KissMeData/318000/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,225600,3951659590,12100,12100,12100,12100,11927
20230621,225500,3951659590,12100,12100,12100,12100,0
20230621,225400,3951659590,12100,12100,12100,12100,0
20230621,225300,3951659590,12100,12100,12100,12100,0
20230621,225200,3951659590,12100,12100,12100,12100,0
20230621,225100,3951659590,12100,12100,12100,12100,0
20230621,225000,3951659590,12100,12100,12100,12100,0
20230621,224900,3951659590,12100,12100,12100,12100,0
20230621,224800,3951659590,12100,12100,12100,12100,0
20230621,224700,3951659590,12100,12100,12100,12100,0
20230621,224600,3951659590,12100,12100,12100,12100,0
20230621,224500,3951659590,12100,12100,12100,12100,0
20230621,224400,3951659590,12100,12100,12100,12100,0
20230621,224300,3951659590,12100,12100,12100,12100,0
20230621,224200,3951659590,12100,12100,12100,12100,0
20230621,224100,3951659590,12100,12100,12100,12100,0
20230621,224000,3951659590,12100,12100,12100,12100,0
20230621,223900,3951659590,12100,12100,12100,12100,0
20230621,223800,3951659590,12100,12100,12100,12100,0
20230621,223700,3951659590,12100,12100,12100,12100,0
20230621,223600,3951659590,12100,12100,12100,12100,0
20230621,223500,3951659590,12100,12100,12100,12100,0
20230621,223400,3951659590,12100,12100,12100,12100,0
20230621,223300,3951659590,12100,12100,12100,12100,0
20230621,223200,3951659590,12100,12100,12100,12100,0
20230621,223100,3951659590,12100,12100,12100,12100,0
20230621,223000,3951659590,12100,12100,12100,12100,0
20230621,222900,3951659590,12100,12100,12100,12100,0
20230621,222800,3951659590,12100,12100,12100,12100,0
20230621,222700,3951659590,12100,12100,12100,12100,0
20230621,222600,3951659590,12100,12100,12100,12100,11927
20230621,222500,3951659590,12100,12100,12100,12100,0
20230621,222400,3951659590,12100,12100,12100,12100,0
20230621,222300,3951659590,12100,12100,12100,12100,0
20230621,222200,3951659590,12100,12100,12100,12100,0
20230621,222100,3951659590,12100,12100,12100,12100,0
20230621,222000,3951659590,12100,12100,12100,12100,0
20230621,221900,3951659590,12100,12100,12100,12100,0
20230621,221800,3951659590,12100,12100,12100,12100,0
20230621,221700,3951659590,12100,12100,12100,12100,0
20230621,221600,3951659590,12100,12100,12100,12100,0
20230621,221500,3951659590,12100,12100,12100,12100,0
20230621,221400,3951659590,12100,12100,12100,12100,0
20230621,221300,3951659590,12100,12100,12100,12100,0
20230621,221200,3951659590,12100,12100,12100,12100,0
20230621,221100,3951659590,12100,12100,12100,12100,0
20230621,221000,3951659590,12100,12100,12100,12100,0
20230621,220900,3951659590,12100,12100,12100,12100,0
20230621,220800,3951659590,12100,12100,12100,12100,0
20230621,220700,3951659590,12100,12100,12100,12100,0
20230621,220600,3951659590,12100,12100,12100,12100,0
20230621,220500,3951659590,12100,12100,12100,12100,0
20230621,220400,3951659590,12100,12100,12100,12100,0
20230621,220300,3951659590,12100,12100,12100,12100,0
20230621,220200,3951659590,12100,12100,12100,12100,0
20230621,220100,3951659590,12100,12100,12100,12100,0
20230621,220000,3951659590,12100,12100,12100,12100,0
20230621,215900,3951659590,12100,12100,12100,12100,0
20230621,215800,3951659590,12100,12100,12100,12100,0
20230621,215700,3951659590,12100,12100,12100,12100,0
20230621,215600,3951659590,12100,12100,12100,12100,11927
20230621,215500,3951659590,12100,12100,12100,12100,0
20230621,215400,3951659590,12100,12100,12100,12100,0
20230621,215300,3951659590,12100,12100,12100,12100,0
20230621,215200,3951659590,12100,12100,12100,12100,0
20230621,215100,3951659590,12100,12100,12100,12100,0
20230621,215000,3951659590,12100,12100,12100,12100,0
20230621,214900,3951659590,12100,12100,12100,12100,0
20230621,214800,3951659590,12100,12100,12100,12100,0
20230621,214700,3951659590,12100,12100,12100,12100,0
20230621,214600,3951659590,12100,12100,12100,12100,0
20230621,214500,3951659590,12100,12100,12100,12100,0
20230621,214400,3951659590,12100,12100,12100,12100,0
20230621,214300,3951659590,12100,12100,12100,12100,0
20230621,214200,3951659590,12100,12100,12100,12100,0
20230621,214100,3951659590,12100,12100,12100,12100,0
20230621,214000,3951659590,12100,12100,12100,12100,0
20230621,213900,3951659590,12100,12100,12100,12100,0
20230621,213800,3951659590,12100,12100,12100,12100,0
20230621,213700,3951659590,12100,12100,12100,12100,0
20230621,213600,3951659590,12100,12100,12100,12100,0
20230621,213500,3951659590,12100,12100,12100,12100,0
20230621,213400,3951659590,12100,12100,12100,12100,0
20230621,213300,3951659590,12100,12100,12100,12100,0
20230621,213200,3951659590,12100,12100,12100,12100,0
20230621,213100,3951659590,12100,12100,12100,12100,0
20230621,213000,3951659590,12100,12100,12100,12100,0
20230621,212900,3951659590,12100,12100,12100,12100,0
20230621,212800,3951659590,12100,12100,12100,12100,0
20230621,212700,3951659590,12100,12100,12100,12100,0
20230621,212600,3951659590,12100,12100,12100,12100,11927
20230621,212500,3951659590,12100,12100,12100,12100,0
20230621,212400,3951659590,12100,12100,12100,12100,0
20230621,212300,3951659590,12100,12100,12100,12100,0
20230621,212200,3951659590,12100,12100,12100,12100,0
20230621,212100,3951659590,12100,12100,12100,12100,0
20230621,212000,3951659590,12100,12100,12100,12100,0
20230621,211900,3951659590,12100,12100,12100,12100,0
20230621,211800,3951659590,12100,12100,12100,12100,0
20230621,211700,3951659590,12100,12100,12100,12100,0
20230621,211600,3951659590,12100,12100,12100,12100,0
20230621,211500,3951659590,12100,12100,12100,12100,0
20230621,211400,3951659590,12100,12100,12100,12100,0
20230621,211300,3951659590,12100,12100,12100,12100,0
20230621,211200,3951659590,12100,12100,12100,12100,0
