KissMeData/024090/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,231300,329378530,12190,12190,12190,12190,400
20230621,231200,329378530,12190,12190,12190,12190,0
20230621,231100,329378530,12190,12190,12190,12190,0
20230621,231000,329378530,12190,12190,12190,12190,0
20230621,230900,329378530,12190,12190,12190,12190,0
20230621,230800,329378530,12190,12190,12190,12190,0
20230621,230700,329378530,12190,12190,12190,12190,0
20230621,230600,329378530,12190,12190,12190,12190,0
20230621,230500,329378530,12190,12190,12190,12190,0
20230621,230400,329378530,12190,12190,12190,12190,0
20230621,230300,329378530,12190,12190,12190,12190,0
20230621,230200,329378530,12190,12190,12190,12190,0
20230621,230100,329378530,12190,12190,12190,12190,0
20230621,230000,329378530,12190,12190,12190,12190,0
20230621,225900,329378530,12190,12190,12190,12190,0
20230621,225800,329378530,12190,12190,12190,12190,0
20230621,225700,329378530,12190,12190,12190,12190,0
20230621,225600,329378530,12190,12190,12190,12190,0
20230621,225500,329378530,12190,12190,12190,12190,0
20230621,225400,329378530,12190,12190,12190,12190,0
20230621,225300,329378530,12190,12190,12190,12190,0
20230621,225200,329378530,12190,12190,12190,12190,0
20230621,225100,329378530,12190,12190,12190,12190,0
20230621,225000,329378530,12190,12190,12190,12190,0
20230621,224900,329378530,12190,12190,12190,12190,0
20230621,224800,329378530,12190,12190,12190,12190,0
20230621,224700,329378530,12190,12190,12190,12190,0
20230621,224600,329378530,12190,12190,12190,12190,0
20230621,224500,329378530,12190,12190,12190,12190,0
20230621,224400,329378530,12190,12190,12190,12190,0
20230621,224300,329378530,12190,12190,12190,12190,400
20230621,224200,329378530,12190,12190,12190,12190,0
20230621,224100,329378530,12190,12190,12190,12190,0
20230621,224000,329378530,12190,12190,12190,12190,0
20230621,223900,329378530,12190,12190,12190,12190,0
20230621,223800,329378530,12190,12190,12190,12190,0
20230621,223700,329378530,12190,12190,12190,12190,0
20230621,223600,329378530,12190,12190,12190,12190,0
20230621,223500,329378530,12190,12190,12190,12190,0
20230621,223400,329378530,12190,12190,12190,12190,0
20230621,223300,329378530,12190,12190,12190,12190,0
20230621,223200,329378530,12190,12190,12190,12190,0
20230621,223100,329378530,12190,12190,12190,12190,0
20230621,223000,329378530,12190,12190,12190,12190,0
20230621,222900,329378530,12190,12190,12190,12190,0
20230621,222800,329378530,12190,12190,12190,12190,0
20230621,222700,329378530,12190,12190,12190,12190,0
20230621,222600,329378530,12190,12190,12190,12190,0
20230621,222500,329378530,12190,12190,12190,12190,0
20230621,222400,329378530,12190,12190,12190,12190,0
20230621,222300,329378530,12190,12190,12190,12190,0
20230621,222200,329378530,12190,12190,12190,12190,0
20230621,222100,329378530,12190,12190,12190,12190,0
20230621,222000,329378530,12190,12190,12190,12190,0
20230621,221900,329378530,12190,12190,12190,12190,0
20230621,221800,329378530,12190,12190,12190,12190,0
20230621,221700,329378530,12190,12190,12190,12190,0
20230621,221600,329378530,12190,12190,12190,12190,0
20230621,221500,329378530,12190,12190,12190,12190,0
20230621,221400,329378530,12190,12190,12190,12190,0
20230621,221300,329378530,12190,12190,12190,12190,400
20230621,221200,329378530,12190,12190,12190,12190,0
20230621,221100,329378530,12190,12190,12190,12190,0
20230621,221000,329378530,12190,12190,12190,12190,0
20230621,220900,329378530,12190,12190,12190,12190,0
20230621,220800,329378530,12190,12190,12190,12190,0
20230621,220700,329378530,12190,12190,12190,12190,0
20230621,220600,329378530,12190,12190,12190,12190,0
20230621,220500,329378530,12190,12190,12190,12190,0
20230621,220400,329378530,12190,12190,12190,12190,0
20230621,220300,329378530,12190,12190,12190,12190,0
20230621,220200,329378530,12190,12190,12190,12190,0
20230621,220100,329378530,12190,12190,12190,12190,0
20230621,220000,329378530,12190,12190,12190,12190,0
20230621,215900,329378530,12190,12190,12190,12190,0
20230621,215800,329378530,12190,12190,12190,12190,0
20230621,215700,329378530,12190,12190,12190,12190,0
20230621,215600,329378530,12190,12190,12190,12190,0
20230621,215500,329378530,12190,12190,12190,12190,0
20230621,215400,329378530,12190,12190,12190,12190,0
20230621,215300,329378530,12190,12190,12190,12190,0
20230621,215200,329378530,12190,12190,12190,12190,0
20230621,215100,329378530,12190,12190,12190,12190,0
20230621,215000,329378530,12190,12190,12190,12190,0
20230621,214900,329378530,12190,12190,12190,12190,0
20230621,214800,329378530,12190,12190,12190,12190,0
20230621,214700,329378530,12190,12190,12190,12190,0
20230621,214600,329378530,12190,12190,12190,12190,0
20230621,214500,329378530,12190,12190,12190,12190,0
20230621,214400,329378530,12190,12190,12190,12190,0
20230621,214300,329378530,12190,12190,12190,12190,400
20230621,214200,329378530,12190,12190,12190,12190,0
20230621,214100,329378530,12190,12190,12190,12190,0
20230621,214000,329378530,12190,12190,12190,12190,0
20230621,213900,329378530,12190,12190,12190,12190,0
20230621,213800,329378530,12190,12190,12190,12190,0
20230621,213700,329378530,12190,12190,12190,12190,0
20230621,213600,329378530,12190,12190,12190,12190,0
20230621,213500,329378530,12190,12190,12190,12190,0
20230621,213400,329378530,12190,12190,12190,12190,0
20230621,213300,329378530,12190,12190,12190,12190,0
20230621,213200,329378530,12190,12190,12190,12190,0
20230621,213100,329378530,12190,12190,12190,12190,0
20230621,213000,329378530,12190,12190,12190,12190,0
20230621,212900,329378530,12190,12190,12190,12190,0
20230621,212800,329378530,12190,12190,12190,12190,0
