KissMeData/083550/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233100,83350190,5530,5530,5530,5530,64
20230621,233000,83350190,5530,5530,5530,5530,0
20230621,232900,83350190,5530,5530,5530,5530,0
20230621,232800,83350190,5530,5530,5530,5530,0
20230621,232700,83350190,5530,5530,5530,5530,0
20230621,232600,83350190,5530,5530,5530,5530,0
20230621,232500,83350190,5530,5530,5530,5530,0
20230621,232400,83350190,5530,5530,5530,5530,0
20230621,232300,83350190,5530,5530,5530,5530,0
20230621,232200,83350190,5530,5530,5530,5530,0
20230621,232100,83350190,5530,5530,5530,5530,0
20230621,232000,83350190,5530,5530,5530,5530,0
20230621,231900,83350190,5530,5530,5530,5530,0
20230621,231800,83350190,5530,5530,5530,5530,0
20230621,231700,83350190,5530,5530,5530,5530,0
20230621,231600,83350190,5530,5530,5530,5530,0
20230621,231500,83350190,5530,5530,5530,5530,0
20230621,231400,83350190,5530,5530,5530,5530,0
20230621,231300,83350190,5530,5530,5530,5530,0
20230621,231200,83350190,5530,5530,5530,5530,0
20230621,231100,83350190,5530,5530,5530,5530,0
20230621,231000,83350190,5530,5530,5530,5530,0
20230621,230900,83350190,5530,5530,5530,5530,0
20230621,230800,83350190,5530,5530,5530,5530,0
20230621,230700,83350190,5530,5530,5530,5530,0
20230621,230600,83350190,5530,5530,5530,5530,0
20230621,230500,83350190,5530,5530,5530,5530,0
20230621,230400,83350190,5530,5530,5530,5530,0
20230621,230300,83350190,5530,5530,5530,5530,0
20230621,230200,83350190,5530,5530,5530,5530,0
20230621,230100,83350190,5530,5530,5530,5530,64
20230621,230000,83350190,5530,5530,5530,5530,0
20230621,225900,83350190,5530,5530,5530,5530,0
20230621,225800,83350190,5530,5530,5530,5530,0
20230621,225700,83350190,5530,5530,5530,5530,0
20230621,225600,83350190,5530,5530,5530,5530,0
20230621,225500,83350190,5530,5530,5530,5530,0
20230621,225400,83350190,5530,5530,5530,5530,0
20230621,225300,83350190,5530,5530,5530,5530,0
20230621,225200,83350190,5530,5530,5530,5530,0
20230621,225100,83350190,5530,5530,5530,5530,0
20230621,225000,83350190,5530,5530,5530,5530,0
20230621,224900,83350190,5530,5530,5530,5530,0
20230621,224800,83350190,5530,5530,5530,5530,0
20230621,224700,83350190,5530,5530,5530,5530,0
20230621,224600,83350190,5530,5530,5530,5530,0
20230621,224500,83350190,5530,5530,5530,5530,0
20230621,224400,83350190,5530,5530,5530,5530,0
20230621,224300,83350190,5530,5530,5530,5530,0
20230621,224200,83350190,5530,5530,5530,5530,0
20230621,224100,83350190,5530,5530,5530,5530,0
20230621,224000,83350190,5530,5530,5530,5530,0
20230621,223900,83350190,5530,5530,5530,5530,0
20230621,223800,83350190,5530,5530,5530,5530,0
20230621,223700,83350190,5530,5530,5530,5530,0
20230621,223600,83350190,5530,5530,5530,5530,0
20230621,223500,83350190,5530,5530,5530,5530,0
20230621,223400,83350190,5530,5530,5530,5530,0
20230621,223300,83350190,5530,5530,5530,5530,0
20230621,223200,83350190,5530,5530,5530,5530,0
20230621,223100,83350190,5530,5530,5530,5530,64
20230621,223000,83350190,5530,5530,5530,5530,0
20230621,222900,83350190,5530,5530,5530,5530,0
20230621,222800,83350190,5530,5530,5530,5530,0
20230621,222700,83350190,5530,5530,5530,5530,0
20230621,222600,83350190,5530,5530,5530,5530,0
20230621,222500,83350190,5530,5530,5530,5530,0
20230621,222400,83350190,5530,5530,5530,5530,0
20230621,222300,83350190,5530,5530,5530,5530,0
20230621,222200,83350190,5530,5530,5530,5530,0
20230621,222100,83350190,5530,5530,5530,5530,0
20230621,222000,83350190,5530,5530,5530,5530,0
20230621,221900,83350190,5530,5530,5530,5530,0
20230621,221800,83350190,5530,5530,5530,5530,0
20230621,221700,83350190,5530,5530,5530,5530,0
20230621,221600,83350190,5530,5530,5530,5530,0
20230621,221500,83350190,5530,5530,5530,5530,0
20230621,221400,83350190,5530,5530,5530,5530,0
20230621,221300,83350190,5530,5530,5530,5530,0
20230621,221200,83350190,5530,5530,5530,5530,0
20230621,221100,83350190,5530,5530,5530,5530,0
20230621,221000,83350190,5530,5530,5530,5530,0
20230621,220900,83350190,5530,5530,5530,5530,0
20230621,220800,83350190,5530,5530,5530,5530,0
20230621,220700,83350190,5530,5530,5530,5530,0
20230621,220600,83350190,5530,5530,5530,5530,0
20230621,220500,83350190,5530,5530,5530,5530,0
20230621,220400,83350190,5530,5530,5530,5530,0
20230621,220300,83350190,5530,5530,5530,5530,0
20230621,220200,83350190,5530,5530,5530,5530,0
20230621,220100,83350190,5530,5530,5530,5530,64
20230621,220000,83350190,5530,5530,5530,5530,0
20230621,215900,83350190,5530,5530,5530,5530,0
20230621,215800,83350190,5530,5530,5530,5530,0
20230621,215700,83350190,5530,5530,5530,5530,0
20230621,215600,83350190,5530,5530,5530,5530,0
20230621,215500,83350190,5530,5530,5530,5530,0
20230621,215400,83350190,5530,5530,5530,5530,0
20230621,215300,83350190,5530,5530,5530,5530,0
20230621,215200,83350190,5530,5530,5530,5530,0
20230621,215100,83350190,5530,5530,5530,5530,0
20230621,215000,83350190,5530,5530,5530,5530,0
20230621,214900,83350190,5530,5530,5530,5530,0
20230621,214800,83350190,5530,5530,5530,5530,0
20230621,214700,83350190,5530,5530,5530,5530,0
20230621,214600,83350190,5530,5530,5530,5530,0
20230621,214500,83350190,5530,5530,5530,5530,0
20230621,214400,83350190,5530,5530,5530,5530,0
