480,9480,9480,9480,0
20230621,181400,224792790,9480,9480,9480,9480,0
20230621,181300,224792790,9480,9480,9480,9480,0
20230621,181200,224792790,9480,9480,9480,9480,0
20230621,181100,224792790,9480,9480,9480,9480,0
20230621,181000,224792790,9480,9480,9480,9480,0
20230621,180900,224792790,9480,9480,9480,9480,0
20230621,180800,224792790,9480,9480,9480,9480,0
20230621,180700,224792790,9480,9480,9480,9480,0
20230621,180600,224792790,9480,9480,9480,9480,0
20230621,180500,224792790,9480,9480,9480,9480,0
20230621,180400,224792790,9480,9480,9480,9480,0
20230621,180300,224792790,9480,9480,9480,9480,0
20230621,180200,224792790,9480,9480,9480,9480,0
20230621,180100,224792790,9480,9480,9480,9480,0
20230621,180000,224792790,9480,9480,9480,9480,0
20230621,175900,224792790,9480,9480,9480,9480,0
20230621,175800,224792790,9480,9480,9480,9480,0
20230621,175700,224792790,9480,9480,9480,9480,0
20230621,175600,224792790,9480,9480,9480,9480,0
20230621,175500,224792790,9480,9480,9480,9480,0
20230621,175400,224792790,9480,9480,9480,9480,0
20230621,175300,224792790,9480,9480,9480,9480,0
20230621,175200,224792790,9480,9480,9480,9480,0
20230621,175100,224792790,9480,9480,9480,9480,0
20230621,175000,224792790,9480,9480,9480,9480,0
20230621,174900,224792790,9480,9480,9480,9480,0
20230621,174800,224792790,9480,9480,9480,9480,0
20230621,174700,224792790,9480,9480,9480,9480,0
20230621,174600,224792790,9480,9480,9480,9480,466
20230621,174500,224792790,9480,9480,9480,9480,0
20230621,174400,224792790,9480,9480,9480,9480,0
20230621,174300,224792790,9480,9480,9480,9480,0
20230621,174200,224792790,9480,9480,9480,9480,0
20230621,174100,224792790,9480,9480,9480,9480,0
20230621,174000,224792790,9480,9480,9480,9480,0
20230621,173900,224792790,9480,9480,9480,9480,0
20230621,173800,224792790,9480,9480,9480,9480,0
20230621,173700,224792790,9480,9480,9480,9480,0
20230621,173600,224792790,9480,9480,9480,9480,0
20230621,173500,224792790,9480,9480,9480,9480,0
20230621,173400,224792790,9480,9480,9480,9480,0
20230621,173300,224792790,9480,9480,9480,9480,0
20230621,173200,224792790,9480,9480,9480,9480,0
20230621,173100,224792790,9480,9480,9480,9480,0
20230621,173000,224792790,9480,9480,9480,9480,0
20230621,172900,224792790,9480,9480,9480,9480,0
20230621,172800,224792790,9480,9480,9480,9480,0
20230621,172700,224792790,9480,9480,9480,9480,0
20230621,172600,224792790,9480,9480,9480,9480,0
20230621,172500,224792790,9480,9480,9480,9480,0
20230621,172400,224792790,9480,9480,9480,9480,0
20230621,172300,224792790,9480,9480,9480,9480,0
20230621,172200,224792790,9480,9480,9480,9480,0
20230621,172100,224792790,9480,9480,9480,9480,0
20230621,172000,224792790,9480,9480,9480,9480,0
20230621,171900,224792790,9480,9480,9480,9480,0
20230621,171800,224792790,9480,9480,9480,9480,0
20230621,171700,224792790,9480,9480,9480,9480,0
20230621,171600,224792790,9480,9480,9480,9480,466
20230621,171500,224792790,9480,9480,9480,9480,0
20230621,171400,224792790,9480,9480,9480,9480,0
20230621,171300,224792790,9480,9480,9480,9480,0
20230621,171200,224792790,9480,9480,9480,9480,0
20230621,171100,224792790,9480,9480,9480,9480,0
20230621,171000,224792790,9480,9480,9480,9480,0
20230621,170900,224792790,9480,9480,9480,9480,0
20230621,170800,224792790,9480,9480,9480,9480,0
20230621,170700,224792790,9480,9480,9480,9480,0
20230621,170600,224792790,9480,9480,9480,9480,0
