KissMeData/263860/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231300,501322100,16350,16350,16350,16350,2177
20230621,231200,501322100,16350,16350,16350,16350,0
20230621,231100,501322100,16350,16350,16350,16350,0
20230621,231000,501322100,16350,16350,16350,16350,0
20230621,230900,501322100,16350,16350,16350,16350,0
20230621,230800,501322100,16350,16350,16350,16350,0
20230621,230700,501322100,16350,16350,16350,16350,0
20230621,230600,501322100,16350,16350,16350,16350,0
20230621,230500,501322100,16350,16350,16350,16350,0
20230621,230400,501322100,16350,16350,16350,16350,0
20230621,230300,501322100,16350,16350,16350,16350,0
20230621,230200,501322100,16350,16350,16350,16350,0
20230621,230100,501322100,16350,16350,16350,16350,0
20230621,230000,501322100,16350,16350,16350,16350,0
20230621,225900,501322100,16350,16350,16350,16350,0
20230621,225800,501322100,16350,16350,16350,16350,0
20230621,225700,501322100,16350,16350,16350,16350,0
20230621,225600,501322100,16350,16350,16350,16350,0
20230621,225500,501322100,16350,16350,16350,16350,0
20230621,225400,501322100,16350,16350,16350,16350,0
20230621,225300,501322100,16350,16350,16350,16350,0
20230621,225200,501322100,16350,16350,16350,16350,0
20230621,225100,501322100,16350,16350,16350,16350,0
20230621,225000,501322100,16350,16350,16350,16350,0
20230621,224900,501322100,16350,16350,16350,16350,0
20230621,224800,501322100,16350,16350,16350,16350,0
20230621,224700,501322100,16350,16350,16350,16350,0
20230621,224600,501322100,16350,16350,16350,16350,0
20230621,224500,501322100,16350,16350,16350,16350,0
20230621,224400,501322100,16350,16350,16350,16350,0
20230621,224300,501322100,16350,16350,16350,16350,2177
20230621,224200,501322100,16350,16350,16350,16350,0
20230621,224100,501322100,16350,16350,16350,16350,0
20230621,224000,501322100,16350,16350,16350,16350,0
20230621,223900,501322100,16350,16350,16350,16350,0
20230621,223800,501322100,16350,16350,16350,16350,0
20230621,223700,501322100,16350,16350,16350,16350,0
20230621,223600,501322100,16350,16350,16350,16350,0
20230621,223500,501322100,16350,16350,16350,16350,0
20230621,223400,501322100,16350,16350,16350,16350,0
20230621,223300,501322100,16350,16350,16350,16350,0
20230621,223200,501322100,16350,16350,16350,16350,0
20230621,223100,501322100,16350,16350,16350,16350,0
20230621,223000,501322100,16350,16350,16350,16350,0
20230621,222900,501322100,16350,16350,16350,16350,0
20230621,222800,501322100,16350,16350,16350,16350,0
20230621,222700,501322100,16350,16350,16350,16350,0
20230621,222600,501322100,16350,16350,16350,16350,0
20230621,222500,501322100,16350,16350,16350,16350,0
20230621,222400,501322100,16350,16350,16350,16350,0
20230621,222300,501322100,16350,16350,16350,16350,0
20230621,222200,501322100,16350,16350,16350,16350,0
20230621,222100,501322100,16350,16350,16350,16350,0
20230621,222000,501322100,16350,16350,16350,16350,0
20230621,221900,501322100,16350,16350,16350,16350,0
20230621,221800,501322100,16350,16350,16350,16350,0
20230621,221700,501322100,16350,16350,16350,16350,0
20230621,221600,501322100,16350,16350,16350,16350,0
20230621,221500,501322100,16350,16350,16350,16350,0
20230621,221400,501322100,16350,16350,16350,16350,0
20230621,221300,501322100,16350,16350,16350,16350,2177
20230621,221200,501322100,16350,16350,16350,16350,0
20230621,221100,501322100,16350,16350,16350,16350,0
20230621,221000,501322100,16350,16350,16350,16350,0
20230621,220900,501322100,16350,16350,16350,16350,0
20230621,220800,501322100,16350,16350,16350,16350,0
20230621,220700,501322100,16350,16350,16350,16350,0
20230621,220600,501322100,16350,16350,16350,16350,0
20230621,220500,501322100,16350,16350,16350,16350,0
20230621,220400,501322100,16350,16350,16350,16350,0
20230621,220300,501322100,16350,16350,16350,16350,0
20230621,220200,501322100,16350,16350,16350,16350,0
20230621,220100,501322100,16350,16350,16350,16350,0
20230621,220000,501322100,16350,16350,16350,16350,0
20230621,215900,501322100,16350,16350,16350,16350,0
20230621,215800,501322100,16350,16350,16350,16350,0
20230621,215700,501322100,16350,16350,16350,16350,0
20230621,215600,501322100,16350,16350,16350,16350,0
20230621,215500,501322100,16350,16350,16350,16350,0
20230621,215400,501322100,16350,16350,16350,16350,0
20230621,215300,501322100,16350,16350,16350,16350,0
20230621,215200,501322100,16350,16350,16350,16350,0
20230621,215100,501322100,16350,16350,16350,16350,0
20230621,215000,501322100,16350,16350,16350,16350,0
20230621,214900,501322100,16350,16350,16350,16350,0
20230621,214800,501322100,16350,16350,16350,16350,0
20230621,214700,501322100,16350,16350,16350,16350,0
20230621,214600,501322100,16350,16350,16350,16350,0
20230621,214500,501322100,16350,16350,16350,16350,0
20230621,214400,501322100,16350,16350,16350,16350,0
20230621,214300,501322100,16350,16350,16350,16350,2177
20230621,214200,501322100,16350,16350,16350,16350,0
20230621,214100,501322100,16350,16350,16350,16350,0
20230621,214000,501322100,16350,16350,16350,16350,0
20230621,213900,501322100,16350,16350,16350,16350,0
20230621,213800,501322100,16350,16350,16350,16350,0
20230621,213700,501322100,16350,16350,16350,16350,0
20230621,213600,501322100,16350,16350,16350,16350,0
20230621,213500,501322100,16350,16350,16350,16350,0
20230621,213400,501322100,16350,16350,16350,16350,0
20230621,213300,501322100,16350,16350,16350,16350,0
20230621,213200,501322100,16350,16350,16350,16350,0
20230621,213100,501322100,16350,16350,16350,16350,0
20230621,213000,501322100,16350,16350,16350,16350,0
20230621,212900,501322100,16350,16350,16350,16350,0
20230621,212800,501322100,16350,16350,16350,16350,0