20230621,214300,83350190,5530,5530,5530,5530,0
20230621,214200,83350190,5530,5530,5530,5530,0
20230621,214100,83350190,5530,5530,5530,5530,0
20230621,214000,83350190,5530,5530,5530,5530,0
20230621,213900,83350190,5530,5530,5530,5530,0
20230621,213800,83350190,5530,5530,5530,5530,0
20230621,213700,83350190,5530,5530,5530,5530,0
20230621,213600,83350190,5530,5530,5530,5530,0
20230621,213500,83350190,5530,5530,5530,5530,0
20230621,213400,83350190,5530,5530,5530,5530,0
20230621,213300,83350190,5530,5530,5530,5530,0
20230621,213200,83350190,5530,5530,5530,5530,0
20230621,213100,83350190,5530,5530,5530,5530,64
20230621,213000,83350190,5530,5530,5530,5530,0
20230621,212900,83350190,5530,5530,5530,5530,0
20230621,212800,83350190,5530,5530,5530,5530,0
20230621,212700,83350190,5530,5530,5530,5530,0
20230621,212600,83350190,5530,5530,5530,5530,0
20230621,212500,83350190,5530,5530,5530,5530,0
20230621,212400,83350190,5530,5530,5530,5530,0
20230621,212300,83350190,5530,5530,5530,5530,0
20230621,212200,83350190,5530,5530,5530,5530,0
20230621,212100,83350190,5530,5530,5530,5530,0
20230621,212000,83350190,5530,5530,5530,5530,0
20230621,211900,83350190,5530,5530,5530,5530,0
20230621,211800,83350190,5530,5530,5530,5530,0
20230621,211700,83350190,5530,5530,5530,5530,0
20230621,211600,83350190,5530,5530,5530,5530,0
20230621,211500,83350190,5530,5530,5530,5530,0
20230621,211400,83350190,5530,5530,5530,5530,0
20230621,211300,83350190,5530,5530,5530,5530,0
20230621,211200,83350190,5530,5530,5530,5530,0
20230621,211100,83350190,5530,5530,5530,5530,0
20230621,211000,83350190,5530,5530,5530,5530,0
20230621,210900,83350190,5530,5530,5530,5530,0
20230621,210800,83350190,5530,5530,5530,5530,0
20230621,210700,83350190,5530,5530,5530,5530,0
20230621,210600,83350190,5530,5530,5530,5530,0
20230621,210500,83350190,5530,5530,5530,5530,0
20230621,210400,83350190,5530,5530,5530,5530,0
20230621,210300,83350190,5530,5530,5530,5530,0
20230621,210200,83350190,5530,5530,5530,5530,0
20230621,210100,83350190,5530,5530,5530,5530,64
20230621,210000,83350190,5530,5530,5530,5530,0
20230621,205900,83350190,5530,5530,5530,5530,0
20230621,205800,83350190,5530,5530,5530,5530,0
20230621,205700,83350190,5530,5530,5530,5530,0
20230621,205600,83350190,5530,5530,5530,5530,0
20230621,205500,83350190,5530,5530,5530,5530,0
20230621,205400,83350190,5530,5530,5530,5530,0
20230621,205300,83350190,5530,5530,5530,5530,0
20230621,205200,83350190,5530,5530,5530,5530,0
20230621,205100,83350190,5530,5530,5530,5530,0
20230621,205000,83350190,5530,5530,5530,5530,0
20230621,204900,83350190,5530,5530,5530,5530,0
20230621,204800,83350190,5530,5530,5530,5530,0
20230621,204700,83350190,5530,5530,5530,5530,0
20230621,204600,83350190,5530,5530,5530,5530,0
20230621,204500,83350190,5530,5530,5530,5530,0
20230621,204400,83350190,5530,5530,5530,5530,0
20230621,204300,83350190,5530,5530,5530,5530,0
20230621,204200,83350190,5530,5530,5530,5530,0
20230621,204100,83350190,5530,5530,5530,5530,0
20230621,204000,83350190,5530,5530,5530,5530,0
20230621,203900,83350190,5530,5530,5530,5530,0
20230621,203800,83350190,5530,5530,5530,5530,0
20230621,203700,83350190,5530,5530,5530,5530,0
20230621,203600,83350190,5530,5530,5530,5530,0
20230621,203500,83350190,5530,5530,5530,5530,0
20230621,203400,83350190,5530,5530,5530,5530,0
20230621,203300,83350190,5530,5530,5530,5530,0
20230621,203200,83350190,5530,5530,5530,5530,0
20230621,203100,83350190,5530,5530,5530,5530,64
20230621,203000,83350190,5530,5530,5530,5530,0
20230621,202900,83350190,5530,5530,5530,5530,0
20230621,202800,83350190,5530,5530,5530,5530,0
20230621,202700,83350190,5530,5530,5530,5530,0
20230621,202600,83350190,5530,5530,5530,5530,0
20230621,202500,83350190,5530,5530,5530,5530,0
20230621,202400,83350190,5530,5530,5530,5530,0
20230621,202300,83350190,5530,5530,5530,5530,0
20230621,202200,83350190,5530,5530,5530,5530,0
20230621,202100,83350190,5530,5530,5530,5530,0
20230621,202000,83350190,5530,5530,5530,5530,0
20230621,201900,83350190,5530,5530,5530,5530,0
20230621,201800,83350190,5530,5530,5530,5530,0
20230621,201700,83350190,5530,5530,5530,5530,0
20230621,201600,83350190,5530,5530,5530,5530,0
20230621,201500,83350190,5530,5530,5530,5530,0
20230621,201400,83350190,5530,5530,5530,5530,0
20230621,201300,83350190,5530,5530,5530,5530,0
20230621,201200,83350190,5530,5530,5530,5530,0
20230621,201100,83350190,5530,5530,5530,5530,0
20230621,201000,83350190,5530,5530,5530,5530,0
20230621,200900,83350190,5530,5530,5530,5530,0
20230621,200800,83350190,5530,5530,5530,5530,0
20230621,200700,83350190,5530,5530,5530,5530,0
20230621,200600,83350190,5530,5530,5530,5530,0
20230621,200500,83350190,5530,5530,5530,5530,0
20230621,200400,83350190,5530,5530,5530,5530,0
20230621,200300,83350190,5530,5530,5530,5530,0
20230621,200200,83350190,5530,5530,5530,5530,0
20230621,200100,83350190,5530,5530,5530,5530,64
20230621,200000,83350190,5530,5530,5530,5530,0
20230621,195900,83350190,5530,5530,5530,5530,0
20230621,195800,83350190,5530,5530,5530,5530,0
20230621,195700,83350190,5530,5530,5530,5530,0
20230621,195600,83350190,5530,5530,5530,5530,0
20230621,195500,83350190,5530,5530,5530,5530,0
