KissMeData/318160/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231100,517077930,6630,6630,6630,6630,435
20230621,231000,517077930,6630,6630,6630,6630,0
20230621,230900,517077930,6630,6630,6630,6630,0
20230621,230800,517077930,6630,6630,6630,6630,0
20230621,230700,517077930,6630,6630,6630,6630,0
20230621,230600,517077930,6630,6630,6630,6630,0
20230621,230500,517077930,6630,6630,6630,6630,0
20230621,230400,517077930,6630,6630,6630,6630,0
20230621,230300,517077930,6630,6630,6630,6630,0
20230621,230200,517077930,6630,6630,6630,6630,0
20230621,230100,517077930,6630,6630,6630,6630,0
20230621,230000,517077930,6630,6630,6630,6630,0
20230621,225900,517077930,6630,6630,6630,6630,0
20230621,225800,517077930,6630,6630,6630,6630,0
20230621,225700,517077930,6630,6630,6630,6630,0
20230621,225600,517077930,6630,6630,6630,6630,0
20230621,225500,517077930,6630,6630,6630,6630,0
20230621,225400,517077930,6630,6630,6630,6630,0
20230621,225300,517077930,6630,6630,6630,6630,0
20230621,225200,517077930,6630,6630,6630,6630,0
20230621,225100,517077930,6630,6630,6630,6630,0
20230621,225000,517077930,6630,6630,6630,6630,0
20230621,224900,517077930,6630,6630,6630,6630,0
20230621,224800,517077930,6630,6630,6630,6630,0
20230621,224700,517077930,6630,6630,6630,6630,0
20230621,224600,517077930,6630,6630,6630,6630,0
20230621,224500,517077930,6630,6630,6630,6630,0
20230621,224400,517077930,6630,6630,6630,6630,0
20230621,224300,517077930,6630,6630,6630,6630,0
20230621,224200,517077930,6630,6630,6630,6630,0
20230621,224100,517077930,6630,6630,6630,6630,435
20230621,224000,517077930,6630,6630,6630,6630,0
20230621,223900,517077930,6630,6630,6630,6630,0
20230621,223800,517077930,6630,6630,6630,6630,0
20230621,223700,517077930,6630,6630,6630,6630,0
20230621,223600,517077930,6630,6630,6630,6630,0
20230621,223500,517077930,6630,6630,6630,6630,0
20230621,223400,517077930,6630,6630,6630,6630,0
20230621,223300,517077930,6630,6630,6630,6630,0
20230621,223200,517077930,6630,6630,6630,6630,0
20230621,223100,517077930,6630,6630,6630,6630,0
20230621,223000,517077930,6630,6630,6630,6630,0
20230621,222900,517077930,6630,6630,6630,6630,0
20230621,222800,517077930,6630,6630,6630,6630,0
20230621,222700,517077930,6630,6630,6630,6630,0
20230621,222600,517077930,6630,6630,6630,6630,0
20230621,222500,517077930,6630,6630,6630,6630,0
20230621,222400,517077930,6630,6630,6630,6630,0
20230621,222300,517077930,6630,6630,6630,6630,0
20230621,222200,517077930,6630,6630,6630,6630,0
20230621,222100,517077930,6630,6630,6630,6630,0
20230621,222000,517077930,6630,6630,6630,6630,0
20230621,221900,517077930,6630,6630,6630,6630,0
20230621,221800,517077930,6630,6630,6630,6630,0
20230621,221700,517077930,6630,6630,6630,6630,0
20230621,221600,517077930,6630,6630,6630,6630,0
20230621,221500,517077930,6630,6630,6630,6630,0
20230621,221400,517077930,6630,6630,6630,6630,0
20230621,221300,517077930,6630,6630,6630,6630,0
20230621,221200,517077930,6630,6630,6630,6630,0
20230621,221100,517077930,6630,6630,6630,6630,435
20230621,221000,517077930,6630,6630,6630,6630,0
20230621,220900,517077930,6630,6630,6630,6630,0
20230621,220800,517077930,6630,6630,6630,6630,0
20230621,220700,517077930,6630,6630,6630,6630,0
20230621,220600,517077930,6630,6630,6630,6630,0
20230621,220500,517077930,6630,6630,6630,6630,0
20230621,220400,517077930,6630,6630,6630,6630,0
20230621,220300,517077930,6630,6630,6630,6630,0
20230621,220200,517077930,6630,6630,6630,6630,0
20230621,220100,517077930,6630,6630,6630,6630,0
20230621,220000,517077930,6630,6630,6630,6630,0
20230621,215900,517077930,6630,6630,6630,6630,0
20230621,215800,517077930,6630,6630,6630,6630,0
20230621,215700,517077930,6630,6630,6630,6630,0
20230621,215600,517077930,6630,6630,6630,6630,0
20230621,215500,517077930,6630,6630,6630,6630,0
20230621,215400,517077930,6630,6630,6630,6630,0
20230621,215300,517077930,6630,6630,6630,6630,0
20230621,215200,517077930,6630,6630,6630,6630,0
20230621,215100,517077930,6630,6630,6630,6630,0
20230621,215000,517077930,6630,6630,6630,6630,0
20230621,214900,517077930,6630,6630,6630,6630,0
20230621,214800,517077930,6630,6630,6630,6630,0
20230621,214700,517077930,6630,6630,6630,6630,0
20230621,214600,517077930,6630,6630,6630,6630,0
20230621,214500,517077930,6630,6630,6630,6630,0
20230621,214400,517077930,6630,6630,6630,6630,0
20230621,214300,517077930,6630,6630,6630,6630,0
20230621,214200,517077930,6630,6630,6630,6630,0
20230621,214100,517077930,6630,6630,6630,6630,435
20230621,214000,517077930,6630,6630,6630,6630,0
20230621,213900,517077930,6630,6630,6630,6630,0
20230621,213800,517077930,6630,6630,6630,6630,0
20230621,213700,517077930,6630,6630,6630,6630,0
20230621,213600,517077930,6630,6630,6630,6630,0
20230621,213500,517077930,6630,6630,6630,6630,0
20230621,213400,517077930,6630,6630,6630,6630,0
20230621,213300,517077930,6630,6630,6630,6630,0
20230621,213200,517077930,6630,6630,6630,6630,0
20230621,213100,517077930,6630,6630,6630,6630,0
20230621,213000,517077930,6630,6630,6630,6630,0
20230621,212900,517077930,6630,6630,6630,6630,0
20230621,212800,517077930,6630,6630,6630,6630,0
20230621,212700,517077930,6630,6630,6630,6630,0
20230621,212600,517077930,6630,6630,6630,6630,0