20230621,212700,501322100,16350,16350,16350,16350,0
20230621,212600,501322100,16350,16350,16350,16350,0
20230621,212500,501322100,16350,16350,16350,16350,0
20230621,212400,501322100,16350,16350,16350,16350,0
20230621,212300,501322100,16350,16350,16350,16350,0
20230621,212200,501322100,16350,16350,16350,16350,0
20230621,212100,501322100,16350,16350,16350,16350,0
20230621,212000,501322100,16350,16350,16350,16350,0
20230621,211900,501322100,16350,16350,16350,16350,0
20230621,211800,501322100,16350,16350,16350,16350,0
20230621,211700,501322100,16350,16350,16350,16350,0
20230621,211600,501322100,16350,16350,16350,16350,0
20230621,211500,501322100,16350,16350,16350,16350,0
20230621,211400,501322100,16350,16350,16350,16350,0
20230621,211300,501322100,16350,16350,16350,16350,2177
20230621,211200,501322100,16350,16350,16350,16350,0
20230621,211100,501322100,16350,16350,16350,16350,0
20230621,211000,501322100,16350,16350,16350,16350,0
20230621,210900,501322100,16350,16350,16350,16350,0
20230621,210800,501322100,16350,16350,16350,16350,0
20230621,210700,501322100,16350,16350,16350,16350,0
20230621,210600,501322100,16350,16350,16350,16350,0
20230621,210500,501322100,16350,16350,16350,16350,0
20230621,210400,501322100,16350,16350,16350,16350,0
20230621,210300,501322100,16350,16350,16350,16350,0
20230621,210200,501322100,16350,16350,16350,16350,0
20230621,210100,501322100,16350,16350,16350,16350,0
20230621,210000,501322100,16350,16350,16350,16350,0
20230621,205900,501322100,16350,16350,16350,16350,0
20230621,205800,501322100,16350,16350,16350,16350,0
20230621,205700,501322100,16350,16350,16350,16350,0
20230621,205600,501322100,16350,16350,16350,16350,0
20230621,205500,501322100,16350,16350,16350,16350,0
20230621,205400,501322100,16350,16350,16350,16350,0
20230621,205300,501322100,16350,16350,16350,16350,0
20230621,205200,501322100,16350,16350,16350,16350,0
20230621,205100,501322100,16350,16350,16350,16350,0
20230621,205000,501322100,16350,16350,16350,16350,0
20230621,204900,501322100,16350,16350,16350,16350,0
20230621,204800,501322100,16350,16350,16350,16350,0
20230621,204700,501322100,16350,16350,16350,16350,0
20230621,204600,501322100,16350,16350,16350,16350,0
20230621,204500,501322100,16350,16350,16350,16350,0
20230621,204400,501322100,16350,16350,16350,16350,0
20230621,204300,501322100,16350,16350,16350,16350,2177
20230621,204200,501322100,16350,16350,16350,16350,0
20230621,204100,501322100,16350,16350,16350,16350,0
20230621,204000,501322100,16350,16350,16350,16350,0
20230621,203900,501322100,16350,16350,16350,16350,0
20230621,203800,501322100,16350,16350,16350,16350,0
20230621,203700,501322100,16350,16350,16350,16350,0
20230621,203600,501322100,16350,16350,16350,16350,0
20230621,203500,501322100,16350,16350,16350,16350,0
20230621,203400,501322100,16350,16350,16350,16350,0
20230621,203300,501322100,16350,16350,16350,16350,0
20230621,203200,501322100,16350,16350,16350,16350,0
20230621,203100,501322100,16350,16350,16350,16350,0
20230621,203000,501322100,16350,16350,16350,16350,0
20230621,202900,501322100,16350,16350,16350,16350,0
20230621,202800,501322100,16350,16350,16350,16350,0
20230621,202700,501322100,16350,16350,16350,16350,0
20230621,202600,501322100,16350,16350,16350,16350,0
20230621,202500,501322100,16350,16350,16350,16350,0
20230621,202400,501322100,16350,16350,16350,16350,0
20230621,202300,501322100,16350,16350,16350,16350,0
20230621,202200,501322100,16350,16350,16350,16350,0
20230621,202100,501322100,16350,16350,16350,16350,0
20230621,202000,501322100,16350,16350,16350,16350,0
20230621,201900,501322100,16350,16350,16350,16350,0
20230621,201800,501322100,16350,16350,16350,16350,0
20230621,201700,501322100,16350,16350,16350,16350,0
20230621,201600,501322100,16350,16350,16350,16350,0
20230621,201500,501322100,16350,16350,16350,16350,0
20230621,201400,501322100,16350,16350,16350,16350,0
20230621,201300,501322100,16350,16350,16350,16350,2177
20230621,201200,501322100,16350,16350,16350,16350,0
20230621,201100,501322100,16350,16350,16350,16350,0
20230621,201000,501322100,16350,16350,16350,16350,0
20230621,200900,501322100,16350,16350,16350,16350,0
20230621,200800,501322100,16350,16350,16350,16350,0
20230621,200700,501322100,16350,16350,16350,16350,0
20230621,200600,501322100,16350,16350,16350,16350,0
20230621,200500,501322100,16350,16350,16350,16350,0
20230621,200400,501322100,16350,16350,16350,16350,0
20230621,200300,501322100,16350,16350,16350,16350,0
20230621,200200,501322100,16350,16350,16350,16350,0
20230621,200100,501322100,16350,16350,16350,16350,0
20230621,200000,501322100,16350,16350,16350,16350,0
20230621,195900,501322100,16350,16350,16350,16350,0
20230621,195800,501322100,16350,16350,16350,16350,0
20230621,195700,501322100,16350,16350,16350,16350,0
20230621,195600,501322100,16350,16350,16350,16350,0
20230621,195500,501322100,16350,16350,16350,16350,0
20230621,195400,501322100,16350,16350,16350,16350,0
20230621,195300,501322100,16350,16350,16350,16350,0
20230621,195200,501322100,16350,16350,16350,16350,0
20230621,195100,501322100,16350,16350,16350,16350,0
20230621,195000,501322100,16350,16350,16350,16350,0
20230621,194900,501322100,16350,16350,16350,16350,0
20230621,194800,501322100,16350,16350,16350,16350,0
20230621,194700,501322100,16350,16350,16350,16350,0
20230621,194600,501322100,16350,16350,16350,16350,0
20230621,194500,501322100,16350,16350,16350,16350,0
20230621,194400,501322100,16350,16350,16350,16350,0
20230621,194300,501322100,16350,16350,16350,16350,2177
20230621,194200,501322100,16350,16350,16350,16350,0
20230621,194100,501322100,16350,16350,16350,16350,0
