KissMeData/089150/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230200,138392680,3695,3695,3695,3695,1749
20230621,230100,138392680,3695,3695,3695,3695,0
20230621,230000,138392680,3695,3695,3695,3695,0
20230621,225900,138392680,3695,3695,3695,3695,0
20230621,225800,138392680,3695,3695,3695,3695,0
20230621,225700,138392680,3695,3695,3695,3695,0
20230621,225600,138392680,3695,3695,3695,3695,0
20230621,225500,138392680,3695,3695,3695,3695,0
20230621,225400,138392680,3695,3695,3695,3695,0
20230621,225300,138392680,3695,3695,3695,3695,0
20230621,225200,138392680,3695,3695,3695,3695,0
20230621,225100,138392680,3695,3695,3695,3695,0
20230621,225000,138392680,3695,3695,3695,3695,0
20230621,224900,138392680,3695,3695,3695,3695,0
20230621,224800,138392680,3695,3695,3695,3695,0
20230621,224700,138392680,3695,3695,3695,3695,0
20230621,224600,138392680,3695,3695,3695,3695,0
20230621,224500,138392680,3695,3695,3695,3695,0
20230621,224400,138392680,3695,3695,3695,3695,0
20230621,224300,138392680,3695,3695,3695,3695,0
20230621,224200,138392680,3695,3695,3695,3695,0
20230621,224100,138392680,3695,3695,3695,3695,0
20230621,224000,138392680,3695,3695,3695,3695,0
20230621,223900,138392680,3695,3695,3695,3695,0
20230621,223800,138392680,3695,3695,3695,3695,0
20230621,223700,138392680,3695,3695,3695,3695,0
20230621,223600,138392680,3695,3695,3695,3695,0
20230621,223500,138392680,3695,3695,3695,3695,0
20230621,223400,138392680,3695,3695,3695,3695,0
20230621,223300,138392680,3695,3695,3695,3695,0
20230621,223200,138392680,3695,3695,3695,3695,1749
20230621,223100,138392680,3695,3695,3695,3695,0
20230621,223000,138392680,3695,3695,3695,3695,0
20230621,222900,138392680,3695,3695,3695,3695,0
20230621,222800,138392680,3695,3695,3695,3695,0
20230621,222700,138392680,3695,3695,3695,3695,0
20230621,222600,138392680,3695,3695,3695,3695,0
20230621,222500,138392680,3695,3695,3695,3695,0
20230621,222400,138392680,3695,3695,3695,3695,0
20230621,222300,138392680,3695,3695,3695,3695,0
20230621,222200,138392680,3695,3695,3695,3695,0
20230621,222100,138392680,3695,3695,3695,3695,0
20230621,222000,138392680,3695,3695,3695,3695,0
20230621,221900,138392680,3695,3695,3695,3695,0
20230621,221800,138392680,3695,3695,3695,3695,0
20230621,221700,138392680,3695,3695,3695,3695,0
20230621,221600,138392680,3695,3695,3695,3695,0
20230621,221500,138392680,3695,3695,3695,3695,0
20230621,221400,138392680,3695,3695,3695,3695,0
20230621,221300,138392680,3695,3695,3695,3695,0
20230621,221200,138392680,3695,3695,3695,3695,0
20230621,221100,138392680,3695,3695,3695,3695,0
20230621,221000,138392680,3695,3695,3695,3695,0
20230621,220900,138392680,3695,3695,3695,3695,0
20230621,220800,138392680,3695,3695,3695,3695,0
20230621,220700,138392680,3695,3695,3695,3695,0
20230621,220600,138392680,3695,3695,3695,3695,0
20230621,220500,138392680,3695,3695,3695,3695,0
20230621,220400,138392680,3695,3695,3695,3695,0
20230621,220300,138392680,3695,3695,3695,3695,0
20230621,220200,138392680,3695,3695,3695,3695,1749
20230621,220100,138392680,3695,3695,3695,3695,0
20230621,220000,138392680,3695,3695,3695,3695,0
20230621,215900,138392680,3695,3695,3695,3695,0
20230621,215800,138392680,3695,3695,3695,3695,0
20230621,215700,138392680,3695,3695,3695,3695,0
20230621,215600,138392680,3695,3695,3695,3695,0
20230621,215500,138392680,3695,3695,3695,3695,0
20230621,215400,138392680,3695,3695,3695,3695,0
20230621,215300,138392680,3695,3695,3695,3695,0