20230621,212500,517077930,6630,6630,6630,6630,0
20230621,212400,517077930,6630,6630,6630,6630,0
20230621,212300,517077930,6630,6630,6630,6630,0
20230621,212200,517077930,6630,6630,6630,6630,0
20230621,212100,517077930,6630,6630,6630,6630,0
20230621,212000,517077930,6630,6630,6630,6630,0
20230621,211900,517077930,6630,6630,6630,6630,0
20230621,211800,517077930,6630,6630,6630,6630,0
20230621,211700,517077930,6630,6630,6630,6630,0
20230621,211600,517077930,6630,6630,6630,6630,0
20230621,211500,517077930,6630,6630,6630,6630,0
20230621,211400,517077930,6630,6630,6630,6630,0
20230621,211300,517077930,6630,6630,6630,6630,0
20230621,211200,517077930,6630,6630,6630,6630,0
20230621,211100,517077930,6630,6630,6630,6630,435
20230621,211000,517077930,6630,6630,6630,6630,0
20230621,210900,517077930,6630,6630,6630,6630,0
20230621,210800,517077930,6630,6630,6630,6630,0
20230621,210700,517077930,6630,6630,6630,6630,0
20230621,210600,517077930,6630,6630,6630,6630,0
20230621,210500,517077930,6630,6630,6630,6630,0
20230621,210400,517077930,6630,6630,6630,6630,0
20230621,210300,517077930,6630,6630,6630,6630,0
20230621,210200,517077930,6630,6630,6630,6630,0
20230621,210100,517077930,6630,6630,6630,6630,0
20230621,210000,517077930,6630,6630,6630,6630,0
20230621,205900,517077930,6630,6630,6630,6630,0
20230621,205800,517077930,6630,6630,6630,6630,0
20230621,205700,517077930,6630,6630,6630,6630,0
20230621,205600,517077930,6630,6630,6630,6630,0
20230621,205500,517077930,6630,6630,6630,6630,0
20230621,205400,517077930,6630,6630,6630,6630,0
20230621,205300,517077930,6630,6630,6630,6630,0
20230621,205200,517077930,6630,6630,6630,6630,0
20230621,205100,517077930,6630,6630,6630,6630,0
20230621,205000,517077930,6630,6630,6630,6630,0
20230621,204900,517077930,6630,6630,6630,6630,0
20230621,204800,517077930,6630,6630,6630,6630,0
20230621,204700,517077930,6630,6630,6630,6630,0
20230621,204600,517077930,6630,6630,6630,6630,0
20230621,204500,517077930,6630,6630,6630,6630,0
20230621,204400,517077930,6630,6630,6630,6630,0
20230621,204300,517077930,6630,6630,6630,6630,0
20230621,204200,517077930,6630,6630,6630,6630,0
20230621,204100,517077930,6630,6630,6630,6630,435
20230621,204000,517077930,6630,6630,6630,6630,0
20230621,203900,517077930,6630,6630,6630,6630,0
20230621,203800,517077930,6630,6630,6630,6630,0
20230621,203700,517077930,6630,6630,6630,6630,0
20230621,203600,517077930,6630,6630,6630,6630,0
20230621,203500,517077930,6630,6630,6630,6630,0
20230621,203400,517077930,6630,6630,6630,6630,0
20230621,203300,517077930,6630,6630,6630,6630,0
20230621,203200,517077930,6630,6630,6630,6630,0
20230621,203100,517077930,6630,6630,6630,6630,0
20230621,203000,517077930,6630,6630,6630,6630,0
20230621,202900,517077930,6630,6630,6630,6630,0
20230621,202800,517077930,6630,6630,6630,6630,0
20230621,202700,517077930,6630,6630,6630,6630,0
20230621,202600,517077930,6630,6630,6630,6630,0
20230621,202500,517077930,6630,6630,6630,6630,0
20230621,202400,517077930,6630,6630,6630,6630,0
20230621,202300,517077930,6630,6630,6630,6630,0
20230621,202200,517077930,6630,6630,6630,6630,0
20230621,202100,517077930,6630,6630,6630,6630,0
20230621,202000,517077930,6630,6630,6630,6630,0
20230621,201900,517077930,6630,6630,6630,6630,0
20230621,201800,517077930,6630,6630,6630,6630,0
20230621,201700,517077930,6630,6630,6630,6630,0
20230621,201600,517077930,6630,6630,6630,6630,0
20230621,201500,517077930,6630,6630,6630,6630,0
20230621,201400,517077930,6630,6630,6630,6630,0
20230621,201300,517077930,6630,6630,6630,6630,0
20230621,201200,517077930,6630,6630,6630,6630,0
20230621,201100,517077930,6630,6630,6630,6630,435
20230621,201000,517077930,6630,6630,6630,6630,0
20230621,200900,517077930,6630,6630,6630,6630,0
20230621,200800,517077930,6630,6630,6630,6630,0
20230621,200700,517077930,6630,6630,6630,6630,0
20230621,200600,517077930,6630,6630,6630,6630,0
20230621,200500,517077930,6630,6630,6630,6630,0
20230621,200400,517077930,6630,6630,6630,6630,0
20230621,200300,517077930,6630,6630,6630,6630,0
20230621,200200,517077930,6630,6630,6630,6630,0
20230621,200100,517077930,6630,6630,6630,6630,0
20230621,200000,517077930,6630,6630,6630,6630,0
20230621,195900,517077930,6630,6630,6630,6630,0
20230621,195800,517077930,6630,6630,6630,6630,0
20230621,195700,517077930,6630,6630,6630,6630,0
20230621,195600,517077930,6630,6630,6630,6630,0
20230621,195500,517077930,6630,6630,6630,6630,0
20230621,195400,517077930,6630,6630,6630,6630,0
20230621,195300,517077930,6630,6630,6630,6630,0
20230621,195200,517077930,6630,6630,6630,6630,0
20230621,195100,517077930,6630,6630,6630,6630,0
20230621,195000,517077930,6630,6630,6630,6630,0
20230621,194900,517077930,6630,6630,6630,6630,0
20230621,194800,517077930,6630,6630,6630,6630,0
20230621,194700,517077930,6630,6630,6630,6630,0
20230621,194600,517077930,6630,6630,6630,6630,0
20230621,194500,517077930,6630,6630,6630,6630,0
20230621,194400,517077930,6630,6630,6630,6630,0
20230621,194300,517077930,6630,6630,6630,6630,0
20230621,194200,517077930,6630,6630,6630,6630,0
20230621,194100,517077930,6630,6630,6630,6630,435
20230621,194000,517077930,6630,6630,6630,6630,0
20230621,193900,517077930,6630,6630,6630,6630,0
