KissMeData/200470/min/candle-20230623.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230623,235500,272951300,3290,3290,3290,3290,1218
20230623,235400,272951300,3290,3290,3290,3290,0
20230623,235300,272951300,3290,3290,3290,3290,0
20230623,235200,272951300,3290,3290,3290,3290,0
20230623,235100,272951300,3290,3290,3290,3290,0
20230623,235000,272951300,3290,3290,3290,3290,0
20230623,234900,272951300,3290,3290,3290,3290,0
20230623,234800,272951300,3290,3290,3290,3290,0
20230623,234700,272951300,3290,3290,3290,3290,0
20230623,234600,272951300,3290,3290,3290,3290,0
20230623,234500,272951300,3290,3290,3290,3290,0
20230623,234400,272951300,3290,3290,3290,3290,0
20230623,234300,272951300,3290,3290,3290,3290,0
20230623,234200,272951300,3290,3290,3290,3290,0
20230623,234100,272951300,3290,3290,3290,3290,0
20230623,234000,272951300,3290,3290,3290,3290,0
20230623,233900,272951300,3290,3290,3290,3290,0
20230623,233800,272951300,3290,3290,3290,3290,0
20230623,233700,272951300,3290,3290,3290,3290,0
20230623,233600,272951300,3290,3290,3290,3290,0
20230623,233500,272951300,3290,3290,3290,3290,0
20230623,233400,272951300,3290,3290,3290,3290,0
20230623,233300,272951300,3290,3290,3290,3290,0
20230623,233200,272951300,3290,3290,3290,3290,0
20230623,233100,272951300,3290,3290,3290,3290,0
20230623,233000,272951300,3290,3290,3290,3290,0
20230623,232900,272951300,3290,3290,3290,3290,0
20230623,232800,272951300,3290,3290,3290,3290,0
20230623,232700,272951300,3290,3290,3290,3290,0
20230623,232600,272951300,3290,3290,3290,3290,0
20230623,232500,272951300,3290,3290,3290,3290,1218
20230623,232400,272951300,3290,3290,3290,3290,0
20230623,232300,272951300,3290,3290,3290,3290,0
20230623,232200,272951300,3290,3290,3290,3290,0
20230623,232100,272951300,3290,3290,3290,3290,0
20230623,232000,272951300,3290,3290,3290,3290,0
20230623,231900,272951300,3290,3290,3290,3290,0
20230623,231800,272951300,3290,3290,3290,3290,0
20230623,231700,272951300,3290,3290,3290,3290,0
20230623,231600,272951300,3290,3290,3290,3290,0
20230623,231500,272951300,3290,3290,3290,3290,0
20230623,231400,272951300,3290,3290,3290,3290,0
20230623,231300,272951300,3290,3290,3290,3290,0
20230623,231200,272951300,3290,3290,3290,3290,0
20230623,231100,272951300,3290,3290,3290,3290,0
20230623,231000,272951300,3290,3290,3290,3290,0
20230623,230900,272951300,3290,3290,3290,3290,0
20230623,230800,272951300,3290,3290,3290,3290,0
20230623,230700,272951300,3290,3290,3290,3290,0
20230623,230600,272951300,3290,3290,3290,3290,0
20230623,230500,272951300,3290,3290,3290,3290,0
20230623,230400,272951300,3290,3290,3290,3290,0
20230623,230300,272951300,3290,3290,3290,3290,0
20230623,230200,272951300,3290,3290,3290,3290,0
20230623,230100,272951300,3290,3290,3290,3290,0
20230623,230000,272951300,3290,3290,3290,3290,0
20230623,225900,272951300,3290,3290,3290,3290,0
20230623,225800,272951300,3290,3290,3290,3290,0
20230623,225700,272951300,3290,3290,3290,3290,0
20230623,225600,272951300,3290,3290,3290,3290,0
20230623,225500,272951300,3290,3290,3290,3290,1218
20230623,225400,272951300,3290,3290,3290,3290,0
20230623,225300,272951300,3290,3290,3290,3290,0
20230623,225200,272951300,3290,3290,3290,3290,0
20230623,225100,272951300,3290,3290,3290,3290,0
20230623,225000,272951300,3290,3290,3290,3290,0
20230623,224900,272951300,3290,3290,3290,3290,0
20230623,224800,272951300,3290,3290,3290,3290,0
20230623,224700,272951300,3290,3290,3290,3290,0
20230623,224600,272951300,3290,3290,3290,3290,0
20230623,224500,272951300,3290,3290,3290,3290,0
20230623,224400,272951300,3290,3290,3290,3290,0
20230623,224300,272951300,3290,3290,3290,3290,0
20230623,224200,272951300,3290,3290,3290,3290,0
20230623,224100,272951300,3290,3290,3290,3290,0
20230623,224000,272951300,3290,3290,3290,3290,0
20230623,223900,272951300,3290,3290,3290,3290,0
20230623,223800,272951300,3290,3290,3290,3290,0
20230623,223700,272951300,3290,3290,3290,3290,0
20230623,223600,272951300,3290,3290,3290,3290,0
20230623,223500,272951300,3290,3290,3290,3290,0
20230623,223400,272951300,3290,3290,3290,3290,0
20230623,223300,272951300,3290,3290,3290,3290,0
20230623,223200,272951300,3290,3290,3290,3290,0
20230623,223100,272951300,3290,3290,3290,3290,0
20230623,223000,272951300,3290,3290,3290,3290,0
20230623,222900,272951300,3290,3290,3290,3290,0
20230623,222800,272951300,3290,3290,3290,3290,0
20230623,222700,272951300,3290,3290,3290,3290,0
20230623,222600,272951300,3290,3290,3290,3290,0
20230623,222500,272951300,3290,3290,3290,3290,1218
20230623,222400,272951300,3290,3290,3290,3290,0
20230623,222300,272951300,3290,3290,3290,3290,0
20230623,222200,272951300,3290,3290,3290,3290,0
20230623,222100,272951300,3290,3290,3290,3290,0
20230623,222000,272951300,3290,3290,3290,3290,0
20230623,221900,272951300,3290,3290,3290,3290,0
20230623,221800,272951300,3290,3290,3290,3290,0
20230623,221700,272951300,3290,3290,3290,3290,0
20230623,221600,272951300,3290,3290,3290,3290,0
20230623,221500,272951300,3290,3290,3290,3290,0
20230623,221400,272951300,3290,3290,3290,3290,0
20230623,221300,272951300,3290,3290,3290,3290,0
20230623,221200,272951300,3290,3290,3290,3290,0
20230623,221100,272951300,3290,3290,3290,3290,0
20230623,221000,272951300,3290,3290,3290,3290,0
20230623,220900,272951300,3290,3290,3290,3290,0
20230623,220800,272951300,3290,3290,3290,3290,0
20230623,220700,272951300,3290,3290,3290,3290,0
20230623,220600,272951300,3290,3290,3290,3290,0
20230623,220500,272951300,3290,3290,3290,3290,0
