KissMeData/080470/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,225800,125340910,6320,6320,6320,6320,509
20230621,225700,125340910,6320,6320,6320,6320,0
20230621,225600,125340910,6320,6320,6320,6320,0
20230621,225500,125340910,6320,6320,6320,6320,0
20230621,225400,125340910,6320,6320,6320,6320,0
20230621,225300,125340910,6320,6320,6320,6320,0
20230621,225200,125340910,6320,6320,6320,6320,0
20230621,225100,125340910,6320,6320,6320,6320,0
20230621,225000,125340910,6320,6320,6320,6320,0
20230621,224900,125340910,6320,6320,6320,6320,0
20230621,224800,125340910,6320,6320,6320,6320,0
20230621,224700,125340910,6320,6320,6320,6320,0
20230621,224600,125340910,6320,6320,6320,6320,0
20230621,224500,125340910,6320,6320,6320,6320,0
20230621,224400,125340910,6320,6320,6320,6320,0
20230621,224300,125340910,6320,6320,6320,6320,0
20230621,224200,125340910,6320,6320,6320,6320,0
20230621,224100,125340910,6320,6320,6320,6320,0
20230621,224000,125340910,6320,6320,6320,6320,0
20230621,223900,125340910,6320,6320,6320,6320,0
20230621,223800,125340910,6320,6320,6320,6320,0
20230621,223700,125340910,6320,6320,6320,6320,0
20230621,223600,125340910,6320,6320,6320,6320,0
20230621,223500,125340910,6320,6320,6320,6320,0
20230621,223400,125340910,6320,6320,6320,6320,0
20230621,223300,125340910,6320,6320,6320,6320,0
20230621,223200,125340910,6320,6320,6320,6320,0
20230621,223100,125340910,6320,6320,6320,6320,0
20230621,223000,125340910,6320,6320,6320,6320,0
20230621,222900,125340910,6320,6320,6320,6320,0
20230621,222800,125340910,6320,6320,6320,6320,509
20230621,222700,125340910,6320,6320,6320,6320,0
20230621,222600,125340910,6320,6320,6320,6320,0
20230621,222500,125340910,6320,6320,6320,6320,0
20230621,222400,125340910,6320,6320,6320,6320,0
20230621,222300,125340910,6320,6320,6320,6320,0
20230621,222200,125340910,6320,6320,6320,6320,0
20230621,222100,125340910,6320,6320,6320,6320,0
20230621,222000,125340910,6320,6320,6320,6320,0
20230621,221900,125340910,6320,6320,6320,6320,0
20230621,221800,125340910,6320,6320,6320,6320,0
20230621,221700,125340910,6320,6320,6320,6320,0
20230621,221600,125340910,6320,6320,6320,6320,0
20230621,221500,125340910,6320,6320,6320,6320,0
20230621,221400,125340910,6320,6320,6320,6320,0
20230621,221300,125340910,6320,6320,6320,6320,0
20230621,221200,125340910,6320,6320,6320,6320,0
20230621,221100,125340910,6320,6320,6320,6320,0
20230621,221000,125340910,6320,6320,6320,6320,0
20230621,220900,125340910,6320,6320,6320,6320,0
20230621,220800,125340910,6320,6320,6320,6320,0
20230621,220700,125340910,6320,6320,6320,6320,0
20230621,220600,125340910,6320,6320,6320,6320,0
20230621,220500,125340910,6320,6320,6320,6320,0
20230621,220400,125340910,6320,6320,6320,6320,0
20230621,220300,125340910,6320,6320,6320,6320,0
20230621,220200,125340910,6320,6320,6320,6320,0
20230621,220100,125340910,6320,6320,6320,6320,0
20230621,220000,125340910,6320,6320,6320,6320,0
20230621,215900,125340910,6320,6320,6320,6320,0
20230621,215800,125340910,6320,6320,6320,6320,509
20230621,215700,125340910,6320,6320,6320,6320,0
20230621,215600,125340910,6320,6320,6320,6320,0
20230621,215500,125340910,6320,6320,6320,6320,0
20230621,215400,125340910,6320,6320,6320,6320,0
20230621,215300,125340910,6320,6320,6320,6320,0
20230621,215200,125340910,6320,6320,6320,6320,0
20230621,215100,125340910,6320,6320,6320,6320,0
20230621,215000,125340910,6320,6320,6320,6320,0
20230621,214900,125340910,6320,6320,6320,6320,0
20230621,214800,125340910,6320,6320,6320,6320,0
20230621,214700,125340910,6320,6320,6320,6320,0
20230621,214600,125340910,6320,6320,6320,6320,0
20230621,214500,125340910,6320,6320,6320,6320,0
20230621,214400,125340910,6320,6320,6320,6320,0
20230621,214300,125340910,6320,6320,6320,6320,0
20230621,214200,125340910,6320,6320,6320,6320,0
20230621,214100,125340910,6320,6320,6320,6320,0
20230621,214000,125340910,6320,6320,6320,6320,0
20230621,213900,125340910,6320,6320,6320,6320,0
20230621,213800,125340910,6320,6320,6320,6320,0
20230621,213700,125340910,6320,6320,6320,6320,0
20230621,213600,125340910,6320,6320,6320,6320,0
20230621,213500,125340910,6320,6320,6320,6320,0
20230621,213400,125340910,6320,6320,6320,6320,0
20230621,213300,125340910,6320,6320,6320,6320,0
20230621,213200,125340910,6320,6320,6320,6320,0
20230621,213100,125340910,6320,6320,6320,6320,0
20230621,213000,125340910,6320,6320,6320,6320,0
20230621,212900,125340910,6320,6320,6320,6320,0
20230621,212800,125340910,6320,6320,6320,6320,509
20230621,212700,125340910,6320,6320,6320,6320,0
20230621,212600,125340910,6320,6320,6320,6320,0
20230621,212500,125340910,6320,6320,6320,6320,0
20230621,212400,125340910,6320,6320,6320,6320,0
20230621,212300,125340910,6320,6320,6320,6320,0
20230621,212200,125340910,6320,6320,6320,6320,0
20230621,212100,125340910,6320,6320,6320,6320,0
20230621,212000,125340910,6320,6320,6320,6320,0
20230621,211900,125340910,6320,6320,6320,6320,0
20230621,211800,125340910,6320,6320,6320,6320,0
20230621,211700,125340910,6320,6320,6320,6320,0
20230621,211600,125340910,6320,6320,6320,6320,0