20230621,193800,517077930,6630,6630,6630,6630,0
20230621,193700,517077930,6630,6630,6630,6630,0
20230621,193600,517077930,6630,6630,6630,6630,0
20230621,193500,517077930,6630,6630,6630,6630,0
20230621,193400,517077930,6630,6630,6630,6630,0
20230621,193300,517077930,6630,6630,6630,6630,0
20230621,193200,517077930,6630,6630,6630,6630,0
20230621,193100,517077930,6630,6630,6630,6630,0
20230621,193000,517077930,6630,6630,6630,6630,0
20230621,192900,517077930,6630,6630,6630,6630,0
20230621,192800,517077930,6630,6630,6630,6630,0
20230621,192700,517077930,6630,6630,6630,6630,0
20230621,192600,517077930,6630,6630,6630,6630,0
20230621,192500,517077930,6630,6630,6630,6630,0
20230621,192400,517077930,6630,6630,6630,6630,0
20230621,192300,517077930,6630,6630,6630,6630,0
20230621,192200,517077930,6630,6630,6630,6630,0
20230621,192100,517077930,6630,6630,6630,6630,0
20230621,192000,517077930,6630,6630,6630,6630,0
20230621,191900,517077930,6630,6630,6630,6630,0
20230621,191800,517077930,6630,6630,6630,6630,0
20230621,191700,517077930,6630,6630,6630,6630,0
20230621,191600,517077930,6630,6630,6630,6630,0
20230621,191500,517077930,6630,6630,6630,6630,0
20230621,191400,517077930,6630,6630,6630,6630,0
20230621,191300,517077930,6630,6630,6630,6630,0
20230621,191200,517077930,6630,6630,6630,6630,0
20230621,191100,517077930,6630,6630,6630,6630,435
20230621,191000,517077930,6630,6630,6630,6630,0
20230621,190900,517077930,6630,6630,6630,6630,0
20230621,190800,517077930,6630,6630,6630,6630,0
20230621,190700,517077930,6630,6630,6630,6630,0
20230621,190600,517077930,6630,6630,6630,6630,0
20230621,190500,517077930,6630,6630,6630,6630,0
20230621,190400,517077930,6630,6630,6630,6630,0
20230621,190300,517077930,6630,6630,6630,6630,0
20230621,190200,517077930,6630,6630,6630,6630,0
20230621,190100,517077930,6630,6630,6630,6630,0
20230621,190000,517077930,6630,6630,6630,6630,0
20230621,185900,517077930,6630,6630,6630,6630,0
20230621,185800,517077930,6630,6630,6630,6630,0
20230621,185700,517077930,6630,6630,6630,6630,0
20230621,185600,517077930,6630,6630,6630,6630,0
20230621,185500,517077930,6630,6630,6630,6630,0
20230621,185400,517077930,6630,6630,6630,6630,0
20230621,185300,517077930,6630,6630,6630,6630,0
20230621,185200,517077930,6630,6630,6630,6630,0
20230621,185100,517077930,6630,6630,6630,6630,0
20230621,185000,517077930,6630,6630,6630,6630,0
20230621,184900,517077930,6630,6630,6630,6630,0
20230621,184800,517077930,6630,6630,6630,6630,0
20230621,184700,517077930,6630,6630,6630,6630,0
20230621,184600,517077930,6630,6630,6630,6630,0
20230621,184500,517077930,6630,6630,6630,6630,0
20230621,184400,517077930,6630,6630,6630,6630,0
20230621,184300,517077930,6630,6630,6630,6630,0
20230621,184200,517077930,6630,6630,6630,6630,0
20230621,184100,517077930,6630,6630,6630,6630,435
20230621,184000,517077930,6630,6630,6630,6630,0
20230621,183900,517077930,6630,6630,6630,6630,0
20230621,183800,517077930,6630,6630,6630,6630,0
20230621,183700,517077930,6630,6630,6630,6630,0
20230621,183600,517077930,6630,6630,6630,6630,0
20230621,183500,517077930,6630,6630,6630,6630,0
20230621,183400,517077930,6630,6630,6630,6630,0
20230621,183300,517077930,6630,6630,6630,6630,0
20230621,183200,517077930,6630,6630,6630,6630,0
20230621,183100,517077930,6630,6630,6630,6630,0
20230621,183000,517077930,6630,6630,6630,6630,0
20230621,182900,517077930,6630,6630,6630,6630,0
20230621,182800,517077930,6630,6630,6630,6630,0
20230621,182700,517077930,6630,6630,6630,6630,0
20230621,182600,517077930,6630,6630,6630,6630,0
20230621,182500,517077930,6630,6630,6630,6630,0
20230621,182400,517077930,6630,6630,6630,6630,0
20230621,182300,517077930,6630,6630,6630,6630,0
20230621,182200,517077930,6630,6630,6630,6630,0
20230621,182100,517077930,6630,6630,6630,6630,0
20230621,182000,517077930,6630,6630,6630,6630,0
20230621,181900,517077930,6630,6630,6630,6630,0
20230621,181800,517077930,6630,6630,6630,6630,0
20230621,181700,517077930,6630,6630,6630,6630,0
20230621,181600,517077930,6630,6630,6630,6630,0
20230621,181500,517077930,6630,6630,6630,6630,0
20230621,181400,517077930,6630,6630,6630,6630,0
20230621,181300,517077930,6630,6630,6630,6630,0
20230621,181200,517077930,6630,6630,6630,6630,0
20230621,181100,517077930,6630,6630,6630,6630,435
20230621,181000,517077930,6630,6630,6630,6630,0
20230621,180900,517077930,6630,6630,6630,6630,0
20230621,180800,517077930,6630,6630,6630,6630,0
20230621,180700,517077930,6630,6630,6630,6630,0
20230621,180600,517077930,6630,6630,6630,6630,0
20230621,180500,517077930,6630,6630,6630,6630,0
20230621,180400,517077930,6630,6630,6630,6630,0
20230621,180300,517077930,6630,6630,6630,6630,0
20230621,180200,517077930,6630,6630,6630,6630,0
20230621,180100,517077930,6630,6630,6630,6630,0
20230621,180000,517077930,6630,6630,6630,6630,0
20230621,175900,517077930,6630,6630,6630,6630,0
20230621,175800,517077930,6630,6630,6630,6630,0
20230621,175700,517077930,6630,6630,6630,6630,0
20230621,175600,517077930,6630,6630,6630,6630,0
20230621,175500,517077930,6630,6630,6630,6630,0
20230621,175400,517077930,6630,6630,6630,6630,0
20230621,175300,517077930,6630,6630,6630,6630,0
20230621,175200,517077930,6630,6630,6630,6630,0
20230621,175100,517077930,6630,6630,6630,6630,0