20230623,220400,272951300,3290,3290,3290,3290,0
20230623,220300,272951300,3290,3290,3290,3290,0
20230623,220200,272951300,3290,3290,3290,3290,0
20230623,220100,272951300,3290,3290,3290,3290,0
20230623,220000,272951300,3290,3290,3290,3290,0
20230623,215900,272951300,3290,3290,3290,3290,0
20230623,215800,272951300,3290,3290,3290,3290,0
20230623,215700,272951300,3290,3290,3290,3290,0
20230623,215600,272951300,3290,3290,3290,3290,0
20230623,215500,272951300,3290,3290,3290,3290,1218
20230623,215400,272951300,3290,3290,3290,3290,0
20230623,215300,272951300,3290,3290,3290,3290,0
20230623,215200,272951300,3290,3290,3290,3290,0
20230623,215100,272951300,3290,3290,3290,3290,0
20230623,215000,272951300,3290,3290,3290,3290,0
20230623,214900,272951300,3290,3290,3290,3290,0
20230623,214800,272951300,3290,3290,3290,3290,0
20230623,214700,272951300,3290,3290,3290,3290,0
20230623,214600,272951300,3290,3290,3290,3290,0
20230623,214500,272951300,3290,3290,3290,3290,0
20230623,214400,272951300,3290,3290,3290,3290,0
20230623,214300,272951300,3290,3290,3290,3290,0
20230623,214200,272951300,3290,3290,3290,3290,0
20230623,214100,272951300,3290,3290,3290,3290,0
20230623,214000,272951300,3290,3290,3290,3290,0
20230623,213900,272951300,3290,3290,3290,3290,0
20230623,213800,272951300,3290,3290,3290,3290,0
20230623,213700,272951300,3290,3290,3290,3290,0
20230623,213600,272951300,3290,3290,3290,3290,0
20230623,213500,272951300,3290,3290,3290,3290,0
20230623,213400,272951300,3290,3290,3290,3290,0
20230623,213300,272951300,3290,3290,3290,3290,0
20230623,213200,272951300,3290,3290,3290,3290,0
20230623,213100,272951300,3290,3290,3290,3290,0
20230623,213000,272951300,3290,3290,3290,3290,0
20230623,212900,272951300,3290,3290,3290,3290,0
20230623,212800,272951300,3290,3290,3290,3290,0
20230623,212700,272951300,3290,3290,3290,3290,0
20230623,212600,272951300,3290,3290,3290,3290,0
20230623,212500,272951300,3290,3290,3290,3290,1218
20230623,212400,272951300,3290,3290,3290,3290,0
20230623,212300,272951300,3290,3290,3290,3290,0
20230623,212200,272951300,3290,3290,3290,3290,0
20230623,212100,272951300,3290,3290,3290,3290,0
20230623,212000,272951300,3290,3290,3290,3290,0
20230623,211900,272951300,3290,3290,3290,3290,0
20230623,211800,272951300,3290,3290,3290,3290,0
20230623,211700,272951300,3290,3290,3290,3290,0
20230623,211600,272951300,3290,3290,3290,3290,0
20230623,211500,272951300,3290,3290,3290,3290,0
20230623,211400,272951300,3290,3290,3290,3290,0
20230623,211300,272951300,3290,3290,3290,3290,0
20230623,211200,272951300,3290,3290,3290,3290,0
20230623,211100,272951300,3290,3290,3290,3290,0
20230623,211000,272951300,3290,3290,3290,3290,0
20230623,210900,272951300,3290,3290,3290,3290,0
20230623,210800,272951300,3290,3290,3290,3290,0
20230623,210700,272951300,3290,3290,3290,3290,0
20230623,210600,272951300,3290,3290,3290,3290,0
20230623,210500,272951300,3290,3290,3290,3290,0
20230623,210400,272951300,3290,3290,3290,3290,0
20230623,210300,272951300,3290,3290,3290,3290,0
20230623,210200,272951300,3290,3290,3290,3290,0
20230623,210100,272951300,3290,3290,3290,3290,0
20230623,210000,272951300,3290,3290,3290,3290,0
20230623,205900,272951300,3290,3290,3290,3290,0
20230623,205800,272951300,3290,3290,3290,3290,0
20230623,205700,272951300,3290,3290,3290,3290,0
20230623,205600,272951300,3290,3290,3290,3290,0
20230623,205500,272951300,3290,3290,3290,3290,1218
20230623,205400,272951300,3290,3290,3290,3290,0
20230623,205300,272951300,3290,3290,3290,3290,0
20230623,205200,272951300,3290,3290,3290,3290,0
20230623,205100,272951300,3290,3290,3290,3290,0
20230623,205000,272951300,3290,3290,3290,3290,0
20230623,204900,272951300,3290,3290,3290,3290,0
20230623,204800,272951300,3290,3290,3290,3290,0
20230623,204700,272951300,3290,3290,3290,3290,0
20230623,204600,272951300,3290,3290,3290,3290,0
20230623,204500,272951300,3290,3290,3290,3290,0
20230623,204400,272951300,3290,3290,3290,3290,0
20230623,204300,272951300,3290,3290,3290,3290,0
20230623,204200,272951300,3290,3290,3290,3290,0
20230623,204100,272951300,3290,3290,3290,3290,0
20230623,204000,272951300,3290,3290,3290,3290,0
20230623,203900,272951300,3290,3290,3290,3290,0
20230623,203800,272951300,3290,3290,3290,3290,0
20230623,203700,272951300,3290,3290,3290,3290,0
20230623,203600,272951300,3290,3290,3290,3290,0
20230623,203500,272951300,3290,3290,3290,3290,0
20230623,203400,272951300,3290,3290,3290,3290,0
20230623,203300,272951300,3290,3290,3290,3290,0
20230623,203200,272951300,3290,3290,3290,3290,0
20230623,203100,272951300,3290,3290,3290,3290,0
20230623,203000,272951300,3290,3290,3290,3290,0
20230623,202900,272951300,3290,3290,3290,3290,0
20230623,202800,272951300,3290,3290,3290,3290,0
20230623,202700,272951300,3290,3290,3290,3290,0
20230623,202600,272951300,3290,3290,3290,3290,0
20230623,202500,272951300,3290,3290,3290,3290,1218
20230623,202400,272951300,3290,3290,3290,3290,0
20230623,202300,272951300,3290,3290,3290,3290,0
20230623,202200,272951300,3290,3290,3290,3290,0
20230623,202100,272951300,3290,3290,3290,3290,0
20230623,202000,272951300,3290,3290,3290,3290,0
20230623,201900,272951300,3290,3290,3290,3290,0
20230623,201800,272951300,3290,3290,3290,3290,0
20230623,201700,272951300,3290,3290,3290,3290,0
20230623,201600,272951300,3290,3290,3290,3290,0
20230623,201500,272951300,3290,3290,3290,3290,0
20230623,201400,272951300,3290,3290,3290,3290,0
20230623,201300,272951300,3290,3290,3290,3290,0