20230621,211100,3951659590,12100,12100,12100,12100,0
20230621,211000,3951659590,12100,12100,12100,12100,0
20230621,210900,3951659590,12100,12100,12100,12100,0
20230621,210800,3951659590,12100,12100,12100,12100,0
20230621,210700,3951659590,12100,12100,12100,12100,0
20230621,210600,3951659590,12100,12100,12100,12100,0
20230621,210500,3951659590,12100,12100,12100,12100,0
20230621,210400,3951659590,12100,12100,12100,12100,0
20230621,210300,3951659590,12100,12100,12100,12100,0
20230621,210200,3951659590,12100,12100,12100,12100,0
20230621,210100,3951659590,12100,12100,12100,12100,0
20230621,210000,3951659590,12100,12100,12100,12100,0
20230621,205900,3951659590,12100,12100,12100,12100,0
20230621,205800,3951659590,12100,12100,12100,12100,0
20230621,205700,3951659590,12100,12100,12100,12100,0
20230621,205600,3951659590,12100,12100,12100,12100,11927
20230621,205500,3951659590,12100,12100,12100,12100,0
20230621,205400,3951659590,12100,12100,12100,12100,0
20230621,205300,3951659590,12100,12100,12100,12100,0
20230621,205200,3951659590,12100,12100,12100,12100,0
20230621,205100,3951659590,12100,12100,12100,12100,0
20230621,205000,3951659590,12100,12100,12100,12100,0
20230621,204900,3951659590,12100,12100,12100,12100,0
20230621,204800,3951659590,12100,12100,12100,12100,0
20230621,204700,3951659590,12100,12100,12100,12100,0
20230621,204600,3951659590,12100,12100,12100,12100,0
20230621,204500,3951659590,12100,12100,12100,12100,0
20230621,204400,3951659590,12100,12100,12100,12100,0
20230621,204300,3951659590,12100,12100,12100,12100,0
20230621,204200,3951659590,12100,12100,12100,12100,0
20230621,204100,3951659590,12100,12100,12100,12100,0
20230621,204000,3951659590,12100,12100,12100,12100,0
20230621,203900,3951659590,12100,12100,12100,12100,0
20230621,203800,3951659590,12100,12100,12100,12100,0
20230621,203700,3951659590,12100,12100,12100,12100,0
20230621,203600,3951659590,12100,12100,12100,12100,0
20230621,203500,3951659590,12100,12100,12100,12100,0
20230621,203400,3951659590,12100,12100,12100,12100,0
20230621,203300,3951659590,12100,12100,12100,12100,0
20230621,203200,3951659590,12100,12100,12100,12100,0
20230621,203100,3951659590,12100,12100,12100,12100,0
20230621,203000,3951659590,12100,12100,12100,12100,0
20230621,202900,3951659590,12100,12100,12100,12100,0
20230621,202800,3951659590,12100,12100,12100,12100,0
20230621,202700,3951659590,12100,12100,12100,12100,0
20230621,202600,3951659590,12100,12100,12100,12100,11927
20230621,202500,3951659590,12100,12100,12100,12100,0
20230621,202400,3951659590,12100,12100,12100,12100,0
20230621,202300,3951659590,12100,12100,12100,12100,0
20230621,202200,3951659590,12100,12100,12100,12100,0
20230621,202100,3951659590,12100,12100,12100,12100,0
20230621,202000,3951659590,12100,12100,12100,12100,0
20230621,201900,3951659590,12100,12100,12100,12100,0
20230621,201800,3951659590,12100,12100,12100,12100,0
20230621,201700,3951659590,12100,12100,12100,12100,0
20230621,201600,3951659590,12100,12100,12100,12100,0
20230621,201500,3951659590,12100,12100,12100,12100,0
20230621,201400,3951659590,12100,12100,12100,12100,0
20230621,201300,3951659590,12100,12100,12100,12100,0
20230621,201200,3951659590,12100,12100,12100,12100,0
20230621,201100,3951659590,12100,12100,12100,12100,0
20230621,201000,3951659590,12100,12100,12100,12100,0
20230621,200900,3951659590,12100,12100,12100,12100,0
20230621,200800,3951659590,12100,12100,12100,12100,0
20230621,200700,3951659590,12100,12100,12100,12100,0
20230621,200600,3951659590,12100,12100,12100,12100,0
20230621,200500,3951659590,12100,12100,12100,12100,0
20230621,200400,3951659590,12100,12100,12100,12100,0
20230621,200300,3951659590,12100,12100,12100,12100,0
20230621,200200,3951659590,12100,12100,12100,12100,0
20230621,200100,3951659590,12100,12100,12100,12100,0
20230621,200000,3951659590,12100,12100,12100,12100,0
20230621,195900,3951659590,12100,12100,12100,12100,0
20230621,195800,3951659590,12100,12100,12100,12100,0
20230621,195700,3951659590,12100,12100,12100,12100,0
20230621,195600,3951659590,12100,12100,12100,12100,11927
20230621,195500,3951659590,12100,12100,12100,12100,0
20230621,195400,3951659590,12100,12100,12100,12100,0
20230621,195300,3951659590,12100,12100,12100,12100,0
20230621,195200,3951659590,12100,12100,12100,12100,0
20230621,195100,3951659590,12100,12100,12100,12100,0
20230621,195000,3951659590,12100,12100,12100,12100,0
20230621,194900,3951659590,12100,12100,12100,12100,0
20230621,194800,3951659590,12100,12100,12100,12100,0
20230621,194700,3951659590,12100,12100,12100,12100,0
20230621,194600,3951659590,12100,12100,12100,12100,0
20230621,194500,3951659590,12100,12100,12100,12100,0
20230621,194400,3951659590,12100,12100,12100,12100,0
20230621,194300,3951659590,12100,12100,12100,12100,0
20230621,194200,3951659590,12100,12100,12100,12100,0
20230621,194100,3951659590,12100,12100,12100,12100,0
20230621,194000,3951659590,12100,12100,12100,12100,0
20230621,193900,3951659590,12100,12100,12100,12100,0
20230621,193800,3951659590,12100,12100,12100,12100,0
20230621,193700,3951659590,12100,12100,12100,12100,0
20230621,193600,3951659590,12100,12100,12100,12100,0
20230621,193500,3951659590,12100,12100,12100,12100,0
20230621,193400,3951659590,12100,12100,12100,12100,0
20230621,193300,3951659590,12100,12100,12100,12100,0
20230621,193200,3951659590,12100,12100,12100,12100,0
20230621,193100,3951659590,12100,12100,12100,12100,0
20230621,193000,3951659590,12100,12100,12100,12100,0
20230621,192900,3951659590,12100,12100,12100,12100,0
20230621,192800,3951659590,12100,12100,12100,12100,0
20230621,192700,3951659590,12100,12100,12100,12100,0
20230621,192600,3951659590,12100,12100,12100,12100,11927