20230621,194000,501322100,16350,16350,16350,16350,0
20230621,193900,501322100,16350,16350,16350,16350,0
20230621,193800,501322100,16350,16350,16350,16350,0
20230621,193700,501322100,16350,16350,16350,16350,0
20230621,193600,501322100,16350,16350,16350,16350,0
20230621,193500,501322100,16350,16350,16350,16350,0
20230621,193400,501322100,16350,16350,16350,16350,0
20230621,193300,501322100,16350,16350,16350,16350,0
20230621,193200,501322100,16350,16350,16350,16350,0
20230621,193100,501322100,16350,16350,16350,16350,0
20230621,193000,501322100,16350,16350,16350,16350,0
20230621,192900,501322100,16350,16350,16350,16350,0
20230621,192800,501322100,16350,16350,16350,16350,0
20230621,192700,501322100,16350,16350,16350,16350,0
20230621,192600,501322100,16350,16350,16350,16350,0
20230621,192500,501322100,16350,16350,16350,16350,0
20230621,192400,501322100,16350,16350,16350,16350,0
20230621,192300,501322100,16350,16350,16350,16350,0
20230621,192200,501322100,16350,16350,16350,16350,0
20230621,192100,501322100,16350,16350,16350,16350,0
20230621,192000,501322100,16350,16350,16350,16350,0
20230621,191900,501322100,16350,16350,16350,16350,0
20230621,191800,501322100,16350,16350,16350,16350,0
20230621,191700,501322100,16350,16350,16350,16350,0
20230621,191600,501322100,16350,16350,16350,16350,0
20230621,191500,501322100,16350,16350,16350,16350,0
20230621,191400,501322100,16350,16350,16350,16350,0
20230621,191300,501322100,16350,16350,16350,16350,2177
20230621,191200,501322100,16350,16350,16350,16350,0
20230621,191100,501322100,16350,16350,16350,16350,0
20230621,191000,501322100,16350,16350,16350,16350,0
20230621,190900,501322100,16350,16350,16350,16350,0
20230621,190800,501322100,16350,16350,16350,16350,0
20230621,190700,501322100,16350,16350,16350,16350,0
20230621,190600,501322100,16350,16350,16350,16350,0
20230621,190500,501322100,16350,16350,16350,16350,0
20230621,190400,501322100,16350,16350,16350,16350,0
20230621,190300,501322100,16350,16350,16350,16350,0
20230621,190200,501322100,16350,16350,16350,16350,0
20230621,190100,501322100,16350,16350,16350,16350,0
20230621,190000,501322100,16350,16350,16350,16350,0
20230621,185900,501322100,16350,16350,16350,16350,0
20230621,185800,501322100,16350,16350,16350,16350,0
20230621,185700,501322100,16350,16350,16350,16350,0
20230621,185600,501322100,16350,16350,16350,16350,0
20230621,185500,501322100,16350,16350,16350,16350,0
20230621,185400,501322100,16350,16350,16350,16350,0
20230621,185300,501322100,16350,16350,16350,16350,0
20230621,185200,501322100,16350,16350,16350,16350,0
20230621,185100,501322100,16350,16350,16350,16350,0
20230621,185000,501322100,16350,16350,16350,16350,0
20230621,184900,501322100,16350,16350,16350,16350,0
20230621,184800,501322100,16350,16350,16350,16350,0
20230621,184700,501322100,16350,16350,16350,16350,0
20230621,184600,501322100,16350,16350,16350,16350,0
20230621,184500,501322100,16350,16350,16350,16350,0
20230621,184400,501322100,16350,16350,16350,16350,0
20230621,184300,501322100,16350,16350,16350,16350,2177
20230621,184200,501322100,16350,16350,16350,16350,0
20230621,184100,501322100,16350,16350,16350,16350,0
20230621,184000,501322100,16350,16350,16350,16350,0
20230621,183900,501322100,16350,16350,16350,16350,0
20230621,183800,501322100,16350,16350,16350,16350,0
20230621,183700,501322100,16350,16350,16350,16350,0
20230621,183600,501322100,16350,16350,16350,16350,0
20230621,183500,501322100,16350,16350,16350,16350,0
20230621,183400,501322100,16350,16350,16350,16350,0
20230621,183300,501322100,16350,16350,16350,16350,0
20230621,183200,501322100,16350,16350,16350,16350,0
20230621,183100,501322100,16350,16350,16350,16350,0
20230621,183000,501322100,16350,16350,16350,16350,0
20230621,182900,501322100,16350,16350,16350,16350,0
20230621,182800,501322100,16350,16350,16350,16350,0
20230621,182700,501322100,16350,16350,16350,16350,0
20230621,182600,501322100,16350,16350,16350,16350,0
20230621,182500,501322100,16350,16350,16350,16350,0
20230621,182400,501322100,16350,16350,16350,16350,0
20230621,182300,501322100,16350,16350,16350,16350,0
20230621,182200,501322100,16350,16350,16350,16350,0
20230621,182100,501322100,16350,16350,16350,16350,0
20230621,182000,501322100,16350,16350,16350,16350,0
20230621,181900,501322100,16350,16350,16350,16350,0
20230621,181800,501322100,16350,16350,16350,16350,0
20230621,181700,501322100,16350,16350,16350,16350,0
20230621,181600,501322100,16350,16350,16350,16350,0
20230621,181500,501322100,16350,16350,16350,16350,0
20230621,181400,501322100,16350,16350,16350,16350,0
20230621,181300,501322100,16350,16350,16350,16350,2177
20230621,181200,501322100,16350,16350,16350,16350,0
20230621,181100,501322100,16350,16350,16350,16350,0
20230621,181000,501322100,16350,16350,16350,16350,0
20230621,180900,501322100,16350,16350,16350,16350,0
20230621,180800,501322100,16350,16350,16350,16350,0
20230621,180700,501322100,16350,16350,16350,16350,0
20230621,180600,501322100,16350,16350,16350,16350,0
20230621,180500,501322100,16350,16350,16350,16350,0
20230621,180400,501322100,16350,16350,16350,16350,0
20230621,180300,501322100,16350,16350,16350,16350,0
20230621,180200,501322100,16350,16350,16350,16350,0
20230621,180100,501322100,16350,16350,16350,16350,0
20230621,180000,501322100,16350,16350,16350,16350,0
20230621,175900,501322100,16350,16350,16350,16350,0
20230621,175800,501322100,16350,16350,16350,16350,0
20230621,175700,501322100,16350,16350,16350,16350,0
20230621,175600,501322100,16350,16350,16350,16350,0
20230621,175500,501322100,16350,16350,16350,16350,0
20230621,175400,501322100,16350,16350,16350,16350,0
20230621,175300,501322100,16350,16350,16350,16350,0