20230623,201200,272951300,3290,3290,3290,3290,0
20230623,201100,272951300,3290,3290,3290,3290,0
20230623,201000,272951300,3290,3290,3290,3290,0
20230623,200900,272951300,3290,3290,3290,3290,0
20230623,200800,272951300,3290,3290,3290,3290,0
20230623,200700,272951300,3290,3290,3290,3290,0
20230623,200600,272951300,3290,3290,3290,3290,0
20230623,200500,272951300,3290,3290,3290,3290,0
20230623,200400,272951300,3290,3290,3290,3290,0
20230623,200300,272951300,3290,3290,3290,3290,0
20230623,200200,272951300,3290,3290,3290,3290,0
20230623,200100,272951300,3290,3290,3290,3290,0
20230623,200000,272951300,3290,3290,3290,3290,0
20230623,195900,272951300,3290,3290,3290,3290,0
20230623,195800,272951300,3290,3290,3290,3290,0
20230623,195700,272951300,3290,3290,3290,3290,0
20230623,195600,272951300,3290,3290,3290,3290,0
20230623,195500,272951300,3290,3290,3290,3290,1218
20230623,195400,272951300,3290,3290,3290,3290,0
20230623,195300,272951300,3290,3290,3290,3290,0
20230623,195200,272951300,3290,3290,3290,3290,0
20230623,195100,272951300,3290,3290,3290,3290,0
20230623,195000,272951300,3290,3290,3290,3290,0
20230623,194900,272951300,3290,3290,3290,3290,0
20230623,194800,272951300,3290,3290,3290,3290,0
20230623,194700,272951300,3290,3290,3290,3290,0
20230623,194600,272951300,3290,3290,3290,3290,0
20230623,194500,272951300,3290,3290,3290,3290,0
20230623,194400,272951300,3290,3290,3290,3290,0
20230623,194300,272951300,3290,3290,3290,3290,0
20230623,194200,272951300,3290,3290,3290,3290,0
20230623,194100,272951300,3290,3290,3290,3290,0
20230623,194000,272951300,3290,3290,3290,3290,0
20230623,193900,272951300,3290,3290,3290,3290,0
20230623,193800,272951300,3290,3290,3290,3290,0
20230623,193700,272951300,3290,3290,3290,3290,0
20230623,193600,272951300,3290,3290,3290,3290,0
20230623,193500,272951300,3290,3290,3290,3290,0
20230623,193400,272951300,3290,3290,3290,3290,0
20230623,193300,272951300,3290,3290,3290,3290,0
20230623,193200,272951300,3290,3290,3290,3290,0
20230623,193100,272951300,3290,3290,3290,3290,0
20230623,193000,272951300,3290,3290,3290,3290,0
20230623,192900,272951300,3290,3290,3290,3290,0
20230623,192800,272951300,3290,3290,3290,3290,0
20230623,192700,272951300,3290,3290,3290,3290,0
20230623,192600,272951300,3290,3290,3290,3290,0
20230623,192500,272951300,3290,3290,3290,3290,1218
20230623,192400,272951300,3290,3290,3290,3290,0
20230623,192300,272951300,3290,3290,3290,3290,0
20230623,192200,272951300,3290,3290,3290,3290,0
20230623,192100,272951300,3290,3290,3290,3290,0
20230623,192000,272951300,3290,3290,3290,3290,0
20230623,191900,272951300,3290,3290,3290,3290,0
20230623,191800,272951300,3290,3290,3290,3290,0
20230623,191700,272951300,3290,3290,3290,3290,0
20230623,191600,272951300,3290,3290,3290,3290,0
20230623,191500,272951300,3290,3290,3290,3290,0
20230623,191400,272951300,3290,3290,3290,3290,0
20230623,191300,272951300,3290,3290,3290,3290,0
20230623,191200,272951300,3290,3290,3290,3290,0
20230623,191100,272951300,3290,3290,3290,3290,0
20230623,191000,272951300,3290,3290,3290,3290,0
20230623,190900,272951300,3290,3290,3290,3290,0
20230623,190800,272951300,3290,3290,3290,3290,0
20230623,190700,272951300,3290,3290,3290,3290,0
20230623,190600,272951300,3290,3290,3290,3290,0
20230623,190500,272951300,3290,3290,3290,3290,0
20230623,190400,272951300,3290,3290,3290,3290,0
20230623,190300,272951300,3290,3290,3290,3290,0
20230623,190200,272951300,3290,3290,3290,3290,0
20230623,190100,272951300,3290,3290,3290,3290,0
20230623,190000,272951300,3290,3290,3290,3290,0
20230623,185900,272951300,3290,3290,3290,3290,0
20230623,185800,272951300,3290,3290,3290,3290,0
20230623,185700,272951300,3290,3290,3290,3290,0
20230623,185600,272951300,3290,3290,3290,3290,0
20230623,185500,272951300,3290,3290,3290,3290,1218
20230623,185400,272951300,3290,3290,3290,3290,0
20230623,185300,272951300,3290,3290,3290,3290,0
20230623,185200,272951300,3290,3290,3290,3290,0
20230623,185100,272951300,3290,3290,3290,3290,0
20230623,185000,272951300,3290,3290,3290,3290,0
20230623,184900,272951300,3290,3290,3290,3290,0
20230623,184800,272951300,3290,3290,3290,3290,0
20230623,184700,272951300,3290,3290,3290,3290,0
20230623,184600,272951300,3290,3290,3290,3290,0
20230623,184500,272951300,3290,3290,3290,3290,0
20230623,184400,272951300,3290,3290,3290,3290,0
20230623,184300,272951300,3290,3290,3290,3290,0
20230623,184200,272951300,3290,3290,3290,3290,0
20230623,184100,272951300,3290,3290,3290,3290,0
20230623,184000,272951300,3290,3290,3290,3290,0
20230623,183900,272951300,3290,3290,3290,3290,0
20230623,183800,272951300,3290,3290,3290,3290,0
20230623,183700,272951300,3290,3290,3290,3290,0
20230623,183600,272951300,3290,3290,3290,3290,0
20230623,183500,272951300,3290,3290,3290,3290,0
20230623,183400,272951300,3290,3290,3290,3290,0
20230623,183300,272951300,3290,3290,3290,3290,0
20230623,183200,272951300,3290,3290,3290,3290,0
20230623,183100,272951300,3290,3290,3290,3290,0
20230623,183000,272951300,3290,3290,3290,3290,0
20230623,182900,272951300,3290,3290,3290,3290,0
20230623,182800,272951300,3290,3290,3290,3290,0
20230623,182700,272951300,3290,3290,3290,3290,0
20230623,182600,272951300,3290,3290,3290,3290,0
20230623,182500,272951300,3290,3290,3290,3290,1218
20230623,182400,272951300,3290,3290,3290,3290,0
20230623,182300,272951300,3290,3290,3290,3290,0
20230623,182200,272951300,3290,3290,3290,3290,0
20230623,182100,272951300,3290,3290,3290,3290,0
20230623,182000,272951300,3290,3290,3290,3290,0