20230621,170500,224792790,9480,9480,9480,9480,0
20230621,170400,224792790,9480,9480,9480,9480,0
20230621,170300,224792790,9480,9480,9480,9480,0
20230621,170200,224792790,9480,9480,9480,9480,0
20230621,170100,224792790,9480,9480,9480,9480,0
20230621,170000,224792790,9480,9480,9480,9480,0
20230621,165900,224792790,9480,9480,9480,9480,0
20230621,165800,224792790,9480,9480,9480,9480,0
20230621,165700,224792790,9480,9480,9480,9480,0
20230621,165600,224792790,9480,9480,9480,9480,0
20230621,165500,224792790,9480,9480,9480,9480,0
20230621,165400,224792790,9480,9480,9480,9480,0
20230621,165300,224792790,9480,9480,9480,9480,0
20230621,165200,224792790,9480,9480,9480,9480,0
20230621,165100,224792790,9480,9480,9480,9480,0
20230621,165000,224792790,9480,9480,9480,9480,0
20230621,164900,224792790,9480,9480,9480,9480,0
20230621,164800,224792790,9480,9480,9480,9480,0
20230621,164700,224792790,9480,9480,9480,9480,0
20230621,164600,224792790,9480,9480,9480,9480,466
20230621,164500,224792790,9480,9480,9480,9480,0
20230621,164400,224792790,9480,9480,9480,9480,0
20230621,164300,224792790,9480,9480,9480,9480,0
20230621,164200,224792790,9480,9480,9480,9480,0
20230621,164100,224792790,9480,9480,9480,9480,0
20230621,164000,224792790,9480,9480,9480,9480,0
20230621,163900,224792790,9480,9480,9480,9480,0
20230621,163800,224792790,9480,9480,9480,9480,0
20230621,163700,224792790,9480,9480,9480,9480,0
20230621,163600,224792790,9480,9480,9480,9480,0
20230621,163500,224792790,9480,9480,9480,9480,0
20230621,163400,224792790,9480,9480,9480,9480,0
20230621,163300,224792790,9480,9480,9480,9480,0
20230621,163200,224792790,9480,9480,9480,9480,0
20230621,163100,224792790,9480,9480,9480,9480,0
20230621,163000,224792790,9480,9480,9480,9480,0
20230621,162900,224792790,9480,9480,9480,9480,0
20230621,162800,224792790,9480,9480,9480,9480,0
20230621,162700,224792790,9480,9480,9480,9480,0
20230621,162600,224792790,9480,9480,9480,9480,0
20230621,162500,224792790,9480,9480,9480,9480,0
20230621,162400,224792790,9480,9480,9480,9480,0
20230621,162300,224792790,9480,9480,9480,9480,0
20230621,162200,224792790,9480,9480,9480,9480,0
20230621,162100,224792790,9480,9480,9480,9480,0
20230621,162000,224792790,9480,9480,9480,9480,0
20230621,161900,224792790,9480,9480,9480,9480,0
20230621,161800,224792790,9480,9480,9480,9480,0
20230621,161700,224792790,9480,9480,9480,9480,0
20230621,161600,224792790,9480,9480,9480,9480,466
20230621,161500,224792790,9480,9480,9480,9480,0
20230621,161400,224792790,9480,9480,9480,9480,0
20230621,161300,224792790,9480,9480,9480,9480,0
20230621,161200,224792790,9480,9480,9480,9480,0
20230621,161100,224792790,9480,9480,9480,9480,0
20230621,161000,224792790,9480,9480,9480,9480,0
20230621,160900,224792790,9480,9480,9480,9480,0
20230621,160800,224792790,9480,9480,9480,9480,0
20230621,160700,224792790,9480,9480,9480,9480,0
20230621,160600,224792790,9480,9480,9480,9480,0
20230621,160500,224792790,9480,9480,9480,9480,0
20230621,160400,224792790,9480,9480,9480,9480,0
20230621,160300,224792790,9480,9480,9480,9480,0
20230621,160200,224792790,9480,9480,9480,9480,0
20230621,160100,224792790,9480,9480,9480,9480,0
20230621,160000,224792790,9480,9480,9480,9480,0
20230621,155900,224792790,9480,9480,9480,9480,0
20230621,155800,224792790,9480,9480,9480,9480,0
20230621,155700,224792790,9480,9480,9480,9480,0
20230621,155600,224792790,9480,9480,9480,9480,0