20230621,212700,329378530,12190,12190,12190,12190,0
20230621,212600,329378530,12190,12190,12190,12190,0
20230621,212500,329378530,12190,12190,12190,12190,0
20230621,212400,329378530,12190,12190,12190,12190,0
20230621,212300,329378530,12190,12190,12190,12190,0
20230621,212200,329378530,12190,12190,12190,12190,0
20230621,212100,329378530,12190,12190,12190,12190,0
20230621,212000,329378530,12190,12190,12190,12190,0
20230621,211900,329378530,12190,12190,12190,12190,0
20230621,211800,329378530,12190,12190,12190,12190,0
20230621,211700,329378530,12190,12190,12190,12190,0
20230621,211600,329378530,12190,12190,12190,12190,0
20230621,211500,329378530,12190,12190,12190,12190,0
20230621,211400,329378530,12190,12190,12190,12190,0
20230621,211300,329378530,12190,12190,12190,12190,400
20230621,211200,329378530,12190,12190,12190,12190,0
20230621,211100,329378530,12190,12190,12190,12190,0
20230621,211000,329378530,12190,12190,12190,12190,0
20230621,210900,329378530,12190,12190,12190,12190,0
20230621,210800,329378530,12190,12190,12190,12190,0
20230621,210700,329378530,12190,12190,12190,12190,0
20230621,210600,329378530,12190,12190,12190,12190,0
20230621,210500,329378530,12190,12190,12190,12190,0
20230621,210400,329378530,12190,12190,12190,12190,0
20230621,210300,329378530,12190,12190,12190,12190,0
20230621,210200,329378530,12190,12190,12190,12190,0
20230621,210100,329378530,12190,12190,12190,12190,0
20230621,210000,329378530,12190,12190,12190,12190,0
20230621,205900,329378530,12190,12190,12190,12190,0
20230621,205800,329378530,12190,12190,12190,12190,0
20230621,205700,329378530,12190,12190,12190,12190,0
20230621,205600,329378530,12190,12190,12190,12190,0
20230621,205500,329378530,12190,12190,12190,12190,0
20230621,205400,329378530,12190,12190,12190,12190,0
20230621,205300,329378530,12190,12190,12190,12190,0
20230621,205200,329378530,12190,12190,12190,12190,0
20230621,205100,329378530,12190,12190,12190,12190,0
20230621,205000,329378530,12190,12190,12190,12190,0
20230621,204900,329378530,12190,12190,12190,12190,0
20230621,204800,329378530,12190,12190,12190,12190,0
20230621,204700,329378530,12190,12190,12190,12190,0
20230621,204600,329378530,12190,12190,12190,12190,0
20230621,204500,329378530,12190,12190,12190,12190,0
20230621,204400,329378530,12190,12190,12190,12190,0
20230621,204300,329378530,12190,12190,12190,12190,400
20230621,204200,329378530,12190,12190,12190,12190,0
20230621,204100,329378530,12190,12190,12190,12190,0
20230621,204000,329378530,12190,12190,12190,12190,0
20230621,203900,329378530,12190,12190,12190,12190,0
20230621,203800,329378530,12190,12190,12190,12190,0
20230621,203700,329378530,12190,12190,12190,12190,0
20230621,203600,329378530,12190,12190,12190,12190,0
20230621,203500,329378530,12190,12190,12190,12190,0
20230621,203400,329378530,12190,12190,12190,12190,0
20230621,203300,329378530,12190,12190,12190,12190,0
20230621,203200,329378530,12190,12190,12190,12190,0
20230621,203100,329378530,12190,12190,12190,12190,0
20230621,203000,329378530,12190,12190,12190,12190,0
20230621,202900,329378530,12190,12190,12190,12190,0
20230621,202800,329378530,12190,12190,12190,12190,0
20230621,202700,329378530,12190,12190,12190,12190,0
20230621,202600,329378530,12190,12190,12190,12190,0
20230621,202500,329378530,12190,12190,12190,12190,0
20230621,202400,329378530,12190,12190,12190,12190,0
20230621,202300,329378530,12190,12190,12190,12190,0
20230621,202200,329378530,12190,12190,12190,12190,0
20230621,202100,329378530,12190,12190,12190,12190,0
20230621,202000,329378530,12190,12190,12190,12190,0
20230621,201900,329378530,12190,12190,12190,12190,0
20230621,201800,329378530,12190,12190,12190,12190,0
20230621,201700,329378530,12190,12190,12190,12190,0
20230621,201600,329378530,12190,12190,12190,12190,0
20230621,201500,329378530,12190,12190,12190,12190,0
20230621,201400,329378530,12190,12190,12190,12190,0
20230621,201300,329378530,12190,12190,12190,12190,400
20230621,201200,329378530,12190,12190,12190,12190,0
20230621,201100,329378530,12190,12190,12190,12190,0
20230621,201000,329378530,12190,12190,12190,12190,0
20230621,200900,329378530,12190,12190,12190,12190,0
20230621,200800,329378530,12190,12190,12190,12190,0
20230621,200700,329378530,12190,12190,12190,12190,0
20230621,200600,329378530,12190,12190,12190,12190,0
20230621,200500,329378530,12190,12190,12190,12190,0
20230621,200400,329378530,12190,12190,12190,12190,0
20230621,200300,329378530,12190,12190,12190,12190,0
20230621,200200,329378530,12190,12190,12190,12190,0
20230621,200100,329378530,12190,12190,12190,12190,0
20230621,200000,329378530,12190,12190,12190,12190,0
20230621,195900,329378530,12190,12190,12190,12190,0
20230621,195800,329378530,12190,12190,12190,12190,0
20230621,195700,329378530,12190,12190,12190,12190,0
20230621,195600,329378530,12190,12190,12190,12190,0
20230621,195500,329378530,12190,12190,12190,12190,0
20230621,195400,329378530,12190,12190,12190,12190,0
20230621,195300,329378530,12190,12190,12190,12190,0
20230621,195200,329378530,12190,12190,12190,12190,0
20230621,195100,329378530,12190,12190,12190,12190,0
20230621,195000,329378530,12190,12190,12190,12190,0
20230621,194900,329378530,12190,12190,12190,12190,0
20230621,194800,329378530,12190,12190,12190,12190,0
20230621,194700,329378530,12190,12190,12190,12190,0
20230621,194600,329378530,12190,12190,12190,12190,0
20230621,194500,329378530,12190,12190,12190,12190,0
20230621,194400,329378530,12190,12190,12190,12190,0
20230621,194300,329378530,12190,12190,12190,12190,400
20230621,194200,329378530,12190,12190,12190,12190,0