20230621,195400,83350190,5530,5530,5530,5530,0
20230621,195300,83350190,5530,5530,5530,5530,0
20230621,195200,83350190,5530,5530,5530,5530,0
20230621,195100,83350190,5530,5530,5530,5530,0
20230621,195000,83350190,5530,5530,5530,5530,0
20230621,194900,83350190,5530,5530,5530,5530,0
20230621,194800,83350190,5530,5530,5530,5530,0
20230621,194700,83350190,5530,5530,5530,5530,0
20230621,194600,83350190,5530,5530,5530,5530,0
20230621,194500,83350190,5530,5530,5530,5530,0
20230621,194400,83350190,5530,5530,5530,5530,0
20230621,194300,83350190,5530,5530,5530,5530,0
20230621,194200,83350190,5530,5530,5530,5530,0
20230621,194100,83350190,5530,5530,5530,5530,0
20230621,194000,83350190,5530,5530,5530,5530,0
20230621,193900,83350190,5530,5530,5530,5530,0
20230621,193800,83350190,5530,5530,5530,5530,0
20230621,193700,83350190,5530,5530,5530,5530,0
20230621,193600,83350190,5530,5530,5530,5530,0
20230621,193500,83350190,5530,5530,5530,5530,0
20230621,193400,83350190,5530,5530,5530,5530,0
20230621,193300,83350190,5530,5530,5530,5530,0
20230621,193200,83350190,5530,5530,5530,5530,0
20230621,193100,83350190,5530,5530,5530,5530,64
20230621,193000,83350190,5530,5530,5530,5530,0
20230621,192900,83350190,5530,5530,5530,5530,0
20230621,192800,83350190,5530,5530,5530,5530,0
20230621,192700,83350190,5530,5530,5530,5530,0
20230621,192600,83350190,5530,5530,5530,5530,0
20230621,192500,83350190,5530,5530,5530,5530,0
20230621,192400,83350190,5530,5530,5530,5530,0
20230621,192300,83350190,5530,5530,5530,5530,0
20230621,192200,83350190,5530,5530,5530,5530,0
20230621,192100,83350190,5530,5530,5530,5530,0
20230621,192000,83350190,5530,5530,5530,5530,0
20230621,191900,83350190,5530,5530,5530,5530,0
20230621,191800,83350190,5530,5530,5530,5530,0
20230621,191700,83350190,5530,5530,5530,5530,0
20230621,191600,83350190,5530,5530,5530,5530,0
20230621,191500,83350190,5530,5530,5530,5530,0
20230621,191400,83350190,5530,5530,5530,5530,0
20230621,191300,83350190,5530,5530,5530,5530,0
20230621,191200,83350190,5530,5530,5530,5530,0
20230621,191100,83350190,5530,5530,5530,5530,0
20230621,191000,83350190,5530,5530,5530,5530,0
20230621,190900,83350190,5530,5530,5530,5530,0
20230621,190800,83350190,5530,5530,5530,5530,0
20230621,190700,83350190,5530,5530,5530,5530,0
20230621,190600,83350190,5530,5530,5530,5530,0
20230621,190500,83350190,5530,5530,5530,5530,0
20230621,190400,83350190,5530,5530,5530,5530,0
20230621,190300,83350190,5530,5530,5530,5530,0
20230621,190200,83350190,5530,5530,5530,5530,0
20230621,190100,83350190,5530,5530,5530,5530,64
20230621,190000,83350190,5530,5530,5530,5530,0
20230621,185900,83350190,5530,5530,5530,5530,0
20230621,185800,83350190,5530,5530,5530,5530,0
20230621,185700,83350190,5530,5530,5530,5530,0
20230621,185600,83350190,5530,5530,5530,5530,0
20230621,185500,83350190,5530,5530,5530,5530,0
20230621,185400,83350190,5530,5530,5530,5530,0
20230621,185300,83350190,5530,5530,5530,5530,0
20230621,185200,83350190,5530,5530,5530,5530,0
20230621,185100,83350190,5530,5530,5530,5530,0
20230621,185000,83350190,5530,5530,5530,5530,0
20230621,184900,83350190,5530,5530,5530,5530,0
20230621,184800,83350190,5530,5530,5530,5530,0
20230621,184700,83350190,5530,5530,5530,5530,0
20230621,184600,83350190,5530,5530,5530,5530,0
20230621,184500,83350190,5530,5530,5530,5530,0
20230621,184400,83350190,5530,5530,5530,5530,0
20230621,184300,83350190,5530,5530,5530,5530,0
20230621,184200,83350190,5530,5530,5530,5530,0
20230621,184100,83350190,5530,5530,5530,5530,0
20230621,184000,83350190,5530,5530,5530,5530,0
20230621,183900,83350190,5530,5530,5530,5530,0
20230621,183800,83350190,5530,5530,5530,5530,0
20230621,183700,83350190,5530,5530,5530,5530,0
20230621,183600,83350190,5530,5530,5530,5530,0
20230621,183500,83350190,5530,5530,5530,5530,0
20230621,183400,83350190,5530,5530,5530,5530,0
20230621,183300,83350190,5530,5530,5530,5530,0
20230621,183200,83350190,5530,5530,5530,5530,0
20230621,183100,83350190,5530,5530,5530,5530,64
20230621,183000,83350190,5530,5530,5530,5530,0
20230621,182900,83350190,5530,5530,5530,5530,0
20230621,182800,83350190,5530,5530,5530,5530,0
20230621,182700,83350190,5530,5530,5530,5530,0
20230621,182600,83350190,5530,5530,5530,5530,0
20230621,182500,83350190,5530,5530,5530,5530,0
20230621,182400,83350190,5530,5530,5530,5530,0
20230621,182300,83350190,5530,5530,5530,5530,0
20230621,182200,83350190,5530,5530,5530,5530,0
20230621,182100,83350190,5530,5530,5530,5530,0
20230621,182000,83350190,5530,5530,5530,5530,0
20230621,181900,83350190,5530,5530,5530,5530,0
20230621,181800,83350190,5530,5530,5530,5530,0
20230621,181700,83350190,5530,5530,5530,5530,0
20230621,181600,83350190,5530,5530,5530,5530,0
20230621,181500,83350190,5530,5530,5530,5530,0
20230621,181400,83350190,5530,5530,5530,5530,0
20230621,181300,83350190,5530,5530,5530,5530,0
20230621,181200,83350190,5530,5530,5530,5530,0
20230621,181100,83350190,5530,5530,5530,5530,0
20230621,181000,83350190,5530,5530,5530,5530,0
20230621,180900,83350190,5530,5530,5530,5530,0
20230621,180800,83350190,5530,5530,5530,5530,0
20230621,180700,83350190,5530,5530,5530,5530,0
20230621,180600,83350190,5530,5530,5530,5530,0