20230623,181900,272951300,3290,3290,3290,3290,0
20230623,181800,272951300,3290,3290,3290,3290,0
20230623,181700,272951300,3290,3290,3290,3290,0
20230623,181600,272951300,3290,3290,3290,3290,0
20230623,181500,272951300,3290,3290,3290,3290,0
20230623,181400,272951300,3290,3290,3290,3290,0
20230623,181300,272951300,3290,3290,3290,3290,0
20230623,181200,272951300,3290,3290,3290,3290,0
20230623,181100,272951300,3290,3290,3290,3290,0
20230623,181000,272951300,3290,3290,3290,3290,0
20230623,180900,272951300,3290,3290,3290,3290,0
20230623,180800,272951300,3290,3290,3290,3290,0
20230623,180700,272951300,3290,3290,3290,3290,0
20230623,180600,272951300,3290,3290,3290,3290,0
20230623,180500,272951300,3290,3290,3290,3290,0
20230623,180400,272951300,3290,3290,3290,3290,0
20230623,180300,272951300,3290,3290,3290,3290,0
20230623,180200,272951300,3290,3290,3290,3290,0
20230623,180100,272951300,3290,3290,3290,3290,0
20230623,180000,272951300,3290,3290,3290,3290,0
20230623,175900,272951300,3290,3290,3290,3290,0
20230623,175800,272951300,3290,3290,3290,3290,0
20230623,175700,272951300,3290,3290,3290,3290,0
20230623,175600,272951300,3290,3290,3290,3290,0
20230623,175500,272951300,3290,3290,3290,3290,1218
20230623,175400,272951300,3290,3290,3290,3290,0
20230623,175300,272951300,3290,3290,3290,3290,0
20230623,175200,272951300,3290,3290,3290,3290,0
20230623,175100,272951300,3290,3290,3290,3290,0
20230623,175000,272951300,3290,3290,3290,3290,0
20230623,174900,272951300,3290,3290,3290,3290,0
20230623,174800,272951300,3290,3290,3290,3290,0
20230623,174700,272951300,3290,3290,3290,3290,0
20230623,174600,272951300,3290,3290,3290,3290,0
20230623,174500,272951300,3290,3290,3290,3290,0
20230623,174400,272951300,3290,3290,3290,3290,0
20230623,174300,272951300,3290,3290,3290,3290,0
20230623,174200,272951300,3290,3290,3290,3290,0
20230623,174100,272951300,3290,3290,3290,3290,0
20230623,174000,272951300,3290,3290,3290,3290,0
20230623,173900,272951300,3290,3290,3290,3290,0
20230623,173800,272951300,3290,3290,3290,3290,0
20230623,173700,272951300,3290,3290,3290,3290,0
20230623,173600,272951300,3290,3290,3290,3290,0
20230623,173500,272951300,3290,3290,3290,3290,0
20230623,173400,272951300,3290,3290,3290,3290,0
20230623,173300,272951300,3290,3290,3290,3290,0
20230623,173200,272951300,3290,3290,3290,3290,0
20230623,173100,272951300,3290,3290,3290,3290,0
20230623,173000,272951300,3290,3290,3290,3290,0
20230623,172900,272951300,3290,3290,3290,3290,0
20230623,172800,272951300,3290,3290,3290,3290,0
20230623,172700,272951300,3290,3290,3290,3290,0
20230623,172600,272951300,3290,3290,3290,3290,0
20230623,172500,272951300,3290,3290,3290,3290,1218
20230623,172400,272951300,3290,3290,3290,3290,0
20230623,172300,272951300,3290,3290,3290,3290,0
20230623,172200,272951300,3290,3290,3290,3290,0
20230623,172100,272951300,3290,3290,3290,3290,0
20230623,172000,272951300,3290,3290,3290,3290,0
20230623,171900,272951300,3290,3290,3290,3290,0
20230623,171800,272951300,3290,3290,3290,3290,0
20230623,171700,272951300,3290,3290,3290,3290,0
20230623,171600,272951300,3290,3290,3290,3290,0
20230623,171500,272951300,3290,3290,3290,3290,0
20230623,171400,272951300,3290,3290,3290,3290,0
20230623,171300,272951300,3290,3290,3290,3290,0
20230623,171200,272951300,3290,3290,3290,3290,0
20230623,171100,272951300,3290,3290,3290,3290,0
20230623,171000,272951300,3290,3290,3290,3290,0
20230623,170900,272951300,3290,3290,3290,3290,0
20230623,170800,272951300,3290,3290,3290,3290,0
20230623,170700,272951300,3290,3290,3290,3290,0
20230623,170600,272951300,3290,3290,3290,3290,0
20230623,170500,272951300,3290,3290,3290,3290,0
20230623,170400,272951300,3290,3290,3290,3290,0
20230623,170300,272951300,3290,3290,3290,3290,0
20230623,170200,272951300,3290,3290,3290,3290,0
20230623,170100,272951300,3290,3290,3290,3290,0
20230623,170000,272951300,3290,3290,3290,3290,0
20230623,165900,272951300,3290,3290,3290,3290,0
20230623,165800,272951300,3290,3290,3290,3290,0
20230623,165700,272951300,3290,3290,3290,3290,0
20230623,165600,272951300,3290,3290,3290,3290,0
20230623,165500,272951300,3290,3290,3290,3290,1218
20230623,165400,272951300,3290,3290,3290,3290,0
20230623,165300,272951300,3290,3290,3290,3290,0
20230623,165200,272951300,3290,3290,3290,3290,0
20230623,165100,272951300,3290,3290,3290,3290,0
20230623,165000,272951300,3290,3290,3290,3290,0
20230623,164900,272951300,3290,3290,3290,3290,0
20230623,164800,272951300,3290,3290,3290,3290,0
20230623,164700,272951300,3290,3290,3290,3290,0
20230623,164600,272951300,3290,3290,3290,3290,0
20230623,164500,272951300,3290,3290,3290,3290,0
20230623,164400,272951300,3290,3290,3290,3290,0
20230623,164300,272951300,3290,3290,3290,3290,0
20230623,164200,272951300,3290,3290,3290,3290,0
20230623,164100,272951300,3290,3290,3290,3290,0
20230623,164000,272951300,3290,3290,3290,3290,0
20230623,163900,272951300,3290,3290,3290,3290,0
20230623,163800,272951300,3290,3290,3290,3290,0
20230623,163700,272951300,3290,3290,3290,3290,0
20230623,163600,272951300,3290,3290,3290,3290,0
20230623,163500,272951300,3290,3290,3290,3290,0
20230623,163400,272951300,3290,3290,3290,3290,0
20230623,163300,272951300,3290,3290,3290,3290,0
20230623,163200,272951300,3290,3290,3290,3290,0
20230623,163100,272951300,3290,3290,3290,3290,0
20230623,163000,272951300,3290,3290,3290,3290,0
20230623,162900,272951300,3290,3290,3290,3290,0
20230623,162800,272951300,3290,3290,3290,3290,0