20230621,194100,329378530,12190,12190,12190,12190,0
20230621,194000,329378530,12190,12190,12190,12190,0
20230621,193900,329378530,12190,12190,12190,12190,0
20230621,193800,329378530,12190,12190,12190,12190,0
20230621,193700,329378530,12190,12190,12190,12190,0
20230621,193600,329378530,12190,12190,12190,12190,0
20230621,193500,329378530,12190,12190,12190,12190,0
20230621,193400,329378530,12190,12190,12190,12190,0
20230621,193300,329378530,12190,12190,12190,12190,0
20230621,193200,329378530,12190,12190,12190,12190,0
20230621,193100,329378530,12190,12190,12190,12190,0
20230621,193000,329378530,12190,12190,12190,12190,0
20230621,192900,329378530,12190,12190,12190,12190,0
20230621,192800,329378530,12190,12190,12190,12190,0
20230621,192700,329378530,12190,12190,12190,12190,0
20230621,192600,329378530,12190,12190,12190,12190,0
20230621,192500,329378530,12190,12190,12190,12190,0
20230621,192400,329378530,12190,12190,12190,12190,0
20230621,192300,329378530,12190,12190,12190,12190,0
20230621,192200,329378530,12190,12190,12190,12190,0
20230621,192100,329378530,12190,12190,12190,12190,0
20230621,192000,329378530,12190,12190,12190,12190,0
20230621,191900,329378530,12190,12190,12190,12190,0
20230621,191800,329378530,12190,12190,12190,12190,0
20230621,191700,329378530,12190,12190,12190,12190,0
20230621,191600,329378530,12190,12190,12190,12190,0
20230621,191500,329378530,12190,12190,12190,12190,0
20230621,191400,329378530,12190,12190,12190,12190,0
20230621,191300,329378530,12190,12190,12190,12190,400
20230621,191200,329378530,12190,12190,12190,12190,0
20230621,191100,329378530,12190,12190,12190,12190,0
20230621,191000,329378530,12190,12190,12190,12190,0
20230621,190900,329378530,12190,12190,12190,12190,0
20230621,190800,329378530,12190,12190,12190,12190,0
20230621,190700,329378530,12190,12190,12190,12190,0
20230621,190600,329378530,12190,12190,12190,12190,0
20230621,190500,329378530,12190,12190,12190,12190,0
20230621,190400,329378530,12190,12190,12190,12190,0
20230621,190300,329378530,12190,12190,12190,12190,0
20230621,190200,329378530,12190,12190,12190,12190,0
20230621,190100,329378530,12190,12190,12190,12190,0
20230621,190000,329378530,12190,12190,12190,12190,0
20230621,185900,329378530,12190,12190,12190,12190,0
20230621,185800,329378530,12190,12190,12190,12190,0
20230621,185700,329378530,12190,12190,12190,12190,0
20230621,185600,329378530,12190,12190,12190,12190,0
20230621,185500,329378530,12190,12190,12190,12190,0
20230621,185400,329378530,12190,12190,12190,12190,0
20230621,185300,329378530,12190,12190,12190,12190,0
20230621,185200,329378530,12190,12190,12190,12190,0
20230621,185100,329378530,12190,12190,12190,12190,0
20230621,185000,329378530,12190,12190,12190,12190,0
20230621,184900,329378530,12190,12190,12190,12190,0
20230621,184800,329378530,12190,12190,12190,12190,0
20230621,184700,329378530,12190,12190,12190,12190,0
20230621,184600,329378530,12190,12190,12190,12190,0
20230621,184500,329378530,12190,12190,12190,12190,0
20230621,184400,329378530,12190,12190,12190,12190,0
20230621,184300,329378530,12190,12190,12190,12190,400
20230621,184200,329378530,12190,12190,12190,12190,0
20230621,184100,329378530,12190,12190,12190,12190,0
20230621,184000,329378530,12190,12190,12190,12190,0
20230621,183900,329378530,12190,12190,12190,12190,0
20230621,183800,329378530,12190,12190,12190,12190,0
20230621,183700,329378530,12190,12190,12190,12190,0
20230621,183600,329378530,12190,12190,12190,12190,0
20230621,183500,329378530,12190,12190,12190,12190,0
20230621,183400,329378530,12190,12190,12190,12190,0
20230621,183300,329378530,12190,12190,12190,12190,0
20230621,183200,329378530,12190,12190,12190,12190,0
20230621,183100,329378530,12190,12190,12190,12190,0
20230621,183000,329378530,12190,12190,12190,12190,0
20230621,182900,329378530,12190,12190,12190,12190,0
20230621,182800,329378530,12190,12190,12190,12190,0
20230621,182700,329378530,12190,12190,12190,12190,0
20230621,182600,329378530,12190,12190,12190,12190,0
20230621,182500,329378530,12190,12190,12190,12190,0
20230621,182400,329378530,12190,12190,12190,12190,0
20230621,182300,329378530,12190,12190,12190,12190,0
20230621,182200,329378530,12190,12190,12190,12190,0
20230621,182100,329378530,12190,12190,12190,12190,0
20230621,182000,329378530,12190,12190,12190,12190,0
20230621,181900,329378530,12190,12190,12190,12190,0
20230621,181800,329378530,12190,12190,12190,12190,0
20230621,181700,329378530,12190,12190,12190,12190,0
20230621,181600,329378530,12190,12190,12190,12190,0
20230621,181500,329378530,12190,12190,12190,12190,0
20230621,181400,329378530,12190,12190,12190,12190,0
20230621,181300,329378530,12190,12190,12190,12190,400
20230621,181200,329378530,12190,12190,12190,12190,0
20230621,181100,329378530,12190,12190,12190,12190,0
20230621,181000,329378530,12190,12190,12190,12190,0
20230621,180900,329378530,12190,12190,12190,12190,0
20230621,180800,329378530,12190,12190,12190,12190,0
20230621,180700,329378530,12190,12190,12190,12190,0
20230621,180600,329378530,12190,12190,12190,12190,0
20230621,180500,329378530,12190,12190,12190,12190,0
20230621,180400,329378530,12190,12190,12190,12190,0
20230621,180300,329378530,12190,12190,12190,12190,0
20230621,180200,329378530,12190,12190,12190,12190,0
20230621,180100,329378530,12190,12190,12190,12190,0
20230621,180000,329378530,12190,12190,12190,12190,0
20230621,175900,329378530,12190,12190,12190,12190,0
20230621,175800,329378530,12190,12190,12190,12190,0
20230621,175700,329378530,12190,12190,12190,12190,0
20230621,175600,329378530,12190,12190,12190,12190,0
20230621,175500,329378530,12190,12190,12190,12190,0