20230621,180500,83350190,5530,5530,5530,5530,0
20230621,180400,83350190,5530,5530,5530,5530,0
20230621,180300,83350190,5530,5530,5530,5530,0
20230621,180200,83350190,5530,5530,5530,5530,0
20230621,180100,83350190,5530,5530,5530,5530,64
20230621,180000,83350190,5530,5530,5530,5530,0
20230621,175900,83350190,5530,5530,5530,5530,0
20230621,175800,83350190,5530,5530,5530,5530,0
20230621,175700,83350190,5530,5530,5530,5530,0
20230621,175600,83350190,5530,5530,5530,5530,0
20230621,175500,83350190,5530,5530,5530,5530,0
20230621,175400,83350190,5530,5530,5530,5530,0
20230621,175300,83350190,5530,5530,5530,5530,0
20230621,175200,83350190,5530,5530,5530,5530,0
20230621,175100,83350190,5530,5530,5530,5530,0
20230621,175000,83350190,5530,5530,5530,5530,0
20230621,174900,83350190,5530,5530,5530,5530,0
20230621,174800,83350190,5530,5530,5530,5530,0
20230621,174700,83350190,5530,5530,5530,5530,0
20230621,174600,83350190,5530,5530,5530,5530,0
20230621,174500,83350190,5530,5530,5530,5530,0
20230621,174400,83350190,5530,5530,5530,5530,0
20230621,174300,83350190,5530,5530,5530,5530,0
20230621,174200,83350190,5530,5530,5530,5530,0
20230621,174100,83350190,5530,5530,5530,5530,0
20230621,174000,83350190,5530,5530,5530,5530,0
20230621,173900,83350190,5530,5530,5530,5530,0
20230621,173800,83350190,5530,5530,5530,5530,0
20230621,173700,83350190,5530,5530,5530,5530,0
20230621,173600,83350190,5530,5530,5530,5530,0
20230621,173500,83350190,5530,5530,5530,5530,0
20230621,173400,83350190,5530,5530,5530,5530,0
20230621,173300,83350190,5530,5530,5530,5530,0
20230621,173200,83350190,5530,5530,5530,5530,0
20230621,173100,83350190,5530,5530,5530,5530,64
20230621,173000,83350190,5530,5530,5530,5530,0
20230621,172900,83350190,5530,5530,5530,5530,0
20230621,172800,83350190,5530,5530,5530,5530,0
20230621,172700,83350190,5530,5530,5530,5530,0
20230621,172600,83350190,5530,5530,5530,5530,0
20230621,172500,83350190,5530,5530,5530,5530,0
20230621,172400,83350190,5530,5530,5530,5530,0
20230621,172300,83350190,5530,5530,5530,5530,0
20230621,172200,83350190,5530,5530,5530,5530,0
20230621,172100,83350190,5530,5530,5530,5530,0
20230621,172000,83350190,5530,5530,5530,5530,0
20230621,171900,83350190,5530,5530,5530,5530,0
20230621,171800,83350190,5530,5530,5530,5530,0
20230621,171700,83350190,5530,5530,5530,5530,0
20230621,171600,83350190,5530,5530,5530,5530,0
20230621,171500,83350190,5530,5530,5530,5530,0
20230621,171400,83350190,5530,5530,5530,5530,0
20230621,171300,83350190,5530,5530,5530,5530,0
20230621,171200,83350190,5530,5530,5530,5530,0
20230621,171100,83350190,5530,5530,5530,5530,0
20230621,171000,83350190,5530,5530,5530,5530,0
20230621,170900,83350190,5530,5530,5530,5530,0
20230621,170800,83350190,5530,5530,5530,5530,0
20230621,170700,83350190,5530,5530,5530,5530,0
20230621,170600,83350190,5530,5530,5530,5530,0
20230621,170500,83350190,5530,5530,5530,5530,0
20230621,170400,83350190,5530,5530,5530,5530,0
20230621,170300,83350190,5530,5530,5530,5530,0
20230621,170200,83350190,5530,5530,5530,5530,0
20230621,170100,83350190,5530,5530,5530,5530,64
20230621,170000,83350190,5530,5530,5530,5530,0
20230621,165900,83350190,5530,5530,5530,5530,0
20230621,165800,83350190,5530,5530,5530,5530,0
20230621,165700,83350190,5530,5530,5530,5530,0
20230621,165600,83350190,5530,5530,5530,5530,0
20230621,165500,83350190,5530,5530,5530,5530,0
20230621,165400,83350190,5530,5530,5530,5530,0
20230621,165300,83350190,5530,5530,5530,5530,0
20230621,165200,83350190,5530,5530,5530,5530,0
20230621,165100,83350190,5530,5530,5530,5530,0
20230621,165000,83350190,5530,5530,5530,5530,0
20230621,164900,83350190,5530,5530,5530,5530,0
20230621,164800,83350190,5530,5530,5530,5530,0
20230621,164700,83350190,5530,5530,5530,5530,0
20230621,164600,83350190,5530,5530,5530,5530,0
20230621,164500,83350190,5530,5530,5530,5530,0
20230621,164400,83350190,5530,5530,5530,5530,0
20230621,164300,83350190,5530,5530,5530,5530,0
20230621,164200,83350190,5530,5530,5530,5530,0
20230621,164100,83350190,5530,5530,5530,5530,0
20230621,164000,83350190,5530,5530,5530,5530,0
20230621,163900,83350190,5530,5530,5530,5530,0
20230621,163800,83350190,5530,5530,5530,5530,0
20230621,163700,83350190,5530,5530,5530,5530,0
20230621,163600,83350190,5530,5530,5530,5530,0
20230621,163500,83350190,5530,5530,5530,5530,0
20230621,163400,83350190,5530,5530,5530,5530,0
20230621,163300,83350190,5530,5530,5530,5530,0
20230621,163200,83350190,5530,5530,5530,5530,0
20230621,163100,83350190,5530,5530,5530,5530,64
20230621,163000,83350190,5530,5530,5530,5530,0
20230621,162900,83350190,5530,5530,5530,5530,0
20230621,162800,83350190,5530,5530,5530,5530,0
20230621,162700,83350190,5530,5530,5530,5530,0
20230621,162600,83350190,5530,5530,5530,5530,0
20230621,162500,83350190,5530,5530,5530,5530,0
20230621,162400,83350190,5530,5530,5530,5530,0
20230621,162300,83350190,5530,5530,5530,5530,0
20230621,162200,83350190,5530,5530,5530,5530,0
20230621,162100,83350190,5530,5530,5530,5530,0
20230621,162000,83350190,5530,5530,5530,5530,0
20230621,161900,83350190,5530,5530,5530,5530,0
20230621,161800,83350190,5530,5530,5530,5530,0
20230621,161700,83350190,5530,5530,5530,5530,0