20230623,162700,272951300,3290,3290,3290,3290,0
20230623,162600,272951300,3290,3290,3290,3290,0
20230623,162500,272951300,3290,3290,3290,3290,1218
20230623,162400,272951300,3290,3290,3290,3290,0
20230623,162300,272951300,3290,3290,3290,3290,0
20230623,162200,272951300,3290,3290,3290,3290,0
20230623,162100,272951300,3290,3290,3290,3290,0
20230623,162000,272951300,3290,3290,3290,3290,0
20230623,161900,272951300,3290,3290,3290,3290,0
20230623,161800,272951300,3290,3290,3290,3290,0
20230623,161700,272951300,3290,3290,3290,3290,0
20230623,161600,272951300,3290,3290,3290,3290,0
20230623,161500,272951300,3290,3290,3290,3290,0
20230623,161400,272951300,3290,3290,3290,3290,0
20230623,161300,272951300,3290,3290,3290,3290,0
20230623,161200,272951300,3290,3290,3290,3290,0
20230623,161100,272951300,3290,3290,3290,3290,0
20230623,161000,272951300,3290,3290,3290,3290,0
20230623,160900,272951300,3290,3290,3290,3290,0
20230623,160800,272951300,3290,3290,3290,3290,0
20230623,160700,272951300,3290,3290,3290,3290,0
20230623,160600,272951300,3290,3290,3290,3290,0
20230623,160500,272951300,3290,3290,3290,3290,0
20230623,160400,272951300,3290,3290,3290,3290,0
20230623,160300,272951300,3290,3290,3290,3290,0
20230623,160200,272951300,3290,3290,3290,3290,0
20230623,160100,272951300,3290,3290,3290,3290,0
20230623,160000,272951300,3290,3290,3290,3290,0
20230623,155900,272951300,3290,3290,3290,3290,0
20230623,155800,272951300,3290,3290,3290,3290,0
20230623,155700,272951300,3290,3290,3290,3290,0
20230623,155600,272951300,3290,3290,3290,3290,0
20230623,155500,272951300,3290,3290,3290,3290,1218
20230623,155400,272951300,3290,3290,3290,3290,0
20230623,155300,272951300,3290,3290,3290,3290,0
20230623,155200,272951300,3290,3290,3290,3290,0
20230623,155100,272951300,3290,3290,3290,3290,0
20230623,155000,272951300,3290,3290,3290,3290,0
20230623,154900,272951300,3290,3290,3290,3290,0
20230623,154800,272951300,3290,3290,3290,3290,0
20230623,154700,272951300,3290,3290,3290,3290,0
20230623,154600,272951300,3290,3290,3290,3290,0
20230623,154500,272951300,3290,3290,3290,3290,0
20230623,154400,272951300,3290,3290,3290,3290,0
20230623,154300,272951300,3290,3290,3290,3290,0
20230623,154200,272951300,3290,3290,3290,3290,0
20230623,154100,272951300,3290,3290,3290,3290,0
20230623,154000,272951300,3290,3290,3290,3290,0
20230623,153900,272951300,3290,3290,3290,3290,0
20230623,153800,272951300,3290,3290,3290,3290,0
20230623,153700,272951300,3290,3290,3290,3290,0
20230623,153600,272951300,3290,3290,3290,3290,0
20230623,153500,272951300,3290,3290,3290,3290,0
20230623,153400,272951300,3290,3290,3290,3290,0
20230623,153300,272951300,3290,3290,3290,3290,0
20230623,153200,272951300,3290,3290,3290,3290,0
20230623,153100,272951300,3290,3290,3290,3290,0
20230623,153000,272951300,3290,3290,3290,3290,1218
20230623,152900,268944080,3280,3280,3280,3280,0
20230623,152800,268944080,3280,3280,3280,3280,0
20230623,152700,268944080,3280,3280,3280,3280,0
20230623,152600,268944080,3280,3280,3280,3280,0
20230623,152500,268944080,3280,3280,3280,3280,0
20230623,152400,268944080,3280,3280,3280,3280,0
20230623,152300,268944080,3280,3280,3280,3280,0
20230623,152200,268944080,3280,3280,3280,3280,0
20230623,152100,268944080,3280,3280,3280,3280,0
20230623,152000,268944080,3280,3280,3280,3280,0
20230623,151900,268944080,3280,3280,3280,3280,0
20230623,151800,268944080,3280,3280,3280,3280,0
20230623,151700,268944080,3280,3285,3285,3280,295
20230623,151600,267975260,3280,3310,3310,3280,5001
20230623,151500,251545855,3300,3295,3300,3290,1003
20230623,151400,248244155,3305,3305,3305,3305,10
20230623,151300,248211105,3310,3310,3310,3310,0
20230623,151200,248211105,3310,3310,3310,3310,0
20230623,151100,248211105,3310,3310,3310,3310,10
20230623,151000,248178005,3300,3300,3300,3300,100
20230623,150900,247848005,3315,3305,3315,3305,349
20230623,150800,246691560,3315,3295,3315,3295,654
20230623,150700,244536080,3295,3295,3295,3295,0
20230623,150600,244536080,3295,3295,3295,3295,1042
20230623,150500,241102690,3295,3295,3295,3295,850
20230623,150400,238301940,3295,3290,3295,3290,2
20230623,150300,238295355,3295,3295,3295,3295,0
20230623,150200,238295355,3295,3295,3295,3295,0
20230623,150100,238295355,3295,3295,3295,3295,1012
20230623,150000,234960815,3300,3300,3300,3300,0
20230623,145900,234960815,3300,3300,3300,3300,0
20230623,145800,234960815,3300,3300,3300,3300,7
20230623,145700,234937715,3300,3295,3300,3295,100
20230623,145600,234608165,3305,3305,3305,3305,0
20230623,145500,234608165,3305,3305,3305,3305,10
20230623,145400,234575115,3305,3305,3305,3305,0
20230623,145300,234575115,3305,3305,3305,3305,0
20230623,145200,234575115,3305,3305,3305,3305,0
20230623,145100,234575115,3305,3305,3305,3305,0
20230623,145000,234575115,3305,3305,3305,3305,301
20230623,144900,233580310,3305,3305,3305,3305,0
20230623,144800,233580310,3305,3305,3305,3305,1
20230623,144700,233577005,3295,3295,3295,3295,465
20230623,144600,232044830,3305,3305,3305,3305,0
20230623,144500,232044830,3305,3300,3305,3300,305
20230623,144400,231038320,3300,3300,3300,3300,168
20230623,144300,230483920,3300,3300,3300,3300,118
20230623,144200,230094520,3305,3305,3305,3305,0
20230623,144100,230094520,3305,3305,3305,3305,0
20230623,144000,230094520,3305,3305,3305,3305,0
20230623,143900,230094520,3305,3305,3305,3305,0
20230623,143800,230094520,3305,3305,3305,3305,0
20230623,143700,230094520,3305,3305,3305,3305,0
20230623,143600,230094520,3305,3305,3305,3305,0