20230621,175400,329378530,12190,12190,12190,12190,0
20230621,175300,329378530,12190,12190,12190,12190,0
20230621,175200,329378530,12190,12190,12190,12190,0
20230621,175100,329378530,12190,12190,12190,12190,0
20230621,175000,329378530,12190,12190,12190,12190,0
20230621,174900,329378530,12190,12190,12190,12190,0
20230621,174800,329378530,12190,12190,12190,12190,0
20230621,174700,329378530,12190,12190,12190,12190,0
20230621,174600,329378530,12190,12190,12190,12190,0
20230621,174500,329378530,12190,12190,12190,12190,0
20230621,174400,329378530,12190,12190,12190,12190,0
20230621,174300,329378530,12190,12190,12190,12190,400
20230621,174200,329378530,12190,12190,12190,12190,0
20230621,174100,329378530,12190,12190,12190,12190,0
20230621,174000,329378530,12190,12190,12190,12190,0
20230621,173900,329378530,12190,12190,12190,12190,0
20230621,173800,329378530,12190,12190,12190,12190,0
20230621,173700,329378530,12190,12190,12190,12190,0
20230621,173600,329378530,12190,12190,12190,12190,0
20230621,173500,329378530,12190,12190,12190,12190,0
20230621,173400,329378530,12190,12190,12190,12190,0
20230621,173300,329378530,12190,12190,12190,12190,0
20230621,173200,329378530,12190,12190,12190,12190,0
20230621,173100,329378530,12190,12190,12190,12190,0
20230621,173000,329378530,12190,12190,12190,12190,0
20230621,172900,329378530,12190,12190,12190,12190,0
20230621,172800,329378530,12190,12190,12190,12190,0
20230621,172700,329378530,12190,12190,12190,12190,0
20230621,172600,329378530,12190,12190,12190,12190,0
20230621,172500,329378530,12190,12190,12190,12190,0
20230621,172400,329378530,12190,12190,12190,12190,0
20230621,172300,329378530,12190,12190,12190,12190,0
20230621,172200,329378530,12190,12190,12190,12190,0
20230621,172100,329378530,12190,12190,12190,12190,0
20230621,172000,329378530,12190,12190,12190,12190,0
20230621,171900,329378530,12190,12190,12190,12190,0
20230621,171800,329378530,12190,12190,12190,12190,0
20230621,171700,329378530,12190,12190,12190,12190,0
20230621,171600,329378530,12190,12190,12190,12190,0
20230621,171500,329378530,12190,12190,12190,12190,0
20230621,171400,329378530,12190,12190,12190,12190,0
20230621,171300,329378530,12190,12190,12190,12190,400
20230621,171200,329378530,12190,12190,12190,12190,0
20230621,171100,329378530,12190,12190,12190,12190,0
20230621,171000,329378530,12190,12190,12190,12190,0
20230621,170900,329378530,12190,12190,12190,12190,0
20230621,170800,329378530,12190,12190,12190,12190,0
20230621,170700,329378530,12190,12190,12190,12190,0
20230621,170600,329378530,12190,12190,12190,12190,0
20230621,170500,329378530,12190,12190,12190,12190,0
20230621,170400,329378530,12190,12190,12190,12190,0
20230621,170300,329378530,12190,12190,12190,12190,0
20230621,170200,329378530,12190,12190,12190,12190,0
20230621,170100,329378530,12190,12190,12190,12190,0
20230621,170000,329378530,12190,12190,12190,12190,0
20230621,165900,329378530,12190,12190,12190,12190,0
20230621,165800,329378530,12190,12190,12190,12190,0
20230621,165700,329378530,12190,12190,12190,12190,0
20230621,165600,329378530,12190,12190,12190,12190,0
20230621,165500,329378530,12190,12190,12190,12190,0
20230621,165400,329378530,12190,12190,12190,12190,0
20230621,165300,329378530,12190,12190,12190,12190,0
20230621,165200,329378530,12190,12190,12190,12190,0
20230621,165100,329378530,12190,12190,12190,12190,0
20230621,165000,329378530,12190,12190,12190,12190,0
20230621,164900,329378530,12190,12190,12190,12190,0
20230621,164800,329378530,12190,12190,12190,12190,0
20230621,164700,329378530,12190,12190,12190,12190,0
20230621,164600,329378530,12190,12190,12190,12190,0
20230621,164500,329378530,12190,12190,12190,12190,0
20230621,164400,329378530,12190,12190,12190,12190,0
20230621,164300,329378530,12190,12190,12190,12190,400
20230621,164200,329378530,12190,12190,12190,12190,0
20230621,164100,329378530,12190,12190,12190,12190,0
20230621,164000,329378530,12190,12190,12190,12190,0
20230621,163900,329378530,12190,12190,12190,12190,0
20230621,163800,329378530,12190,12190,12190,12190,0
20230621,163700,329378530,12190,12190,12190,12190,0
20230621,163600,329378530,12190,12190,12190,12190,0
20230621,163500,329378530,12190,12190,12190,12190,0
20230621,163400,329378530,12190,12190,12190,12190,0
20230621,163300,329378530,12190,12190,12190,12190,0
20230621,163200,329378530,12190,12190,12190,12190,0
20230621,163100,329378530,12190,12190,12190,12190,0
20230621,163000,329378530,12190,12190,12190,12190,0
20230621,162900,329378530,12190,12190,12190,12190,0
20230621,162800,329378530,12190,12190,12190,12190,0
20230621,162700,329378530,12190,12190,12190,12190,0
20230621,162600,329378530,12190,12190,12190,12190,0
20230621,162500,329378530,12190,12190,12190,12190,0
20230621,162400,329378530,12190,12190,12190,12190,0
20230621,162300,329378530,12190,12190,12190,12190,0
20230621,162200,329378530,12190,12190,12190,12190,0
20230621,162100,329378530,12190,12190,12190,12190,0
20230621,162000,329378530,12190,12190,12190,12190,0
20230621,161900,329378530,12190,12190,12190,12190,0
20230621,161800,329378530,12190,12190,12190,12190,0
20230621,161700,329378530,12190,12190,12190,12190,0
20230621,161600,329378530,12190,12190,12190,12190,0
20230621,161500,329378530,12190,12190,12190,12190,0
20230621,161400,329378530,12190,12190,12190,12190,0
20230621,161300,329378530,12190,12190,12190,12190,400
20230621,161200,329378530,12190,12190,12190,12190,0
20230621,161100,329378530,12190,12190,12190,12190,0
20230621,161000,329378530,12190,12190,12190,12190,0
20230621,160900,329378530,12190,12190,12190,12190,0
20230621,160800,329378530,12190,12190,12190,12190,0