20230621,155500,224792790,9480,9480,9480,9480,0
20230621,155400,224792790,9480,9480,9480,9480,0
20230621,155300,224792790,9480,9480,9480,9480,0
20230621,155200,224792790,9480,9480,9480,9480,0
20230621,155100,224792790,9480,9480,9480,9480,0
20230621,155000,224792790,9480,9480,9480,9480,0
20230621,154900,224792790,9480,9480,9480,9480,0
20230621,154800,224792790,9480,9480,9480,9480,0
20230621,154700,224792790,9480,9480,9480,9480,0
20230621,154600,224792790,9480,9480,9480,9480,466
20230621,154500,224792790,9480,9480,9480,9480,0
20230621,154400,224792790,9480,9480,9480,9480,0
20230621,154300,224792790,9480,9480,9480,9480,0
20230621,154200,224792790,9480,9480,9480,9480,0
20230621,154100,224792790,9480,9480,9480,9480,0
20230621,154000,224792790,9480,9480,9480,9480,0
20230621,153900,224792790,9480,9480,9480,9480,0
20230621,153800,224792790,9480,9480,9480,9480,0
20230621,153700,224792790,9480,9480,9480,9480,0
20230621,153600,224792790,9480,9480,9480,9480,0
20230621,153500,224792790,9480,9480,9480,9480,0
20230621,153400,224792790,9480,9480,9480,9480,0
20230621,153300,224792790,9480,9480,9480,9480,0
20230621,153200,224792790,9480,9480,9480,9480,0
20230621,153100,224792790,9480,9480,9480,9480,0
20230621,153000,224792790,9480,9480,9480,9480,466
20230621,152900,220375110,9480,9480,9480,9480,0
20230621,152800,220375110,9480,9480,9480,9480,0
20230621,152700,220375110,9480,9480,9480,9480,0
20230621,152600,220375110,9480,9480,9480,9480,0
20230621,152500,220375110,9480,9480,9480,9480,0
20230621,152400,220375110,9480,9480,9480,9480,0
20230621,152300,220375110,9480,9480,9480,9480,0
20230621,152200,220375110,9480,9480,9480,9480,0
20230621,152100,220375110,9480,9480,9480,9480,0
20230621,152000,220375110,9480,9480,9480,9480,0
20230621,151900,220375110,9480,9580,9580,9480,263
20230621,151800,217878240,9550,9500,9550,9500,627
20230621,151700,211906380,9500,9500,9500,9500,114
20230621,151600,210823380,9500,9500,9500,9500,0
20230621,151500,210823380,9500,9500,9500,9500,4
20230621,151400,210785380,9500,9500,9500,9500,0
20230621,151300,210785380,9500,9500,9500,9500,34
20230621,151200,210462380,9470,9520,9550,9470,200
20230621,151100,208562290,9520,9520,9520,9520,1
20230621,151000,208552770,9460,9500,9540,9460,262
20230621,150900,206066450,9590,9470,9590,9470,422
20230621,150800,202067470,9460,9550,9550,9460,1610
20230621,150700,186756140,9590,9590,9590,9590,0
20230621,150600,186756140,9590,9590,9590,9590,0
20230621,150500,186756140,9590,9590,9590,9590,1
20230621,150400,186746550,9600,9590,9600,9590,50
20230621,150300,186266920,9590,9590,9590,9590,0
20230621,150200,186266920,9590,9590,9590,9590,400
20230621,150100,182430920,9590,9590,9590,9590,0
20230621,150000,182430920,9590,9590,9590,9590,0
20230621,145900,182430920,9590,9590,9590,9590,0
20230621,145800,182430920,9590,9590,9590,9590,5
20230621,145700,182382970,9590,9520,9590,9520,848
20230621,145600,174299440,9590,9590,9590,9590,300
20230621,145500,171422440,9590,9590,9590,9590,1000
20230621,145400,161832440,9590,9580,9590,9580,400
20230621,145300,157999790,9590,9590,9590,9590,0
20230621,145200,157999790,9590,9590,9590,9590,0
20230621,145100,157999790,9590,9590,9590,9590,0
20230621,145000,157999790,9590,9590,9590,9590,0
20230621,144900,157999790,9590,9570,9590,9570,600
20230621,144800,152252510,9570,9570,9570,9570,0
20230621,144700,152252510,9570,9550,9570,9550,320