20230621,211500,125340910,6320,6320,6320,6320,0
20230621,211400,125340910,6320,6320,6320,6320,0
20230621,211300,125340910,6320,6320,6320,6320,0
20230621,211200,125340910,6320,6320,6320,6320,0
20230621,211100,125340910,6320,6320,6320,6320,0
20230621,211000,125340910,6320,6320,6320,6320,0
20230621,210900,125340910,6320,6320,6320,6320,0
20230621,210800,125340910,6320,6320,6320,6320,0
20230621,210700,125340910,6320,6320,6320,6320,0
20230621,210600,125340910,6320,6320,6320,6320,0
20230621,210500,125340910,6320,6320,6320,6320,0
20230621,210400,125340910,6320,6320,6320,6320,0
20230621,210300,125340910,6320,6320,6320,6320,0
20230621,210200,125340910,6320,6320,6320,6320,0
20230621,210100,125340910,6320,6320,6320,6320,0
20230621,210000,125340910,6320,6320,6320,6320,0
20230621,205900,125340910,6320,6320,6320,6320,0
20230621,205800,125340910,6320,6320,6320,6320,509
20230621,205700,125340910,6320,6320,6320,6320,0
20230621,205600,125340910,6320,6320,6320,6320,0
20230621,205500,125340910,6320,6320,6320,6320,0
20230621,205400,125340910,6320,6320,6320,6320,0
20230621,205300,125340910,6320,6320,6320,6320,0
20230621,205200,125340910,6320,6320,6320,6320,0
20230621,205100,125340910,6320,6320,6320,6320,0
20230621,205000,125340910,6320,6320,6320,6320,0
20230621,204900,125340910,6320,6320,6320,6320,0
20230621,204800,125340910,6320,6320,6320,6320,0
20230621,204700,125340910,6320,6320,6320,6320,0
20230621,204600,125340910,6320,6320,6320,6320,0
20230621,204500,125340910,6320,6320,6320,6320,0
20230621,204400,125340910,6320,6320,6320,6320,0
20230621,204300,125340910,6320,6320,6320,6320,0
20230621,204200,125340910,6320,6320,6320,6320,0
20230621,204100,125340910,6320,6320,6320,6320,0
20230621,204000,125340910,6320,6320,6320,6320,0
20230621,203900,125340910,6320,6320,6320,6320,0
20230621,203800,125340910,6320,6320,6320,6320,0
20230621,203700,125340910,6320,6320,6320,6320,0
20230621,203600,125340910,6320,6320,6320,6320,0
20230621,203500,125340910,6320,6320,6320,6320,0
20230621,203400,125340910,6320,6320,6320,6320,0
20230621,203300,125340910,6320,6320,6320,6320,0
20230621,203200,125340910,6320,6320,6320,6320,0
20230621,203100,125340910,6320,6320,6320,6320,0
20230621,203000,125340910,6320,6320,6320,6320,0
20230621,202900,125340910,6320,6320,6320,6320,0
20230621,202800,125340910,6320,6320,6320,6320,509
20230621,202700,125340910,6320,6320,6320,6320,0
20230621,202600,125340910,6320,6320,6320,6320,0
20230621,202500,125340910,6320,6320,6320,6320,0
20230621,202400,125340910,6320,6320,6320,6320,0
20230621,202300,125340910,6320,6320,6320,6320,0
20230621,202200,125340910,6320,6320,6320,6320,0
20230621,202100,125340910,6320,6320,6320,6320,0
20230621,202000,125340910,6320,6320,6320,6320,0
20230621,201900,125340910,6320,6320,6320,6320,0
20230621,201800,125340910,6320,6320,6320,6320,0
20230621,201700,125340910,6320,6320,6320,6320,0
20230621,201600,125340910,6320,6320,6320,6320,0
20230621,201500,125340910,6320,6320,6320,6320,0
20230621,201400,125340910,6320,6320,6320,6320,0
20230621,201300,125340910,6320,6320,6320,6320,0
20230621,201200,125340910,6320,6320,6320,6320,0
20230621,201100,125340910,6320,6320,6320,6320,0
20230621,201000,125340910,6320,6320,6320,6320,0
20230621,200900,125340910,6320,6320,6320,6320,0
20230621,200800,125340910,6320,6320,6320,6320,0
20230621,200700,125340910,6320,6320,6320,6320,0
20230621,200600,125340910,6320,6320,6320,6320,0
20230621,200500,125340910,6320,6320,6320,6320,0
20230621,200400,125340910,6320,6320,6320,6320,0
20230621,200300,125340910,6320,6320,6320,6320,0
20230621,200200,125340910,6320,6320,6320,6320,0
20230621,200100,125340910,6320,6320,6320,6320,0
20230621,200000,125340910,6320,6320,6320,6320,0
20230621,195900,125340910,6320,6320,6320,6320,0
20230621,195800,125340910,6320,6320,6320,6320,509
20230621,195700,125340910,6320,6320,6320,6320,0
20230621,195600,125340910,6320,6320,6320,6320,0
20230621,195500,125340910,6320,6320,6320,6320,0
20230621,195400,125340910,6320,6320,6320,6320,0
20230621,195300,125340910,6320,6320,6320,6320,0
20230621,195200,125340910,6320,6320,6320,6320,0
20230621,195100,125340910,6320,6320,6320,6320,0
20230621,195000,125340910,6320,6320,6320,6320,0
20230621,194900,125340910,6320,6320,6320,6320,0
20230621,194800,125340910,6320,6320,6320,6320,0
20230621,194700,125340910,6320,6320,6320,6320,0
20230621,194600,125340910,6320,6320,6320,6320,0
20230621,194500,125340910,6320,6320,6320,6320,0
20230621,194400,125340910,6320,6320,6320,6320,0
20230621,194300,125340910,6320,6320,6320,6320,0
20230621,194200,125340910,6320,6320,6320,6320,0
20230621,194100,125340910,6320,6320,6320,6320,0
20230621,194000,125340910,6320,6320,6320,6320,0
20230621,193900,125340910,6320,6320,6320,6320,0
20230621,193800,125340910,6320,6320,6320,6320,0
20230621,193700,125340910,6320,6320,6320,6320,0
20230621,193600,125340910,6320,6320,6320,6320,0
20230621,193500,125340910,6320,6320,6320,6320,0
20230621,193400,125340910,6320,6320,6320,6320,0
20230621,193300,125340910,6320,6320,6320,6320,0
20230621,193200,125340910,6320,6320,6320,6320,0