20230621,215200,138392680,3695,3695,3695,3695,0
20230621,215100,138392680,3695,3695,3695,3695,0
20230621,215000,138392680,3695,3695,3695,3695,0
20230621,214900,138392680,3695,3695,3695,3695,0
20230621,214800,138392680,3695,3695,3695,3695,0
20230621,214700,138392680,3695,3695,3695,3695,0
20230621,214600,138392680,3695,3695,3695,3695,0
20230621,214500,138392680,3695,3695,3695,3695,0
20230621,214400,138392680,3695,3695,3695,3695,0
20230621,214300,138392680,3695,3695,3695,3695,0
20230621,214200,138392680,3695,3695,3695,3695,0
20230621,214100,138392680,3695,3695,3695,3695,0
20230621,214000,138392680,3695,3695,3695,3695,0
20230621,213900,138392680,3695,3695,3695,3695,0
20230621,213800,138392680,3695,3695,3695,3695,0
20230621,213700,138392680,3695,3695,3695,3695,0
20230621,213600,138392680,3695,3695,3695,3695,0
20230621,213500,138392680,3695,3695,3695,3695,0
20230621,213400,138392680,3695,3695,3695,3695,0
20230621,213300,138392680,3695,3695,3695,3695,0
20230621,213200,138392680,3695,3695,3695,3695,1749
20230621,213100,138392680,3695,3695,3695,3695,0
20230621,213000,138392680,3695,3695,3695,3695,0
20230621,212900,138392680,3695,3695,3695,3695,0
20230621,212800,138392680,3695,3695,3695,3695,0
20230621,212700,138392680,3695,3695,3695,3695,0
20230621,212600,138392680,3695,3695,3695,3695,0
20230621,212500,138392680,3695,3695,3695,3695,0
20230621,212400,138392680,3695,3695,3695,3695,0
20230621,212300,138392680,3695,3695,3695,3695,0
20230621,212200,138392680,3695,3695,3695,3695,0
20230621,212100,138392680,3695,3695,3695,3695,0
20230621,212000,138392680,3695,3695,3695,3695,0
20230621,211900,138392680,3695,3695,3695,3695,0
20230621,211800,138392680,3695,3695,3695,3695,0
20230621,211700,138392680,3695,3695,3695,3695,0
20230621,211600,138392680,3695,3695,3695,3695,0
20230621,211500,138392680,3695,3695,3695,3695,0
20230621,211400,138392680,3695,3695,3695,3695,0
20230621,211300,138392680,3695,3695,3695,3695,0
20230621,211200,138392680,3695,3695,3695,3695,0
20230621,211100,138392680,3695,3695,3695,3695,0
20230621,211000,138392680,3695,3695,3695,3695,0
20230621,210900,138392680,3695,3695,3695,3695,0
20230621,210800,138392680,3695,3695,3695,3695,0
20230621,210700,138392680,3695,3695,3695,3695,0
20230621,210600,138392680,3695,3695,3695,3695,0
20230621,210500,138392680,3695,3695,3695,3695,0
20230621,210400,138392680,3695,3695,3695,3695,0
20230621,210300,138392680,3695,3695,3695,3695,0
20230621,210200,138392680,3695,3695,3695,3695,1749
20230621,210100,138392680,3695,3695,3695,3695,0
20230621,210000,138392680,3695,3695,3695,3695,0
20230621,205900,138392680,3695,3695,3695,3695,0
20230621,205800,138392680,3695,3695,3695,3695,0
20230621,205700,138392680,3695,3695,3695,3695,0
20230621,205600,138392680,3695,3695,3695,3695,0
20230621,205500,138392680,3695,3695,3695,3695,0
20230621,205400,138392680,3695,3695,3695,3695,0
20230621,205300,138392680,3695,3695,3695,3695,0
20230621,205200,138392680,3695,3695,3695,3695,0
20230621,205100,138392680,3695,3695,3695,3695,0
20230621,205000,138392680,3695,3695,3695,3695,0
20230621,204900,138392680,3695,3695,3695,3695,0
20230621,204800,138392680,3695,3695,3695,3695,0
20230621,204700,138392680,3695,3695,3695,3695,0
20230621,204600,138392680,3695,3695,3695,3695,0
20230621,204500,138392680,3695,3695,3695,3695,0
20230621,204400,138392680,3695,3695,3695,3695,0
20230621,204300,138392680,3695,3695,3695,3695,0
20230621,204200,138392680,3695,3695,3695,3695,0