20230621,144600,149193390,9560,9560,9560,9560,0
20230621,144500,149193390,9560,9550,9560,9550,180
20230621,144400,147474070,9540,9540,9540,9540,4
20230621,144300,147435910,9540,9540,9540,9540,91
20230621,144200,146567770,9540,9540,9540,9540,80
20230621,144100,145804570,9540,9550,9550,9540,18
20230621,144000,145632830,9540,9510,9540,9510,284
20230621,143900,142924300,9510,9510,9510,9510,0
20230621,143800,142924300,9510,9510,9510,9510,0
20230621,143700,142924300,9510,9510,9510,9510,0
20230621,143600,142924300,9510,9510,9510,9510,270
20230621,143500,140356600,9510,9510,9510,9510,0
20230621,143400,140356600,9510,9510,9510,9510,0
20230621,143300,140356600,9510,9510,9510,9510,0
20230621,143200,140356600,9510,9510,9510,9510,1
20230621,143100,140347090,9490,9490,9490,9490,270
20230621,143000,137784790,9500,9500,9500,9500,0
20230621,142900,137784790,9500,9500,9500,9500,500
20230621,142800,133034790,9500,9500,9500,9500,0
20230621,142700,133034790,9500,9500,9500,9500,0
20230621,142600,133034790,9500,9500,9500,9500,200
20230621,142500,131134790,9510,9490,9510,9490,50
20230621,142400,130659470,9500,9500,9500,9500,0
20230621,142300,130659470,9500,9500,9500,9500,200
20230621,142200,128759470,9500,9500,9500,9500,0
20230621,142100,128759470,9500,9500,9500,9500,0
20230621,142000,128759470,9500,9500,9500,9500,0
20230621,141900,128759470,9500,9500,9500,9500,0
20230621,141800,128759470,9500,9500,9500,9500,0
20230621,141700,128759470,9500,9500,9500,9500,0
20230621,141600,128759470,9500,9500,9500,9500,0
20230621,141500,128759470,9500,9500,9500,9500,0
20230621,141400,128759470,9500,9500,9500,9500,0
20230621,141300,128759470,9500,9500,9500,9500,0
20230621,141200,128759470,9500,9500,9500,9500,0
20230621,141100,128759470,9500,9500,9500,9500,0
20230621,141000,128759470,9500,9500,9500,9500,0
20230621,140900,128759470,9500,9500,9500,9500,0
20230621,140800,128759470,9500,9500,9500,9500,1
20230621,140700,128749970,9500,9500,9500,9500,0
20230621,140600,128749970,9500,9500,9500,9500,0
20230621,140500,128749970,9500,9500,9500,9500,0
20230621,140400,128749970,9500,9500,9500,9500,0
20230621,140300,128749970,9500,9500,9500,9500,0
20230621,140200,128749970,9500,9500,9500,9500,0
20230621,140100,128749970,9500,9500,9500,9500,0
20230621,140000,128749970,9500,9500,9500,9500,0
20230621,135900,128749970,9500,9500,9500,9500,0
20230621,135800,128749970,9500,9500,9500,9500,0
20230621,135700,128749970,9500,9500,9500,9500,0
20230621,135600,128749970,9500,9500,9500,9500,0
20230621,135500,128749970,9500,9500,9500,9500,0
20230621,135400,128749970,9500,9500,9500,9500,0
20230621,135300,128749970,9500,9500,9500,9500,0
20230621,135200,128749970,9500,9500,9500,9500,0
20230621,135100,128749970,9500,9500,9500,9500,0
20230621,135000,128749970,9500,9500,9500,9500,0
20230621,134900,128749970,9500,9500,9500,9500,0
20230621,134800,128749970,9500,9500,9500,9500,0
20230621,134700,128749970,9500,9500,9500,9500,0
20230621,134600,128749970,9500,9500,9500,9500,0
20230621,134500,128749970,9500,9500,9500,9500,0
20230621,134400,128749970,9500,9500,9500,9500,0
20230621,134300,128749970,9500,9500,9500,9500,0
20230621,134200,128749970,9500,9500,9500,9500,0
20230621,134100,128749970,9500,9500,9500,9500,0
20230621,134000,128749970,9500,9500,9500,9500,0
20230621,133900,128749970,9500,9500,9500,9500,0
20230621,133800,128749970,9500,9500,9500,9500,0