20230621,193100,125340910,6320,6320,6320,6320,0
20230621,193000,125340910,6320,6320,6320,6320,0
20230621,192900,125340910,6320,6320,6320,6320,0
20230621,192800,125340910,6320,6320,6320,6320,509
20230621,192700,125340910,6320,6320,6320,6320,0
20230621,192600,125340910,6320,6320,6320,6320,0
20230621,192500,125340910,6320,6320,6320,6320,0
20230621,192400,125340910,6320,6320,6320,6320,0
20230621,192300,125340910,6320,6320,6320,6320,0
20230621,192200,125340910,6320,6320,6320,6320,0
20230621,192100,125340910,6320,6320,6320,6320,0
20230621,192000,125340910,6320,6320,6320,6320,0
20230621,191900,125340910,6320,6320,6320,6320,0
20230621,191800,125340910,6320,6320,6320,6320,0
20230621,191700,125340910,6320,6320,6320,6320,0
20230621,191600,125340910,6320,6320,6320,6320,0
20230621,191500,125340910,6320,6320,6320,6320,0
20230621,191400,125340910,6320,6320,6320,6320,0
20230621,191300,125340910,6320,6320,6320,6320,0
20230621,191200,125340910,6320,6320,6320,6320,0
20230621,191100,125340910,6320,6320,6320,6320,0
20230621,191000,125340910,6320,6320,6320,6320,0
20230621,190900,125340910,6320,6320,6320,6320,0
20230621,190800,125340910,6320,6320,6320,6320,0
20230621,190700,125340910,6320,6320,6320,6320,0
20230621,190600,125340910,6320,6320,6320,6320,0
20230621,190500,125340910,6320,6320,6320,6320,0
20230621,190400,125340910,6320,6320,6320,6320,0
20230621,190300,125340910,6320,6320,6320,6320,0
20230621,190200,125340910,6320,6320,6320,6320,0
20230621,190100,125340910,6320,6320,6320,6320,0
20230621,190000,125340910,6320,6320,6320,6320,0
20230621,185900,125340910,6320,6320,6320,6320,0
20230621,185800,125340910,6320,6320,6320,6320,509
20230621,185700,125340910,6320,6320,6320,6320,0
20230621,185600,125340910,6320,6320,6320,6320,0
20230621,185500,125340910,6320,6320,6320,6320,0
20230621,185400,125340910,6320,6320,6320,6320,0
20230621,185300,125340910,6320,6320,6320,6320,0
20230621,185200,125340910,6320,6320,6320,6320,0
20230621,185100,125340910,6320,6320,6320,6320,0
20230621,185000,125340910,6320,6320,6320,6320,0
20230621,184900,125340910,6320,6320,6320,6320,0
20230621,184800,125340910,6320,6320,6320,6320,0
20230621,184700,125340910,6320,6320,6320,6320,0
20230621,184600,125340910,6320,6320,6320,6320,0
20230621,184500,125340910,6320,6320,6320,6320,0
20230621,184400,125340910,6320,6320,6320,6320,0
20230621,184300,125340910,6320,6320,6320,6320,0
20230621,184200,125340910,6320,6320,6320,6320,0
20230621,184100,125340910,6320,6320,6320,6320,0
20230621,184000,125340910,6320,6320,6320,6320,0
20230621,183900,125340910,6320,6320,6320,6320,0
20230621,183800,125340910,6320,6320,6320,6320,0
20230621,183700,125340910,6320,6320,6320,6320,0
20230621,183600,125340910,6320,6320,6320,6320,0
20230621,183500,125340910,6320,6320,6320,6320,0
20230621,183400,125340910,6320,6320,6320,6320,0
20230621,183300,125340910,6320,6320,6320,6320,0
20230621,183200,125340910,6320,6320,6320,6320,0
20230621,183100,125340910,6320,6320,6320,6320,0
20230621,183000,125340910,6320,6320,6320,6320,0
20230621,182900,125340910,6320,6320,6320,6320,0
20230621,182800,125340910,6320,6320,6320,6320,509
20230621,182700,125340910,6320,6320,6320,6320,0
20230621,182600,125340910,6320,6320,6320,6320,0
20230621,182500,125340910,6320,6320,6320,6320,0
20230621,182400,125340910,6320,6320,6320,6320,0
20230621,182300,125340910,6320,6320,6320,6320,0
20230621,182200,125340910,6320,6320,6320,6320,0
20230621,182100,125340910,6320,6320,6320,6320,0
20230621,182000,125340910,6320,6320,6320,6320,0
20230621,181900,125340910,6320,6320,6320,6320,0
20230621,181800,125340910,6320,6320,6320,6320,0
20230621,181700,125340910,6320,6320,6320,6320,0
20230621,181600,125340910,6320,6320,6320,6320,0
20230621,181500,125340910,6320,6320,6320,6320,0
20230621,181400,125340910,6320,6320,6320,6320,0
20230621,181300,125340910,6320,6320,6320,6320,0
20230621,181200,125340910,6320,6320,6320,6320,0
20230621,181100,125340910,6320,6320,6320,6320,0
20230621,181000,125340910,6320,6320,6320,6320,0
20230621,180900,125340910,6320,6320,6320,6320,0
20230621,180800,125340910,6320,6320,6320,6320,0
20230621,180700,125340910,6320,6320,6320,6320,0
20230621,180600,125340910,6320,6320,6320,6320,0
20230621,180500,125340910,6320,6320,6320,6320,0
20230621,180400,125340910,6320,6320,6320,6320,0
20230621,180300,125340910,6320,6320,6320,6320,0
20230621,180200,125340910,6320,6320,6320,6320,0
20230621,180100,125340910,6320,6320,6320,6320,0
20230621,180000,125340910,6320,6320,6320,6320,0
20230621,175900,125340910,6320,6320,6320,6320,0
20230621,175800,125340910,6320,6320,6320,6320,509
20230621,175700,125340910,6320,6320,6320,6320,0
20230621,175600,125340910,6320,6320,6320,6320,0
20230621,175500,125340910,6320,6320,6320,6320,0
20230621,175400,125340910,6320,6320,6320,6320,0
20230621,175300,125340910,6320,6320,6320,6320,0
20230621,175200,125340910,6320,6320,6320,6320,0
20230621,175100,125340910,6320,6320,6320,6320,0
20230621,175000,125340910,6320,6320,6320,6320,0
20230621,174900,125340910,6320,6320,6320,6320,0
20230621,174800,125340910,6320,6320,6320,6320,0
20230621,174700,125340910,6320,6320,6320,6320,0