20230621,204100,138392680,3695,3695,3695,3695,0
20230621,204000,138392680,3695,3695,3695,3695,0
20230621,203900,138392680,3695,3695,3695,3695,0
20230621,203800,138392680,3695,3695,3695,3695,0
20230621,203700,138392680,3695,3695,3695,3695,0
20230621,203600,138392680,3695,3695,3695,3695,0
20230621,203500,138392680,3695,3695,3695,3695,0
20230621,203400,138392680,3695,3695,3695,3695,0
20230621,203300,138392680,3695,3695,3695,3695,0
20230621,203200,138392680,3695,3695,3695,3695,1749
20230621,203100,138392680,3695,3695,3695,3695,0
20230621,203000,138392680,3695,3695,3695,3695,0
20230621,202900,138392680,3695,3695,3695,3695,0
20230621,202800,138392680,3695,3695,3695,3695,0
20230621,202700,138392680,3695,3695,3695,3695,0
20230621,202600,138392680,3695,3695,3695,3695,0
20230621,202500,138392680,3695,3695,3695,3695,0
20230621,202400,138392680,3695,3695,3695,3695,0
20230621,202300,138392680,3695,3695,3695,3695,0
20230621,202200,138392680,3695,3695,3695,3695,0
20230621,202100,138392680,3695,3695,3695,3695,0
20230621,202000,138392680,3695,3695,3695,3695,0
20230621,201900,138392680,3695,3695,3695,3695,0
20230621,201800,138392680,3695,3695,3695,3695,0
20230621,201700,138392680,3695,3695,3695,3695,0
20230621,201600,138392680,3695,3695,3695,3695,0
20230621,201500,138392680,3695,3695,3695,3695,0
20230621,201400,138392680,3695,3695,3695,3695,0
20230621,201300,138392680,3695,3695,3695,3695,0
20230621,201200,138392680,3695,3695,3695,3695,0
20230621,201100,138392680,3695,3695,3695,3695,0
20230621,201000,138392680,3695,3695,3695,3695,0
20230621,200900,138392680,3695,3695,3695,3695,0
20230621,200800,138392680,3695,3695,3695,3695,0
20230621,200700,138392680,3695,3695,3695,3695,0
20230621,200600,138392680,3695,3695,3695,3695,0
20230621,200500,138392680,3695,3695,3695,3695,0
20230621,200400,138392680,3695,3695,3695,3695,0
20230621,200300,138392680,3695,3695,3695,3695,0
20230621,200200,138392680,3695,3695,3695,3695,1749
20230621,200100,138392680,3695,3695,3695,3695,0
20230621,200000,138392680,3695,3695,3695,3695,0
20230621,195900,138392680,3695,3695,3695,3695,0
20230621,195800,138392680,3695,3695,3695,3695,0
20230621,195700,138392680,3695,3695,3695,3695,0
20230621,195600,138392680,3695,3695,3695,3695,0
20230621,195500,138392680,3695,3695,3695,3695,0
20230621,195400,138392680,3695,3695,3695,3695,0
20230621,195300,138392680,3695,3695,3695,3695,0
20230621,195200,138392680,3695,3695,3695,3695,0
20230621,195100,138392680,3695,3695,3695,3695,0
20230621,195000,138392680,3695,3695,3695,3695,0
20230621,194900,138392680,3695,3695,3695,3695,0
20230621,194800,138392680,3695,3695,3695,3695,0
20230621,194700,138392680,3695,3695,3695,3695,0
20230621,194600,138392680,3695,3695,3695,3695,0
20230621,194500,138392680,3695,3695,3695,3695,0
20230621,194400,138392680,3695,3695,3695,3695,0
20230621,194300,138392680,3695,3695,3695,3695,0
20230621,194200,138392680,3695,3695,3695,3695,0
20230621,194100,138392680,3695,3695,3695,3695,0
20230621,194000,138392680,3695,3695,3695,3695,0
20230621,193900,138392680,3695,3695,3695,3695,0
20230621,193800,138392680,3695,3695,3695,3695,0
20230621,193700,138392680,3695,3695,3695,3695,0
20230621,193600,138392680,3695,3695,3695,3695,0
20230621,193500,138392680,3695,3695,3695,3695,0
20230621,193400,138392680,3695,3695,3695,3695,0
20230621,193300,138392680,3695,3695,3695,3695,0
20230621,193200,138392680,3695,3695,3695,3695,1749
20230621,193100,138392680,3695,3695,3695,3695,0