20230621,133700,128749970,9500,9500,9500,9500,0
20230621,133600,128749970,9500,9500,9500,9500,0
20230621,133500,128749970,9500,9500,9500,9500,0
20230621,133400,128749970,9500,9500,9500,9500,0
20230621,133300,128749970,9500,9500,9500,9500,0
20230621,133200,128749970,9500,9500,9500,9500,0
20230621,133100,128749970,9500,9500,9500,9500,0
20230621,133000,128749970,9500,9500,9500,9500,0
20230621,132900,128749970,9500,9500,9500,9500,0
20230621,132800,128749970,9500,9500,9500,9500,0
20230621,132700,128749970,9500,9500,9500,9500,0
20230621,132600,128749970,9500,9500,9500,9500,0
20230621,132500,128749970,9500,9500,9500,9500,0
20230621,132400,128749970,9500,9500,9500,9500,0
20230621,132300,128749970,9500,9500,9500,9500,25
20230621,132200,128512470,9500,9500,9500,9500,0
20230621,132100,128512470,9500,9500,9500,9500,0
20230621,132000,128512470,9500,9500,9500,9500,0
20230621,131900,128512470,9500,9500,9500,9500,0
20230621,131800,128512470,9500,9500,9500,9500,9
20230621,131700,128426970,9460,9460,9460,9460,0
20230621,131600,128426970,9460,9460,9460,9460,0
20230621,131500,128426970,9460,9460,9460,9460,1
20230621,131400,128417510,9500,9500,9500,9500,0
20230621,131300,128417510,9500,9500,9500,9500,0
20230621,131200,128417510,9500,9500,9500,9500,0
20230621,131100,128417510,9500,9500,9500,9500,0
20230621,131000,128417510,9500,9500,9500,9500,0
20230621,130900,128417510,9500,9500,9500,9500,0
20230621,130800,128417510,9500,9500,9500,9500,0
20230621,130700,128417510,9500,9500,9500,9500,0
20230621,130600,128417510,9500,9500,9500,9500,0
20230621,130500,128417510,9500,9500,9500,9500,0
20230621,130400,128417510,9500,9500,9500,9500,0
20230621,130300,128417510,9500,9480,9500,9480,190
20230621,130200,126612630,9480,9480,9480,9480,0
20230621,130100,126612630,9480,9480,9480,9480,70
20230621,130000,125949030,9500,9500,9500,9500,0
20230621,125900,125949030,9500,9500,9500,9500,0
20230621,125800,125949030,9500,9500,9500,9500,0
20230621,125700,125949030,9500,9500,9500,9500,40
20230621,125600,125569030,9500,9500,9500,9500,100
20230621,125500,124619030,9500,9500,9500,9500,0
20230621,125400,124619030,9500,9500,9500,9500,0
20230621,125300,124619030,9500,9500,9500,9500,0
20230621,125200,124619030,9500,9500,9500,9500,0
20230621,125100,124619030,9500,9500,9500,9500,110
20230621,125000,123574030,9490,9490,9490,9490,0
20230621,124900,123574030,9490,9490,9490,9490,100
20230621,124800,122625030,9490,9490,9490,9490,0
20230621,124700,122625030,9490,9490,9490,9490,0
20230621,124600,122625030,9490,9490,9490,9490,0
20230621,124500,122625030,9490,9490,9490,9490,0
20230621,124400,122625030,9490,9490,9490,9490,0
20230621,124300,122625030,9490,9490,9490,9490,0
20230621,124200,122625030,9490,9490,9490,9490,0
20230621,124100,122625030,9490,9490,9490,9490,7
20230621,124000,122558600,9500,9500,9500,9500,96
20230621,123900,121646600,9500,9500,9500,9500,40
20230621,123800,121266600,9470,9500,9500,9470,65
20230621,123700,120649370,9500,9430,9500,9430,150
20230621,123600,119228280,9430,9430,9430,9430,60
20230621,123500,118662480,9400,9400,9400,9400,0
20230621,123400,118662480,9400,9400,9400,9400,0
20230621,123300,118662480,9400,9400,9400,9400,9
20230621,123200,118577880,9410,9410,9410,9410,0
20230621,123100,118577880,9410,9410,9410,9410,0
20230621,123000,118577880,9410,9410,9410,9410,4
20230621,122900,118540240,9430,9430,9430,9430,4