20230621,192500,3951659590,12100,12100,12100,12100,0
20230621,192400,3951659590,12100,12100,12100,12100,0
20230621,192300,3951659590,12100,12100,12100,12100,0
20230621,192200,3951659590,12100,12100,12100,12100,0
20230621,192100,3951659590,12100,12100,12100,12100,0
20230621,192000,3951659590,12100,12100,12100,12100,0
20230621,191900,3951659590,12100,12100,12100,12100,0
20230621,191800,3951659590,12100,12100,12100,12100,0
20230621,191700,3951659590,12100,12100,12100,12100,0
20230621,191600,3951659590,12100,12100,12100,12100,0
20230621,191500,3951659590,12100,12100,12100,12100,0
20230621,191400,3951659590,12100,12100,12100,12100,0
20230621,191300,3951659590,12100,12100,12100,12100,0
20230621,191200,3951659590,12100,12100,12100,12100,0
20230621,191100,3951659590,12100,12100,12100,12100,0
20230621,191000,3951659590,12100,12100,12100,12100,0
20230621,190900,3951659590,12100,12100,12100,12100,0
20230621,190800,3951659590,12100,12100,12100,12100,0
20230621,190700,3951659590,12100,12100,12100,12100,0
20230621,190600,3951659590,12100,12100,12100,12100,0
20230621,190500,3951659590,12100,12100,12100,12100,0
20230621,190400,3951659590,12100,12100,12100,12100,0
20230621,190300,3951659590,12100,12100,12100,12100,0
20230621,190200,3951659590,12100,12100,12100,12100,0
20230621,190100,3951659590,12100,12100,12100,12100,0
20230621,190000,3951659590,12100,12100,12100,12100,0
20230621,185900,3951659590,12100,12100,12100,12100,0
20230621,185800,3951659590,12100,12100,12100,12100,0
20230621,185700,3951659590,12100,12100,12100,12100,0
20230621,185600,3951659590,12100,12100,12100,12100,11927
20230621,185500,3951659590,12100,12100,12100,12100,0
20230621,185400,3951659590,12100,12100,12100,12100,0
20230621,185300,3951659590,12100,12100,12100,12100,0
20230621,185200,3951659590,12100,12100,12100,12100,0
20230621,185100,3951659590,12100,12100,12100,12100,0
20230621,185000,3951659590,12100,12100,12100,12100,0
20230621,184900,3951659590,12100,12100,12100,12100,0
20230621,184800,3951659590,12100,12100,12100,12100,0
20230621,184700,3951659590,12100,12100,12100,12100,0
20230621,184600,3951659590,12100,12100,12100,12100,0
20230621,184500,3951659590,12100,12100,12100,12100,0
20230621,184400,3951659590,12100,12100,12100,12100,0
20230621,184300,3951659590,12100,12100,12100,12100,0
20230621,184200,3951659590,12100,12100,12100,12100,0
20230621,184100,3951659590,12100,12100,12100,12100,0
20230621,184000,3951659590,12100,12100,12100,12100,0
20230621,183900,3951659590,12100,12100,12100,12100,0
20230621,183800,3951659590,12100,12100,12100,12100,0
20230621,183700,3951659590,12100,12100,12100,12100,0
20230621,183600,3951659590,12100,12100,12100,12100,0
20230621,183500,3951659590,12100,12100,12100,12100,0
20230621,183400,3951659590,12100,12100,12100,12100,0
20230621,183300,3951659590,12100,12100,12100,12100,0
20230621,183200,3951659590,12100,12100,12100,12100,0
20230621,183100,3951659590,12100,12100,12100,12100,0
20230621,183000,3951659590,12100,12100,12100,12100,0
20230621,182900,3951659590,12100,12100,12100,12100,0
20230621,182800,3951659590,12100,12100,12100,12100,0
20230621,182700,3951659590,12100,12100,12100,12100,0
20230621,182600,3951659590,12100,12100,12100,12100,11927
20230621,182500,3951659590,12100,12100,12100,12100,0
20230621,182400,3951659590,12100,12100,12100,12100,0
20230621,182300,3951659590,12100,12100,12100,12100,0
20230621,182200,3951659590,12100,12100,12100,12100,0
20230621,182100,3951659590,12100,12100,12100,12100,0
20230621,182000,3951659590,12100,12100,12100,12100,0
20230621,181900,3951659590,12100,12100,12100,12100,0
20230621,181800,3951659590,12100,12100,12100,12100,0
20230621,181700,3951659590,12100,12100,12100,12100,0
20230621,181600,3951659590,12100,12100,12100,12100,0
20230621,181500,3951659590,12100,12100,12100,12100,0
20230621,181400,3951659590,12100,12100,12100,12100,0
20230621,181300,3951659590,12100,12100,12100,12100,0
20230621,181200,3951659590,12100,12100,12100,12100,0
20230621,181100,3951659590,12100,12100,12100,12100,0
20230621,181000,3951659590,12100,12100,12100,12100,0
20230621,180900,3951659590,12100,12100,12100,12100,0
20230621,180800,3951659590,12100,12100,12100,12100,0
20230621,180700,3951659590,12100,12100,12100,12100,0
20230621,180600,3951659590,12100,12100,12100,12100,0
20230621,180500,3951659590,12100,12100,12100,12100,0
20230621,180400,3951659590,12100,12100,12100,12100,0
20230621,180300,3951659590,12100,12100,12100,12100,0
20230621,180200,3951659590,12100,12100,12100,12100,0
20230621,180100,3951659590,12100,12100,12100,12100,0
20230621,180000,3951659590,12100,12100,12100,12100,0
20230621,175900,3951659590,12100,12100,12100,12100,0
20230621,175800,3951659590,12100,12100,12100,12100,0
20230621,175700,3951659590,12100,12100,12100,12100,0
20230621,175600,3951659590,12100,12100,12100,12100,11927
20230621,175500,3951659590,12100,12100,12100,12100,0
20230621,175400,3951659590,12100,12100,12100,12100,0
20230621,175300,3951659590,12100,12100,12100,12100,0
20230621,175200,3951659590,12100,12100,12100,12100,0
20230621,175100,3951659590,12100,12100,12100,12100,0
20230621,175000,3951659590,12100,12100,12100,12100,0
20230621,174900,3951659590,12100,12100,12100,12100,0
20230621,174800,3951659590,12100,12100,12100,12100,0
20230621,174700,3951659590,12100,12100,12100,12100,0
20230621,174600,3951659590,12100,12100,12100,12100,0
20230621,174500,3951659590,12100,12100,12100,12100,0
20230621,174400,3951659590,12100,12100,12100,12100,0
20230621,174300,3951659590,12100,12100,12100,12100,0
20230621,174200,3951659590,12100,12100,12100,12100,0
20230621,174100,3951659590,12100,12100,12100,12100,0
20230621,174000,3951659590,12100,12100,12100,12100,0