20230621,174600,125340910,6320,6320,6320,6320,0
20230621,174500,125340910,6320,6320,6320,6320,0
20230621,174400,125340910,6320,6320,6320,6320,0
20230621,174300,125340910,6320,6320,6320,6320,0
20230621,174200,125340910,6320,6320,6320,6320,0
20230621,174100,125340910,6320,6320,6320,6320,0
20230621,174000,125340910,6320,6320,6320,6320,0
20230621,173900,125340910,6320,6320,6320,6320,0
20230621,173800,125340910,6320,6320,6320,6320,0
20230621,173700,125340910,6320,6320,6320,6320,0
20230621,173600,125340910,6320,6320,6320,6320,0
20230621,173500,125340910,6320,6320,6320,6320,0
20230621,173400,125340910,6320,6320,6320,6320,0
20230621,173300,125340910,6320,6320,6320,6320,0
20230621,173200,125340910,6320,6320,6320,6320,0
20230621,173100,125340910,6320,6320,6320,6320,0
20230621,173000,125340910,6320,6320,6320,6320,0
20230621,172900,125340910,6320,6320,6320,6320,0
20230621,172800,125340910,6320,6320,6320,6320,509
20230621,172700,125340910,6320,6320,6320,6320,0
20230621,172600,125340910,6320,6320,6320,6320,0
20230621,172500,125340910,6320,6320,6320,6320,0
20230621,172400,125340910,6320,6320,6320,6320,0
20230621,172300,125340910,6320,6320,6320,6320,0
20230621,172200,125340910,6320,6320,6320,6320,0
20230621,172100,125340910,6320,6320,6320,6320,0
20230621,172000,125340910,6320,6320,6320,6320,0
20230621,171900,125340910,6320,6320,6320,6320,0
20230621,171800,125340910,6320,6320,6320,6320,0
20230621,171700,125340910,6320,6320,6320,6320,0
20230621,171600,125340910,6320,6320,6320,6320,0
20230621,171500,125340910,6320,6320,6320,6320,0
20230621,171400,125340910,6320,6320,6320,6320,0
20230621,171300,125340910,6320,6320,6320,6320,0
20230621,171200,125340910,6320,6320,6320,6320,0
20230621,171100,125340910,6320,6320,6320,6320,0
20230621,171000,125340910,6320,6320,6320,6320,0
20230621,170900,125340910,6320,6320,6320,6320,0
20230621,170800,125340910,6320,6320,6320,6320,0
20230621,170700,125340910,6320,6320,6320,6320,0
20230621,170600,125340910,6320,6320,6320,6320,0
20230621,170500,125340910,6320,6320,6320,6320,0
20230621,170400,125340910,6320,6320,6320,6320,0
20230621,170300,125340910,6320,6320,6320,6320,0
20230621,170200,125340910,6320,6320,6320,6320,0
20230621,170100,125340910,6320,6320,6320,6320,0
20230621,170000,125340910,6320,6320,6320,6320,0
20230621,165900,125340910,6320,6320,6320,6320,0
20230621,165800,125340910,6320,6320,6320,6320,509
20230621,165700,125340910,6320,6320,6320,6320,0
20230621,165600,125340910,6320,6320,6320,6320,0
20230621,165500,125340910,6320,6320,6320,6320,0
20230621,165400,125340910,6320,6320,6320,6320,0
20230621,165300,125340910,6320,6320,6320,6320,0
20230621,165200,125340910,6320,6320,6320,6320,0
20230621,165100,125340910,6320,6320,6320,6320,0
20230621,165000,125340910,6320,6320,6320,6320,0
20230621,164900,125340910,6320,6320,6320,6320,0
20230621,164800,125340910,6320,6320,6320,6320,0
20230621,164700,125340910,6320,6320,6320,6320,0
20230621,164600,125340910,6320,6320,6320,6320,0
20230621,164500,125340910,6320,6320,6320,6320,0
20230621,164400,125340910,6320,6320,6320,6320,0
20230621,164300,125340910,6320,6320,6320,6320,0
20230621,164200,125340910,6320,6320,6320,6320,0
20230621,164100,125340910,6320,6320,6320,6320,0
20230621,164000,125340910,6320,6320,6320,6320,0
20230621,163900,125340910,6320,6320,6320,6320,0
20230621,163800,125340910,6320,6320,6320,6320,0
20230621,163700,125340910,6320,6320,6320,6320,0
20230621,163600,125340910,6320,6320,6320,6320,0
20230621,163500,125340910,6320,6320,6320,6320,0
20230621,163400,125340910,6320,6320,6320,6320,0
20230621,163300,125340910,6320,6320,6320,6320,0
20230621,163200,125340910,6320,6320,6320,6320,0
20230621,163100,125340910,6320,6320,6320,6320,0
20230621,163000,125340910,6320,6320,6320,6320,0
20230621,162900,125340910,6320,6320,6320,6320,0
20230621,162800,125340910,6320,6320,6320,6320,509
20230621,162700,125340910,6320,6320,6320,6320,0
20230621,162600,125340910,6320,6320,6320,6320,0
20230621,162500,125340910,6320,6320,6320,6320,0
20230621,162400,125340910,6320,6320,6320,6320,0
20230621,162300,125340910,6320,6320,6320,6320,0
20230621,162200,125340910,6320,6320,6320,6320,0
20230621,162100,125340910,6320,6320,6320,6320,0
20230621,162000,125340910,6320,6320,6320,6320,0
20230621,161900,125340910,6320,6320,6320,6320,0
20230621,161800,125340910,6320,6320,6320,6320,0
20230621,161700,125340910,6320,6320,6320,6320,0
20230621,161600,125340910,6320,6320,6320,6320,0
20230621,161500,125340910,6320,6320,6320,6320,0
20230621,161400,125340910,6320,6320,6320,6320,0
20230621,161300,125340910,6320,6320,6320,6320,0
20230621,161200,125340910,6320,6320,6320,6320,0
20230621,161100,125340910,6320,6320,6320,6320,0
20230621,161000,125340910,6320,6320,6320,6320,0
20230621,160900,125340910,6320,6320,6320,6320,0
20230621,160800,125340910,6320,6320,6320,6320,0
20230621,160700,125340910,6320,6320,6320,6320,0
20230621,160600,125340910,6320,6320,6320,6320,0
20230621,160500,125340910,6320,6320,6320,6320,0
20230621,160400,125340910,6320,6320,6320,6320,0
20230621,160300,125340910,6320,6320,6320,6320,0