20230621,122800,118502520,9430,9410,9430,9410,104
20230621,122700,117522290,9400,9400,9400,9400,18
20230621,122600,117353090,9400,9400,9400,9400,0
20230621,122500,117353090,9400,9400,9400,9400,0
20230621,122400,117353090,9400,9370,9400,9370,310
20230621,122300,114439450,9390,9390,9390,9390,0
20230621,122200,114439450,9390,9390,9390,9390,0
20230621,122100,114439450,9390,9390,9390,9390,30
20230621,122000,114157750,9400,9400,9400,9400,0
20230621,121900,114157750,9400,9400,9400,9400,0
20230621,121800,114157750,9400,9400,9400,9400,0
20230621,121700,114157750,9400,9400,9400,9400,0
20230621,121600,114157750,9400,9400,9400,9400,0
20230621,121500,114157750,9400,9400,9400,9400,0
20230621,121400,114157750,9400,9400,9400,9400,0
20230621,121300,114157750,9400,9400,9400,9400,0
20230621,121200,114157750,9400,9400,9400,9400,1
20230621,121100,114148350,9360,9360,9360,9360,51
20230621,121000,113670990,9400,9400,9400,9400,0
20230621,120900,113670990,9400,9400,9400,9400,0
20230621,120800,113670990,9400,9400,9400,9400,0
20230621,120700,113670990,9400,9400,9400,9400,0
20230621,120600,113670990,9400,9400,9400,9400,0
20230621,120500,113670990,9400,9400,9400,9400,0
20230621,120400,113670990,9400,9400,9400,9400,0
20230621,120300,113670990,9400,9400,9400,9400,0
20230621,120200,113670990,9400,9400,9400,9400,0
20230621,120100,113670990,9400,9400,9400,9400,0
20230621,120000,113670990,9400,9400,9400,9400,0
20230621,115900,113670990,9400,9400,9400,9400,0
20230621,115800,113670990,9400,9400,9400,9400,0
20230621,115700,113670990,9400,9400,9400,9400,0
20230621,115600,113670990,9400,9400,9400,9400,0
20230621,115500,113670990,9400,9400,9400,9400,0
20230621,115400,113670990,9400,9400,9400,9400,0
20230621,115300,113670990,9400,9400,9400,9400,0
20230621,115200,113670990,9400,9400,9400,9400,0
20230621,115100,113670990,9400,9400,9400,9400,0
20230621,115000,113670990,9400,9400,9400,9400,0
20230621,114900,113670990,9400,9400,9400,9400,161
20230621,114800,112157590,9430,9430,9430,9430,29
20230621,114700,111884120,9440,9440,9440,9440,0
20230621,114600,111884120,9440,9440,9440,9440,0
20230621,114500,111884120,9440,9440,9440,9440,0
20230621,114400,111884120,9440,9440,9440,9440,0
20230621,114300,111884120,9440,9440,9440,9440,0
20230621,114200,111884120,9440,9440,9440,9440,0
20230621,114100,111884120,9440,9440,9440,9440,0
20230621,114000,111884120,9440,9440,9440,9440,0
20230621,113900,111884120,9440,9440,9440,9440,0
20230621,113800,111884120,9440,9440,9440,9440,0
20230621,113700,111884120,9440,9440,9440,9440,0
20230621,113600,111884120,9440,9440,9440,9440,0
20230621,113500,111884120,9440,9440,9440,9440,0
20230621,113400,111884120,9440,9440,9440,9440,0
20230621,113300,111884120,9440,9440,9440,9440,0
20230621,113200,111884120,9440,9440,9440,9440,0
20230621,113100,111884120,9440,9440,9440,9440,0
20230621,113000,111884120,9440,9440,9440,9440,0
20230621,112900,111884120,9440,9440,9440,9440,0
20230621,112800,111884120,9440,9440,9440,9440,0
20230621,112700,111884120,9440,9440,9440,9440,0
20230621,112600,111884120,9440,9440,9440,9440,0
20230621,112500,111884120,9440,9440,9440,9440,0
20230621,112400,111884120,9440,9440,9440,9440,1
20230621,112300,111874680,9440,9440,9440,9440,0
20230621,112200,111874680,9440,9440,9440,9440,2
20230621,112100,111855800,9370,9370,9370,9370,0
20230621,112000,111855800,9370,9400,9400,9370,168