20230623,143500,230094520,3305,3305,3305,3305,302
20230623,143400,229096410,3305,3305,3305,3305,0
20230623,143300,229096410,3305,3305,3305,3305,0
20230623,143200,229096410,3305,3305,3305,3305,0
20230623,143100,229096410,3305,3320,3320,3305,483
20230623,143000,227500080,3310,3310,3310,3310,40
20230623,142900,227367680,3310,3310,3310,3310,5
20230623,142800,227351130,3320,3320,3320,3320,1
20230623,142700,227347810,3310,3310,3310,3310,40
20230623,142600,227215410,3310,3315,3320,3310,843
20230623,142500,224425065,3315,3315,3315,3315,240
20230623,142400,223629465,3320,3320,3320,3320,200
20230623,142300,222965465,3320,3320,3320,3320,0
20230623,142200,222965465,3320,3320,3320,3320,0
20230623,142100,222965465,3320,3315,3320,3315,61
20230623,142000,222763245,3310,3310,3310,3310,0
20230623,141900,222763245,3310,3310,3310,3310,0
20230623,141800,222763245,3310,3310,3320,3310,141
20230623,141700,222296525,3310,3310,3310,3310,200
20230623,141600,221634525,3310,3310,3310,3310,2
20230623,141500,221627905,3315,3315,3315,3315,1
20230623,141400,221624590,3320,3320,3320,3320,0
20230623,141300,221624590,3320,3325,3325,3320,402
20230623,141200,220287945,3325,3325,3325,3325,40
20230623,141100,220154945,3325,3325,3325,3325,0
20230623,141000,220154945,3325,3325,3325,3325,0
20230623,140900,220154945,3325,3325,3325,3325,0
20230623,140800,220154945,3325,3320,3325,3310,862
20230623,140700,217296000,3320,3320,3320,3320,1
20230623,140600,217292680,3315,3315,3315,3315,1
20230623,140500,217289365,3320,3315,3320,3315,189
20230623,140400,216662335,3315,3310,3315,3310,727
20230623,140300,214255440,3305,3300,3305,3300,181
20230623,140200,213657490,3300,3300,3300,3300,450
20230623,140100,212172490,3295,3290,3295,3290,526
20230623,140000,210440270,3295,3295,3295,3295,0
20230623,135900,210440270,3295,3295,3295,3295,0
20230623,135800,210440270,3295,3295,3295,3295,0
20230623,135700,210440270,3295,3285,3295,3285,16
20230623,135600,210387560,3290,3290,3290,3290,235
20230623,135500,209614410,3290,3290,3290,3290,500
20230623,135400,207969410,3290,3290,3290,3290,0
20230623,135300,207969410,3290,3290,3290,3290,50
20230623,135200,207804910,3290,3290,3290,3290,0
20230623,135100,207804910,3290,3290,3290,3290,1
20230623,135000,207801620,3285,3285,3285,3285,63
20230623,134900,207594665,3285,3285,3285,3285,0
20230623,134800,207594665,3285,3285,3285,3285,117
20230623,134700,207210320,3285,3285,3285,3285,1
20230623,134600,207207035,3285,3285,3285,3285,0
20230623,134500,207207035,3285,3285,3285,3285,1
20230623,134400,207203750,3280,3280,3280,3280,0
20230623,134300,207203750,3280,3285,3285,3280,1018
20230623,134200,203864620,3285,3285,3285,3285,3
20230623,134100,203854765,3280,3280,3280,3280,0
20230623,134000,203854765,3280,3280,3280,3280,30
20230623,133900,203756365,3280,3280,3280,3280,0
20230623,133800,203756365,3280,3285,3285,3280,1500
20230623,133700,198833910,3285,3285,3285,3285,0
20230623,133600,198833910,3285,3285,3285,3285,0
20230623,133500,198833910,3285,3285,3285,3285,0
20230623,133400,198833910,3285,3285,3285,3285,100
20230623,133300,198505410,3285,3285,3285,3285,30
20230623,133200,198406860,3285,3290,3290,3285,2345
20230623,133100,190701660,3290,3290,3290,3290,1000
20230623,133000,187411660,3295,3295,3295,3295,0
20230623,132900,187411660,3295,3295,3295,3295,0
20230623,132800,187411660,3295,3295,3295,3295,5
20230623,132700,187395185,3295,3295,3295,3295,0
20230623,132600,187395185,3295,3295,3295,3295,0
20230623,132500,187395185,3295,3295,3295,3295,0
20230623,132400,187395185,3295,3295,3295,3295,0
20230623,132300,187395185,3295,3295,3295,3295,0
20230623,132200,187395185,3295,3295,3295,3295,0
20230623,132100,187395185,3295,3295,3295,3295,7
20230623,132000,187372120,3290,3290,3290,3290,0
20230623,131900,187372120,3290,3290,3290,3290,70
20230623,131800,187141820,3290,3295,3295,3290,1502
20230623,131700,182197860,3300,3300,3300,3300,0
20230623,131600,182197860,3300,3300,3300,3300,0
20230623,131500,182197860,3300,3300,3300,3300,0
20230623,131400,182197860,3300,3300,3300,3300,0
20230623,131300,182197860,3300,3300,3300,3300,10
20230623,131200,182164860,3300,3300,3300,3300,29
20230623,131100,182069160,3300,3300,3300,3300,5
20230623,131000,182052660,3300,3300,3300,3300,0
20230623,130900,182052660,3300,3300,3300,3300,0
20230623,130800,182052660,3300,3300,3300,3300,10
20230623,130700,182019660,3295,3295,3295,3295,0
20230623,130600,182019660,3295,3295,3295,3295,0
20230623,130500,182019660,3295,3295,3295,3295,0
20230623,130400,182019660,3295,3300,3300,3295,15
20230623,130300,181970185,3295,3295,3295,3295,0
20230623,130200,181970185,3295,3295,3295,3295,0
20230623,130100,181970185,3295,3295,3295,3295,0
20230623,130000,181970185,3295,3295,3295,3295,0
20230623,125900,181970185,3295,3295,3295,3295,0
20230623,125800,181970185,3295,3295,3295,3295,0
20230623,125700,181970185,3295,3295,3295,3295,0
20230623,125600,181970185,3295,3295,3295,3295,0
20230623,125500,181970185,3295,3295,3295,3295,142
20230623,125400,181502295,3295,3295,3295,3295,0
20230623,125300,181502295,3295,3295,3295,3295,0
20230623,125200,181502295,3295,3295,3295,3295,200
20230623,125100,180843295,3295,3295,3295,3295,0
20230623,125000,180843295,3295,3295,3295,3295,0
20230623,124900,180843295,3295,3295,3295,3295,0
20230623,124800,180843295,3295,3295,3295,3295,324
20230623,124700,179775715,3295,3295,3295,3295,1143
20230623,124600,176009530,3300,3300,3300,3300,0
20230623,124500,176009530,3300,3300,3300,3300,200