20230621,160700,329378530,12190,12190,12190,12190,0
20230621,160600,329378530,12190,12190,12190,12190,0
20230621,160500,329378530,12190,12190,12190,12190,0
20230621,160400,329378530,12190,12190,12190,12190,0
20230621,160300,329378530,12190,12190,12190,12190,0
20230621,160200,329378530,12190,12190,12190,12190,0
20230621,160100,329378530,12190,12190,12190,12190,0
20230621,160000,329378530,12190,12190,12190,12190,0
20230621,155900,329378530,12190,12190,12190,12190,0
20230621,155800,329378530,12190,12190,12190,12190,0
20230621,155700,329378530,12190,12190,12190,12190,0
20230621,155600,329378530,12190,12190,12190,12190,0
20230621,155500,329378530,12190,12190,12190,12190,0
20230621,155400,329378530,12190,12190,12190,12190,0
20230621,155300,329378530,12190,12190,12190,12190,0
20230621,155200,329378530,12190,12190,12190,12190,0
20230621,155100,329378530,12190,12190,12190,12190,0
20230621,155000,329378530,12190,12190,12190,12190,0
20230621,154900,329378530,12190,12190,12190,12190,0
20230621,154800,329378530,12190,12190,12190,12190,0
20230621,154700,329378530,12190,12190,12190,12190,0
20230621,154600,329378530,12190,12190,12190,12190,0
20230621,154500,329378530,12190,12190,12190,12190,0
20230621,154400,329378530,12190,12190,12190,12190,0
20230621,154300,329378530,12190,12190,12190,12190,400
20230621,154200,329378530,12190,12190,12190,12190,0
20230621,154100,329378530,12190,12190,12190,12190,0
20230621,154000,329378530,12190,12190,12190,12190,0
20230621,153900,329378530,12190,12190,12190,12190,0
20230621,153800,329378530,12190,12190,12190,12190,0
20230621,153700,329378530,12190,12190,12190,12190,0
20230621,153600,329378530,12190,12190,12190,12190,0
20230621,153500,329378530,12190,12190,12190,12190,0
20230621,153400,329378530,12190,12190,12190,12190,0
20230621,153300,329378530,12190,12190,12190,12190,0
20230621,153200,329378530,12190,12190,12190,12190,0
20230621,153100,329378530,12190,12190,12190,12190,0
20230621,153000,329378530,12190,12190,12190,12190,400
20230621,152900,324502530,12250,12250,12250,12250,0
20230621,152800,324502530,12250,12250,12250,12250,0
20230621,152700,324502530,12250,12250,12250,12250,0
20230621,152600,324502530,12250,12250,12250,12250,0
20230621,152500,324502530,12250,12250,12250,12250,0
20230621,152400,324502530,12250,12250,12250,12250,0
20230621,152300,324502530,12250,12250,12250,12250,0
20230621,152200,324502530,12250,12250,12250,12250,0
20230621,152100,324502530,12250,12250,12250,12250,0
20230621,152000,324502530,12250,12250,12250,12250,0
20230621,151900,324502530,12250,12250,12250,12250,1
20230621,151800,324490280,12190,12240,12250,12190,11722
20230621,151700,181516760,12270,12270,12270,12270,0
20230621,151600,181516760,12270,12270,12270,12270,20
20230621,151500,181271360,12290,12290,12290,12290,0
20230621,151400,181271360,12290,12290,12290,12290,0
20230621,151300,181271360,12290,12290,12290,12290,0
20230621,151200,181271360,12290,12290,12290,12290,0
20230621,151100,181271360,12290,12290,12290,12290,1
20230621,151000,181259070,12280,12280,12280,12280,1
20230621,150900,181246790,12280,12280,12280,12280,0
20230621,150800,181246790,12280,12280,12280,12280,0
20230621,150700,181246790,12280,12280,12280,12280,0
20230621,150600,181246790,12280,12280,12280,12280,1
20230621,150500,181234510,12280,12280,12280,12280,68
20230621,150400,180399470,12280,12280,12280,12280,0
20230621,150300,180399470,12280,12280,12280,12280,0
20230621,150200,180399470,12280,12280,12280,12280,1
20230621,150100,180387190,12280,12280,12280,12280,1
20230621,150000,180374910,12280,12280,12280,12280,46
20230621,145900,179810030,12280,12280,12280,12280,0
20230621,145800,179810030,12280,12280,12280,12280,0
20230621,145700,179810030,12280,12280,12280,12280,1
20230621,145600,179797750,12280,12280,12280,12280,0
20230621,145500,179797750,12280,12280,12280,12280,1
20230621,145400,179785470,12220,12220,12220,12220,0
20230621,145300,179785470,12220,12220,12220,12220,0
20230621,145200,179785470,12220,12240,12240,12220,80
20230621,145100,178807050,12220,12220,12220,12220,8
20230621,145000,178709290,12230,12230,12230,12230,30
20230621,144900,178342390,12220,12220,12220,12220,0
20230621,144800,178342390,12220,12220,12220,12220,0
20230621,144700,178342390,12220,12220,12220,12220,0
20230621,144600,178342390,12220,12220,12220,12220,0
20230621,144500,178342390,12220,12220,12220,12220,0
20230621,144400,178342390,12220,12220,12220,12220,264
20230621,144300,175116310,12230,12230,12230,12230,0
20230621,144200,175116310,12230,12230,12230,12230,0
20230621,144100,175116310,12230,12230,12230,12230,0
20230621,144000,175116310,12230,12230,12230,12230,50
20230621,143900,174504810,12230,12230,12230,12230,0
20230621,143800,174504810,12230,12230,12230,12230,1
20230621,143700,174492580,12240,12240,12240,12240,0
20230621,143600,174492580,12240,12240,12240,12240,0
20230621,143500,174492580,12240,12240,12240,12240,0
20230621,143400,174492580,12240,12240,12240,12240,50
20230621,143300,173880580,12240,12240,12240,12240,150
20230621,143200,172044580,12230,12230,12230,12230,0
20230621,143100,172044580,12230,12230,12230,12230,0
20230621,143000,172044580,12230,12230,12230,12230,1
20230621,142900,172032350,12230,12230,12230,12230,0
20230621,142800,172032350,12230,12230,12230,12230,0
20230621,142700,172032350,12230,12230,12230,12230,0
20230621,142600,172032350,12230,12230,12230,12230,1
20230621,142500,172020120,12230,12230,12230,12230,15
20230621,142400,171836670,12230,12230,12230,12230,0
20230621,142300,171836670,12230,12230,12230,12230,97
20230621,142200,170650360,12230,12230,12230,12230,0