20230621,173900,3951659590,12100,12100,12100,12100,0
20230621,173800,3951659590,12100,12100,12100,12100,0
20230621,173700,3951659590,12100,12100,12100,12100,0
20230621,173600,3951659590,12100,12100,12100,12100,0
20230621,173500,3951659590,12100,12100,12100,12100,0
20230621,173400,3951659590,12100,12100,12100,12100,0
20230621,173300,3951659590,12100,12100,12100,12100,0
20230621,173200,3951659590,12100,12100,12100,12100,0
20230621,173100,3951659590,12100,12100,12100,12100,0
20230621,173000,3951659590,12100,12100,12100,12100,0
20230621,172900,3951659590,12100,12100,12100,12100,0
20230621,172800,3951659590,12100,12100,12100,12100,0
20230621,172700,3951659590,12100,12100,12100,12100,0
20230621,172600,3951659590,12100,12100,12100,12100,11927
20230621,172500,3951659590,12100,12100,12100,12100,0
20230621,172400,3951659590,12100,12100,12100,12100,0
20230621,172300,3951659590,12100,12100,12100,12100,0
20230621,172200,3951659590,12100,12100,12100,12100,0
20230621,172100,3951659590,12100,12100,12100,12100,0
20230621,172000,3951659590,12100,12100,12100,12100,0
20230621,171900,3951659590,12100,12100,12100,12100,0
20230621,171800,3951659590,12100,12100,12100,12100,0
20230621,171700,3951659590,12100,12100,12100,12100,0
20230621,171600,3951659590,12100,12100,12100,12100,0
20230621,171500,3951659590,12100,12100,12100,12100,0
20230621,171400,3951659590,12100,12100,12100,12100,0
20230621,171300,3951659590,12100,12100,12100,12100,0
20230621,171200,3951659590,12100,12100,12100,12100,0
20230621,171100,3951659590,12100,12100,12100,12100,0
20230621,171000,3951659590,12100,12100,12100,12100,0
20230621,170900,3951659590,12100,12100,12100,12100,0
20230621,170800,3951659590,12100,12100,12100,12100,0
20230621,170700,3951659590,12100,12100,12100,12100,0
20230621,170600,3951659590,12100,12100,12100,12100,0
20230621,170500,3951659590,12100,12100,12100,12100,0
20230621,170400,3951659590,12100,12100,12100,12100,0
20230621,170300,3951659590,12100,12100,12100,12100,0
20230621,170200,3951659590,12100,12100,12100,12100,0
20230621,170100,3951659590,12100,12100,12100,12100,0
20230621,170000,3951659590,12100,12100,12100,12100,0
20230621,165900,3951659590,12100,12100,12100,12100,0
20230621,165800,3951659590,12100,12100,12100,12100,0
20230621,165700,3951659590,12100,12100,12100,12100,0
20230621,165600,3951659590,12100,12100,12100,12100,11927
20230621,165500,3951659590,12100,12100,12100,12100,0
20230621,165400,3951659590,12100,12100,12100,12100,0
20230621,165300,3951659590,12100,12100,12100,12100,0
20230621,165200,3951659590,12100,12100,12100,12100,0
20230621,165100,3951659590,12100,12100,12100,12100,0
20230621,165000,3951659590,12100,12100,12100,12100,0
20230621,164900,3951659590,12100,12100,12100,12100,0
20230621,164800,3951659590,12100,12100,12100,12100,0
20230621,164700,3951659590,12100,12100,12100,12100,0
20230621,164600,3951659590,12100,12100,12100,12100,0
20230621,164500,3951659590,12100,12100,12100,12100,0
20230621,164400,3951659590,12100,12100,12100,12100,0
20230621,164300,3951659590,12100,12100,12100,12100,0
20230621,164200,3951659590,12100,12100,12100,12100,0
20230621,164100,3951659590,12100,12100,12100,12100,0
20230621,164000,3951659590,12100,12100,12100,12100,0
20230621,163900,3951659590,12100,12100,12100,12100,0
20230621,163800,3951659590,12100,12100,12100,12100,0
20230621,163700,3951659590,12100,12100,12100,12100,0
20230621,163600,3951659590,12100,12100,12100,12100,0
20230621,163500,3951659590,12100,12100,12100,12100,0
20230621,163400,3951659590,12100,12100,12100,12100,0
20230621,163300,3951659590,12100,12100,12100,12100,0
20230621,163200,3951659590,12100,12100,12100,12100,0
20230621,163100,3951659590,12100,12100,12100,12100,0
20230621,163000,3951659590,12100,12100,12100,12100,0
20230621,162900,3951659590,12100,12100,12100,12100,0
20230621,162800,3951659590,12100,12100,12100,12100,0
20230621,162700,3951659590,12100,12100,12100,12100,0
20230621,162600,3951659590,12100,12100,12100,12100,11927
20230621,162500,3951659590,12100,12100,12100,12100,0
20230621,162400,3951659590,12100,12100,12100,12100,0
20230621,162300,3951659590,12100,12100,12100,12100,0
20230621,162200,3951659590,12100,12100,12100,12100,0
20230621,162100,3951659590,12100,12100,12100,12100,0
20230621,162000,3951659590,12100,12100,12100,12100,0
20230621,161900,3951659590,12100,12100,12100,12100,0
20230621,161800,3951659590,12100,12100,12100,12100,0
20230621,161700,3951659590,12100,12100,12100,12100,0
20230621,161600,3951659590,12100,12100,12100,12100,0
20230621,161500,3951659590,12100,12100,12100,12100,0
20230621,161400,3951659590,12100,12100,12100,12100,0
20230621,161300,3951659590,12100,12100,12100,12100,0
20230621,161200,3951659590,12100,12100,12100,12100,0
20230621,161100,3951659590,12100,12100,12100,12100,0
20230621,161000,3951659590,12100,12100,12100,12100,0
20230621,160900,3951659590,12100,12100,12100,12100,0
20230621,160800,3951659590,12100,12100,12100,12100,0
20230621,160700,3951659590,12100,12100,12100,12100,0
20230621,160600,3951659590,12100,12100,12100,12100,0
20230621,160500,3951659590,12100,12100,12100,12100,0
20230621,160400,3951659590,12100,12100,12100,12100,0
20230621,160300,3951659590,12100,12100,12100,12100,0
20230621,160200,3951659590,12100,12100,12100,12100,0
20230621,160100,3951659590,12100,12100,12100,12100,0
20230621,160000,3951659590,12100,12100,12100,12100,0
20230621,155900,3951659590,12100,12100,12100,12100,0
20230621,155800,3951659590,12100,12100,12100,12100,0
20230621,155700,3951659590,12100,12100,12100,12100,0
20230621,155600,3951659590,12100,12100,12100,12100,11927
20230621,155500,3951659590,12100,12100,12100,12100,0
20230621,155400,3951659590,12100,12100,12100,12100,0
20230621,155300,3951659590,12100,12100,12100,12100,0