20230621,161600,83350190,5530,5530,5530,5530,0
20230621,161500,83350190,5530,5530,5530,5530,0
20230621,161400,83350190,5530,5530,5530,5530,0
20230621,161300,83350190,5530,5530,5530,5530,0
20230621,161200,83350190,5530,5530,5530,5530,0
20230621,161100,83350190,5530,5530,5530,5530,0
20230621,161000,83350190,5530,5530,5530,5530,0
20230621,160900,83350190,5530,5530,5530,5530,0
20230621,160800,83350190,5530,5530,5530,5530,0
20230621,160700,83350190,5530,5530,5530,5530,0
20230621,160600,83350190,5530,5530,5530,5530,0
20230621,160500,83350190,5530,5530,5530,5530,0
20230621,160400,83350190,5530,5530,5530,5530,0
20230621,160300,83350190,5530,5530,5530,5530,0
20230621,160200,83350190,5530,5530,5530,5530,0
20230621,160100,83350190,5530,5530,5530,5530,64
20230621,160000,83350190,5530,5530,5530,5530,0
20230621,155900,83350190,5530,5530,5530,5530,0
20230621,155800,83350190,5530,5530,5530,5530,0
20230621,155700,83350190,5530,5530,5530,5530,0
20230621,155600,83350190,5530,5530,5530,5530,0
20230621,155500,83350190,5530,5530,5530,5530,0
20230621,155400,83350190,5530,5530,5530,5530,0
20230621,155300,83350190,5530,5530,5530,5530,0
20230621,155200,83350190,5530,5530,5530,5530,0
20230621,155100,83350190,5530,5530,5530,5530,0
20230621,155000,83350190,5530,5530,5530,5530,0
20230621,154900,83350190,5530,5530,5530,5530,0
20230621,154800,83350190,5530,5530,5530,5530,0
20230621,154700,83350190,5530,5530,5530,5530,0
20230621,154600,83350190,5530,5530,5530,5530,0
20230621,154500,83350190,5530,5530,5530,5530,0
20230621,154400,83350190,5530,5530,5530,5530,0
20230621,154300,83350190,5530,5530,5530,5530,0
20230621,154200,83350190,5530,5530,5530,5530,0
20230621,154100,83350190,5530,5530,5530,5530,0
20230621,154000,83350190,5530,5530,5530,5530,0
20230621,153900,83350190,5530,5530,5530,5530,0
20230621,153800,83350190,5530,5530,5530,5530,0
20230621,153700,83350190,5530,5530,5530,5530,0
20230621,153600,83350190,5530,5530,5530,5530,0
20230621,153500,83350190,5530,5530,5530,5530,0
20230621,153400,83350190,5530,5530,5530,5530,0
20230621,153300,83350190,5530,5530,5530,5530,0
20230621,153200,83350190,5530,5530,5530,5530,0
20230621,153100,83350190,5530,5530,5530,5530,64
20230621,153000,83350190,5530,5530,5530,5530,64
20230621,152900,82996270,5520,5520,5520,5520,0
20230621,152800,82996270,5520,5520,5520,5520,0
20230621,152700,82996270,5520,5520,5520,5520,0
20230621,152600,82996270,5520,5520,5520,5520,0
20230621,152500,82996270,5520,5520,5520,5520,0
20230621,152400,82996270,5520,5520,5520,5520,0
20230621,152300,82996270,5520,5520,5520,5520,0
20230621,152200,82996270,5520,5520,5520,5520,0
20230621,152100,82996270,5520,5520,5520,5520,0
20230621,152000,82996270,5520,5520,5520,5520,0
20230621,151900,82996270,5520,5520,5520,5520,31
20230621,151800,82825150,5530,5530,5530,5530,0
20230621,151700,82825150,5530,5530,5530,5530,0
20230621,151600,82825150,5530,5530,5530,5530,0
20230621,151500,82825150,5530,5530,5530,5530,0
20230621,151400,82825150,5530,5530,5530,5530,0
20230621,151300,82825150,5530,5530,5530,5530,0
20230621,151200,82825150,5530,5530,5530,5530,0
20230621,151100,82825150,5530,5530,5530,5530,0
20230621,151000,82825150,5530,5530,5530,5530,0
20230621,150900,82825150,5530,5530,5530,5530,0
20230621,150800,82825150,5530,5530,5530,5530,0
20230621,150700,82825150,5530,5530,5530,5530,0
20230621,150600,82825150,5530,5530,5530,5530,0
20230621,150500,82825150,5530,5530,5530,5530,0
20230621,150400,82825150,5530,5530,5530,5530,0
20230621,150300,82825150,5530,5530,5530,5530,0
20230621,150200,82825150,5530,5480,5530,5480,400
20230621,150100,80629780,5490,5490,5490,5490,0
20230621,150000,80629780,5490,5490,5490,5490,76
20230621,145900,80212540,5490,5490,5490,5490,114
20230621,145800,79586680,5490,5490,5490,5490,0
20230621,145700,79586680,5490,5490,5490,5490,0
20230621,145600,79586680,5490,5490,5490,5490,0
20230621,145500,79586680,5490,5480,5490,5480,35
20230621,145400,79394860,5480,5480,5480,5480,0
20230621,145300,79394860,5480,5480,5480,5480,0
20230621,145200,79394860,5480,5480,5480,5480,2
20230621,145100,79383900,5490,5490,5490,5490,0
20230621,145000,79383900,5490,5500,5500,5480,87
20230621,144900,78906360,5510,5510,5510,5510,0
20230621,144800,78906360,5510,5510,5510,5510,0
20230621,144700,78906360,5510,5500,5510,5500,7
20230621,144600,78867850,5530,5530,5530,5530,0
20230621,144500,78867850,5530,5530,5530,5530,0
20230621,144400,78867850,5530,5530,5530,5530,0
20230621,144300,78867850,5530,5530,5530,5530,0
20230621,144200,78867850,5530,5530,5530,5530,0
20230621,144100,78867850,5530,5530,5530,5530,0
20230621,144000,78867850,5530,5530,5530,5530,0
20230621,143900,78867850,5530,5480,5530,5480,257
20230621,143800,77458350,5490,5490,5490,5490,0
20230621,143700,77458350,5490,5490,5490,5490,34
20230621,143600,77271690,5500,5500,5500,5500,5
20230621,143500,77244190,5500,5500,5500,5500,0
20230621,143400,77244190,5500,5500,5500,5500,2
20230621,143300,77233190,5530,5530,5530,5530,0
20230621,143200,77233190,5530,5530,5530,5530,0
20230621,143100,77233190,5530,5530,5530,5530,0
20230621,143000,77233190,5530,5530,5530,5530,0
20230621,142900,77233190,5530,5530,5530,5530,0
20230621,142800,77233190,5530,5530,5530,5530,0