20230621,142100,170650360,12230,12230,12230,12230,0
20230621,142000,170650360,12230,12230,12230,12230,0
20230621,141900,170650360,12230,12230,12230,12230,82
20230621,141800,169647500,12230,12240,12240,12230,19
20230621,141700,169415120,12240,12240,12240,12240,12
20230621,141600,169268240,12240,12240,12240,12240,1
20230621,141500,169256000,12240,12240,12240,12240,0
20230621,141400,169256000,12240,12240,12240,12240,0
20230621,141300,169256000,12240,12240,12240,12240,0
20230621,141200,169256000,12240,12240,12240,12240,0
20230621,141100,169256000,12240,12240,12240,12240,0
20230621,141000,169256000,12240,12240,12240,12240,0
20230621,140900,169256000,12240,12240,12240,12240,15
20230621,140800,169072400,12240,12240,12240,12240,0
20230621,140700,169072400,12240,12240,12240,12240,16
20230621,140600,168876560,12240,12240,12240,12240,0
20230621,140500,168876560,12240,12240,12240,12240,0
20230621,140400,168876560,12240,12240,12240,12240,0
20230621,140300,168876560,12240,12240,12240,12240,0
20230621,140200,168876560,12240,12240,12240,12240,0
20230621,140100,168876560,12240,12240,12240,12240,0
20230621,140000,168876560,12240,12240,12240,12240,0
20230621,135900,168876560,12240,12240,12240,12240,0
20230621,135800,168876560,12240,12240,12240,12240,0
20230621,135700,168876560,12240,12240,12240,12240,10
20230621,135600,168754160,12230,12230,12230,12230,0
20230621,135500,168754160,12230,12230,12230,12230,0
20230621,135400,168754160,12230,12230,12230,12230,1
20230621,135300,168741930,12240,12240,12240,12240,0
20230621,135200,168741930,12240,12240,12240,12240,100
20230621,135100,167517930,12230,12230,12230,12230,331
20230621,135000,163469800,12230,12230,12230,12230,0
20230621,134900,163469800,12230,12230,12230,12230,0
20230621,134800,163469800,12230,12230,12230,12230,2
20230621,134700,163445340,12230,12230,12230,12230,0
20230621,134600,163445340,12230,12230,12230,12230,178
20230621,134500,161268400,12250,12250,12250,12250,0
20230621,134400,161268400,12250,12250,12250,12250,0
20230621,134300,161268400,12250,12250,12250,12250,0
20230621,134200,161268400,12250,12250,12250,12250,30
20230621,134100,160900900,12230,12230,12230,12230,0
20230621,134000,160900900,12230,12230,12230,12230,0
20230621,133900,160900900,12230,12230,12230,12230,0
20230621,133800,160900900,12230,12230,12230,12230,0
20230621,133700,160900900,12230,12230,12230,12230,0
20230621,133600,160900900,12230,12230,12230,12230,0
20230621,133500,160900900,12230,12230,12230,12230,0
20230621,133400,160900900,12230,12230,12230,12230,0
20230621,133300,160900900,12230,12230,12230,12230,0
20230621,133200,160900900,12230,12230,12230,12230,0
20230621,133100,160900900,12230,12230,12230,12230,0
20230621,133000,160900900,12230,12230,12230,12230,0
20230621,132900,160900900,12230,12230,12230,12230,0
20230621,132800,160900900,12230,12230,12230,12230,0
20230621,132700,160900900,12230,12230,12230,12230,0
20230621,132600,160900900,12230,12230,12230,12230,0
20230621,132500,160900900,12230,12230,12230,12230,1
20230621,132400,160888670,12230,12230,12230,12230,0
20230621,132300,160888670,12230,12230,12230,12230,0
20230621,132200,160888670,12230,12230,12230,12230,0
20230621,132100,160888670,12230,12230,12230,12230,0
20230621,132000,160888670,12230,12240,12240,12230,694
20230621,131900,152400610,12240,12240,12240,12240,0
20230621,131800,152400610,12240,12240,12240,12240,0
20230621,131700,152400610,12240,12240,12240,12240,460
20230621,131600,146770210,12240,12240,12240,12240,0
20230621,131500,146770210,12240,12240,12240,12240,0
20230621,131400,146770210,12240,12240,12240,12240,0
20230621,131300,146770210,12240,12240,12240,12240,0
20230621,131200,146770210,12240,12240,12240,12240,0
20230621,131100,146770210,12240,12240,12240,12240,0
20230621,131000,146770210,12240,12240,12240,12240,81
20230621,130900,145778770,12250,12250,12250,12250,5
20230621,130800,145717520,12250,12250,12250,12250,5
20230621,130700,145656270,12250,12250,12250,12250,0
20230621,130600,145656270,12250,12250,12250,12250,0
20230621,130500,145656270,12250,12250,12250,12250,5
20230621,130400,145595020,12250,12250,12250,12250,0
20230621,130300,145595020,12250,12250,12250,12250,0
20230621,130200,145595020,12250,12250,12250,12250,0
20230621,130100,145595020,12250,12250,12250,12250,0
20230621,130000,145595020,12250,12250,12250,12250,0
20230621,125900,145595020,12250,12250,12250,12250,0
20230621,125800,145595020,12250,12250,12250,12250,0
20230621,125700,145595020,12250,12250,12250,12250,5
20230621,125600,145533770,12250,12250,12250,12250,3
20230621,125500,145497020,12250,12250,12250,12250,0
20230621,125400,145497020,12250,12250,12250,12250,0
20230621,125300,145497020,12250,12250,12250,12250,0
20230621,125200,145497020,12250,12250,12250,12250,0
20230621,125100,145497020,12250,12250,12250,12250,0
20230621,125000,145497020,12250,12250,12250,12250,0
20230621,124900,145497020,12250,12250,12250,12250,0
20230621,124800,145497020,12250,12250,12250,12250,0
20230621,124700,145497020,12250,12250,12250,12250,2
20230621,124600,145472520,12250,12250,12250,12250,0
20230621,124500,145472520,12250,12250,12250,12250,0
20230621,124400,145472520,12250,12250,12250,12250,0
20230621,124300,145472520,12250,12250,12250,12250,0
20230621,124200,145472520,12250,12250,12250,12250,0
20230621,124100,145472520,12250,12250,12250,12250,0
20230621,124000,145472520,12250,12250,12250,12250,1
20230621,123900,145460270,12250,12250,12250,12250,1
20230621,123800,145448020,12250,12250,12250,12250,1
20230621,123700,145435770,12250,12270,12270,12250,37
20230621,123600,144982320,12270,12270,12270,12270,17
20230621,123500,144773730,12270,12270,12270,12270,0