20230621,175200,501322100,16350,16350,16350,16350,0
20230621,175100,501322100,16350,16350,16350,16350,0
20230621,175000,501322100,16350,16350,16350,16350,0
20230621,174900,501322100,16350,16350,16350,16350,0
20230621,174800,501322100,16350,16350,16350,16350,0
20230621,174700,501322100,16350,16350,16350,16350,0
20230621,174600,501322100,16350,16350,16350,16350,0
20230621,174500,501322100,16350,16350,16350,16350,0
20230621,174400,501322100,16350,16350,16350,16350,0
20230621,174300,501322100,16350,16350,16350,16350,2177
20230621,174200,501322100,16350,16350,16350,16350,0
20230621,174100,501322100,16350,16350,16350,16350,0
20230621,174000,501322100,16350,16350,16350,16350,0
20230621,173900,501322100,16350,16350,16350,16350,0
20230621,173800,501322100,16350,16350,16350,16350,0
20230621,173700,501322100,16350,16350,16350,16350,0
20230621,173600,501322100,16350,16350,16350,16350,0
20230621,173500,501322100,16350,16350,16350,16350,0
20230621,173400,501322100,16350,16350,16350,16350,0
20230621,173300,501322100,16350,16350,16350,16350,0
20230621,173200,501322100,16350,16350,16350,16350,0
20230621,173100,501322100,16350,16350,16350,16350,0
20230621,173000,501322100,16350,16350,16350,16350,0
20230621,172900,501322100,16350,16350,16350,16350,0
20230621,172800,501322100,16350,16350,16350,16350,0
20230621,172700,501322100,16350,16350,16350,16350,0
20230621,172600,501322100,16350,16350,16350,16350,0
20230621,172500,501322100,16350,16350,16350,16350,0
20230621,172400,501322100,16350,16350,16350,16350,0
20230621,172300,501322100,16350,16350,16350,16350,0
20230621,172200,501322100,16350,16350,16350,16350,0
20230621,172100,501322100,16350,16350,16350,16350,0
20230621,172000,501322100,16350,16350,16350,16350,0
20230621,171900,501322100,16350,16350,16350,16350,0
20230621,171800,501322100,16350,16350,16350,16350,0
20230621,171700,501322100,16350,16350,16350,16350,0
20230621,171600,501322100,16350,16350,16350,16350,0
20230621,171500,501322100,16350,16350,16350,16350,0
20230621,171400,501322100,16350,16350,16350,16350,0
20230621,171300,501322100,16350,16350,16350,16350,2177
20230621,171200,501322100,16350,16350,16350,16350,0
20230621,171100,501322100,16350,16350,16350,16350,0
20230621,171000,501322100,16350,16350,16350,16350,0
20230621,170900,501322100,16350,16350,16350,16350,0
20230621,170800,501322100,16350,16350,16350,16350,0
20230621,170700,501322100,16350,16350,16350,16350,0
20230621,170600,501322100,16350,16350,16350,16350,0
20230621,170500,501322100,16350,16350,16350,16350,0
20230621,170400,501322100,16350,16350,16350,16350,0
20230621,170300,501322100,16350,16350,16350,16350,0
20230621,170200,501322100,16350,16350,16350,16350,0
20230621,170100,501322100,16350,16350,16350,16350,0
20230621,170000,501322100,16350,16350,16350,16350,0
20230621,165900,501322100,16350,16350,16350,16350,0
20230621,165800,501322100,16350,16350,16350,16350,0
20230621,165700,501322100,16350,16350,16350,16350,0
20230621,165600,501322100,16350,16350,16350,16350,0
20230621,165500,501322100,16350,16350,16350,16350,0
20230621,165400,501322100,16350,16350,16350,16350,0
20230621,165300,501322100,16350,16350,16350,16350,0
20230621,165200,501322100,16350,16350,16350,16350,0
20230621,165100,501322100,16350,16350,16350,16350,0
20230621,165000,501322100,16350,16350,16350,16350,0
20230621,164900,501322100,16350,16350,16350,16350,0
20230621,164800,501322100,16350,16350,16350,16350,0
20230621,164700,501322100,16350,16350,16350,16350,0
20230621,164600,501322100,16350,16350,16350,16350,0
20230621,164500,501322100,16350,16350,16350,16350,0
20230621,164400,501322100,16350,16350,16350,16350,0
20230621,164300,501322100,16350,16350,16350,16350,2177
20230621,164200,501322100,16350,16350,16350,16350,0
20230621,164100,501322100,16350,16350,16350,16350,0
20230621,164000,501322100,16350,16350,16350,16350,0
20230621,163900,501322100,16350,16350,16350,16350,0
20230621,163800,501322100,16350,16350,16350,16350,0
20230621,163700,501322100,16350,16350,16350,16350,0
20230621,163600,501322100,16350,16350,16350,16350,0
20230621,163500,501322100,16350,16350,16350,16350,0
20230621,163400,501322100,16350,16350,16350,16350,0
20230621,163300,501322100,16350,16350,16350,16350,0
20230621,163200,501322100,16350,16350,16350,16350,0
20230621,163100,501322100,16350,16350,16350,16350,0
20230621,163000,501322100,16350,16350,16350,16350,0
20230621,162900,501322100,16350,16350,16350,16350,0
20230621,162800,501322100,16350,16350,16350,16350,0
20230621,162700,501322100,16350,16350,16350,16350,0
20230621,162600,501322100,16350,16350,16350,16350,0
20230621,162500,501322100,16350,16350,16350,16350,0
20230621,162400,501322100,16350,16350,16350,16350,0
20230621,162300,501322100,16350,16350,16350,16350,0
20230621,162200,501322100,16350,16350,16350,16350,0
20230621,162100,501322100,16350,16350,16350,16350,0
20230621,162000,501322100,16350,16350,16350,16350,0
20230621,161900,501322100,16350,16350,16350,16350,0
20230621,161800,501322100,16350,16350,16350,16350,0
20230621,161700,501322100,16350,16350,16350,16350,0
20230621,161600,501322100,16350,16350,16350,16350,0
20230621,161500,501322100,16350,16350,16350,16350,0
20230621,161400,501322100,16350,16350,16350,16350,0
20230621,161300,501322100,16350,16350,16350,16350,2177
20230621,161200,501322100,16350,16350,16350,16350,0
20230621,161100,501322100,16350,16350,16350,16350,0
20230621,161000,501322100,16350,16350,16350,16350,0
20230621,160900,501322100,16350,16350,16350,16350,0
20230621,160800,501322100,16350,16350,16350,16350,0
20230621,160700,501322100,16350,16350,16350,16350,0
20230621,160600,501322100,16350,16350,16350,16350,0