20230623,124400,175349530,3300,3300,3300,3300,60
20230623,124300,175151530,3300,3300,3300,3300,302
20230623,124200,174154930,3300,3300,3300,3300,0
20230623,124100,174154930,3300,3300,3300,3300,0
20230623,124000,174154930,3300,3300,3300,3300,50
20230623,123900,173989930,3305,3305,3305,3305,100
20230623,123800,173659430,3305,3305,3305,3305,0
20230623,123700,173659430,3305,3305,3305,3305,0
20230623,123600,173659430,3305,3305,3305,3305,1
20230623,123500,173656125,3300,3300,3300,3300,768
20230623,123400,171121725,3300,3300,3300,3300,0
20230623,123300,171121725,3300,3300,3300,3300,0
20230623,123200,171121725,3300,3300,3300,3300,0
20230623,123100,171121725,3300,3300,3300,3300,0
20230623,123000,171121725,3300,3300,3300,3300,0
20230623,122900,171121725,3300,3300,3300,3300,0
20230623,122800,171121725,3300,3300,3300,3300,5
20230623,122700,171105225,3300,3300,3300,3300,0
20230623,122600,171105225,3300,3300,3300,3300,0
20230623,122500,171105225,3300,3300,3300,3300,0
20230623,122400,171105225,3300,3300,3300,3300,0
20230623,122300,171105225,3300,3300,3300,3300,100
20230623,122200,170775225,3305,3305,3305,3305,31
20230623,122100,170672770,3300,3300,3300,3300,35
20230623,122000,170557270,3305,3305,3305,3305,0
20230623,121900,170557270,3305,3305,3305,3305,0
20230623,121800,170557270,3305,3305,3305,3305,0
20230623,121700,170557270,3305,3305,3305,3305,0
20230623,121600,170557270,3305,3305,3305,3305,1
20230623,121500,170553965,3300,3300,3300,3300,1
20230623,121400,170550665,3300,3300,3300,3300,100
20230623,121300,170220665,3300,3300,3300,3300,100
20230623,121200,169890665,3305,3305,3305,3305,0
20230623,121100,169890665,3305,3305,3305,3305,1
20230623,121000,169887360,3295,3295,3295,3295,0
20230623,120900,169887360,3295,3295,3295,3295,0
20230623,120800,169887360,3295,3295,3295,3295,0
20230623,120700,169887360,3295,3295,3295,3295,200
20230623,120600,169228360,3310,3310,3310,3310,0
20230623,120500,169228360,3310,3295,3310,3295,233
20230623,120400,168459010,3295,3290,3295,3290,4570
20230623,120300,153400880,3295,3295,3295,3295,0
20230623,120200,153400880,3295,3295,3295,3295,0
20230623,120100,153400880,3295,3295,3295,3295,0
20230623,120000,153400880,3295,3295,3295,3295,0
20230623,115900,153400880,3295,3295,3295,3295,0
20230623,115800,153400880,3295,3295,3295,3295,30
20230623,115700,153302030,3295,3295,3295,3295,0
20230623,115600,153302030,3295,3295,3295,3295,0
20230623,115500,153302030,3295,3295,3295,3295,0
20230623,115400,153302030,3295,3295,3295,3295,0
20230623,115300,153302030,3295,3295,3295,3295,0
20230623,115200,153302030,3295,3295,3295,3295,0
20230623,115100,153302030,3295,3295,3295,3295,0
20230623,115000,153302030,3295,3295,3295,3295,1
20230623,114900,153298735,3275,3275,3275,3275,0
20230623,114800,153298735,3275,3275,3275,3275,0
20230623,114700,153298735,3275,3275,3275,3275,0
20230623,114600,153298735,3275,3275,3275,3275,0
20230623,114500,153298735,3275,3275,3275,3275,0
20230623,114400,153298735,3275,3275,3275,3275,0
20230623,114300,153298735,3275,3280,3280,3275,1000
20230623,114200,150023220,3275,3280,3280,3275,400
20230623,114100,148712665,3295,3295,3295,3295,0
20230623,114000,148712665,3295,3295,3295,3295,200
20230623,113900,148053665,3295,3295,3295,3295,0
20230623,113800,148053665,3295,3295,3295,3295,0
20230623,113700,148053665,3295,3295,3295,3295,0
20230623,113600,148053665,3295,3290,3295,3290,19
20230623,113500,147991150,3275,3275,3275,3275,0
20230623,113400,147991150,3275,3275,3275,3275,0
20230623,113300,147991150,3275,3275,3275,3275,200
20230623,113200,147336150,3275,3275,3275,3275,1000
20230623,113100,144061150,3275,3280,3280,3275,600
20230623,113000,142094650,3295,3295,3295,3295,0
20230623,112900,142094650,3295,3295,3295,3295,0
20230623,112800,142094650,3295,3295,3295,3295,0
20230623,112700,142094650,3295,3290,3295,3290,69
20230623,112600,141867635,3290,3290,3290,3290,0
20230623,112500,141867635,3290,3290,3290,3290,0
20230623,112400,141867635,3290,3290,3290,3290,0
20230623,112300,141867635,3290,3290,3290,3290,0
20230623,112200,141867635,3290,3290,3290,3290,50
20230623,112100,141703135,3280,3280,3280,3280,0
20230623,112000,141703135,3280,3280,3280,3280,0
20230623,111900,141703135,3280,3280,3280,3280,0
20230623,111800,141703135,3280,3285,3285,3280,760
20230623,111700,139210285,3280,3280,3280,3280,0
20230623,111600,139210285,3280,3280,3280,3280,0
20230623,111500,139210285,3280,3290,3290,3280,200
20230623,111400,138553530,3280,3280,3280,3280,0
20230623,111300,138553530,3280,3280,3280,3280,50
20230623,111200,138389530,3320,3320,3320,3320,0
20230623,111100,138389530,3320,3320,3320,3320,0
20230623,111000,138389530,3320,3315,3320,3315,134
20230623,110900,137944750,3320,3320,3320,3320,0
20230623,110800,137944750,3320,3285,3320,3285,774
20230623,110700,135395045,3285,3285,3285,3285,1
20230623,110600,135391760,3300,3300,3300,3300,0
20230623,110500,135391760,3300,3300,3300,3300,0
20230623,110400,135391760,3300,3300,3300,3300,0
20230623,110300,135391760,3300,3300,3300,3300,0
20230623,110200,135391760,3300,3290,3300,3290,3500
20230623,110100,123841960,3295,3295,3295,3295,1
20230623,110000,123838665,3270,3280,3280,3270,3000
20230623,105900,114024480,3275,3275,3275,3275,0
20230623,105800,114024480,3275,3275,3275,3275,0
20230623,105700,114024480,3275,3275,3275,3275,22
20230623,105600,113952430,3275,3275,3275,3275,375
20230623,105500,112724305,3275,3285,3285,3275,2200
20230623,105400,105514210,3280,3280,3280,3280,0
20230623,105300,105514210,3280,3280,3280,3280,0