20230621,155200,3951659590,12100,12100,12100,12100,0
20230621,155100,3951659590,12100,12100,12100,12100,0
20230621,155000,3951659590,12100,12100,12100,12100,0
20230621,154900,3951659590,12100,12100,12100,12100,0
20230621,154800,3951659590,12100,12100,12100,12100,0
20230621,154700,3951659590,12100,12100,12100,12100,0
20230621,154600,3951659590,12100,12100,12100,12100,0
20230621,154500,3951659590,12100,12100,12100,12100,0
20230621,154400,3951659590,12100,12100,12100,12100,0
20230621,154300,3951659590,12100,12100,12100,12100,0
20230621,154200,3951659590,12100,12100,12100,12100,0
20230621,154100,3951659590,12100,12100,12100,12100,0
20230621,154000,3951659590,12100,12100,12100,12100,0
20230621,153900,3951659590,12100,12100,12100,12100,0
20230621,153800,3951659590,12100,12100,12100,12100,0
20230621,153700,3951659590,12100,12100,12100,12100,0
20230621,153600,3951659590,12100,12100,12100,12100,0
20230621,153500,3951659590,12100,12100,12100,12100,0
20230621,153400,3951659590,12100,12100,12100,12100,0
20230621,153300,3951659590,12100,12100,12100,12100,0
20230621,153200,3951659590,12100,12100,12100,12100,0
20230621,153100,3951659590,12100,12100,12100,12100,0
20230621,153000,3951659590,12100,12100,12100,12100,11927
20230621,152900,3807342890,12050,12050,12050,12050,0
20230621,152800,3807342890,12050,12050,12050,12050,0
20230621,152700,3807342890,12050,12050,12050,12050,0
20230621,152600,3807342890,12050,12050,12050,12050,0
20230621,152500,3807342890,12050,12050,12050,12050,0
20230621,152400,3807342890,12050,12050,12050,12050,0
20230621,152300,3807342890,12050,12050,12050,12050,0
20230621,152200,3807342890,12050,12050,12050,12050,0
20230621,152100,3807342890,12050,12050,12050,12050,0
20230621,152000,3807342890,12050,12050,12050,12050,0
20230621,151900,3807342890,12050,12080,12080,12050,575
20230621,151800,3800409500,12050,12070,12080,12050,2305
20230621,151700,3772609560,12080,12070,12080,12070,127
20230621,151600,3771076620,12070,12080,12090,12070,492
20230621,151500,3765133410,12080,12090,12090,12080,531
20230621,151400,3758715630,12100,12100,12100,12090,350
20230621,151300,3754481120,12100,12110,12110,12090,546
20230621,151200,3747873050,12110,12100,12110,12090,647
20230621,151100,3740046370,12100,12090,12120,12090,1799
20230621,151000,3718284400,12080,12050,12080,12050,847
20230621,150900,3708052670,12080,12060,12080,12020,1729
20230621,150800,3687181040,12050,12000,12050,12000,4402
20230621,150700,3634237160,12010,11990,12010,11990,1435
20230621,150600,3617016910,11990,11990,12000,11990,187
20230621,150500,3614774380,12000,12000,12000,11990,760
20230621,150400,3605658230,12010,12000,12010,12000,421
20230621,150300,3600606060,12010,12010,12010,12010,202
20230621,150200,3598180040,12010,12010,12010,12010,134
20230621,150100,3596570700,12010,12020,12020,12010,619
20230621,150000,3589132660,12030,12030,12030,12030,30
20230621,145900,3588771760,12030,12030,12030,12030,89
20230621,145800,3587701090,12030,12030,12040,12030,129
20230621,145700,3586148510,12030,12020,12030,12010,507
20230621,145600,3580053620,12010,12010,12010,12010,220
20230621,145500,3577411420,12010,12010,12010,12010,1347
20230621,145400,3561233950,12000,12000,12010,12000,906
20230621,145300,3550360860,12000,12000,12000,12000,51
20230621,145200,3549748860,12000,12000,12000,12000,2
20230621,145100,3549724860,12000,11970,12000,11970,1767
20230621,145000,3528534880,11970,12000,12000,11970,202
20230621,144900,3526116910,11970,11980,11980,11970,225
20230621,144800,3523423610,11970,11980,11980,11970,400
20230621,144700,3518633980,12000,12000,12000,12000,1
20230621,144600,3518621980,12000,11990,12000,11990,568
20230621,144500,3511811650,11970,12000,12000,11970,860
20230621,144400,3501507700,12010,12000,12010,11980,423
20230621,144300,3496433370,12010,11970,12010,11970,154
20230621,144200,3494586860,11970,11970,11970,11970,2
20230621,144100,3494562920,12000,11980,12000,11960,1407
20230621,144000,3477731900,11980,11980,11980,11980,0
20230621,143900,3477731900,11980,11990,11990,11980,322
20230621,143800,3473873850,12000,11990,12010,11990,154
20230621,143700,3472026370,12010,12010,12010,11990,20
20230621,143600,3471786530,11990,12000,12000,11990,442
20230621,143500,3466483530,11990,12000,12000,11990,316
20230621,143400,3462693320,12010,12020,12040,12000,653
20230621,143300,3454848380,12040,12040,12040,12020,32
20230621,143200,3454463430,12020,12030,12030,12020,65
20230621,143100,3453681930,12030,12030,12030,12030,273
20230621,143000,3450397740,12040,12040,12040,12040,36
20230621,142900,3449964300,12050,12040,12050,12040,501
20230621,142800,3443927750,12040,12040,12040,12040,10
20230621,142700,3443807350,12030,12050,12050,12030,476
20230621,142600,3438073000,12060,12060,12070,12060,776
20230621,142500,3428712190,12060,12070,12080,12060,1591
20230621,142400,3409499000,12070,12030,12070,12030,1152
20230621,142300,3395632240,12030,12010,12030,12010,345
20230621,142200,3391485640,12010,12000,12010,12000,343
20230621,142100,3387366640,12000,12000,12000,12000,120
20230621,142000,3385926640,12000,11990,12000,11990,564
20230621,141900,3379158800,11990,11990,11990,11990,50
20230621,141800,3378559300,12000,11980,12000,11980,682
20230621,141700,3370387100,11980,11980,11980,11980,0
20230621,141600,3370387100,11980,11970,11980,11970,245
20230621,141500,3367453570,11950,11970,11970,11950,420
20230621,141400,3362433410,11970,11970,11970,11970,99
20230621,141300,3361248380,11950,11970,11970,11950,249
20230621,141200,3358268830,11970,11950,11970,11950,487
20230621,141100,3352449160,11950,11950,11950,11950,94
20230621,141000,3351325860,11950,11950,11950,11950,170