20230621,160500,501322100,16350,16350,16350,16350,0
20230621,160400,501322100,16350,16350,16350,16350,0
20230621,160300,501322100,16350,16350,16350,16350,0
20230621,160200,501322100,16350,16350,16350,16350,0
20230621,160100,501322100,16350,16350,16350,16350,0
20230621,160000,501322100,16350,16350,16350,16350,0
20230621,155900,501322100,16350,16350,16350,16350,0
20230621,155800,501322100,16350,16350,16350,16350,0
20230621,155700,501322100,16350,16350,16350,16350,0
20230621,155600,501322100,16350,16350,16350,16350,0
20230621,155500,501322100,16350,16350,16350,16350,0
20230621,155400,501322100,16350,16350,16350,16350,0
20230621,155300,501322100,16350,16350,16350,16350,0
20230621,155200,501322100,16350,16350,16350,16350,0
20230621,155100,501322100,16350,16350,16350,16350,0
20230621,155000,501322100,16350,16350,16350,16350,0
20230621,154900,501322100,16350,16350,16350,16350,0
20230621,154800,501322100,16350,16350,16350,16350,0
20230621,154700,501322100,16350,16350,16350,16350,0
20230621,154600,501322100,16350,16350,16350,16350,0
20230621,154500,501322100,16350,16350,16350,16350,0
20230621,154400,501322100,16350,16350,16350,16350,0
20230621,154300,501322100,16350,16350,16350,16350,2177
20230621,154200,501322100,16350,16350,16350,16350,0
20230621,154100,501322100,16350,16350,16350,16350,0
20230621,154000,501322100,16350,16350,16350,16350,0
20230621,153900,501322100,16350,16350,16350,16350,0
20230621,153800,501322100,16350,16350,16350,16350,0
20230621,153700,501322100,16350,16350,16350,16350,0
20230621,153600,501322100,16350,16350,16350,16350,0
20230621,153500,501322100,16350,16350,16350,16350,0
20230621,153400,501322100,16350,16350,16350,16350,0
20230621,153300,501322100,16350,16350,16350,16350,0
20230621,153200,501322100,16350,16350,16350,16350,0
20230621,153100,501322100,16350,16350,16350,16350,0
20230621,153000,501322100,16350,16350,16350,16350,2177
20230621,152900,465728150,16400,16400,16400,16400,0
20230621,152800,465728150,16400,16400,16400,16400,0
20230621,152700,465728150,16400,16400,16400,16400,0
20230621,152600,465728150,16400,16400,16400,16400,0
20230621,152500,465728150,16400,16400,16400,16400,0
20230621,152400,465728150,16400,16400,16400,16400,0
20230621,152300,465728150,16400,16400,16400,16400,0
20230621,152200,465728150,16400,16400,16400,16400,0
20230621,152100,465728150,16400,16400,16400,16400,0
20230621,152000,465728150,16400,16400,16400,16400,0
20230621,151900,465728150,16400,16400,16420,16390,311
20230621,151800,460627990,16380,16410,16410,16380,457
20230621,151700,453135220,16430,16410,16430,16410,408
20230621,151600,446436570,16420,16410,16420,16410,52
20230621,151500,445583230,16410,16410,16410,16410,50
20230621,151400,444762730,16440,16440,16440,16440,0
20230621,151300,444762730,16440,16410,16440,16410,321
20230621,151200,439494970,16400,16410,16410,16400,39
20230621,151100,438855170,16440,16440,16440,16440,1
20230621,151000,438838730,16450,16400,16450,16400,2
20230621,150900,438805880,16400,16430,16460,16400,984
20230621,150800,422661740,16470,16470,16470,16470,0
20230621,150700,422661740,16470,16470,16470,16470,0
20230621,150600,422661740,16470,16470,16470,16470,0
20230621,150500,422661740,16470,16440,16470,16440,5
20230621,150400,422579480,16470,16440,16470,16440,2
20230621,150300,422546570,16440,16420,16440,16420,13
20230621,150200,422333050,16440,16440,16440,16420,16
20230621,150100,422070220,16440,16440,16440,16440,18
20230621,150000,421774300,16480,16480,16480,16480,0
20230621,145900,421774300,16480,16420,16480,16420,145
20230621,145800,419393100,16450,16450,16450,16450,0
20230621,145700,419393100,16450,16450,16450,16450,5
20230621,145600,419310850,16460,16460,16480,16460,13
20230621,145500,419096830,16470,16480,16480,16470,45
20230621,145400,418355460,16480,16480,16490,16480,57
20230621,145300,417416080,16490,16490,16490,16490,6
20230621,145200,417317140,16410,16420,16420,16410,188
20230621,145100,414232020,16490,16480,16490,16480,20
20230621,145000,413902410,16430,16450,16450,16430,10
20230621,144900,413738090,16480,16460,16480,16460,43
20230621,144800,413030270,16460,16460,16460,16460,0
20230621,144700,413030270,16460,16460,16460,16460,0
20230621,144600,413030270,16460,16440,16460,16440,21
20230621,144500,412685010,16460,16460,16460,16460,0
20230621,144400,412685010,16460,16460,16460,16460,0
20230621,144300,412685010,16460,16460,16460,16460,0
20230621,144200,412685010,16460,16460,16460,16460,110
20230621,144100,410874410,16460,16440,16460,16440,74
20230621,144000,409657790,16440,16460,16460,16420,1196
20230621,143900,390011940,16430,16450,16450,16430,170
20230621,143800,387216470,16450,16450,16450,16440,42
20230621,143700,386525730,16450,16450,16450,16450,4
20230621,143600,386459930,16450,16450,16450,16450,1
20230621,143500,386443480,16440,16440,16450,16440,6
20230621,143400,386344830,16430,16430,16430,16430,0
20230621,143300,386344830,16430,16450,16450,16430,3
20230621,143200,386295500,16450,16430,16450,16430,26
20230621,143100,385868300,16430,16430,16430,16430,3
20230621,143000,385819010,16450,16450,16450,16450,0
20230621,142900,385819010,16450,16430,16450,16430,230
20230621,142800,382040070,16450,16450,16450,16450,0
20230621,142700,382040070,16450,16450,16450,16450,0
20230621,142600,382040070,16450,16440,16450,16440,605
20230621,142500,372090460,16440,16430,16450,16430,799
20230621,142400,358957000,16430,16430,16430,16430,1
20230621,142300,358940570,16360,16360,16360,16360,1
20230621,142200,358924210,16430,16430,16430,16430,4
20230621,142100,358858490,16410,16400,16440,16400,229
20230621,142000,355101620,16400,16400,16400,16400,2
20230621,141900,355068820,16400,16400,16400,16400,0