20230621,175000,517077930,6630,6630,6630,6630,0
20230621,174900,517077930,6630,6630,6630,6630,0
20230621,174800,517077930,6630,6630,6630,6630,0
20230621,174700,517077930,6630,6630,6630,6630,0
20230621,174600,517077930,6630,6630,6630,6630,0
20230621,174500,517077930,6630,6630,6630,6630,0
20230621,174400,517077930,6630,6630,6630,6630,0
20230621,174300,517077930,6630,6630,6630,6630,0
20230621,174200,517077930,6630,6630,6630,6630,0
20230621,174100,517077930,6630,6630,6630,6630,435
20230621,174000,517077930,6630,6630,6630,6630,0
20230621,173900,517077930,6630,6630,6630,6630,0
20230621,173800,517077930,6630,6630,6630,6630,0
20230621,173700,517077930,6630,6630,6630,6630,0
20230621,173600,517077930,6630,6630,6630,6630,0
20230621,173500,517077930,6630,6630,6630,6630,0
20230621,173400,517077930,6630,6630,6630,6630,0
20230621,173300,517077930,6630,6630,6630,6630,0
20230621,173200,517077930,6630,6630,6630,6630,0
20230621,173100,517077930,6630,6630,6630,6630,0
20230621,173000,517077930,6630,6630,6630,6630,0
20230621,172900,517077930,6630,6630,6630,6630,0
20230621,172800,517077930,6630,6630,6630,6630,0
20230621,172700,517077930,6630,6630,6630,6630,0
20230621,172600,517077930,6630,6630,6630,6630,0
20230621,172500,517077930,6630,6630,6630,6630,0
20230621,172400,517077930,6630,6630,6630,6630,0
20230621,172300,517077930,6630,6630,6630,6630,0
20230621,172200,517077930,6630,6630,6630,6630,0
20230621,172100,517077930,6630,6630,6630,6630,0
20230621,172000,517077930,6630,6630,6630,6630,0
20230621,171900,517077930,6630,6630,6630,6630,0
20230621,171800,517077930,6630,6630,6630,6630,0
20230621,171700,517077930,6630,6630,6630,6630,0
20230621,171600,517077930,6630,6630,6630,6630,0
20230621,171500,517077930,6630,6630,6630,6630,0
20230621,171400,517077930,6630,6630,6630,6630,0
20230621,171300,517077930,6630,6630,6630,6630,0
20230621,171200,517077930,6630,6630,6630,6630,0
20230621,171100,517077930,6630,6630,6630,6630,435
20230621,171000,517077930,6630,6630,6630,6630,0
20230621,170900,517077930,6630,6630,6630,6630,0
20230621,170800,517077930,6630,6630,6630,6630,0
20230621,170700,517077930,6630,6630,6630,6630,0
20230621,170600,517077930,6630,6630,6630,6630,0
20230621,170500,517077930,6630,6630,6630,6630,0
20230621,170400,517077930,6630,6630,6630,6630,0
20230621,170300,517077930,6630,6630,6630,6630,0
20230621,170200,517077930,6630,6630,6630,6630,0
20230621,170100,517077930,6630,6630,6630,6630,0
20230621,170000,517077930,6630,6630,6630,6630,0
20230621,165900,517077930,6630,6630,6630,6630,0
20230621,165800,517077930,6630,6630,6630,6630,0
20230621,165700,517077930,6630,6630,6630,6630,0
20230621,165600,517077930,6630,6630,6630,6630,0
20230621,165500,517077930,6630,6630,6630,6630,0
20230621,165400,517077930,6630,6630,6630,6630,0
20230621,165300,517077930,6630,6630,6630,6630,0
20230621,165200,517077930,6630,6630,6630,6630,0
20230621,165100,517077930,6630,6630,6630,6630,0
20230621,165000,517077930,6630,6630,6630,6630,0
20230621,164900,517077930,6630,6630,6630,6630,0
20230621,164800,517077930,6630,6630,6630,6630,0
20230621,164700,517077930,6630,6630,6630,6630,0
20230621,164600,517077930,6630,6630,6630,6630,0
20230621,164500,517077930,6630,6630,6630,6630,0
20230621,164400,517077930,6630,6630,6630,6630,0
20230621,164300,517077930,6630,6630,6630,6630,0
20230621,164200,517077930,6630,6630,6630,6630,0
20230621,164100,517077930,6630,6630,6630,6630,435
20230621,164000,517077930,6630,6630,6630,6630,0
20230621,163900,517077930,6630,6630,6630,6630,0
20230621,163800,517077930,6630,6630,6630,6630,0
20230621,163700,517077930,6630,6630,6630,6630,0
20230621,163600,517077930,6630,6630,6630,6630,0
20230621,163500,517077930,6630,6630,6630,6630,0
20230621,163400,517077930,6630,6630,6630,6630,0
20230621,163300,517077930,6630,6630,6630,6630,0
20230621,163200,517077930,6630,6630,6630,6630,0
20230621,163100,517077930,6630,6630,6630,6630,0
20230621,163000,517077930,6630,6630,6630,6630,0
20230621,162900,517077930,6630,6630,6630,6630,0
20230621,162800,517077930,6630,6630,6630,6630,0
20230621,162700,517077930,6630,6630,6630,6630,0
20230621,162600,517077930,6630,6630,6630,6630,0
20230621,162500,517077930,6630,6630,6630,6630,0
20230621,162400,517077930,6630,6630,6630,6630,0
20230621,162300,517077930,6630,6630,6630,6630,0
20230621,162200,517077930,6630,6630,6630,6630,0
20230621,162100,517077930,6630,6630,6630,6630,0
20230621,162000,517077930,6630,6630,6630,6630,0
20230621,161900,517077930,6630,6630,6630,6630,0
20230621,161800,517077930,6630,6630,6630,6630,0
20230621,161700,517077930,6630,6630,6630,6630,0
20230621,161600,517077930,6630,6630,6630,6630,0
20230621,161500,517077930,6630,6630,6630,6630,0
20230621,161400,517077930,6630,6630,6630,6630,0
20230621,161300,517077930,6630,6630,6630,6630,0
20230621,161200,517077930,6630,6630,6630,6630,0
20230621,161100,517077930,6630,6630,6630,6630,435
20230621,161000,517077930,6630,6630,6630,6630,0
20230621,160900,517077930,6630,6630,6630,6630,0
20230621,160800,517077930,6630,6630,6630,6630,0
20230621,160700,517077930,6630,6630,6630,6630,0
20230621,160600,517077930,6630,6630,6630,6630,0
20230621,160500,517077930,6630,6630,6630,6630,0
20230621,160400,517077930,6630,6630,6630,6630,0