20230621,140900,3349294360,11950,11950,11950,11950,20
20230621,140800,3349055360,11950,11950,11950,11940,7
20230621,140700,3348971720,11970,11970,11970,11970,0
20230621,140600,3348971720,11970,11970,11970,11970,100
20230621,140500,3347774720,11970,11970,11970,11970,0
20230621,140400,3347774720,11970,11980,11980,11970,67
20230621,140300,3346972720,11980,11970,11980,11970,97
20230621,140200,3345811620,11920,11940,11940,11920,800
20230621,140100,3336273570,11930,11980,11980,11930,718
20230621,140000,3327703260,11940,11960,11960,11940,571
20230621,135900,3320882530,11970,11980,11980,11960,68
20230621,135800,3320068400,11980,11970,11980,11970,173
20230621,135700,3317996080,11970,11970,11980,11960,367
20230621,135600,3313602620,11970,11980,11980,11970,14
20230621,135500,3313435030,11970,11970,11970,11970,339
20230621,135400,3309377200,11970,11940,11970,11940,67
20230621,135300,3308576950,11940,11940,11950,11940,168
20230621,135200,3306570920,11940,11970,11970,11940,402
20230621,135100,3301767590,11970,11970,11970,11970,2
20230621,135000,3301743650,11970,11970,11970,11970,17
20230621,134900,3301540160,11970,11980,11980,11970,15
20230621,134800,3301360470,11980,11960,11980,11960,439
20230621,134700,3296105570,11960,11970,11970,11960,111
20230621,134600,3294777590,11970,11960,11970,11960,76
20230621,134500,3293868600,11960,11960,11970,11940,1401
20230621,134400,3277122810,11960,11990,11990,11960,600
20230621,134300,3269937910,11980,11990,12000,11980,120
20230621,134200,3268498730,11990,11990,12000,11990,355
20230621,134100,3264241280,11990,11960,11990,11960,183
20230621,134000,3262049310,11960,11960,11960,11960,13
20230621,133900,3261893830,11960,11930,11960,11930,269
20230621,133800,3258676620,11920,11950,11950,11920,1440
20230621,133700,3241500280,11960,11960,11960,11960,3
20230621,133600,3241464400,11950,11950,11950,11950,416
20230621,133500,3236493200,11950,11950,11950,11930,1428
20230621,133400,3219429840,11960,11980,11980,11960,325
20230621,133300,3215539860,11980,11980,11980,11980,2
20230621,133200,3215515900,11990,11990,11990,11990,35
20230621,133100,3215096250,11990,11990,11990,11990,1
20230621,133000,3215084260,11990,11990,11990,11990,100
20230621,132900,3213885260,12000,12000,12000,12000,895
20230621,132800,3203145260,12000,11990,12020,11990,713
20230621,132700,3194579030,11990,11990,11990,11990,6
20230621,132600,3194507090,12020,11990,12020,11970,1679
20230621,132500,3174372700,11990,11990,11990,11990,2
20230621,132400,3174348720,11990,11990,11990,11990,4
20230621,132300,3174300760,11990,11980,11990,11980,117
20230621,132200,3172897940,11980,11990,11990,11980,932
20230621,132100,3161724300,11990,12000,12000,11990,41
20230621,132000,3161232360,11990,12000,12000,11990,271
20230621,131900,3157980370,12000,12000,12000,12000,83
20230621,131800,3156984370,12040,11990,12040,11990,632
20230621,131700,3149399650,11990,12000,12000,11990,1519
20230621,131600,3131185930,11980,11990,11990,11980,78
20230621,131500,3130250720,11990,11990,11990,11990,391
20230621,131400,3125562630,12000,11990,12000,11990,504
20230621,131300,3119517130,11990,11990,11990,11990,1
20230621,131200,3119505140,11990,11980,11990,11980,284
20230621,131100,3116100020,11980,11980,11980,11980,8
20230621,131000,3116004180,11980,11990,11990,11980,334
20230621,130900,3111999630,12000,12000,12000,12000,267
20230621,130800,3108795630,12010,12030,12030,12010,295
20230621,130700,3105248500,12020,12020,12020,12020,1
20230621,130600,3105236480,12020,12000,12020,12000,72
20230621,130500,3104371140,12020,12020,12020,12020,4
20230621,130400,3104323060,12020,12020,12020,12020,3
20230621,130300,3104287000,12010,12020,12030,12010,210
20230621,130200,3101762500,12030,12030,12030,12030,60
20230621,130100,3101040700,12030,12000,12030,12000,118
20230621,130000,3099622000,12000,12000,12000,11990,303
20230621,125900,3095986770,12000,11990,12000,11980,370
20230621,125800,3091547300,12000,11990,12010,11990,590
20230621,125700,3084463770,12000,12000,12000,12000,280
20230621,125600,3081103770,12000,11960,12000,11960,374
20230621,125500,3076625400,11950,11960,11960,11950,22
20230621,125400,3076362290,11960,11960,11960,11950,190
20230621,125300,3074090390,11960,11930,11960,11930,787
20230621,125200,3064684680,11920,11920,11920,11920,20
20230621,125100,3064446280,11920,11910,11920,11910,247
20230621,125000,3061504340,11920,11910,11920,11910,275
20230621,124900,3058229060,11910,11900,11910,11890,169
20230621,124800,3056217300,11890,11880,11890,11880,851
20230621,124700,3046098920,11890,11910,11910,11890,4371
20230621,124600,2994123180,11920,11900,11930,11890,541
20230621,124500,2987686100,11890,11910,11910,11890,997
20230621,124400,2975825560,11910,11910,11910,11910,40
20230621,124300,2975349160,11930,11930,11930,11930,10
20230621,124200,2975229860,11950,11940,11950,11890,4001
20230621,124100,2927595660,11940,11940,11940,11940,291
20230621,124000,2924121120,11930,11930,11930,11930,0
20230621,123900,2924121120,11930,11940,11940,11930,51
20230621,123800,2923512490,11940,11940,11940,11940,1
20230621,123700,2923500550,11940,11940,11940,11930,101
20230621,123600,2922295590,11930,11930,11930,11930,3
20230621,123500,2922259800,11930,11930,11930,11920,330
20230621,123400,2918322910,11930,11920,11930,11920,167
20230621,123300,2916331530,11930,11930,11930,11930,2
20230621,123200,2916307670,11930,11920,11930,11910,1006
20230621,123100,2904324300,11920,11920,11920,11920,0
20230621,123000,2904324300,11920,11910,11920,11910,73
20230621,122900,2903454160,11920,11930,11930,11910,24
20230621,122800,2903168220,11920,11920,11930,11920,120
20230621,122700,2901737590,11930,11910,11930,11910,342
20230621,122600,2897659180,11910,11890,11910,11880,615