20230621,160200,125340910,6320,6320,6320,6320,0
20230621,160100,125340910,6320,6320,6320,6320,0
20230621,160000,125340910,6320,6320,6320,6320,0
20230621,155900,125340910,6320,6320,6320,6320,0
20230621,155800,125340910,6320,6320,6320,6320,509
20230621,155700,125340910,6320,6320,6320,6320,0
20230621,155600,125340910,6320,6320,6320,6320,0
20230621,155500,125340910,6320,6320,6320,6320,0
20230621,155400,125340910,6320,6320,6320,6320,0
20230621,155300,125340910,6320,6320,6320,6320,0
20230621,155200,125340910,6320,6320,6320,6320,0
20230621,155100,125340910,6320,6320,6320,6320,0
20230621,155000,125340910,6320,6320,6320,6320,0
20230621,154900,125340910,6320,6320,6320,6320,0
20230621,154800,125340910,6320,6320,6320,6320,0
20230621,154700,125340910,6320,6320,6320,6320,0
20230621,154600,125340910,6320,6320,6320,6320,0
20230621,154500,125340910,6320,6320,6320,6320,0
20230621,154400,125340910,6320,6320,6320,6320,0
20230621,154300,125340910,6320,6320,6320,6320,0
20230621,154200,125340910,6320,6320,6320,6320,0
20230621,154100,125340910,6320,6320,6320,6320,0
20230621,154000,125340910,6320,6320,6320,6320,0
20230621,153900,125340910,6320,6320,6320,6320,0
20230621,153800,125340910,6320,6320,6320,6320,0
20230621,153700,125340910,6320,6320,6320,6320,0
20230621,153600,125340910,6320,6320,6320,6320,0
20230621,153500,125340910,6320,6320,6320,6320,0
20230621,153400,125340910,6320,6320,6320,6320,0
20230621,153300,125340910,6320,6320,6320,6320,0
20230621,153200,125340910,6320,6320,6320,6320,0
20230621,153100,125340910,6320,6320,6320,6320,0
20230621,153000,125340910,6320,6320,6320,6320,509
20230621,152900,122124030,6240,6240,6240,6240,0
20230621,152800,122124030,6240,6240,6240,6240,0
20230621,152700,122124030,6240,6240,6240,6240,0
20230621,152600,122124030,6240,6240,6240,6240,0
20230621,152500,122124030,6240,6240,6240,6240,0
20230621,152400,122124030,6240,6240,6240,6240,0
20230621,152300,122124030,6240,6240,6240,6240,0
20230621,152200,122124030,6240,6240,6240,6240,0
20230621,152100,122124030,6240,6240,6240,6240,0
20230621,152000,122124030,6240,6240,6240,6240,0
20230621,151900,122124030,6240,6290,6290,6240,570
20230621,151800,118550010,6280,6260,6280,6260,30
20230621,151700,118361870,6260,6250,6280,6250,59
20230621,151600,117992570,6260,6250,6280,6250,56
20230621,151500,117642060,6280,6280,6280,6280,0
20230621,151400,117642060,6280,6280,6280,6280,1
20230621,151300,117635780,6280,6280,6280,6280,0
20230621,151200,117635780,6280,6280,6280,6280,1
20230621,151100,117629500,6280,6280,6280,6280,0
20230621,151000,117629500,6280,6280,6280,6280,1
20230621,150900,117623220,6280,6280,6280,6280,0
20230621,150800,117623220,6280,6280,6280,6280,1
20230621,150700,117616940,6290,6290,6290,6290,0
20230621,150600,117616940,6290,6290,6290,6290,1
20230621,150500,117610650,6290,6290,6290,6290,13
20230621,150400,117528880,6290,6290,6290,6290,1
20230621,150300,117522590,6250,6250,6250,6250,0
20230621,150200,117522590,6250,6300,6300,6250,243
20230621,150100,116003790,6250,6250,6250,6250,0
20230621,150000,116003790,6250,6300,6300,6250,17
20230621,145900,115897480,6260,6260,6260,6260,468
20230621,145800,112967800,6270,6300,6300,6270,78
20230621,145700,112478630,6290,6290,6290,6290,0
20230621,145600,112478630,6290,6300,6300,6290,3
20230621,145500,112459750,6290,6290,6290,6290,14
20230621,145400,112371690,6280,6290,6290,6280,51
20230621,145300,112051400,6290,6290,6290,6290,0
20230621,145200,112051400,6290,6290,6290,6290,1
20230621,145100,112045110,6290,6290,6290,6290,0
20230621,145000,112045110,6290,6260,6290,6260,16
20230621,144900,111944750,6270,6270,6270,6270,200
20230621,144800,110690750,6270,6270,6270,6270,104
20230621,144700,110038670,6270,6270,6270,6270,0
20230621,144600,110038670,6270,6270,6270,6270,1
20230621,144500,110032400,6270,6270,6270,6270,3
20230621,144400,110013590,6270,6270,6270,6270,1
20230621,144300,110007320,6260,6260,6260,6260,371
20230621,144200,107684860,6270,6270,6270,6270,1
20230621,144100,107678590,6260,6260,6260,6260,15
20230621,144000,107584690,6270,6260,6270,6260,62
20230621,143900,107196560,6260,6270,6270,6260,606
20230621,143800,103400510,6280,6280,6280,6280,1
20230621,143700,103394230,6270,6270,6270,6270,1214
20230621,143600,95782450,6280,6280,6280,6280,1
20230621,143500,95776170,6280,6280,6280,6280,0
20230621,143400,95776170,6280,6280,6280,6280,1
20230621,143300,95769890,6270,6280,6280,6270,15
20230621,143200,95675800,6280,6280,6280,6280,4
20230621,143100,95650680,6270,6270,6270,6270,162
20230621,143000,94634940,6280,6280,6290,6280,394
20230621,142900,92160610,6280,6280,6280,6280,0
20230621,142800,92160610,6280,6290,6290,6280,12
20230621,142700,92085240,6280,6280,6280,6280,19
20230621,142600,91965920,6300,6300,6300,6300,1
20230621,142500,91959620,6300,6300,6300,6300,0
20230621,142400,91959620,6300,6300,6300,6300,1
20230621,142300,91953320,6300,6300,6300,6300,0
20230621,142200,91953320,6300,6300,6300,6300,1
20230621,142100,91947020,6280,6300,6300,6280,35
20230621,142000,91726980,6310,6310,6310,6310,1
20230621,141900,91720670,6310,6310,6310,6310,0