20230621,160300,517077930,6630,6630,6630,6630,0
20230621,160200,517077930,6630,6630,6630,6630,0
20230621,160100,517077930,6630,6630,6630,6630,0
20230621,160000,517077930,6630,6630,6630,6630,0
20230621,155900,517077930,6630,6630,6630,6630,0
20230621,155800,517077930,6630,6630,6630,6630,0
20230621,155700,517077930,6630,6630,6630,6630,0
20230621,155600,517077930,6630,6630,6630,6630,0
20230621,155500,517077930,6630,6630,6630,6630,0
20230621,155400,517077930,6630,6630,6630,6630,0
20230621,155300,517077930,6630,6630,6630,6630,0
20230621,155200,517077930,6630,6630,6630,6630,0
20230621,155100,517077930,6630,6630,6630,6630,0
20230621,155000,517077930,6630,6630,6630,6630,0
20230621,154900,517077930,6630,6630,6630,6630,0
20230621,154800,517077930,6630,6630,6630,6630,0
20230621,154700,517077930,6630,6630,6630,6630,0
20230621,154600,517077930,6630,6630,6630,6630,0
20230621,154500,517077930,6630,6630,6630,6630,0
20230621,154400,517077930,6630,6630,6630,6630,0
20230621,154300,517077930,6630,6630,6630,6630,0
20230621,154200,517077930,6630,6630,6630,6630,0
20230621,154100,517077930,6630,6630,6630,6630,435
20230621,154000,517077930,6630,6630,6630,6630,0
20230621,153900,517077930,6630,6630,6630,6630,0
20230621,153800,517077930,6630,6630,6630,6630,0
20230621,153700,517077930,6630,6630,6630,6630,0
20230621,153600,517077930,6630,6630,6630,6630,0
20230621,153500,517077930,6630,6630,6630,6630,0
20230621,153400,517077930,6630,6630,6630,6630,0
20230621,153300,517077930,6630,6630,6630,6630,0
20230621,153200,517077930,6630,6630,6630,6630,0
20230621,153100,517077930,6630,6630,6630,6630,0
20230621,153000,517077930,6630,6630,6630,6630,435
20230621,152900,514193880,6630,6630,6630,6630,0
20230621,152800,514193880,6630,6630,6630,6630,0
20230621,152700,514193880,6630,6630,6630,6630,0
20230621,152600,514193880,6630,6630,6630,6630,0
20230621,152500,514193880,6630,6630,6630,6630,0
20230621,152400,514193880,6630,6630,6630,6630,0
20230621,152300,514193880,6630,6630,6630,6630,0
20230621,152200,514193880,6630,6630,6630,6630,0
20230621,152100,514193880,6630,6630,6630,6630,0
20230621,152000,514193880,6630,6630,6630,6630,0
20230621,151900,514193880,6630,6620,6630,6620,226
20230621,151800,512697660,6620,6630,6630,6620,206
20230621,151700,511331940,6630,6630,6630,6630,0
20230621,151600,511331940,6630,6630,6630,6630,0
20230621,151500,511331940,6630,6630,6630,6630,30
20230621,151400,511133040,6620,6630,6630,6620,105
20230621,151300,510437520,6630,6620,6630,6620,66
20230621,151200,510000100,6630,6630,6630,6620,242
20230621,151100,508396340,6630,6620,6630,6620,40
20230621,151000,508131190,6630,6630,6640,6630,3717
20230621,150900,483487280,6630,6640,6640,6630,78
20230621,150800,482969690,6640,6630,6640,6630,490
20230621,150700,479720970,6630,6630,6630,6630,10
20230621,150600,479654670,6640,6640,6640,6640,100
20230621,150500,478990670,6640,6640,6640,6640,1
20230621,150400,478984030,6640,6640,6640,6640,0
20230621,150300,478984030,6640,6640,6640,6630,183
20230621,150200,477770720,6630,6630,6630,6630,5
20230621,150100,477737570,6630,6630,6630,6630,100
20230621,150000,477074570,6640,6640,6640,6640,0
20230621,145900,477074570,6640,6640,6640,6640,0
20230621,145800,477074570,6640,6640,6640,6640,2
20230621,145700,477061290,6640,6640,6640,6640,56
20230621,145600,476689450,6650,6650,6650,6650,0
20230621,145500,476689450,6650,6650,6650,6650,8
20230621,145400,476636250,6650,6650,6650,6650,0
20230621,145300,476636250,6650,6650,6650,6650,11
20230621,145200,476563100,6650,6650,6650,6650,0
20230621,145100,476563100,6650,6650,6650,6650,0
20230621,145000,476563100,6650,6650,6650,6650,0
20230621,144900,476563100,6650,6650,6650,6650,0
20230621,144800,476563100,6650,6650,6650,6650,0
20230621,144700,476563100,6650,6650,6650,6650,1
20230621,144600,476556450,6650,6650,6650,6650,0
20230621,144500,476556450,6650,6650,6650,6650,2
20230621,144400,476543150,6630,6630,6630,6630,43
20230621,144300,476258060,6630,6640,6640,6630,732
20230621,144200,471404090,6650,6650,6650,6650,0
20230621,144100,471404090,6650,6650,6650,6650,2
20230621,144000,471390790,6650,6650,6650,6650,14
20230621,143900,471297690,6660,6660,6660,6660,8
20230621,143800,471244410,6630,6630,6630,6630,0
20230621,143700,471244410,6630,6640,6640,6630,400
20230621,143600,468592020,6640,6640,6640,6640,461
20230621,143500,465530980,6640,6640,6640,6640,0
20230621,143400,465530980,6640,6640,6640,6640,163
20230621,143300,464448660,6660,6660,6660,6660,1
20230621,143200,464442000,6640,6640,6640,6640,14
20230621,143100,464349040,6670,6670,6670,6670,0
20230621,143000,464349040,6670,6670,6670,6670,0
20230621,142900,464349040,6670,6670,6670,6670,0
20230621,142800,464349040,6670,6670,6670,6670,0
20230621,142700,464349040,6670,6670,6670,6670,0
20230621,142600,464349040,6670,6670,6670,6670,0
20230621,142500,464349040,6670,6670,6670,6670,0
20230621,142400,464349040,6670,6670,6670,6670,450
20230621,142300,461347540,6670,6660,6670,6660,798
20230621,142200,456026550,6650,6630,6650,6630,4442
20230621,142100,426523100,6630,6630,6630,6630,0
20230621,142000,426523100,6630,6630,6630,6630,40
20230621,141900,426257900,6630,6630,6630,6630,611
20230621,141800,422206970,6620,6620,6620,6620,0