20230621,123400,144773730,12270,12270,12270,12270,0
20230621,123300,144773730,12270,12270,12270,12270,0
20230621,123200,144773730,12270,12270,12270,12270,0
20230621,123100,144773730,12270,12270,12270,12270,1
20230621,123000,144761460,12250,12250,12250,12250,0
20230621,122900,144761460,12250,12250,12250,12250,0
20230621,122800,144761460,12250,12250,12250,12250,0
20230621,122700,144761460,12250,12250,12250,12250,0
20230621,122600,144761460,12250,12250,12250,12250,0
20230621,122500,144761460,12250,12250,12250,12250,0
20230621,122400,144761460,12250,12270,12270,12250,492
20230621,122300,138734060,12260,12260,12260,12260,0
20230621,122200,138734060,12260,12260,12260,12260,0
20230621,122100,138734060,12260,12250,12260,12250,69
20230621,122000,137888560,12260,12260,12260,12260,0
20230621,121900,137888560,12260,12260,12260,12260,1
20230621,121800,137876300,12260,12260,12260,12260,0
20230621,121700,137876300,12260,12260,12260,12260,0
20230621,121600,137876300,12260,12260,12260,12260,0
20230621,121500,137876300,12260,12260,12260,12260,0
20230621,121400,137876300,12260,12260,12260,12260,2
20230621,121300,137851780,12240,12240,12240,12240,0
20230621,121200,137851780,12240,12240,12240,12240,0
20230621,121100,137851780,12240,12240,12240,12240,0
20230621,121000,137851780,12240,12240,12240,12240,0
20230621,120900,137851780,12240,12240,12240,12240,0
20230621,120800,137851780,12240,12240,12240,12240,0
20230621,120700,137851780,12240,12240,12240,12240,0
20230621,120600,137851780,12240,12240,12240,12240,0
20230621,120500,137851780,12240,12250,12250,12240,50
20230621,120400,137239360,12260,12260,12260,12260,0
20230621,120300,137239360,12260,12260,12260,12260,0
20230621,120200,137239360,12260,12260,12260,12260,0
20230621,120100,137239360,12260,12260,12260,12260,0
20230621,120000,137239360,12260,12260,12260,12260,0
20230621,115900,137239360,12260,12260,12260,12260,0
20230621,115800,137239360,12260,12260,12260,12260,0
20230621,115700,137239360,12260,12260,12260,12260,1
20230621,115600,137227100,12250,12250,12250,12250,0
20230621,115500,137227100,12250,12250,12250,12250,0
20230621,115400,137227100,12250,12250,12250,12250,0
20230621,115300,137227100,12250,12250,12250,12250,0
20230621,115200,137227100,12250,12250,12250,12250,0
20230621,115100,137227100,12250,12250,12250,12250,1
20230621,115000,137214850,12240,12240,12240,12240,0
20230621,114900,137214850,12240,12240,12240,12240,2
20230621,114800,137190370,12240,12240,12240,12240,0
20230621,114700,137190370,12240,12250,12250,12240,201
20230621,114600,134728140,12250,12250,12250,12250,500
20230621,114500,128603140,12260,12260,12260,12260,0
20230621,114400,128603140,12260,12260,12260,12260,150
20230621,114300,126764140,12260,12260,12260,12260,7
20230621,114200,126678320,12260,12260,12260,12260,0
20230621,114100,126678320,12260,12250,12260,12250,25
20230621,114000,126371910,12250,12250,12250,12250,0
20230621,113900,126371910,12250,12250,12250,12250,0
20230621,113800,126371910,12250,12250,12250,12250,1
20230621,113700,126359660,12230,12230,12230,12230,0
20230621,113600,126359660,12230,12230,12230,12230,0
20230621,113500,126359660,12230,12230,12230,12230,200
20230621,113400,123913660,12250,12250,12250,12250,3
20230621,113300,123876910,12250,12250,12250,12250,0
20230621,113200,123876910,12250,12250,12250,12250,0
20230621,113100,123876910,12250,12250,12250,12250,0
20230621,113000,123876910,12250,12250,12250,12250,29
20230621,112900,123521660,12260,12250,12260,12250,12
20230621,112800,123374650,12250,12250,12250,12250,0
20230621,112700,123374650,12250,12250,12250,12250,0
20230621,112600,123374650,12250,12250,12250,12250,0
20230621,112500,123374650,12250,12250,12250,12250,0
20230621,112400,123374650,12250,12250,12250,12250,0
20230621,112300,123374650,12250,12250,12250,12250,1
20230621,112200,123362400,12210,12210,12210,12210,0
20230621,112100,123362400,12210,12210,12210,12210,1
20230621,112000,123350190,12250,12250,12250,12250,0
20230621,111900,123350190,12250,12250,12250,12250,0
20230621,111800,123350190,12250,12250,12250,12250,0
20230621,111700,123350190,12250,12250,12250,12250,0
20230621,111600,123350190,12250,12250,12250,12250,10
20230621,111500,123227690,12250,12250,12250,12250,0
20230621,111400,123227690,12250,12250,12250,12250,0
20230621,111300,123227690,12250,12250,12250,12250,0
20230621,111200,123227690,12250,12250,12250,12250,0
20230621,111100,123227690,12250,12250,12250,12250,0
20230621,111000,123227690,12250,12230,12260,12230,298
20230621,110900,119577720,12200,12200,12200,12200,0
20230621,110800,119577720,12200,12200,12200,12200,0
20230621,110700,119577720,12200,12200,12200,12200,0
20230621,110600,119577720,12200,12210,12210,12200,75
20230621,110500,118662630,12200,12200,12200,12200,0
20230621,110400,118662630,12200,12200,12200,12200,0
20230621,110300,118662630,12200,12200,12200,12200,0
20230621,110200,118662630,12200,12200,12200,12200,0
20230621,110100,118662630,12200,12200,12200,12200,0
20230621,110000,118662630,12200,12200,12200,12200,0
20230621,105900,118662630,12200,12210,12210,12200,757
20230621,105800,109426730,12200,12200,12200,12200,10
20230621,105700,109304730,12240,12220,12240,12200,1016
20230621,105600,96906390,12220,12220,12220,12220,0
20230621,105500,96906390,12220,12220,12220,12220,0
20230621,105400,96906390,12220,12220,12220,12220,0
20230621,105300,96906390,12220,12220,12220,12220,0
20230621,105200,96906390,12220,12230,12230,12220,200
20230621,105100,94462100,12230,12230,12230,12230,0
20230621,105000,94462100,12230,12250,12250,12230,3014
20230621,104900,57542000,12260,12270,12270,12250,1012