20230621,141800,91720670,6310,6310,6310,6310,1
20230621,141700,91714360,6310,6310,6310,6310,0
20230621,141600,91714360,6310,6310,6310,6310,0
20230621,141500,91714360,6310,6310,6310,6310,1
20230621,141400,91708050,6310,6310,6310,6310,0
20230621,141300,91708050,6310,6310,6310,6310,1
20230621,141200,91701740,6310,6310,6310,6310,0
20230621,141100,91701740,6310,6310,6310,6310,1
20230621,141000,91695430,6310,6310,6310,6310,0
20230621,140900,91695430,6310,6310,6310,6310,1
20230621,140800,91689120,6310,6310,6310,6310,0
20230621,140700,91689120,6310,6310,6310,6310,1
20230621,140600,91682810,6290,6290,6290,6290,216
20230621,140500,90324170,6320,6320,6320,6320,1
20230621,140400,90317850,6320,6320,6320,6320,0
20230621,140300,90317850,6320,6320,6320,6320,1
20230621,140200,90311530,6290,6290,6290,6290,0
20230621,140100,90311530,6290,6320,6320,6290,422
20230621,140000,87657120,6320,6320,6320,6320,0
20230621,135900,87657120,6320,6320,6320,6320,1
20230621,135800,87650800,6290,6300,6300,6290,71
20230621,135700,87204010,6320,6320,6320,6320,1
20230621,135600,87197690,6300,6300,6300,6300,0
20230621,135500,87197690,6300,6320,6320,6300,237
20230621,135400,85704570,6300,6300,6300,6300,6
20230621,135300,85666770,6320,6320,6320,6320,1
20230621,135200,85660450,6300,6300,6300,6300,0
20230621,135100,85660450,6300,6320,6320,6300,7
20230621,135000,85616330,6320,6320,6320,6320,0
20230621,134900,85616330,6320,6320,6320,6320,1
20230621,134800,85610010,6320,6320,6320,6320,0
20230621,134700,85610010,6320,6320,6320,6320,1
20230621,134600,85603690,6320,6320,6320,6320,0
20230621,134500,85603690,6320,6330,6330,6320,8
20230621,134400,85553120,6330,6330,6330,6330,0
20230621,134300,85553120,6330,6330,6330,6330,1
20230621,134200,85546790,6330,6330,6330,6330,0
20230621,134100,85546790,6330,6330,6330,6330,1
20230621,134000,85540460,6330,6330,6330,6330,0
20230621,133900,85540460,6330,6320,6330,6320,12
20230621,133800,85464610,6330,6330,6330,6330,0
20230621,133700,85464610,6330,6320,6330,6320,3
20230621,133600,85445640,6330,6330,6330,6330,0
20230621,133500,85445640,6330,6330,6330,6330,1
20230621,133400,85439310,6320,6320,6320,6320,11
20230621,133300,85369790,6330,6330,6330,6330,1
20230621,133200,85363460,6330,6330,6330,6330,0
20230621,133100,85363460,6330,6330,6330,6330,1
20230621,133000,85357130,6320,6320,6320,6320,0
20230621,132900,85357130,6320,6330,6330,6320,101
20230621,132800,84718800,6330,6330,6330,6330,0
20230621,132700,84718800,6330,6330,6330,6330,1
20230621,132600,84712470,6330,6330,6330,6330,0
20230621,132500,84712470,6330,6330,6330,6330,1
20230621,132400,84706140,6330,6330,6330,6330,0
20230621,132300,84706140,6330,6330,6330,6330,1
20230621,132200,84699810,6330,6330,6330,6330,1
20230621,132100,84693480,6330,6330,6330,6330,1
20230621,132000,84687150,6330,6330,6330,6330,34
20230621,131900,84471930,6330,6330,6330,6330,1
20230621,131800,84465600,6330,6330,6330,6330,0
20230621,131700,84465600,6330,6330,6330,6330,1
20230621,131600,84459270,6330,6330,6330,6330,23
20230621,131500,84313680,6330,6330,6330,6330,1
20230621,131400,84307350,6320,6320,6320,6320,0
20230621,131300,84307350,6320,6320,6320,6320,0
20230621,131200,84307350,6320,6330,6330,6320,18
20230621,131100,84193580,6330,6330,6330,6330,0
20230621,131000,84193580,6330,6330,6330,6330,1
20230621,130900,84187250,6330,6330,6330,6330,0
20230621,130800,84187250,6330,6330,6330,6330,1
20230621,130700,84180920,6330,6330,6330,6330,0
20230621,130600,84180920,6330,6330,6330,6330,1
20230621,130500,84174590,6330,6330,6330,6330,0
20230621,130400,84174590,6330,6330,6330,6330,1
20230621,130300,84168260,6330,6330,6330,6330,0
20230621,130200,84168260,6330,6330,6330,6330,1
20230621,130100,84161930,6330,6330,6330,6330,0
20230621,130000,84161930,6330,6330,6330,6330,1
20230621,125900,84155600,6330,6330,6330,6330,0
20230621,125800,84155600,6330,6330,6330,6330,1
20230621,125700,84149270,6320,6320,6320,6320,111
20230621,125600,83447750,6330,6330,6330,6330,1
20230621,125500,83441420,6320,6320,6320,6320,0
20230621,125400,83441420,6320,6330,6330,6320,557
20230621,125300,79921170,6330,6320,6330,6320,583
20230621,125200,76234610,6320,6310,6320,6310,63
20230621,125100,75836970,6300,6300,6300,6300,906
20230621,125000,70129170,6310,6310,6310,6310,1
20230621,124900,70122860,6310,6310,6310,6310,0
20230621,124800,70122860,6310,6310,6310,6310,1
20230621,124700,70116550,6310,6310,6310,6310,0
20230621,124600,70116550,6310,6300,6310,6300,11
20230621,124500,70047240,6310,6310,6310,6310,0
20230621,124400,70047240,6310,6310,6310,6310,1
20230621,124300,70040930,6320,6320,6320,6320,0
20230621,124200,70040930,6320,6320,6320,6320,1
20230621,124100,70034610,6320,6320,6320,6320,0
20230621,124000,70034610,6320,6320,6320,6320,1
20230621,123900,70028290,6320,6320,6320,6320,0
20230621,123800,70028290,6320,6320,6320,6320,1
20230621,123700,70021970,6320,6320,6320,6320,0
20230621,123600,70021970,6320,6320,6320,6320,1
20230621,123500,70015650,6320,6320,6320,6320,0
20230621,123400,70015650,6320,6320,6320,6320,1
20230621,123300,70009330,6320,6320,6320,6320,0
20230621,123200,70009330,6320,6320,6320,6320,1