20230621,122500,2890340670,11890,11890,11890,11880,1056
20230621,122400,2877795330,11880,11890,11900,11880,1013
20230621,122300,2865760750,11890,11890,11900,11880,402
20230621,122200,2860980810,11880,11910,11910,11880,1749
20230621,122100,2840185600,11910,11910,11910,11910,1
20230621,122000,2840173690,11950,11900,11950,11880,4561
20230621,121900,2785953500,11900,11920,11950,11900,3022
20230621,121800,2749972900,11920,11940,11940,11910,1560
20230621,121700,2731366210,11940,11940,11940,11940,144
20230621,121600,2729646850,11940,11950,11950,11940,130
20230621,121500,2728094500,11950,11950,11950,11950,5
20230621,121400,2728034750,11950,11950,11950,11950,11
20230621,121300,2727903300,11950,11940,11950,11940,339
20230621,121200,2723852260,11930,11930,11930,11930,22
20230621,121100,2723589800,11930,11930,11940,11930,80
20230621,121000,2722635380,11970,11960,11970,11930,1007
20230621,120900,2710611770,11960,11970,11980,11960,55
20230621,120800,2709953650,11980,11980,11980,11980,0
20230621,120700,2709953650,11980,11960,11980,11950,602
20230621,120600,2702758500,11960,11980,11980,11960,47
20230621,120500,2702196240,11980,12000,12000,11980,33
20230621,120400,2701800860,12000,11950,12000,11950,2215
20230621,120300,2675241190,11950,11960,11960,11920,242
20230621,120200,2672352090,11970,11930,11970,11930,317
20230621,120100,2668565440,11920,11900,11950,11900,2051
20230621,120000,2644099470,11900,11930,11930,11900,5609
20230621,115900,2577299230,11930,11940,11970,11920,1367
20230621,115800,2560994230,11940,11980,11980,11940,863
20230621,115700,2550679180,11960,11970,11970,11960,191
20230621,115600,2548393540,11970,11960,11970,11960,450
20230621,115500,2543011040,11960,11960,11970,11960,286
20230621,115400,2539589160,11970,11960,11970,11960,469
20230621,115300,2533979070,11960,11960,11960,11960,27
20230621,115200,2533656150,11960,11960,11980,11960,422
20230621,115100,2528605110,11960,11970,11970,11960,543
20230621,115000,2522109730,11940,11940,11940,11940,0
20230621,114900,2522109730,11940,11940,11960,11930,3027
20230621,114800,2485963140,11940,11930,11960,11930,1400
20230621,114700,2469259840,11930,11980,11980,11930,1038
20230621,114600,2456867400,11980,11980,11980,11980,21
20230621,114500,2456615820,11950,11970,11970,11930,7534
20230621,114400,2366592230,11970,12000,12000,11970,963
20230621,114300,2355059430,11980,12000,12030,11980,1425
20230621,114200,2337956680,12000,12030,12030,12000,12
20230621,114100,2337812560,11990,11980,12000,11960,3877
20230621,114000,2291408000,11980,11990,12040,11980,604
20230621,113900,2284170150,12040,11960,12040,11960,912
20230621,113800,2273237120,11960,12000,12000,11960,3906
20230621,113700,2226437810,12000,12060,12060,12000,11679
20230621,113600,2086077930,12060,12060,12060,12060,1098
20230621,113500,2072836050,12060,12060,12060,12060,274
20230621,113400,2069531610,12060,12060,12060,12050,560
20230621,113300,2062780450,12060,12050,12060,12040,590
20230621,113200,2055676500,12060,12080,12080,12050,2827
20230621,113100,2021600030,12080,12080,12080,12080,120
20230621,113000,2020150430,12080,12080,12080,12060,1758
20230621,112900,1998928290,12080,12080,12080,12080,22
20230621,112800,1998662530,12080,12080,12080,12070,75
20230621,112700,1997756760,12100,12080,12100,12070,165
20230621,112600,1995764960,12080,12080,12080,12080,0
20230621,112500,1995764960,12080,12100,12110,12080,589
20230621,112400,1988640550,12100,12080,12100,12080,57
20230621,112300,1987950990,12080,12080,12090,12080,674
20230621,112200,1979808570,12080,12080,12080,12080,163
20230621,112100,1977839530,12080,12080,12080,12080,896
20230621,112000,1967015850,12060,12060,12060,12050,685
20230621,111900,1958755740,12060,12070,12070,12060,314
20230621,111800,1954968800,12080,12090,12090,12080,118
20230621,111700,1953542750,12060,12070,12070,12060,2163
20230621,111600,1927452460,12070,12070,12070,12070,1114
20230621,111500,1914006480,12080,12090,12090,12080,456
20230621,111400,1908497600,12100,12080,12100,12080,114
20230621,111300,1907120400,12100,12080,12100,12080,311
20230621,111200,1903362430,12080,12090,12090,12080,436
20230621,111100,1898094940,12090,12100,12100,12090,203
20230621,111000,1895639040,12100,12090,12100,12090,885
20230621,110900,1884939250,12100,12100,12100,12090,116
20230621,110800,1883535890,12100,12100,12100,12100,251
20230621,110700,1880498790,12100,12110,12110,12100,488
20230621,110600,1874593490,12110,12110,12110,12110,285
20230621,110500,1871142140,12140,12120,12140,12110,403
20230621,110400,1866256960,12140,12120,12140,12120,281
20230621,110300,1862850120,12120,12120,12130,12120,155
20230621,110200,1860971510,12120,12100,12120,12090,567
20230621,110100,1854105770,12100,12080,12100,12080,375
20230621,110000,1849573570,12080,12130,12130,12080,574
20230621,105900,1842634030,12130,12130,12140,12120,131
20230621,105800,1841045460,12130,12140,12140,12110,71
20230621,105700,1840185040,12140,12100,12140,12100,223
20230621,105600,1837484640,12110,12080,12110,12080,1360
20230621,105500,1821054440,12080,12090,12090,12080,415
20230621,105400,1816040630,12090,12080,12100,12080,941
20230621,105300,1804665350,12090,12100,12100,12090,821
20230621,105200,1794737540,12110,12110,12110,12110,62
20230621,105100,1793986720,12110,12110,12110,12110,14
20230621,105000,1793817180,12100,12100,12100,12100,1510
20230621,104900,1775546180,12100,12120,12120,12100,1919
20230621,104800,1752317900,12140,12130,12140,12120,390
20230621,104700,1747590720,12130,12140,12140,12130,1718
20230621,104600,1726744200,12150,12150,12150,12150,638
20230621,104500,1718992500,12140,12140,12150,12140,339
20230621,104400,1714876030,12140,12160,12160,12140,1590
20230621,104300,1695551140,12170,12180,12190,12170,496