20230621,141800,355068820,16400,16400,16400,16400,0
20230621,141700,355068820,16400,16400,16400,16400,0
20230621,141600,355068820,16400,16400,16400,16400,0
20230621,141500,355068820,16400,16400,16400,16400,11
20230621,141400,354888420,16400,16400,16400,16400,1
20230621,141300,354872020,16430,16430,16430,16430,0
20230621,141200,354872020,16430,16430,16430,16430,0
20230621,141100,354872020,16430,16430,16430,16430,0
20230621,141000,354872020,16430,16430,16430,16430,0
20230621,140900,354872020,16430,16430,16430,16430,11
20230621,140800,354691290,16440,16440,16440,16440,0
20230621,140700,354691290,16440,16440,16440,16440,0
20230621,140600,354691290,16440,16440,16440,16440,0
20230621,140500,354691290,16440,16440,16440,16440,0
20230621,140400,354691290,16440,16440,16440,16440,1
20230621,140300,354674850,16420,16420,16420,16420,0
20230621,140200,354674850,16420,16400,16450,16400,460
20230621,140100,347128780,16400,16380,16400,16380,81
20230621,140000,345801360,16380,16380,16380,16380,6
20230621,135900,345703080,16380,16380,16380,16380,129
20230621,135800,343590060,16380,16380,16380,16380,0
20230621,135700,343590060,16380,16380,16380,16380,0
20230621,135600,343590060,16380,16380,16380,16380,0
20230621,135500,343590060,16380,16380,16380,16380,0
20230621,135400,343590060,16380,16380,16380,16380,0
20230621,135300,343590060,16380,16350,16380,16340,156
20230621,135200,341040660,16350,16350,16350,16350,6
20230621,135100,340942560,16400,16350,16400,16350,163
20230621,135000,338276810,16400,16350,16400,16350,248
20230621,134900,334221710,16400,16400,16400,16400,0
20230621,134800,334221710,16400,16350,16400,16350,3
20230621,134700,334172610,16450,16360,16450,16360,186
20230621,134600,331126080,16390,16370,16390,16360,286
20230621,134500,326446870,16370,16370,16370,16370,1
20230621,134400,326430500,16370,16370,16370,16370,45
20230621,134300,325693850,16370,16390,16390,16370,20
20230621,134200,325366430,16380,16410,16410,16380,473
20230621,134100,317613940,16420,16420,16420,16420,0
20230621,134000,317613940,16420,16410,16450,16400,126
20230621,133900,315546130,16450,16400,16450,16400,102
20230621,133800,313873230,16450,16450,16450,16450,0
20230621,133700,313873230,16450,16450,16450,16450,0
20230621,133600,313873230,16450,16450,16450,16450,0
20230621,133500,313873230,16450,16430,16450,16430,1180
20230621,133400,294477040,16430,16420,16430,16370,9
20230621,133300,294329550,16440,16440,16440,16440,0
20230621,133200,294329550,16440,16440,16440,16440,0
20230621,133100,294329550,16440,16430,16440,16430,25
20230621,133000,293918790,16430,16430,16430,16430,15
20230621,132900,293672340,16430,16430,16430,16430,1
20230621,132800,293655910,16360,16360,16360,16360,0
20230621,132700,293655910,16360,16370,16370,16360,10
20230621,132600,293492270,16440,16440,16440,16440,0
20230621,132500,293492270,16440,16440,16440,16440,0
20230621,132400,293492270,16440,16370,16440,16370,60
20230621,132300,292509930,16400,16410,16410,16400,8
20230621,132200,292378660,16430,16430,16430,16430,0
20230621,132100,292378660,16430,16430,16430,16430,1
20230621,132000,292362230,16430,16430,16430,16430,0
20230621,131900,292362230,16430,16430,16430,16430,0
20230621,131800,292362230,16430,16430,16430,16430,0
20230621,131700,292362230,16430,16430,16430,16430,0
20230621,131600,292362230,16430,16430,16430,16430,1
20230621,131500,292345800,16400,16410,16410,16400,44
20230621,131400,291623910,16450,16420,16450,16420,144
20230621,131300,289258070,16430,16410,16430,16390,60
20230621,131200,288273040,16420,16420,16420,16420,22
20230621,131100,287911800,16420,16380,16430,16380,16
20230621,131000,287649470,16380,16380,16380,16380,73
20230621,130900,286453730,16370,16390,16390,16370,86
20230621,130800,285045720,16430,16430,16430,16430,0
20230621,130700,285045720,16430,16430,16430,16430,0
20230621,130600,285045720,16430,16430,16430,16430,0
20230621,130500,285045720,16430,16430,16430,16430,0
20230621,130400,285045720,16430,16430,16430,16430,0
20230621,130300,285045720,16430,16430,16430,16430,0
20230621,130200,285045720,16430,16430,16450,16430,28
20230621,130100,284585660,16450,16450,16450,16450,1
20230621,130000,284569210,16420,16420,16420,16420,1
20230621,125900,284552790,16420,16420,16420,16420,114
20230621,125800,282680910,16420,16420,16420,16420,1
20230621,125700,282664490,16420,16420,16420,16420,5
20230621,125600,282582390,16420,16420,16420,16420,0
20230621,125500,282582390,16420,16420,16420,16420,21
20230621,125400,282237570,16420,16420,16420,16420,0
20230621,125300,282237570,16420,16420,16420,16420,0
20230621,125200,282237570,16420,16420,16420,16420,1
20230621,125100,282221150,16380,16380,16380,16380,149
20230621,125000,279780530,16420,16420,16420,16420,0
20230621,124900,279780530,16420,16420,16420,16420,1
20230621,124800,279764110,16420,16420,16420,16420,2
20230621,124700,279731270,16420,16420,16420,16380,104
20230621,124600,278027590,16420,16420,16420,16420,0
20230621,124500,278027590,16420,16360,16420,16360,14
20230621,124400,277798490,16420,16380,16420,16360,51
20230621,124300,276963950,16390,16390,16390,16390,3
20230621,124200,276914780,16430,16430,16430,16430,0
20230621,124100,276914780,16430,16400,16430,16400,27
20230621,124000,276471920,16430,16360,16430,16340,174
20230621,123900,273627140,16360,16350,16360,16350,57
20230621,123800,272695180,16350,16350,16360,16350,292
20230621,123700,267918710,16360,16360,16360,16360,12
20230621,123600,267722390,16360,16360,16360,16360,12
20230621,123500,267526070,16370,16420,16420,16370,23
20230621,123400,267149510,16420,16420,16420,16420,0
20230621,123300,267149510,16420,16420,16420,16420,11