20230621,123100,70003010,6320,6320,6320,6320,0
20230621,123000,70003010,6320,6320,6320,6320,1
20230621,122900,69996690,6320,6320,6320,6320,0
20230621,122800,69996690,6320,6320,6320,6320,1
20230621,122700,69990370,6320,6320,6320,6320,0
20230621,122600,69990370,6320,6320,6320,6320,1
20230621,122500,69984050,6320,6320,6320,6320,0
20230621,122400,69984050,6320,6320,6320,6320,1
20230621,122300,69977730,6320,6320,6320,6320,0
20230621,122200,69977730,6320,6310,6320,6310,11
20230621,122100,69908280,6310,6310,6310,6310,5
20230621,122000,69876730,6300,6320,6320,6300,5
20230621,121900,69845190,6320,6320,6320,6320,0
20230621,121800,69845190,6320,6320,6320,6320,189
20230621,121700,68650710,6310,6310,6310,6310,54
20230621,121600,68309970,6310,6310,6310,6310,1
20230621,121500,68303660,6300,6300,6300,6300,100
20230621,121400,67673660,6310,6310,6310,6310,1
20230621,121300,67667350,6310,6310,6310,6310,46
20230621,121200,67377090,6310,6310,6310,6310,1
20230621,121100,67370780,6310,6310,6310,6310,0
20230621,121000,67370780,6310,6310,6310,6310,0
20230621,120900,67370780,6310,6310,6310,6310,1
20230621,120800,67364470,6310,6310,6310,6310,0
20230621,120700,67364470,6310,6310,6310,6310,1
20230621,120600,67358160,6310,6310,6310,6310,0
20230621,120500,67358160,6310,6310,6310,6310,1
20230621,120400,67351850,6310,6310,6310,6310,0
20230621,120300,67351850,6310,6310,6310,6310,1
20230621,120200,67345540,6310,6310,6310,6310,0
20230621,120100,67345540,6310,6310,6310,6310,3
20230621,120000,67326610,6310,6310,6310,6310,0
20230621,115900,67326610,6310,6310,6310,6310,1
20230621,115800,67320300,6310,6310,6310,6310,0
20230621,115700,67320300,6310,6310,6310,6310,1
20230621,115600,67313990,6310,6310,6310,6310,0
20230621,115500,67313990,6310,6310,6310,6310,51
20230621,115400,66992180,6310,6310,6310,6310,0
20230621,115300,66992180,6310,6310,6310,6310,1
20230621,115200,66985870,6310,6310,6310,6310,0
20230621,115100,66985870,6310,6310,6310,6310,1
20230621,115000,66979560,6310,6310,6310,6310,0
20230621,114900,66979560,6310,6310,6310,6310,1
20230621,114800,66973250,6290,6290,6290,6290,100
20230621,114700,66344250,6310,6310,6310,6310,1
20230621,114600,66337940,6310,6310,6310,6310,0
20230621,114500,66337940,6310,6310,6310,6310,1
20230621,114400,66331630,6310,6310,6310,6310,0
20230621,114300,66331630,6310,6310,6310,6310,1
20230621,114200,66325320,6310,6310,6310,6310,0
20230621,114100,66325320,6310,6310,6310,6310,159
20230621,114000,65322030,6310,6310,6310,6310,0
20230621,113900,65322030,6310,6310,6310,6310,3
20230621,113800,65303100,6310,6310,6310,6310,0
20230621,113700,65303100,6310,6300,6310,6300,52
20230621,113600,64975470,6300,6300,6300,6300,0
20230621,113500,64975470,6300,6300,6300,6290,13
20230621,113400,64893670,6300,6300,6300,6300,0
20230621,113300,64893670,6300,6300,6300,6300,1
20230621,113200,64887370,6300,6300,6300,6300,0
20230621,113100,64887370,6300,6300,6300,6300,1
20230621,113000,64881070,6290,6280,6290,6280,306
20230621,112900,62958390,6300,6300,6300,6300,1
20230621,112800,62952090,6280,6280,6280,6280,10
20230621,112700,62889290,6300,6300,6300,6300,1
20230621,112600,62882990,6300,6300,6300,6300,0
20230621,112500,62882990,6300,6300,6300,6300,1
20230621,112400,62876690,6290,6290,6290,6290,0
20230621,112300,62876690,6290,6300,6300,6290,13
20230621,112200,62794910,6300,6300,6300,6300,0
20230621,112100,62794910,6300,6300,6300,6300,1
20230621,112000,62788610,6290,6290,6290,6290,14
20230621,111900,62700550,6290,6300,6300,6290,1532
20230621,111800,53061060,6310,6310,6310,6310,0
20230621,111700,53061060,6310,6310,6310,6310,1
20230621,111600,53054750,6320,6320,6320,6320,0
20230621,111500,53054750,6320,6320,6320,6320,1
20230621,111400,53048430,6310,6320,6320,6310,268
20230621,111300,51356020,6340,6340,6340,6340,1
20230621,111200,51349680,6340,6340,6340,6340,0
20230621,111100,51349680,6340,6340,6340,6340,1
20230621,111000,51343340,6340,6340,6340,6340,0
20230621,110900,51343340,6340,6340,6340,6340,1
20230621,110800,51337000,6340,6340,6340,6340,0
20230621,110700,51337000,6340,6340,6340,6340,0
20230621,110600,51337000,6340,6340,6340,6340,1
20230621,110500,51330660,6340,6340,6340,6340,0
20230621,110400,51330660,6340,6340,6340,6340,1
20230621,110300,51324320,6330,6330,6330,6330,0
20230621,110200,51324320,6330,6330,6340,6330,207
20230621,110100,50014000,6330,6330,6330,6330,266
20230621,110000,48330220,6330,6320,6330,6320,20
20230621,105900,48203770,6330,6330,6330,6330,20
20230621,105800,48077170,6330,6330,6330,6330,11
20230621,105700,48007540,6330,6330,6330,6330,15
20230621,105600,47912590,6330,6330,6330,6330,1
20230621,105500,47906260,6330,6330,6330,6330,0
20230621,105400,47906260,6330,6330,6330,6330,1
20230621,105300,47899930,6330,6330,6330,6330,0
20230621,105200,47899930,6330,6330,6330,6330,1
20230621,105100,47893600,6320,6320,6320,6320,40
20230621,105000,47640800,6330,6340,6340,6330,5
20230621,104900,47609140,6340,6330,6340,6330,274
20230621,104800,45872400,6320,6320,6320,6320,2112
20230621,104700,32524560,6310,6310,6310,6310,351