20230621,104200,1689507130,12180,12180,12190,12180,230
20230621,104100,1686704930,12180,12150,12180,12150,2854
20230621,104000,1651959490,12150,12130,12150,12130,432
20230621,103900,1646716050,12130,12140,12140,12130,766
20230621,103800,1637424370,12140,12130,12140,12130,488
20230621,103700,1631501320,12130,12080,12130,12080,1305
20230621,103600,1615711970,12090,12080,12090,12080,41
20230621,103500,1615216580,12080,12070,12110,12070,188
20230621,103400,1612947330,12060,12060,12060,12060,96
20230621,103300,1611789570,12060,12100,12100,12060,1112
20230621,103200,1598360670,12100,12110,12110,12080,400
20230621,103100,1593517320,12080,12080,12080,12060,3972
20230621,103000,1545579390,12080,12090,12090,12080,651
20230621,102900,1537711650,12120,12120,12120,12120,1
20230621,102800,1537699530,12070,12080,12080,12070,2251
20230621,102700,1510507470,12080,12130,12130,12060,3150
20230621,102600,1472459830,12130,12140,12140,12100,2109
20230621,102500,1446919580,12140,12150,12150,12100,11183
20230621,102400,1311254810,12150,12170,12170,12150,2395
20230621,102300,1282111140,12170,12180,12180,12170,60
20230621,102200,1281380840,12180,12180,12180,12180,410
20230621,102100,1276387040,12180,12190,12200,12180,1044
20230621,102000,1263670640,12190,12190,12190,12190,115
20230621,101900,1262268790,12190,12180,12190,12180,130
20230621,101800,1260685330,12180,12180,12180,12180,371
20230621,101700,1256166550,12180,12190,12190,12180,899
20230621,101600,1245215070,12190,12190,12190,12190,256
20230621,101500,1242094430,12190,12190,12190,12180,309
20230621,101400,1238327730,12190,12220,12220,12190,1199
20230621,101300,1223683090,12190,12220,12220,12180,672
20230621,101200,1215471360,12220,12200,12220,12190,378
20230621,101100,1210859770,12180,12210,12210,12180,4404
20230621,101000,1157149380,12220,12230,12230,12220,522
20230621,100900,1150770350,12230,12220,12290,12220,343
20230621,100800,1146572990,12220,12210,12230,12210,243
20230621,100700,1143602650,12210,12220,12220,12210,1287
20230621,100600,1127886680,12210,12210,12230,12210,866
20230621,100500,1117304330,12210,12260,12260,12200,12695
20230621,100400,962124070,12270,12300,12300,12270,1381
20230621,100300,945138610,12300,12300,12300,12260,72
20230621,100200,944254770,12300,12300,12300,12300,109
20230621,100100,942914070,12300,12270,12300,12250,512
20230621,100000,936637450,12250,12280,12300,12250,2568
20230621,095900,905144500,12280,12290,12290,12280,3138
20230621,095800,866588460,12290,12310,12310,12290,603
20230621,095700,859171110,12300,12300,12310,12290,2322
20230621,095600,830613610,12300,12310,12320,12300,181
20230621,095500,828385500,12300,12310,12310,12300,67
20230621,095400,827561030,12300,12320,12330,12290,3738
20230621,095300,781544170,12320,12380,12380,12320,10042
20230621,095200,657713330,12360,12350,12390,12350,43
20230621,095100,657181550,12340,12330,12340,12330,96
20230621,095000,655997080,12320,12330,12330,12310,1333
20230621,094900,639570570,12330,12340,12340,12330,213
20230621,094800,636943670,12330,12350,12350,12330,324
20230621,094700,632945210,12350,12360,12370,12350,90
20230621,094600,631832930,12360,12370,12370,12360,50
20230621,094500,631214890,12370,12390,12390,12370,73
20230621,094400,630311610,12400,12430,12430,12400,736
20230621,094300,621185110,12410,12440,12440,12410,21
20230621,094200,620924470,12440,12390,12440,12390,1100
20230621,094100,607280080,12400,12390,12400,12390,956
20230621,094000,595426390,12400,12330,12400,12320,404
20230621,093900,590446570,12320,12330,12340,12320,983
20230621,093800,578325140,12340,12340,12340,12340,66
20230621,093700,577510700,12340,12340,12340,12340,900
20230621,093600,566404700,12340,12350,12350,12340,720
20230621,093500,557514170,12350,12340,12350,12340,419
20230621,093400,552339700,12340,12360,12360,12340,585
20230621,093300,545119230,12360,12390,12390,12350,620
20230621,093200,537454500,12400,12430,12430,12400,1015
20230621,093100,524848460,12430,12480,12490,12420,643
20230621,093000,516849850,12440,12480,12490,12440,477
20230621,092900,510898390,12480,12470,12480,12470,122
20230621,092800,509376050,12490,12510,12520,12480,5760
20230621,092700,437430090,12510,12540,12540,12500,953
20230621,092600,425505840,12540,12460,12540,12450,6462
20230621,092500,344820610,12460,12440,12470,12440,65
20230621,092400,344010940,12440,12450,12480,12440,1841
20230621,092300,321069770,12460,12400,12480,12400,2758
20230621,092200,286776520,12400,12330,12400,12330,591
20230621,092100,279462660,12330,12300,12340,12290,2368
20230621,092000,250324540,12290,12290,12290,12290,492
20230621,091900,244277860,12290,12290,12300,12280,393
20230621,091800,239447810,12280,12280,12290,12280,452
20230621,091700,233893250,12280,12270,12280,12250,1350
20230621,091600,217349840,12270,12270,12270,12270,42
20230621,091500,216834500,12260,12290,12290,12260,463
20230621,091400,211157310,12260,12280,12300,12260,1316
20230621,091300,195012690,12280,12290,12290,12280,333
20230621,091200,190923440,12280,12280,12300,12280,683
20230621,091100,182532760,12280,12300,12300,12280,124
20230621,091000,181008840,12310,12280,12310,12280,767
20230621,090900,171576560,12280,12240,12280,12240,67
20230621,090800,170756080,12240,12250,12250,12240,552
20230621,090700,163997550,12260,12300,12300,12260,1877
20230621,090600,140977180,12300,12280,12300,12270,102
20230621,090500,139725500,12270,12260,12300,12250,2524
20230621,090400,108725050,12250,12260,12260,12240,734
20230621,090300,99733190,12250,12270,12290,12250,2071
20230621,090200,74326290,12300,12300,12300,12260,599
20230621,090100,66964090,12300,12310,12310,12260,2425
20230621,090000,37137240,12310,12390,12390,12310,2899