20230621,141700,422206970,6620,6620,6620,6620,2
20230621,141600,422193730,6620,6620,6620,6620,160
20230621,141500,421134530,6620,6620,6620,6620,145
20230621,141400,420174630,6630,6630,6630,6630,0
20230621,141300,420174630,6630,6630,6630,6630,0
20230621,141200,420174630,6630,6630,6630,6630,28
20230621,141100,419988990,6640,6640,6640,6640,0
20230621,141000,419988990,6640,6640,6640,6640,2
20230621,140900,419975710,6630,6630,6630,6630,0
20230621,140800,419975710,6630,6630,6630,6630,0
20230621,140700,419975710,6630,6630,6630,6630,74
20230621,140600,419485090,6630,6630,6630,6630,0
20230621,140500,419485090,6630,6630,6630,6630,0
20230621,140400,419485090,6630,6630,6630,6630,0
20230621,140300,419485090,6630,6630,6630,6630,385
20230621,140200,416932540,6630,6630,6630,6630,14
20230621,140100,416839720,6630,6630,6630,6630,0
20230621,140000,416839720,6630,6630,6630,6630,206
20230621,135900,415473940,6640,6640,6640,6640,0
20230621,135800,415473940,6640,6640,6640,6640,0
20230621,135700,415473940,6640,6640,6640,6640,0
20230621,135600,415473940,6640,6640,6640,6640,0
20230621,135500,415473940,6640,6640,6640,6640,0
20230621,135400,415473940,6640,6640,6640,6640,0
20230621,135300,415473940,6640,6650,6650,6630,2594
20230621,135200,398275480,6640,6640,6640,6640,490
20230621,135100,395021880,6650,6650,6650,6650,0
20230621,135000,395021880,6650,6650,6650,6650,0
20230621,134900,395021880,6650,6650,6650,6650,0
20230621,134800,395021880,6650,6650,6650,6650,0
20230621,134700,395021880,6650,6640,6650,6640,32
20230621,134600,394809180,6630,6640,6640,6630,260
20230621,134500,393083200,6650,6650,6650,6650,145
20230621,134400,392118950,6650,6650,6650,6650,0
20230621,134300,392118950,6650,6650,6650,6650,0
20230621,134200,392118950,6650,6650,6650,6650,0
20230621,134100,392118950,6650,6650,6650,6650,0
20230621,134000,392118950,6650,6650,6650,6650,20
20230621,133900,391985950,6650,6650,6650,6650,43
20230621,133800,391700000,6630,6630,6630,6630,0
20230621,133700,391700000,6630,6630,6630,6630,0
20230621,133600,391700000,6630,6630,6630,6630,0
20230621,133500,391700000,6630,6630,6630,6630,0
20230621,133400,391700000,6630,6630,6630,6630,0
20230621,133300,391700000,6630,6620,6630,6620,552
20230621,133200,388041240,6620,6620,6620,6620,0
20230621,133100,388041240,6620,6620,6620,6620,0
20230621,133000,388041240,6620,6620,6620,6620,1
20230621,132900,388034620,6630,6630,6630,6630,12
20230621,132800,387955060,6630,6630,6630,6630,25
20230621,132700,387789310,6630,6630,6630,6630,30
20230621,132600,387590410,6630,6630,6630,6630,1
20230621,132500,387583780,6620,6620,6620,6620,0
20230621,132400,387583780,6620,6620,6620,6620,7
20230621,132300,387537440,6620,6640,6640,6620,418
20230621,132200,384766910,6630,6630,6630,6630,0
20230621,132100,384766910,6630,6630,6630,6630,0
20230621,132000,384766910,6630,6630,6630,6630,0
20230621,131900,384766910,6630,6630,6630,6630,8
20230621,131800,384713870,6630,6630,6630,6630,0
20230621,131700,384713870,6630,6640,6650,6630,307
20230621,131600,382675290,6640,6640,6640,6640,0
20230621,131500,382675290,6640,6640,6640,6640,0
20230621,131400,382675290,6640,6640,6640,6640,0
20230621,131300,382675290,6640,6640,6640,6640,28
20230621,131200,382489370,6640,6640,6640,6640,0
20230621,131100,382489370,6640,6640,6640,6640,344
20230621,131000,380205210,6640,6640,6640,6640,200
20230621,130900,378877210,6640,6640,6640,6640,0
20230621,130800,378877210,6640,6640,6640,6640,1
20230621,130700,378870570,6640,6640,6640,6640,12
20230621,130600,378790890,6640,6630,6640,6630,111
20230621,130500,378054660,6640,6640,6640,6640,89
20230621,130400,377463700,6640,6640,6640,6640,0
20230621,130300,377463700,6640,6640,6640,6640,0
20230621,130200,377463700,6640,6640,6640,6640,17
20230621,130100,377350820,6650,6650,6650,6650,0
20230621,130000,377350820,6650,6650,6650,6650,3
20230621,125900,377330870,6630,6630,6630,6630,0
20230621,125800,377330870,6630,6630,6630,6630,0
20230621,125700,377330870,6630,6630,6630,6630,50
20230621,125600,376999370,6630,6630,6630,6630,0
20230621,125500,376999370,6630,6630,6630,6630,17
20230621,125400,376886660,6630,6630,6630,6630,15
20230621,125300,376787210,6650,6650,6650,6650,0
20230621,125200,376787210,6650,6650,6650,6650,0
20230621,125100,376787210,6650,6650,6650,6650,0
20230621,125000,376787210,6650,6650,6650,6650,0
20230621,124900,376787210,6650,6650,6650,6650,0
20230621,124800,376787210,6650,6650,6650,6650,0
20230621,124700,376787210,6650,6650,6650,6650,0
20230621,124600,376787210,6650,6650,6650,6650,0
20230621,124500,376787210,6650,6650,6650,6650,0
20230621,124400,376787210,6650,6650,6650,6650,1
20230621,124300,376780560,6630,6630,6630,6630,173
20230621,124200,375633570,6620,6620,6620,6620,100
20230621,124100,374971570,6630,6630,6630,6630,0
20230621,124000,374971570,6630,6630,6630,6630,0
20230621,123900,374971570,6630,6620,6630,6620,41
20230621,123800,374700140,6610,6620,6620,6610,124
20230621,123700,373879470,6620,6620,6620,6620,2
20230621,123600,373866230,6620,6620,6620,6620,1
20230621,123500,373859610,6610,6610,6610,6610,100
20230621,123400,373198610,6620,6620,6620,6620,58
20230621,123300,372814650,6630,6630,6630,6630,23
20230621,123200,372662160,6620,6620,6620,6620,0