20230623,105200,105514210,3280,3290,3290,3280,5000
20230623,105100,89099465,3300,3300,3300,3300,50
20230623,105000,88934465,3295,3295,3295,3295,105
20230623,104900,88588490,3300,3300,3300,3300,0
20230623,104800,88588490,3300,3300,3300,3300,220
20230623,104700,87862490,3300,3305,3305,3300,1333
20230623,104600,83460915,3305,3305,3305,3305,0
20230623,104500,83460915,3305,3305,3305,3305,0
20230623,104400,83460915,3305,3305,3305,3305,35
20230623,104300,83345240,3300,3300,3300,3300,0
20230623,104200,83345240,3300,3300,3300,3300,0
20230623,104100,83345240,3300,3300,3300,3300,317
20230623,104000,82299140,3305,3305,3305,3305,261
20230623,103900,81436535,3305,3305,3305,3305,239
20230623,103800,80646640,3305,3305,3305,3305,61
20230623,103700,80445035,3305,3310,3310,3305,2000
20230623,103600,73833440,3310,3310,3310,3310,0
20230623,103500,73833440,3310,3310,3310,3310,0
20230623,103400,73833440,3310,3310,3310,3310,299
20230623,103300,72843750,3320,3320,3320,3320,0
20230623,103200,72843750,3320,3320,3320,3320,0
20230623,103100,72843750,3320,3320,3320,3320,0
20230623,103000,72843750,3320,3320,3320,3320,0
20230623,102900,72843750,3320,3320,3320,3320,0
20230623,102800,72843750,3320,3320,3320,3320,1
20230623,102700,72840430,3310,3310,3310,3310,0
20230623,102600,72840430,3310,3315,3315,3310,200
20230623,102500,72178410,3320,3320,3320,3320,0
20230623,102400,72178410,3320,3320,3320,3320,0
20230623,102300,72178410,3320,3320,3320,3320,0
20230623,102200,72178410,3320,3320,3320,3320,300
20230623,102100,71182410,3320,3320,3320,3320,0
20230623,102000,71182410,3320,3320,3320,3320,0
20230623,101900,71182410,3320,3320,3320,3320,1
20230623,101800,71179090,3315,3315,3315,3315,25
20230623,101700,71096215,3320,3315,3320,3315,1010
20230623,101600,67748015,3315,3315,3315,3315,0
20230623,101500,67748015,3315,3315,3315,3315,509
20230623,101400,66060680,3320,3320,3320,3315,163
20230623,101300,65519620,3320,3320,3320,3320,13
20230623,101200,65476460,3310,3315,3315,3310,21
20230623,101100,65406935,3310,3310,3310,3310,0
20230623,101000,65406935,3310,3315,3320,3310,182
20230623,100900,64804465,3315,3315,3315,3315,10
20230623,100800,64771315,3320,3320,3320,3320,0
20230623,100700,64771315,3320,3310,3320,3310,51
20230623,100600,64602495,3320,3320,3320,3320,1
20230623,100500,64599175,3325,3325,3325,3325,261
20230623,100400,63731350,3325,3325,3325,3325,1
20230623,100300,63728025,3325,3325,3325,3325,0
20230623,100200,63728025,3325,3325,3325,3325,0
20230623,100100,63728025,3325,3325,3325,3325,0
20230623,100000,63728025,3325,3325,3325,3325,0
20230623,095900,63728025,3325,3325,3325,3325,0
20230623,095800,63728025,3325,3325,3325,3325,0
20230623,095700,63728025,3325,3325,3325,3325,208
20230623,095600,63036425,3325,3325,3325,3325,0
20230623,095500,63036425,3325,3325,3325,3325,0
20230623,095400,63036425,3325,3325,3325,3325,0
20230623,095300,63036425,3325,3325,3325,3305,4123
20230623,095200,49390675,3330,3325,3330,3325,206
20230623,095100,48705505,3325,3310,3325,3310,252
20230623,095000,47870605,3315,3315,3315,3315,457
20230623,094900,46355650,3315,3305,3315,3305,21
20230623,094800,46286135,3305,3310,3310,3305,114
20230623,094700,45909360,3315,3315,3315,3315,6
20230623,094600,45889470,3315,3315,3315,3315,58
20230623,094500,45697200,3310,3310,3310,3310,143
20230623,094400,45223870,3310,3300,3310,3300,1264
20230623,094300,41043225,3305,3305,3305,3305,0
20230623,094200,41043225,3305,3305,3305,3305,50
20230623,094100,40877975,3305,3290,3305,3290,368
20230623,094000,39667240,3290,3295,3300,3290,3033
20230623,093900,29675535,3300,3305,3305,3300,525
20230623,093800,27942535,3305,3305,3305,3305,1
20230623,093700,27939230,3305,3305,3305,3305,2
20230623,093600,27932620,3305,3305,3305,3305,18
20230623,093500,27873130,3305,3300,3305,3300,68
20230623,093400,27648705,3300,3305,3305,3300,105
20230623,093300,27301705,3300,3305,3305,3300,5
20230623,093200,27285195,3310,3310,3310,3310,26
20230623,093100,27199135,3310,3310,3310,3310,1
20230623,093000,27195825,3295,3310,3310,3295,1481
20230623,092900,22311990,3310,3310,3310,3310,1
20230623,092800,22308680,3300,3300,3300,3300,200
20230623,092700,21648680,3310,3310,3310,3310,0
20230623,092600,21648680,3310,3310,3310,3310,0
20230623,092500,21648680,3310,3310,3310,3310,0
20230623,092400,21648680,3310,3310,3310,3310,96
20230623,092300,21330920,3300,3300,3300,3300,0
20230623,092200,21330920,3300,3305,3310,3300,300
20230623,092100,20339345,3305,3300,3305,3300,484
20230623,092000,18739770,3300,3300,3300,3300,10
20230623,091900,18706770,3300,3300,3300,3300,0
20230623,091800,18706770,3300,3300,3300,3300,0
20230623,091700,18706770,3300,3295,3300,3295,11
20230623,091600,18670520,3295,3295,3295,3295,10
20230623,091500,18637570,3290,3290,3290,3290,316
20230623,091400,17597930,3290,3290,3290,3290,14
20230623,091300,17551870,3290,3290,3290,3290,7
20230623,091200,17528840,3290,3290,3290,3285,256
20230623,091100,16687000,3290,3290,3290,3290,136
20230623,091000,16239560,3290,3300,3300,3290,2729
20230623,090900,7240360,3300,3305,3305,3300,295
20230623,090800,6266855,3305,3305,3305,3305,21
20230623,090700,6197450,3310,3295,3310,3295,510
20230623,090600,4516850,3310,3310,3310,3310,1100
20230623,090500,875850,3310,3310,3310,3310,200
20230623,090400,213850,3310,3310,3310,3310,8
20230623,090300,187370,3310,3310,3310,3310,0
20230623,090200,187370,3310,3310,3310,3310,0
20230623,090100,187370,3310,3285,3310,3285,35
20230623,090000,72270,3285,3285,3285,3285,22