20230621,142700,77233190,5530,5520,5530,5520,35
20230621,142600,77039980,5480,5480,5480,5480,0
20230621,142500,77039980,5480,5530,5530,5480,339
20230621,142400,75169240,5530,5530,5530,5530,0
20230621,142300,75169240,5530,5530,5530,5530,0
20230621,142200,75169240,5530,5530,5530,5530,0
20230621,142100,75169240,5530,5530,5530,5530,2
20230621,142000,75158180,5510,5510,5510,5510,0
20230621,141900,75158180,5510,5510,5510,5510,0
20230621,141800,75158180,5510,5510,5510,5510,0
20230621,141700,75158180,5510,5510,5510,5510,4
20230621,141600,75136140,5530,5530,5530,5530,0
20230621,141500,75136140,5530,5530,5530,5530,0
20230621,141400,75136140,5530,5510,5530,5510,210
20230621,141300,73976160,5510,5510,5510,5510,0
20230621,141200,73976160,5510,5510,5510,5510,0
20230621,141100,73976160,5510,5510,5510,5510,0
20230621,141000,73976160,5510,5510,5510,5510,0
20230621,140900,73976160,5510,5510,5510,5510,0
20230621,140800,73976160,5510,5510,5510,5510,0
20230621,140700,73976160,5510,5510,5510,5510,0
20230621,140600,73976160,5510,5510,5510,5510,5
20230621,140500,73948610,5490,5490,5490,5490,0
20230621,140400,73948610,5490,5490,5490,5490,28
20230621,140300,73794890,5490,5490,5490,5490,0
20230621,140200,73794890,5490,5490,5490,5490,0
20230621,140100,73794890,5490,5500,5500,5490,49
20230621,140000,73525870,5500,5500,5500,5500,3
20230621,135900,73509370,5520,5520,5520,5520,106
20230621,135800,72924250,5520,5520,5520,5520,0
20230621,135700,72924250,5520,5520,5520,5520,0
20230621,135600,72924250,5520,5520,5520,5520,0
20230621,135500,72924250,5520,5520,5520,5520,0
20230621,135400,72924250,5520,5520,5520,5520,0
20230621,135300,72924250,5520,5520,5520,5520,0
20230621,135200,72924250,5520,5520,5520,5520,3
20230621,135100,72907690,5520,5520,5520,5520,15
20230621,135000,72824890,5530,5530,5530,5530,0
20230621,134900,72824890,5530,5530,5530,5530,1
20230621,134800,72819360,5530,5530,5530,5530,100
20230621,134700,72266360,5510,5510,5550,5510,300
20230621,134600,70612750,5510,5510,5510,5510,100
20230621,134500,70061750,5530,5490,5530,5470,1232
20230621,134400,63299260,5500,5500,5500,5500,0
20230621,134300,63299260,5500,5500,5500,5500,0
20230621,134200,63299260,5500,5500,5500,5500,0
20230621,134100,63299260,5500,5500,5500,5500,0
20230621,134000,63299260,5500,5500,5500,5500,60
20230621,133900,62969260,5500,5500,5500,5500,0
20230621,133800,62969260,5500,5500,5500,5500,0
20230621,133700,62969260,5500,5500,5500,5500,2
20230621,133600,62958260,5500,5500,5500,5500,0
20230621,133500,62958260,5500,5500,5500,5500,0
20230621,133400,62958260,5500,5500,5500,5500,6
20230621,133300,62925260,5520,5520,5520,5520,0
20230621,133200,62925260,5520,5520,5520,5520,0
20230621,133100,62925260,5520,5520,5520,5520,0
20230621,133000,62925260,5520,5520,5520,5520,0
20230621,132900,62925260,5520,5520,5520,5520,0
20230621,132800,62925260,5520,5520,5520,5520,0
20230621,132700,62925260,5520,5520,5520,5520,0
20230621,132600,62925260,5520,5520,5520,5520,0
20230621,132500,62925260,5520,5520,5520,5520,0
20230621,132400,62925260,5520,5520,5520,5520,0
20230621,132300,62925260,5520,5520,5520,5520,0
20230621,132200,62925260,5520,5520,5520,5520,0
20230621,132100,62925260,5520,5520,5520,5520,0
20230621,132000,62925260,5520,5520,5520,5520,0
20230621,131900,62925260,5520,5520,5520,5520,0
20230621,131800,62925260,5520,5520,5520,5520,0
20230621,131700,62925260,5520,5520,5520,5520,50
20230621,131600,62649260,5520,5520,5520,5520,0
20230621,131500,62649260,5520,5520,5520,5520,4
20230621,131400,62627180,5530,5530,5530,5530,0
20230621,131300,62627180,5530,5530,5530,5530,0
20230621,131200,62627180,5530,5530,5530,5530,0
20230621,131100,62627180,5530,5510,5530,5510,24
20230621,131000,62494560,5500,5500,5500,5500,0
20230621,130900,62494560,5500,5500,5500,5500,0
20230621,130800,62494560,5500,5500,5500,5500,0
20230621,130700,62494560,5500,5490,5550,5460,665
20230621,130600,58859060,5500,5500,5500,5500,51
20230621,130500,58578560,5500,5500,5500,5500,298
20230621,130400,56939560,5510,5510,5510,5510,10
20230621,130300,56884460,5510,5510,5510,5510,0
20230621,130200,56884460,5510,5510,5510,5510,0
20230621,130100,56884460,5510,5510,5510,5510,0
20230621,130000,56884460,5510,5510,5510,5510,0
20230621,125900,56884460,5510,5510,5510,5510,0
20230621,125800,56884460,5510,5510,5510,5510,0
20230621,125700,56884460,5510,5510,5510,5510,0
20230621,125600,56884460,5510,5510,5510,5510,0
20230621,125500,56884460,5510,5510,5510,5510,0
20230621,125400,56884460,5510,5520,5550,5510,210
20230621,125300,55726750,5500,5500,5500,5500,0
20230621,125200,55726750,5500,5500,5500,5500,0
20230621,125100,55726750,5500,5500,5500,5500,251
20230621,125000,54346250,5490,5490,5490,5490,353
20230621,124900,52408280,5520,5520,5520,5520,0
20230621,124800,52408280,5520,5490,5520,5480,503
20230621,124700,49648370,5510,5510,5510,5510,0
20230621,124600,49648370,5510,5510,5510,5510,10
20230621,124500,49593270,5520,5510,5520,5510,200
20230621,124400,48489350,5520,5510,5520,5510,5
20230621,124300,48461790,5510,5510,5510,5510,0
20230621,124200,48461790,5510,5510,5510,5510,0
20230621,124100,48461790,5510,5510,5510,5510,0
20230621,124000,48461790,5510,5510,5510,5510,0
20230621,123900,48461790,5510,5510,5510,5510,7