20230621,111900,110279420,9400,9400,9400,9400,0
20230621,111800,110279420,9400,9400,9400,9400,0
20230621,111700,110279420,9400,9400,9400,9400,0
20230621,111600,110279420,9400,9400,9400,9400,0
20230621,111500,110279420,9400,9400,9400,9400,0
20230621,111400,110279420,9400,9400,9400,9400,0
20230621,111300,110279420,9400,9400,9400,9400,0
20230621,111200,110279420,9400,9400,9400,9400,0
20230621,111100,110279420,9400,9400,9400,9400,10
20230621,111000,110185420,9440,9440,9440,9440,0
20230621,110900,110185420,9440,9440,9440,9440,0
20230621,110800,110185420,9440,9440,9440,9440,0
20230621,110700,110185420,9440,9440,9440,9440,0
20230621,110600,110185420,9440,9440,9440,9440,0
20230621,110500,110185420,9440,9350,9440,9350,5
20230621,110400,110138580,9440,9440,9440,9440,0
20230621,110300,110138580,9440,9440,9440,9440,0
20230621,110200,110138580,9440,9440,9440,9440,0
20230621,110100,110138580,9440,9440,9440,9440,0
20230621,110000,110138580,9440,9440,9440,9440,0
20230621,105900,110138580,9440,9440,9440,9440,1
20230621,105800,110129140,9350,9350,9350,9350,0
20230621,105700,110129140,9350,9350,9350,9350,1
20230621,105600,110119790,9350,9350,9350,9350,0
20230621,105500,110119790,9350,9350,9350,9350,0
20230621,105400,110119790,9350,9350,9350,9350,0
20230621,105300,110119790,9350,9350,9350,9350,0
20230621,105200,110119790,9350,9350,9350,9350,0
20230621,105100,110119790,9350,9370,9370,9350,17
20230621,105000,109960820,9350,9350,9350,9350,0
20230621,104900,109960820,9350,9360,9360,9350,10
20230621,104800,109867290,9350,9350,9350,9350,0
20230621,104700,109867290,9350,9390,9390,9350,100
20230621,104600,108930350,9440,9440,9440,9440,0
20230621,104500,108930350,9440,9440,9440,9440,0
20230621,104400,108930350,9440,9440,9440,9440,0
20230621,104300,108930350,9440,9440,9440,9440,0
20230621,104200,108930350,9440,9440,9440,9440,0
20230621,104100,108930350,9440,9440,9440,9440,0
20230621,104000,108930350,9440,9440,9440,9440,0
20230621,103900,108930350,9440,9440,9440,9440,0
20230621,103800,108930350,9440,9440,9440,9440,0
20230621,103700,108930350,9440,9440,9440,9440,0
20230621,103600,108930350,9440,9440,9440,9440,0
20230621,103500,108930350,9440,9440,9440,9440,0
20230621,103400,108930350,9440,9440,9440,9440,0
20230621,103300,108930350,9440,9440,9440,9440,0
20230621,103200,108930350,9440,9440,9440,9440,1
20230621,103100,108920910,9360,9410,9410,9360,599
20230621,103000,103304450,9430,9430,9430,9430,0
20230621,102900,103304450,9430,9430,9430,9430,4
20230621,102800,103266730,9450,9450,9450,9450,0
20230621,102700,103266730,9450,9450,9450,9450,0
20230621,102600,103266730,9450,9450,9450,9450,0
20230621,102500,103266730,9450,9450,9450,9450,1
20230621,102400,103257280,9430,9430,9430,9430,0
20230621,102300,103257280,9430,9430,9430,9430,0
20230621,102200,103257280,9430,9430,9430,9430,0
20230621,102100,103257280,9430,9430,9430,9430,0
20230621,102000,103257280,9430,9470,9470,9430,470
20230621,101900,98815410,9530,9530,9530,9530,0
20230621,101800,98815410,9530,9530,9530,9530,0
20230621,101700,98815410,9530,9530,9530,9530,0
20230621,101600,98815410,9530,9530,9530,9530,0
20230621,101500,98815410,9530,9530,9530,9530,1
20230621,101400,98805880,9460,9550,9550,9460,200
20230621,101300,96901690,9600,9600,9600,9600,0
20230621,101200,96901690,9600,9590,9600,9590,2
20230621,101100,96882500,9570,9570,9570,9570,0
20230621,101000,96882500,9570,9570,9570,9570,0