20230621,193000,138392680,3695,3695,3695,3695,0
20230621,192900,138392680,3695,3695,3695,3695,0
20230621,192800,138392680,3695,3695,3695,3695,0
20230621,192700,138392680,3695,3695,3695,3695,0
20230621,192600,138392680,3695,3695,3695,3695,0
20230621,192500,138392680,3695,3695,3695,3695,0
20230621,192400,138392680,3695,3695,3695,3695,0
20230621,192300,138392680,3695,3695,3695,3695,0
20230621,192200,138392680,3695,3695,3695,3695,0
20230621,192100,138392680,3695,3695,3695,3695,0
20230621,192000,138392680,3695,3695,3695,3695,0
20230621,191900,138392680,3695,3695,3695,3695,0
20230621,191800,138392680,3695,3695,3695,3695,0
20230621,191700,138392680,3695,3695,3695,3695,0
20230621,191600,138392680,3695,3695,3695,3695,0
20230621,191500,138392680,3695,3695,3695,3695,0
20230621,191400,138392680,3695,3695,3695,3695,0
20230621,191300,138392680,3695,3695,3695,3695,0
20230621,191200,138392680,3695,3695,3695,3695,0
20230621,191100,138392680,3695,3695,3695,3695,0
20230621,191000,138392680,3695,3695,3695,3695,0
20230621,190900,138392680,3695,3695,3695,3695,0
20230621,190800,138392680,3695,3695,3695,3695,0
20230621,190700,138392680,3695,3695,3695,3695,0
20230621,190600,138392680,3695,3695,3695,3695,0
20230621,190500,138392680,3695,3695,3695,3695,0
20230621,190400,138392680,3695,3695,3695,3695,0
20230621,190300,138392680,3695,3695,3695,3695,0
20230621,190200,138392680,3695,3695,3695,3695,1749
20230621,190100,138392680,3695,3695,3695,3695,0
20230621,190000,138392680,3695,3695,3695,3695,0
20230621,185900,138392680,3695,3695,3695,3695,0
20230621,185800,138392680,3695,3695,3695,3695,0
20230621,185700,138392680,3695,3695,3695,3695,0
20230621,185600,138392680,3695,3695,3695,3695,0
20230621,185500,138392680,3695,3695,3695,3695,0
20230621,185400,138392680,3695,3695,3695,3695,0
20230621,185300,138392680,3695,3695,3695,3695,0
20230621,185200,138392680,3695,3695,3695,3695,0
20230621,185100,138392680,3695,3695,3695,3695,0
20230621,185000,138392680,3695,3695,3695,3695,0
20230621,184900,138392680,3695,3695,3695,3695,0
20230621,184800,138392680,3695,3695,3695,3695,0
20230621,184700,138392680,3695,3695,3695,3695,0
20230621,184600,138392680,3695,3695,3695,3695,0
20230621,184500,138392680,3695,3695,3695,3695,0
20230621,184400,138392680,3695,3695,3695,3695,0
20230621,184300,138392680,3695,3695,3695,3695,0
20230621,184200,138392680,3695,3695,3695,3695,0
20230621,184100,138392680,3695,3695,3695,3695,0
20230621,184000,138392680,3695,3695,3695,3695,0
20230621,183900,138392680,3695,3695,3695,3695,0
20230621,183800,138392680,3695,3695,3695,3695,0
20230621,183700,138392680,3695,3695,3695,3695,0
20230621,183600,138392680,3695,3695,3695,3695,0
20230621,183500,138392680,3695,3695,3695,3695,0
20230621,183400,138392680,3695,3695,3695,3695,0
20230621,183300,138392680,3695,3695,3695,3695,0
20230621,183200,138392680,3695,3695,3695,3695,1749
20230621,183100,138392680,3695,3695,3695,3695,0
20230621,183000,138392680,3695,3695,3695,3695,0
20230621,182900,138392680,3695,3695,3695,3695,0
20230621,182800,138392680,3695,3695,3695,3695,0
20230621,182700,138392680,3695,3695,3695,3695,0
20230621,182600,138392680,3695,3695,3695,3695,0
20230621,182500,138392680,3695,3695,3695,3695,0
20230621,182400,138392680,3695,3695,3695,3695,0
20230621,182300,138392680,3695,3695,3695,3695,0
20230621,182200,138392680,3695,3695,3695,3695,0
20230621,182100,138392680,3695,3695,3695,3695,0
20230621,182000,138392680,3695,3695,3695,3695,0
20230621,181900,138392680,3695,3695,3695,3695,0