20230621,123100,372662160,6620,6620,6620,6620,100
20230621,123000,372000160,6610,6620,6620,6610,5001
20230621,122900,338940660,6620,6620,6620,6620,400
20230621,122800,336292660,6620,6620,6620,6620,0
20230621,122700,336292660,6620,6620,6620,6620,0
20230621,122600,336292660,6620,6620,6620,6620,0
20230621,122500,336292660,6620,6620,6620,6620,1664
20230621,122400,325276980,6630,6640,6640,6630,83
20230621,122300,324726610,6640,6640,6640,6640,0
20230621,122200,324726610,6640,6640,6640,6640,0
20230621,122100,324726610,6640,6640,6640,6640,10
20230621,122000,324660210,6640,6640,6640,6640,10
20230621,121900,324593810,6650,6640,6650,6640,21
20230621,121800,324454360,6650,6650,6650,6650,0
20230621,121700,324454360,6650,6650,6650,6630,6
20230621,121600,324414540,6630,6630,6630,6630,100
20230621,121500,323751540,6630,6640,6640,6630,550
20230621,121400,320104540,6650,6650,6650,6650,2
20230621,121300,320091240,6650,6650,6650,6650,3
20230621,121200,320071290,6650,6650,6650,6650,0
20230621,121100,320071290,6650,6650,6650,6650,100
20230621,121000,319406290,6650,6650,6650,6650,0
20230621,120900,319406290,6650,6650,6650,6650,0
20230621,120800,319406290,6650,6650,6650,6650,0
20230621,120700,319406290,6650,6650,6650,6650,15
20230621,120600,319306540,6650,6650,6650,6650,0
20230621,120500,319306540,6650,6650,6650,6650,101
20230621,120400,318634890,6650,6630,6650,6630,2
20230621,120300,318621610,6630,6630,6630,6630,10
20230621,120200,318555310,6640,6640,6640,6640,0
20230621,120100,318555310,6640,6640,6640,6640,0
20230621,120000,318555310,6640,6640,6640,6640,3
20230621,115900,318535390,6650,6650,6650,6650,30
20230621,115800,318335890,6650,6650,6650,6650,0
20230621,115700,318335890,6650,6650,6650,6650,0
20230621,115600,318335890,6650,6650,6650,6650,0
20230621,115500,318335890,6650,6650,6650,6650,56
20230621,115400,317963490,6650,6650,6650,6650,15
20230621,115300,317863740,6650,6650,6650,6650,0
20230621,115200,317863740,6650,6630,6650,6630,4
20230621,115100,317837200,6630,6630,6630,6630,0
20230621,115000,317837200,6630,6630,6630,6630,89
20230621,114900,317247130,6640,6640,6640,6640,703
20230621,114800,312579210,6640,6660,6660,6640,106
20230621,114700,311874850,6660,6650,6660,6650,31
20230621,114600,311668410,6640,6650,6650,6640,1950
20230621,114500,298715360,6650,6660,6660,6650,20
20230621,114400,298582210,6660,6660,6660,6660,0
20230621,114300,298582210,6660,6660,6660,6660,92
20230621,114200,297969490,6660,6660,6660,6660,0
20230621,114100,297969490,6660,6650,6660,6650,34
20230621,114000,297743210,6650,6650,6650,6650,830
20230621,113900,292223710,6650,6650,6650,6650,10
20230621,113800,292157210,6650,6650,6650,6650,0
20230621,113700,292157210,6650,6650,6650,6650,0
20230621,113600,292157210,6650,6650,6650,6650,1
20230621,113500,292150560,6650,6650,6650,6650,8
20230621,113400,292097360,6650,6650,6650,6650,0
20230621,113300,292097360,6650,6650,6650,6650,0
20230621,113200,292097360,6650,6650,6650,6650,0
20230621,113100,292097360,6650,6650,6650,6650,0
20230621,113000,292097360,6650,6650,6650,6650,0
20230621,112900,292097360,6650,6650,6650,6650,1
20230621,112800,292090710,6630,6630,6630,6630,0
20230621,112700,292090710,6630,6630,6630,6630,80
20230621,112600,291560310,6650,6650,6650,6650,1
20230621,112500,291553660,6650,6650,6650,6650,0
20230621,112400,291553660,6650,6650,6650,6650,0
20230621,112300,291553660,6650,6650,6650,6650,0
20230621,112200,291553660,6650,6650,6650,6650,100
20230621,112100,290888660,6660,6660,6660,6660,0
20230621,112000,290888660,6660,6660,6660,6660,0
20230621,111900,290888660,6660,6660,6660,6660,0
20230621,111800,290888660,6660,6660,6660,6660,0
20230621,111700,290888660,6660,6660,6660,6660,0
20230621,111600,290888660,6660,6660,6660,6660,15
20230621,111500,290788760,6660,6660,6660,6660,1
20230621,111400,290782100,6630,6650,6660,6620,1165
20230621,111300,283052750,6650,6640,6650,6640,34
20230621,111200,282826980,6640,6640,6640,6620,56
20230621,111100,282456220,6620,6620,6620,6620,0
20230621,111000,282456220,6620,6620,6620,6620,0
20230621,110900,282456220,6620,6620,6620,6620,30
20230621,110800,282257620,6620,6620,6620,6620,0
20230621,110700,282257620,6620,6620,6620,6620,237
20230621,110600,280688680,6630,6630,6630,6630,251
20230621,110500,279024550,6620,6620,6620,6620,46
20230621,110400,278720030,6620,6620,6620,6620,722
20230621,110300,273940390,6630,6630,6630,6630,0
20230621,110200,273940390,6630,6630,6630,6630,5
20230621,110100,273907240,6630,6630,6630,6630,0
20230621,110000,273907240,6630,6630,6630,6630,0
20230621,105900,273907240,6630,6630,6630,6630,10
20230621,105800,273840940,6630,6630,6630,6630,38
20230621,105700,273589000,6630,6630,6630,6630,12
20230621,105600,273509440,6620,6620,6620,6620,477
20230621,105500,270351700,6620,6620,6620,6620,9
20230621,105400,270292120,6630,6630,6630,6630,0
20230621,105300,270292120,6630,6630,6630,6630,490
20230621,105200,267043420,6630,6630,6630,6630,115
20230621,105100,266280970,6640,6640,6640,6640,15
20230621,105000,266181370,6630,6630,6630,6630,187
20230621,104900,264941560,6640,6640,6640,6640,0
20230621,104800,264941560,6640,6640,6640,6640,5
20230621,104700,264908360,6640,6630,6640,6630,525
20230621,104600,261427470,6630,6640,6640,6630,18