20230621,100900,96882500,9570,9570,9570,9570,0
20230621,100800,96882500,9570,9570,9570,9570,0
20230621,100700,96882500,9570,9570,9570,9570,0
20230621,100600,96882500,9570,9570,9570,9570,0
20230621,100500,96882500,9570,9570,9570,9570,0
20230621,100400,96882500,9570,9560,9570,9560,3
20230621,100300,96853800,9570,9570,9570,9570,1
20230621,100200,96844230,9600,9590,9600,9590,27
20230621,100100,96585290,9590,9590,9590,9590,0
20230621,100000,96585290,9590,9590,9590,9590,0
20230621,095900,96585290,9590,9590,9590,9590,0
20230621,095800,96585290,9590,9590,9590,9590,1
20230621,095700,96575700,9580,9580,9580,9580,0
20230621,095600,96575700,9580,9580,9580,9580,0
20230621,095500,96575700,9580,9580,9580,9580,0
20230621,095400,96575700,9580,9580,9580,9580,0
20230621,095300,96575700,9580,9580,9580,9580,11
20230621,095200,96470320,9610,9610,9610,9610,100
20230621,095100,95509320,9620,9580,9620,9580,202
20230621,095000,93574120,9630,9630,9630,9630,0
20230621,094900,93574120,9630,9630,9630,9630,0
20230621,094800,93574120,9630,9630,9630,9630,0
20230621,094700,93574120,9630,9630,9630,9630,0
20230621,094600,93574120,9630,9640,9640,9630,84
20230621,094500,92764460,9640,9640,9640,9640,0
20230621,094400,92764460,9640,9630,9640,9630,6
20230621,094300,92706640,9630,9630,9640,9630,99
20230621,094200,91753260,9640,9570,9640,9570,11
20230621,094100,91647920,9640,9630,9640,9630,100
20230621,094000,90683930,9640,9640,9640,9640,1
20230621,093900,90674290,9650,9640,9650,9630,32
20230621,093800,90365550,9630,9640,9640,9630,113
20230621,093700,89276260,9640,9640,9640,9640,0
20230621,093600,89276260,9640,9640,9640,9640,0
20230621,093500,89276260,9640,9640,9640,9640,0
20230621,093400,89276260,9640,9640,9640,9640,66
20230621,093300,88640020,9650,9630,9650,9630,86
20230621,093200,87811610,9640,9620,9640,9620,100
20230621,093100,86847810,9650,9490,9650,9490,254
20230621,093000,84431870,9430,9430,9430,9430,0
20230621,092900,84431870,9430,9430,9430,9430,0
20230621,092800,84431870,9430,9430,9430,9430,87
20230621,092700,83611460,9400,9400,9400,9400,50
20230621,092600,83141460,9400,9400,9400,9400,0
20230621,092500,83141460,9400,9400,9400,9400,100
20230621,092400,82201460,9410,9410,9410,9410,190
20230621,092300,80413560,9410,9430,9430,9410,366
20230621,092200,76968440,9430,9440,9440,9430,216
20230621,092100,74929570,9460,9460,9460,9460,13
20230621,092000,74806590,9510,9510,9510,9510,0
20230621,091900,74806590,9510,9510,9510,9510,0
20230621,091800,74806590,9510,9510,9510,9510,0
20230621,091700,74806590,9510,9510,9510,9510,0
20230621,091600,74806590,9510,9510,9510,9510,1
20230621,091500,74797080,9440,9440,9440,9440,145
20230621,091400,73428280,9530,9460,9530,9460,6
20230621,091300,73371450,9460,9460,9530,9460,150
20230621,091200,71948980,9460,9460,9460,9410,103
20230621,091100,70976860,9430,9430,9430,9430,181
20230621,091000,69270030,9470,9470,9470,9470,0
20230621,090900,69270030,9470,9370,9470,9370,182
20230621,090800,67564590,9470,9520,9520,9470,132
20230621,090700,66314500,9480,9280,9480,9270,1031
20230621,090600,56700520,9330,9190,9330,9180,2250
20230621,090500,35968970,9200,9520,9520,9010,3237
20230621,090400,6055590,9570,9570,9570,9570,0
20230621,090300,6055590,9570,9570,9570,9560,125
20230621,090200,4859540,9580,9610,9610,9580,406
20230621,090100,963940,9610,9640,9650,9610,55
20230621,090000,433820,9600,9650,9650,9600,45