20230621,104600,30309750,6310,6300,6310,6300,9
20230621,104500,30253040,6310,6310,6310,6310,0
20230621,104400,30253040,6310,6310,6310,6310,1
20230621,104300,30246730,6310,6310,6310,6310,0
20230621,104200,30246730,6310,6310,6310,6310,1
20230621,104100,30240420,6310,6310,6310,6310,0
20230621,104000,30240420,6310,6310,6310,6310,2
20230621,103900,30227800,6300,6300,6300,6300,0
20230621,103800,30227800,6300,6300,6300,6300,22
20230621,103700,30089200,6290,6290,6290,6290,9
20230621,103600,30032590,6290,6310,6310,6290,10
20230621,103500,29969670,6310,6310,6310,6310,0
20230621,103400,29969670,6310,6310,6310,6310,1
20230621,103300,29963360,6310,6310,6310,6310,3
20230621,103200,29944430,6310,6310,6310,6310,1
20230621,103100,29938120,6310,6310,6310,6310,0
20230621,103000,29938120,6310,6310,6310,6310,1
20230621,102900,29931810,6310,6310,6310,6310,0
20230621,102800,29931810,6310,6310,6310,6310,1
20230621,102700,29925500,6310,6310,6310,6310,0
20230621,102600,29925500,6310,6310,6310,6310,1
20230621,102500,29919190,6310,6310,6310,6310,0
20230621,102400,29919190,6310,6310,6310,6310,1
20230621,102300,29912880,6300,6300,6300,6300,25
20230621,102200,29755380,6300,6300,6300,6290,42
20230621,102100,29490940,6300,6300,6300,6300,0
20230621,102000,29490940,6300,6300,6300,6300,3
20230621,101900,29472040,6300,6300,6300,6300,0
20230621,101800,29472040,6300,6300,6300,6300,1
20230621,101700,29465740,6310,6310,6310,6310,0
20230621,101600,29465740,6310,6310,6310,6310,1
20230621,101500,29459430,6300,6300,6300,6300,407
20230621,101400,26895330,6300,6310,6310,6300,356
20230621,101300,24652520,6310,6310,6310,6310,0
20230621,101200,24652520,6310,6310,6310,6310,1
20230621,101100,24646210,6300,6300,6300,6300,11
20230621,101000,24576910,6300,6310,6310,6300,12
20230621,100900,24501300,6310,6310,6310,6310,0
20230621,100800,24501300,6310,6310,6310,6310,1
20230621,100700,24494990,6300,6300,6300,6300,11
20230621,100600,24425690,6310,6310,6310,6310,1
20230621,100500,24419380,6310,6310,6310,6310,0
20230621,100400,24419380,6310,6310,6310,6310,0
20230621,100300,24419380,6310,6300,6310,6300,12
20230621,100200,24343770,6310,6310,6310,6310,0
20230621,100100,24343770,6310,6310,6310,6310,1
20230621,100000,24337460,6310,6310,6310,6310,0
20230621,095900,24337460,6310,6300,6310,6300,12
20230621,095800,24261850,6310,6310,6310,6310,0
20230621,095700,24261850,6310,6310,6310,6310,1
20230621,095600,24255540,6300,6300,6300,6300,0
20230621,095500,24255540,6300,6310,6310,6300,275
20230621,095400,22523030,6300,6300,6300,6300,274
20230621,095300,20796830,6320,6320,6320,6320,1
20230621,095200,20790510,6320,6320,6320,6320,0
20230621,095100,20790510,6320,6300,6320,6300,12
20230621,095000,20714890,6320,6320,6320,6320,1
20230621,094900,20708570,6320,6320,6320,6320,5
20230621,094800,20676970,6320,6320,6320,6320,0
20230621,094700,20676970,6320,6320,6320,6320,1
20230621,094600,20670650,6320,6320,6320,6320,0
20230621,094500,20670650,6320,6320,6320,6320,1
20230621,094400,20664330,6310,6310,6310,6310,0
20230621,094300,20664330,6310,6310,6310,6310,95
20230621,094200,20064880,6310,6310,6310,6310,1
20230621,094100,20058570,6310,6300,6310,6300,2
20230621,094000,20045960,6300,6300,6300,6300,0
20230621,093900,20045960,6300,6300,6300,6300,111
20230621,093800,19346660,6300,6300,6300,6300,0
20230621,093700,19346660,6300,6300,6300,6300,76
20230621,093600,18867860,6300,6300,6300,6300,10
20230621,093500,18804860,6300,6300,6300,6300,1
20230621,093400,18798560,6290,6300,6300,6290,400
20230621,093300,16282340,6330,6330,6330,6330,10
20230621,093200,16219040,6320,6300,6320,6300,236
20230621,093100,14728240,6300,6290,6300,6290,600
20230621,093000,10949230,6290,6290,6290,6290,20
20230621,092900,10823430,6290,6290,6290,6290,2
20230621,092800,10810850,6270,6280,6280,6270,210
20230621,092700,9494030,6280,6280,6280,6280,4
20230621,092600,9468910,6270,6270,6270,6270,274
20230621,092500,7750930,6290,6290,6290,6290,1
20230621,092400,7744640,6300,6280,6300,6280,31
20230621,092300,7549780,6280,6290,6290,6270,521
20230621,092200,4282790,6290,6290,6290,6290,0
20230621,092100,4282790,6290,6290,6290,6290,21
20230621,092000,4150700,6260,6260,6260,6260,0
20230621,091900,4150700,6260,6290,6290,6260,264
20230621,091800,2498030,6300,6300,6300,6300,0
20230621,091700,2498030,6300,6290,6300,6290,31
20230621,091600,2302780,6300,6300,6300,6290,50
20230621,091500,1987790,6310,6300,6310,6300,112
20230621,091400,1282090,6310,6310,6310,6310,0
20230621,091300,1282090,6310,6310,6310,6310,101
20230621,091200,644780,6310,6310,6310,6310,0
20230621,091100,644780,6310,6310,6310,6310,1
20230621,091000,638470,6310,6310,6310,6310,0
20230621,090900,638470,6310,6310,6310,6310,11
20230621,090800,569060,6270,6270,6270,6270,0
20230621,090700,569060,6270,6330,6330,6270,2
20230621,090600,556460,6330,6330,6330,6330,0
20230621,090500,556460,6330,6330,6330,6330,1
20230621,090400,550130,6280,6280,6280,6280,24
20230621,090300,399410,6330,6330,6330,6330,1
20230621,090200,393080,6340,6340,6340,6340,0
20230621,090100,393080,6340,6340,6340,6340,0
20230621,090000,393080,6340,6340,6340,6340,62