20230621,104800,45136510,12300,12300,12300,12300,0
20230621,104700,45136510,12300,12300,12300,12300,10
20230621,104600,45013510,12260,12260,12260,12260,0
20230621,104500,45013510,12260,12260,12260,12260,0
20230621,104400,45013510,12260,12260,12260,12260,0
20230621,104300,45013510,12260,12260,12260,12260,0
20230621,104200,45013510,12260,12260,12260,12260,0
20230621,104100,45013510,12260,12260,12260,12260,0
20230621,104000,45013510,12260,12260,12260,12260,0
20230621,103900,45013510,12260,12260,12260,12260,4
20230621,103800,44964470,12280,12280,12280,12280,0
20230621,103700,44964470,12280,12280,12280,12280,3
20230621,103600,44927630,12260,12260,12260,12260,0
20230621,103500,44927630,12260,12260,12260,12260,6
20230621,103400,44854070,12260,12260,12260,12260,0
20230621,103300,44854070,12260,12260,12260,12260,0
20230621,103200,44854070,12260,12260,12260,12260,0
20230621,103100,44854070,12260,12260,12260,12260,1
20230621,103000,44841810,12260,12270,12270,12260,47
20230621,102900,44265550,12270,12270,12270,12270,0
20230621,102800,44265550,12270,12290,12290,12270,299
20230621,102700,40594270,12300,12300,12300,12300,9
20230621,102600,40483570,12300,12300,12300,12300,21
20230621,102500,40225270,12300,12300,12300,12300,0
20230621,102400,40225270,12300,12300,12300,12300,0
20230621,102300,40225270,12300,12300,12300,12300,0
20230621,102200,40225270,12300,12300,12300,12300,0
20230621,102100,40225270,12300,12300,12300,12300,0
20230621,102000,40225270,12300,12300,12300,12300,0
20230621,101900,40225270,12300,12300,12300,12300,0
20230621,101800,40225270,12300,12300,12300,12300,0
20230621,101700,40225270,12300,12300,12300,12300,0
20230621,101600,40225270,12300,12300,12300,12300,0
20230621,101500,40225270,12300,12300,12300,12300,0
20230621,101400,40225270,12300,12300,12300,12300,0
20230621,101300,40225270,12300,12300,12300,12300,0
20230621,101200,40225270,12300,12300,12300,12300,0
20230621,101100,40225270,12300,12300,12300,12300,6
20230621,101000,40151470,12300,12300,12300,12300,0
20230621,100900,40151470,12300,12300,12300,12300,0
20230621,100800,40151470,12300,12300,12300,12300,0
20230621,100700,40151470,12300,12300,12300,12300,0
20230621,100600,40151470,12300,12300,12300,12300,0
20230621,100500,40151470,12300,12300,12300,12300,0
20230621,100400,40151470,12300,12300,12300,12300,0
20230621,100300,40151470,12300,12300,12300,12300,0
20230621,100200,40151470,12300,12300,12300,12300,0
20230621,100100,40151470,12300,12300,12300,12300,0
20230621,100000,40151470,12300,12310,12310,12300,170
20230621,095900,38059920,12380,12380,12380,12380,0
20230621,095800,38059920,12380,12380,12380,12380,0
20230621,095700,38059920,12380,12380,12380,12380,0
20230621,095600,38059920,12380,12380,12380,12380,0
20230621,095500,38059920,12380,12380,12380,12380,47
20230621,095400,37478060,12300,12300,12300,12300,8
20230621,095300,37379660,12300,12300,12300,12300,0
20230621,095200,37379660,12300,12300,12300,12300,0
20230621,095100,37379660,12300,12300,12300,12300,0
20230621,095000,37379660,12300,12380,12380,12300,3
20230621,094900,37342600,12380,12380,12380,12380,0
20230621,094800,37342600,12380,12380,12380,12380,34
20230621,094700,36921680,12380,12380,12380,12380,12
20230621,094600,36773120,12380,12370,12380,12370,300
20230621,094500,33059230,12380,12380,12380,12380,0
20230621,094400,33059230,12380,12380,12380,12380,99
20230621,094300,31833610,12300,12340,12340,12300,400
20230621,094200,26911320,12380,12380,12380,12380,0
20230621,094100,26911320,12380,12380,12380,12380,0
20230621,094000,26911320,12380,12380,12380,12380,0
20230621,093900,26911320,12380,12380,12380,12380,0
20230621,093800,26911320,12380,12380,12380,12380,1
20230621,093700,26898940,12380,12380,12380,12380,52
20230621,093600,26255180,12390,12390,12390,12390,0
20230621,093500,26255180,12390,12390,12390,12390,0
20230621,093400,26255180,12390,12380,12390,12380,100
20230621,093300,25016600,12400,12400,12400,12400,0
20230621,093200,25016600,12400,12400,12400,12400,342
20230621,093100,20775800,12400,12400,12400,12400,16
20230621,093000,20577400,12300,12300,12300,12300,0
20230621,092900,20577400,12300,12300,12300,12300,0
20230621,092800,20577400,12300,12300,12300,12300,0
20230621,092700,20577400,12300,12300,12300,12300,0
20230621,092600,20577400,12300,12300,12300,12300,0
20230621,092500,20577400,12300,12300,12300,12300,0
20230621,092400,20577400,12300,12390,12400,12300,310
20230621,092300,16763480,12300,12300,12300,12300,0
20230621,092200,16763480,12300,12300,12300,12300,0
20230621,092100,16763480,12300,12300,12300,12300,29
20230621,092000,16406780,12300,12330,12330,12300,757
20230621,091900,7089250,12370,12370,12370,12370,0
20230621,091800,7089250,12370,12370,12370,12370,0
20230621,091700,7089250,12370,12370,12370,12370,0
20230621,091600,7089250,12370,12370,12370,12370,0
20230621,091500,7089250,12370,12370,12370,12370,0
20230621,091400,7089250,12370,12370,12370,12370,0
20230621,091300,7089250,12370,12370,12370,12370,0
20230621,091200,7089250,12370,12370,12370,12370,55
20230621,091100,6408900,12370,12370,12370,12370,0
20230621,091000,6408900,12370,12370,12370,12370,0
20230621,090900,6408900,12370,12370,12370,12370,0
20230621,090800,6408900,12370,12370,12370,12370,0
20230621,090700,6408900,12370,12390,12390,12370,13
20230621,090600,6247890,12390,12390,12390,12390,2
20230621,090500,6223110,12380,12380,12380,12380,100
20230621,090400,4985110,12380,12370,12380,12370,42
20230621,090300,4465330,12390,12390,12390,12390,1
20230621,090200,4452940,12390,12390,12390,12390,1
20230621,090100,4440550,12380,12380,12380,12380,210
20230621,090000,1840750,12320,12270,12320,12270,150