20230621,123200,266968890,16420,16420,16420,16420,0
20230621,123100,266968890,16420,16420,16420,16420,0
20230621,123000,266968890,16420,16420,16420,16420,2
20230621,122900,266936050,16420,16420,16420,16420,20
20230621,122800,266607650,16370,16370,16370,16370,11
20230621,122700,266427580,16370,16370,16420,16360,196
20230621,122600,263219860,16380,16380,16380,16380,55
20230621,122500,262318960,16390,16390,16430,16390,141
20230621,122400,260007850,16430,16430,16430,16430,1
20230621,122300,259991420,16440,16440,16440,16440,0
20230621,122200,259991420,16440,16440,16440,16440,0
20230621,122100,259991420,16440,16440,16440,16440,0
20230621,122000,259991420,16440,16440,16440,16440,0
20230621,121900,259991420,16440,16440,16440,16440,0
20230621,121800,259991420,16440,16440,16440,16440,0
20230621,121700,259991420,16440,16440,16440,16440,0
20230621,121600,259991420,16440,16440,16440,16440,0
20230621,121500,259991420,16440,16440,16440,16440,0
20230621,121400,259991420,16440,16390,16440,16390,511
20230621,121300,251615580,16380,16380,16380,16380,1
20230621,121200,251599200,16380,16380,16380,16380,0
20230621,121100,251599200,16380,16380,16380,16380,8
20230621,121000,251468160,16380,16380,16380,16380,25
20230621,120900,251058660,16390,16390,16390,16380,232
20230621,120800,247257310,16450,16450,16450,16450,0
20230621,120700,247257310,16450,16450,16450,16450,0
20230621,120600,247257310,16450,16450,16450,16450,0
20230621,120500,247257310,16450,16450,16450,16450,0
20230621,120400,247257310,16450,16450,16450,16450,0
20230621,120300,247257310,16450,16450,16450,16450,0
20230621,120200,247257310,16450,16380,16450,16380,146
20230621,120100,244864620,16390,16390,16390,16390,14
20230621,120000,244635160,16450,16450,16450,16440,9
20230621,115900,244487120,16440,16440,16440,16440,0
20230621,115800,244487120,16440,16440,16440,16440,5
20230621,115700,244404920,16450,16450,16450,16450,0
20230621,115600,244404920,16450,16450,16450,16450,0
20230621,115500,244404920,16450,16450,16450,16450,1
20230621,115400,244388470,16450,16450,16450,16450,0
20230621,115300,244388470,16450,16380,16450,16380,53
20230621,115200,243520120,16430,16380,16430,16380,35
20230621,115100,242946620,16450,16450,16450,16450,0
20230621,115000,242946620,16450,16450,16450,16450,0
20230621,114900,242946620,16450,16450,16450,16450,0
20230621,114800,242946620,16450,16450,16450,16450,0
20230621,114700,242946620,16450,16450,16450,16450,8
20230621,114600,242815020,16450,16450,16450,16450,0
20230621,114500,242815020,16450,16450,16450,16450,0
20230621,114400,242815020,16450,16410,16450,16390,6
20230621,114300,242716540,16390,16440,16440,16390,43
20230621,114200,242011420,16450,16450,16450,16450,0
20230621,114100,242011420,16450,16450,16450,16450,0
20230621,114000,242011420,16450,16450,16450,16450,0
20230621,113900,242011420,16450,16450,16450,16450,0
20230621,113800,242011420,16450,16400,16450,16390,59
20230621,113700,241044330,16450,16450,16450,16450,0
20230621,113600,241044330,16450,16460,16460,16450,4
20230621,113500,240978520,16450,16450,16450,16450,7
20230621,113400,240863370,16490,16490,16490,16490,0
20230621,113300,240863370,16490,16400,16490,16400,8
20230621,113200,240731990,16500,16500,16500,16500,0
20230621,113100,240731990,16500,16410,16500,16410,74
20230621,113000,239517560,16390,16400,16400,16390,92
20230621,112900,238009630,16410,16400,16410,16400,46
20230621,112800,237254840,16400,16400,16400,16400,63
20230621,112700,236221640,16410,16410,16410,16410,12
20230621,112600,236024720,16410,16410,16410,16410,16
20230621,112500,235762160,16470,16470,16470,16470,1
20230621,112400,235745690,16470,16460,16470,16450,6
20230621,112300,235646930,16460,16460,16460,16460,18
20230621,112200,235350650,16480,16480,16480,16480,0
20230621,112100,235350650,16480,16480,16480,16480,63
20230621,112000,234312410,16520,16520,16520,16520,0
20230621,111900,234312410,16520,16520,16520,16520,0
20230621,111800,234312410,16520,16520,16520,16520,0
20230621,111700,234312410,16520,16520,16520,16520,0
20230621,111600,234312410,16520,16520,16520,16520,0
20230621,111500,234312410,16520,16500,16520,16480,127
20230621,111400,232218680,16530,16530,16530,16530,0
20230621,111300,232218680,16530,16530,16530,16530,0
20230621,111200,232218680,16530,16530,16530,16530,0
20230621,111100,232218680,16530,16500,16530,16480,27
20230621,111000,231773330,16530,16530,16530,16530,0
20230621,110900,231773330,16530,16530,16530,16530,0
20230621,110800,231773330,16530,16530,16530,16530,2
20230621,110700,231740270,16530,16530,16530,16530,0
20230621,110600,231740270,16530,16530,16530,16530,144
20230621,110500,229359950,16530,16530,16530,16530,0
20230621,110400,229359950,16530,16530,16530,16530,0
20230621,110300,229359950,16530,16530,16530,16530,0
20230621,110200,229359950,16530,16530,16530,16530,0
20230621,110100,229359950,16530,16530,16530,16530,1
20230621,110000,229343420,16530,16530,16530,16530,7
20230621,105900,229227710,16530,16530,16530,16530,0
20230621,105800,229227710,16530,16530,16530,16530,4
20230621,105700,229161590,16530,16530,16530,16530,16
20230621,105600,228897110,16590,16590,16590,16590,0
20230621,105500,228897110,16590,16590,16590,16590,0
20230621,105400,228897110,16590,16590,16590,16590,0
20230621,105300,228897110,16590,16590,16590,16590,0
20230621,105200,228897110,16590,16500,16590,16500,201
20230621,105100,225580520,16590,16590,16590,16590,0
20230621,105000,225580520,16590,16590,16590,16590,0
20230621,104900,225580520,16590,16590,16590,16590,1
20230621,104800,225563930,16500,16500,16500,16500,2
20230621,104700,225530930,16610,16570,16630,16400,222
20230621,104600,221866320,16640,16640,16640,16640,1