20230621,104500,261308040,6640,6640,6640,6640,20
20230621,104400,261175240,6640,6640,6640,6640,0
20230621,104300,261175240,6640,6640,6640,6640,100
20230621,104200,260511240,6630,6630,6630,6630,2
20230621,104100,260497980,6640,6640,6640,6640,0
20230621,104000,260497980,6640,6640,6640,6640,0
20230621,103900,260497980,6640,6640,6640,6640,0
20230621,103800,260497980,6640,6640,6640,6640,6
20230621,103700,260458140,6630,6630,6630,6630,0
20230621,103600,260458140,6630,6630,6630,6630,0
20230621,103500,260458140,6630,6630,6630,6620,212
20230621,103400,259052680,6620,6630,6630,6620,6
20230621,103300,259012930,6630,6620,6630,6620,547
20230621,103200,255391730,6620,6620,6620,6620,1
20230621,103100,255385110,6600,6600,6600,6600,0
20230621,103000,255385110,6600,6610,6620,6600,250
20230621,102900,253734810,6600,6620,6620,6600,10
20230621,102800,253668740,6610,6610,6610,6610,1
20230621,102700,253662130,6610,6620,6620,6610,512
20230621,102600,250277800,6610,6620,6620,6610,704
20230621,102500,245617340,6620,6620,6620,6620,1
20230621,102400,245610720,6630,6630,6630,6630,5
20230621,102300,245577570,6620,6620,6620,6620,30
20230621,102200,245378970,6620,6630,6630,6620,3645
20230621,102100,221229120,6630,6630,6630,6630,24
20230621,102000,221070000,6650,6630,6650,6630,159
20230621,101900,220015810,6650,6650,6650,6650,0
20230621,101800,220015810,6650,6650,6650,6650,0
20230621,101700,220015810,6650,6630,6650,6630,1190
20230621,101600,212125630,6650,6640,6650,6630,11
20230621,101500,212052630,6640,6640,6640,6640,0
20230621,101400,212052630,6640,6640,6640,6640,2
20230621,101300,212039350,6650,6650,6650,6650,1
20230621,101200,212032700,6650,6630,6650,6630,11
20230621,101100,211959750,6650,6640,6650,6630,1105
20230621,101000,204623530,6640,6640,6640,6640,26
20230621,100900,204450890,6630,6630,6630,6630,1
20230621,100800,204444260,6640,6650,6650,6640,545
20230621,100700,200825410,6670,6670,6670,6670,4
20230621,100600,200798730,6670,6670,6670,6670,0
20230621,100500,200798730,6670,6660,6670,6660,76
20230621,100400,200292560,6660,6650,6660,6650,1203
20230621,100300,192292600,6650,6630,6650,6630,10
20230621,100200,192226200,6630,6640,6640,6630,1283
20230621,100100,183715910,6650,6640,6650,6630,903
20230621,100000,177725920,6650,6650,6650,6650,103
20230621,095900,177040970,6660,6660,6660,6660,1
20230621,095800,177034310,6630,6630,6630,6630,0
20230621,095700,177034310,6630,6630,6630,6630,0
20230621,095600,177034310,6630,6630,6630,6630,0
20230621,095500,177034310,6630,6630,6630,6630,0
20230621,095400,177034310,6630,6670,6670,6630,870
20230621,095300,171265630,6630,6630,6630,6630,111
20230621,095200,170529700,6630,6630,6630,6630,5
20230621,095100,170496550,6620,6630,6630,6620,244
20230621,095000,168880170,6620,6630,6680,6620,1046
20230621,094900,161943160,6680,6660,6680,6620,4304
20230621,094800,133367980,6700,6700,6700,6700,0
20230621,094700,133367980,6700,6700,6700,6700,0
20230621,094600,133367980,6700,6700,6700,6700,1
20230621,094500,133361280,6650,6690,6690,6650,1492
20230621,094400,123424560,6700,6690,6700,6690,168
20230621,094300,122299820,6700,6690,6700,6690,19
20230621,094200,122172700,6700,6700,6700,6700,1
20230621,094100,122166000,6700,6690,6700,6690,20
20230621,094000,122032190,6700,6700,6700,6700,0
20230621,093900,122032190,6700,6700,6700,6700,0
20230621,093800,122032190,6700,6700,6700,6700,0
20230621,093700,122032190,6700,6700,6700,6700,0
20230621,093600,122032190,6700,6700,6700,6700,640
20230621,093500,117744190,6720,6680,6720,6680,346
20230621,093400,115432810,6680,6670,6680,6670,262
20230621,093300,113685160,6670,6670,6670,6670,19
20230621,093200,113558430,6660,6660,6670,6660,62
20230621,093100,113145470,6670,6670,6670,6670,15
20230621,093000,113045420,6670,6670,6670,6670,0
20230621,092900,113045420,6670,6670,6670,6670,503
20230621,092800,109690410,6680,6680,6680,6680,1
20230621,092700,109683730,6670,6670,6670,6670,101
20230621,092600,109010060,6680,6670,6680,6670,90
20230621,092500,108409750,6670,6670,6670,6670,12
20230621,092400,108329710,6670,6670,6670,6670,70
20230621,092300,107862810,6680,6670,6680,6670,501
20230621,092200,104521120,6670,6660,6670,6660,608
20230621,092100,100471830,6660,6660,6660,6660,1
20230621,092000,100465170,6650,6650,6650,6650,350
20230621,091900,98137670,6670,6650,6670,6650,37
20230621,091800,97891240,6670,6670,6670,6640,203
20230621,091700,96539330,6670,6680,6680,6670,58
20230621,091600,96152250,6670,6700,6700,6670,462
20230621,091500,93064870,6700,6700,6700,6700,150
20230621,091400,92059870,6700,6710,6710,6700,124
20230621,091300,91228930,6720,6720,6720,6720,0
20230621,091200,91228930,6720,6720,6720,6720,0
20230621,091100,91228930,6720,6710,6720,6680,52
20230621,091000,90880600,6740,6740,6740,6720,54
20230621,090900,90517060,6730,6650,6730,6650,7671
20230621,090800,39210810,6650,6660,6660,6620,1887
20230621,090700,26693250,6650,6690,6690,6650,2278
20230621,090600,11493950,6700,6710,6710,6700,347
20230621,090500,9169020,6720,6730,6730,6720,5
20230621,090400,9135400,6740,6740,6740,6740,0
20230621,090300,9135400,6740,6740,6740,6740,1
20230621,090200,9128660,6730,6730,6730,6730,1
20230621,090100,9121930,6740,6730,6740,6680,405
20230621,090000,6409720,6740,6740,6740,6720,951