20230621,123800,48423220,5510,5510,5510,5510,0
20230621,123700,48423220,5510,5490,5510,5490,4
20230621,123600,48401220,5510,5500,5510,5490,11
20230621,123500,48340770,5540,5540,5540,5540,0
20230621,123400,48340770,5540,5540,5540,5540,0
20230621,123300,48340770,5540,5540,5540,5540,0
20230621,123200,48340770,5540,5540,5540,5540,0
20230621,123100,48340770,5540,5540,5540,5540,0
20230621,123000,48340770,5540,5540,5540,5540,0
20230621,122900,48340770,5540,5540,5540,5540,0
20230621,122800,48340770,5540,5540,5540,5540,0
20230621,122700,48340770,5540,5540,5540,5540,0
20230621,122600,48340770,5540,5540,5540,5540,0
20230621,122500,48340770,5540,5540,5540,5540,0
20230621,122400,48340770,5540,5540,5540,5540,0
20230621,122300,48340770,5540,5540,5540,5540,0
20230621,122200,48340770,5540,5520,5540,5490,1505
20230621,122100,40059240,5550,5550,5550,5550,0
20230621,122000,40059240,5550,5550,5550,5550,0
20230621,121900,40059240,5550,5550,5550,5550,0
20230621,121800,40059240,5550,5550,5550,5550,0
20230621,121700,40059240,5550,5550,5550,5550,200
20230621,121600,38949240,5550,5550,5550,5550,0
20230621,121500,38949240,5550,5550,5550,5550,0
20230621,121400,38949240,5550,5550,5550,5550,0
20230621,121300,38949240,5550,5550,5550,5550,0
20230621,121200,38949240,5550,5550,5550,5550,0
20230621,121100,38949240,5550,5550,5550,5550,0
20230621,121000,38949240,5550,5550,5550,5550,0
20230621,120900,38949240,5550,5550,5550,5550,0
20230621,120800,38949240,5550,5550,5550,5550,0
20230621,120700,38949240,5550,5550,5550,5550,2
20230621,120600,38938140,5530,5530,5530,5530,0
20230621,120500,38938140,5530,5530,5530,5530,0
20230621,120400,38938140,5530,5530,5530,5530,4
20230621,120300,38916020,5530,5530,5530,5530,0
20230621,120200,38916020,5530,5530,5530,5530,190
20230621,120100,37865320,5550,5550,5550,5550,0
20230621,120000,37865320,5550,5540,5550,5540,100
20230621,115900,37310530,5540,5540,5540,5540,0
20230621,115800,37310530,5540,5540,5540,5540,0
20230621,115700,37310530,5540,5540,5540,5540,0
20230621,115600,37310530,5540,5540,5540,5540,400
20230621,115500,35094530,5540,5540,5540,5540,0
20230621,115400,35094530,5540,5540,5540,5540,0
20230621,115300,35094530,5540,5540,5540,5540,0
20230621,115200,35094530,5540,5530,5540,5530,310
20230621,115100,33377180,5540,5540,5540,5540,0
20230621,115000,33377180,5540,5540,5540,5500,3453
20230621,114900,14334580,5550,5550,5550,5550,0
20230621,114800,14334580,5550,5550,5550,5550,0
20230621,114700,14334580,5550,5550,5550,5550,0
20230621,114600,14334580,5550,5550,5550,5550,0
20230621,114500,14334580,5550,5550,5550,5550,0
20230621,114400,14334580,5550,5550,5550,5550,0
20230621,114300,14334580,5550,5550,5550,5550,0
20230621,114200,14334580,5550,5550,5550,5550,80
20230621,114100,13890580,5580,5580,5580,5580,0
20230621,114000,13890580,5580,5580,5580,5580,0
20230621,113900,13890580,5580,5580,5580,5580,0
20230621,113800,13890580,5580,5580,5580,5580,0
20230621,113700,13890580,5580,5580,5580,5580,0
20230621,113600,13890580,5580,5580,5580,5580,0
20230621,113500,13890580,5580,5580,5580,5580,0
20230621,113400,13890580,5580,5580,5580,5580,0
20230621,113300,13890580,5580,5580,5580,5580,0
20230621,113200,13890580,5580,5580,5580,5580,0
20230621,113100,13890580,5580,5580,5580,5580,0
20230621,113000,13890580,5580,5580,5580,5580,0
20230621,112900,13890580,5580,5580,5580,5580,10
20230621,112800,13834780,5580,5560,5580,5560,110
20230621,112700,13222630,5560,5560,5560,5560,0
20230621,112600,13222630,5560,5560,5560,5560,0
20230621,112500,13222630,5560,5560,5560,5560,0
20230621,112400,13222630,5560,5560,5560,5560,0
20230621,112300,13222630,5560,5560,5560,5560,0
20230621,112200,13222630,5560,5560,5560,5560,0
20230621,112100,13222630,5560,5560,5560,5560,0
20230621,112000,13222630,5560,5560,5560,5560,0
20230621,111900,13222630,5560,5560,5560,5560,1
20230621,111800,13217070,5560,5560,5560,5560,0
20230621,111700,13217070,5560,5560,5560,5560,0
20230621,111600,13217070,5560,5560,5560,5560,0
20230621,111500,13217070,5560,5560,5560,5560,0
20230621,111400,13217070,5560,5560,5560,5560,0
20230621,111300,13217070,5560,5560,5560,5560,0
20230621,111200,13217070,5560,5560,5560,5560,0
20230621,111100,13217070,5560,5550,5560,5550,433
20230621,111000,10810080,5550,5550,5550,5550,0
20230621,110900,10810080,5550,5550,5550,5550,0
20230621,110800,10810080,5550,5550,5550,5550,0
20230621,110700,10810080,5550,5550,5550,5550,0
20230621,110600,10810080,5550,5550,5550,5550,0
20230621,110500,10810080,5550,5550,5550,5550,0
20230621,110400,10810080,5550,5550,5550,5550,0
20230621,110300,10810080,5550,5550,5550,5550,0
20230621,110200,10810080,5550,5550,5550,5550,0
20230621,110100,10810080,5550,5550,5550,5550,0
20230621,110000,10810080,5550,5550,5550,5550,0
20230621,105900,10810080,5550,5550,5550,5550,0
20230621,105800,10810080,5550,5550,5550,5550,0
20230621,105700,10810080,5550,5550,5550,5550,0
20230621,105600,10810080,5550,5550,5550,5550,0
20230621,105500,10810080,5550,5550,5550,5550,0
20230621,105400,10810080,5550,5550,5550,5550,0
20230621,105300,10810080,5550,5550,5550,5550,0
20230621,105200,10810080,5550,5550,5550,5550,0
20230621,105100,10810080,5550,5550,5550,5550,0