20230621,104500,221849680,16640,16640,16640,16640,0
20230621,104400,221849680,16640,16640,16640,16570,105
20230621,104300,220109420,16590,16640,16640,16590,2
20230621,104200,220076190,16640,16640,16640,16600,4
20230621,104100,220009710,16640,16640,16640,16640,1
20230621,104000,219993070,16640,16640,16640,16590,62
20230621,103900,218964190,16600,16590,16600,16590,46
20230621,103800,218200670,16600,16590,16600,16590,207
20230621,103700,214766530,16590,16550,16590,16550,31
20230621,103600,214252560,16590,16500,16590,16500,17
20230621,103500,213971970,16600,16480,16600,16480,465
20230621,103400,206304250,16480,16480,16480,16480,2
20230621,103300,206271290,16480,16430,16480,16430,1215
20230621,103200,186302140,16430,16430,16430,16430,103
20230621,103100,184609850,16430,16430,16430,16430,0
20230621,103000,184609850,16430,16430,16430,16430,7
20230621,102900,184494840,16430,16430,16430,16430,0
20230621,102800,184494840,16430,16400,16430,16400,17
20230621,102700,184215890,16410,16400,16420,16400,72
20230621,102600,183035030,16450,16450,16450,16450,0
20230621,102500,183035030,16450,16450,16450,16450,1
20230621,102400,183018580,16410,16450,16450,16410,14
20230621,102300,182788760,16460,16460,16460,16460,0
20230621,102200,182788760,16460,16460,16460,16460,0
20230621,102100,182788760,16460,16460,16460,16460,0
20230621,102000,182788760,16460,16460,16460,16460,0
20230621,101900,182788760,16460,16450,16460,16450,4
20230621,101800,182722950,16450,16460,16460,16400,126
20230621,101700,180655630,16490,16610,16610,16490,55
20230621,101600,179748560,16530,16610,16610,16530,3
20230621,101500,179698810,16530,16540,16610,16530,16
20230621,101400,179434080,16640,16640,16640,16640,0
20230621,101300,179434080,16640,16640,16640,16640,0
20230621,101200,179434080,16640,16640,16640,16550,4
20230621,101100,179367700,16550,16640,16640,16550,11
20230621,101000,179184750,16640,16640,16640,16640,0
20230621,100900,179184750,16640,16640,16640,16640,0
20230621,100800,179184750,16640,16640,16640,16640,1
20230621,100700,179168110,16570,16650,16650,16570,47
20230621,100600,178389210,16610,16610,16610,16580,52
20230621,100500,177526750,16680,16680,16680,16610,22
20230621,100400,177161110,16630,16630,16680,16610,155
20230621,100300,174585690,16620,16620,16620,16620,0
20230621,100200,174585690,16620,16680,16680,16620,6
20230621,100100,174485910,16620,16630,16630,16620,38
20230621,100000,173854300,16620,16680,16680,16610,31
20230621,095900,173339290,16620,16680,16680,16620,101
20230621,095800,171660020,16680,16680,16680,16680,2
20230621,095700,171626660,16690,16580,16710,16550,663
20230621,095600,160563780,16700,16590,16700,16560,111
20230621,095500,158719890,16590,16580,16590,16580,61
20230621,095400,157708490,16580,16580,16580,16580,1
20230621,095300,157691910,16580,16580,16580,16580,0
20230621,095200,157691910,16580,16580,16580,16550,26
20230621,095100,157261050,16590,16530,16590,16530,64
20230621,095000,156202210,16520,16500,16520,16500,17
20230621,094900,155921600,16490,16490,16490,16460,93
20230621,094800,154389980,16480,16450,16480,16450,279
20230621,094700,149795300,16450,16380,16450,16380,6
20230621,094600,149696880,16450,16350,16450,16310,745
20230621,094500,137528860,16460,16460,16460,16460,0
20230621,094400,137528860,16460,16460,16460,16460,0
20230621,094300,137528860,16460,16480,16480,16310,768
20230621,094200,124926850,16450,16330,16450,16330,219
20230621,094100,121339330,16410,16310,16410,16310,1036
20230621,094000,104439170,16450,16450,16450,16450,5
20230621,093900,104356920,16450,16380,16470,16260,58
20230621,093800,103409720,16380,16370,16380,16340,60
20230621,093700,102428700,16390,16390,16390,16340,66
20230621,093600,101349710,16390,16390,16400,16250,630
20230621,093500,91079200,16400,16480,16480,16390,41
20230621,093400,90405730,16480,16420,16480,16410,19
20230621,093300,90093290,16490,16430,16490,16410,123
20230621,093200,88073350,16470,16410,16470,16410,64
20230621,093100,87022320,16410,16410,16410,16350,40
20230621,093000,86367020,16470,16420,16500,16410,202
20230621,092900,83049900,16500,16500,16500,16500,0
20230621,092800,83049900,16500,16420,16500,16420,23
20230621,092700,82672080,16590,16590,16590,16430,3
20230621,092600,82622470,16670,16670,16670,16670,0
20230621,092500,82622470,16670,16670,16670,16670,0
20230621,092400,82622470,16670,16670,16670,16600,13
20230621,092300,82406360,16610,16660,16680,16600,532
20230621,092200,73547430,16670,16550,16670,16550,361
20230621,092100,67553770,16540,16470,16540,16470,276
20230621,092000,62996430,16470,16480,16480,16470,63
20230621,091900,61958330,16510,16510,16510,16510,6
20230621,091800,61859270,16510,16410,16510,16410,148
20230621,091700,59426470,16410,16420,16420,16360,157
20230621,091600,56857390,16340,16470,16470,16340,249
20230621,091500,52781640,16480,16460,16520,16460,12
20230621,091400,52583660,16520,16520,16520,16520,18
20230621,091300,52286300,16520,16520,16520,16520,16
20230621,091200,52021980,16540,16540,16540,16540,1
20230621,091100,52005440,16540,16420,16540,16360,7
20230621,091000,51890520,16350,16390,16570,16350,444
20230621,090900,44605500,16300,16300,16300,16290,99
20230621,090800,42992280,16300,16340,16340,16300,381
20230621,090700,36781940,16300,16400,16430,16300,891
20230621,090600,22211290,16440,16400,16440,16400,290
20230621,090500,17454630,16400,16410,16410,16400,224
20230621,090400,13780100,16410,16450,16450,16400,108
20230621,090300,12007920,16450,16500,16500,16450,157
20230621,090200,9421970,16570,16590,16590,16500,188
20230621,090100,6305160,16600,16600,16600,16600,20
20230621,090000,5973160,16730,16740,16740,16720,357