20230621,105000,10810080,5550,5550,5550,5550,10
20230621,104900,10754580,5540,5540,5540,5540,100
20230621,104800,10200580,5540,5540,5540,5540,0
20230621,104700,10200580,5540,5540,5540,5540,0
20230621,104600,10200580,5540,5540,5540,5540,0
20230621,104500,10200580,5540,5540,5540,5540,5
20230621,104400,10172880,5520,5520,5520,5520,0
20230621,104300,10172880,5520,5520,5520,5520,265
20230621,104200,8710080,5520,5520,5520,5520,0
20230621,104100,8710080,5520,5520,5520,5520,27
20230621,104000,8561040,5530,5530,5530,5530,0
20230621,103900,8561040,5530,5530,5530,5530,0
20230621,103800,8561040,5530,5530,5530,5530,0
20230621,103700,8561040,5530,5530,5530,5530,0
20230621,103600,8561040,5530,5530,5530,5530,0
20230621,103500,8561040,5530,5530,5530,5530,0
20230621,103400,8561040,5530,5530,5530,5530,1
20230621,103300,8555510,5530,5530,5530,5530,0
20230621,103200,8555510,5530,5530,5530,5530,0
20230621,103100,8555510,5530,5530,5530,5530,0
20230621,103000,8555510,5530,5530,5530,5530,2
20230621,102900,8544450,5530,5530,5530,5530,0
20230621,102800,8544450,5530,5530,5530,5530,0
20230621,102700,8544450,5530,5530,5530,5530,1
20230621,102600,8538920,5530,5530,5530,5530,0
20230621,102500,8538920,5530,5530,5530,5530,4
20230621,102400,8516800,5530,5530,5530,5530,25
20230621,102300,8378550,5550,5550,5550,5550,0
20230621,102200,8378550,5550,5550,5550,5550,1
20230621,102100,8373000,5520,5540,5540,5520,66
20230621,102000,8007680,5520,5520,5520,5520,0
20230621,101900,8007680,5520,5520,5520,5520,10
20230621,101800,7952480,5520,5520,5520,5520,10
20230621,101700,7897280,5530,5530,5530,5530,0
20230621,101600,7897280,5530,5530,5530,5530,2
20230621,101500,7886220,5530,5530,5530,5530,0
20230621,101400,7886220,5530,5530,5530,5530,0
20230621,101300,7886220,5530,5530,5530,5530,1
20230621,101200,7880690,5530,5530,5530,5530,0
20230621,101100,7880690,5530,5530,5530,5530,0
20230621,101000,7880690,5530,5530,5530,5530,0
20230621,100900,7880690,5530,5530,5530,5530,0
20230621,100800,7880690,5530,5530,5530,5530,148
20230621,100700,7062250,5520,5520,5520,5520,109
20230621,100600,6460570,5530,5530,5530,5530,6
20230621,100500,6427390,5530,5530,5530,5530,0
20230621,100400,6427390,5530,5530,5530,5530,6
20230621,100300,6394210,5550,5550,5550,5550,0
20230621,100200,6394210,5550,5550,5550,5550,0
20230621,100100,6394210,5550,5530,5550,5530,34
20230621,100000,6205810,5530,5560,5560,5530,157
20230621,095900,5337540,5560,5560,5560,5560,0
20230621,095800,5337540,5560,5560,5560,5560,0
20230621,095700,5337540,5560,5560,5560,5560,5
20230621,095600,5309740,5560,5560,5560,5560,0
20230621,095500,5309740,5560,5560,5560,5560,0
20230621,095400,5309740,5560,5530,5560,5530,139
20230621,095300,4538470,5530,5530,5530,5530,24
20230621,095200,4405750,5530,5560,5560,5530,30
20230621,095100,4239550,5550,5550,5550,5550,110
20230621,095000,3629050,5550,5550,5550,5550,12
20230621,094900,3562450,5550,5550,5550,5550,16
20230621,094800,3473650,5550,5550,5550,5550,24
20230621,094700,3340450,5550,5550,5550,5550,15
20230621,094600,3257200,5550,5550,5550,5550,1
20230621,094500,3251650,5550,5550,5550,5550,0
20230621,094400,3251650,5550,5550,5550,5550,0
20230621,094300,3251650,5550,5550,5550,5550,0
20230621,094200,3251650,5550,5550,5550,5550,0
20230621,094100,3251650,5550,5550,5550,5550,0
20230621,094000,3251650,5550,5550,5550,5550,0
20230621,093900,3251650,5550,5550,5550,5550,0
20230621,093800,3251650,5550,5550,5550,5550,0
20230621,093700,3251650,5550,5550,5550,5550,0
20230621,093600,3251650,5550,5550,5550,5550,0
20230621,093500,3251650,5550,5550,5550,5550,1
20230621,093400,3246100,5550,5550,5550,5550,0
20230621,093300,3246100,5550,5550,5550,5550,0
20230621,093200,3246100,5550,5550,5550,5550,0
20230621,093100,3246100,5550,5550,5550,5550,0
20230621,093000,3246100,5550,5550,5550,5550,1
20230621,092900,3240550,5550,5550,5550,5550,0
20230621,092800,3240550,5550,5550,5550,5550,0
20230621,092700,3240550,5550,5550,5550,5550,0
20230621,092600,3240550,5550,5550,5550,5550,76
20230621,092500,2818750,5560,5560,5560,5560,14
20230621,092400,2740910,5550,5550,5550,5550,3
20230621,092300,2724260,5550,5550,5550,5550,3
20230621,092200,2707610,5560,5550,5560,5550,102
20230621,092100,2141000,5540,5540,5540,5540,0
20230621,092000,2141000,5540,5540,5540,5540,0
20230621,091900,2141000,5540,5540,5540,5540,0
20230621,091800,2141000,5540,5540,5540,5540,0
20230621,091700,2141000,5540,5540,5540,5540,0
20230621,091600,2141000,5540,5540,5540,5540,0
20230621,091500,2141000,5540,5540,5540,5540,1
20230621,091400,2135460,5540,5540,5540,5540,1
20230621,091300,2129920,5550,5550,5550,5550,0
20230621,091200,2129920,5550,5550,5550,5550,0
20230621,091100,2129920,5550,5550,5550,5550,0
20230621,091000,2129920,5550,5550,5550,5550,0
20230621,090900,2129920,5550,5550,5550,5550,0
20230621,090800,2129920,5550,5550,5550,5550,0
20230621,090700,2129920,5550,5550,5550,5550,0
20230621,090600,2129920,5550,5550,5550,5550,0
20230621,090500,2129920,5550,5520,5550,5520,193
20230621,090400,1061560,5520,5520,5520,5520,20
20230621,090300,951160,5530,5530,5530,5530,0
20230621,090200,951160,5530,5530,5530,5530,0
20230621,090100,951160,5530,5530,5530,5530,62
20230621,090000,608300,5530,5530,5530,5530,110