20230621,181800,138392680,3695,3695,3695,3695,0
20230621,181700,138392680,3695,3695,3695,3695,0
20230621,181600,138392680,3695,3695,3695,3695,0
20230621,181500,138392680,3695,3695,3695,3695,0
20230621,181400,138392680,3695,3695,3695,3695,0
20230621,181300,138392680,3695,3695,3695,3695,0
20230621,181200,138392680,3695,3695,3695,3695,0
20230621,181100,138392680,3695,3695,3695,3695,0
20230621,181000,138392680,3695,3695,3695,3695,0
20230621,180900,138392680,3695,3695,3695,3695,0
20230621,180800,138392680,3695,3695,3695,3695,0
20230621,180700,138392680,3695,3695,3695,3695,0
20230621,180600,138392680,3695,3695,3695,3695,0
20230621,180500,138392680,3695,3695,3695,3695,0
20230621,180400,138392680,3695,3695,3695,3695,0
20230621,180300,138392680,3695,3695,3695,3695,0
20230621,180200,138392680,3695,3695,3695,3695,1749
20230621,180100,138392680,3695,3695,3695,3695,0
20230621,180000,138392680,3695,3695,3695,3695,0
20230621,175900,138392680,3695,3695,3695,3695,0
20230621,175800,138392680,3695,3695,3695,3695,0
20230621,175700,138392680,3695,3695,3695,3695,0
20230621,175600,138392680,3695,3695,3695,3695,0
20230621,175500,138392680,3695,3695,3695,3695,0
20230621,175400,138392680,3695,3695,3695,3695,0
20230621,175300,138392680,3695,3695,3695,3695,0
20230621,175200,138392680,3695,3695,3695,3695,0
20230621,175100,138392680,3695,3695,3695,3695,0
20230621,175000,138392680,3695,3695,3695,3695,0
20230621,174900,138392680,3695,3695,3695,3695,0
20230621,174800,138392680,3695,3695,3695,3695,0
20230621,174700,138392680,3695,3695,3695,3695,0
20230621,174600,138392680,3695,3695,3695,3695,0
20230621,174500,138392680,3695,3695,3695,3695,0
20230621,174400,138392680,3695,3695,3695,3695,0
20230621,174300,138392680,3695,3695,3695,3695,0
20230621,174200,138392680,3695,3695,3695,3695,0
20230621,174100,138392680,3695,3695,3695,3695,0
20230621,174000,138392680,3695,3695,3695,3695,0
20230621,173900,138392680,3695,3695,3695,3695,0
20230621,173800,138392680,3695,3695,3695,3695,0
20230621,173700,138392680,3695,3695,3695,3695,0
20230621,173600,138392680,3695,3695,3695,3695,0
20230621,173500,138392680,3695,3695,3695,3695,0
20230621,173400,138392680,3695,3695,3695,3695,0
20230621,173300,138392680,3695,3695,3695,3695,0
20230621,173200,138392680,3695,3695,3695,3695,1749
20230621,173100,138392680,3695,3695,3695,3695,0
20230621,173000,138392680,3695,3695,3695,3695,0
20230621,172900,138392680,3695,3695,3695,3695,0
20230621,172800,138392680,3695,3695,3695,3695,0
20230621,172700,138392680,3695,3695,3695,3695,0
20230621,172600,138392680,3695,3695,3695,3695,0
20230621,172500,138392680,3695,3695,3695,3695,0
20230621,172400,138392680,3695,3695,3695,3695,0
20230621,172300,138392680,3695,3695,3695,3695,0
20230621,172200,138392680,3695,3695,3695,3695,0
20230621,172100,138392680,3695,3695,3695,3695,0
20230621,172000,138392680,3695,3695,3695,3695,0
20230621,171900,138392680,3695,3695,3695,3695,0
20230621,171800,138392680,3695,3695,3695,3695,0
20230621,171700,138392680,3695,3695,3695,3695,0
20230621,171600,138392680,3695,3695,3695,3695,0
20230621,171500,138392680,3695,3695,3695,3695,0
20230621,171400,138392680,3695,3695,3695,3695,0
20230621,171300,138392680,3695,3695,3695,3695,0
20230621,171200,138392680,3695,3695,3695,3695,0
20230621,171100,138392680,3695,3695,3695,3695,0
20230621,171000,138392680,3695,3695,3695,3695,0
20230621,170900,138392680,3695,3695,3695,3695,0
20230621,170800,138392680,3695,3695,3695,3695,0
20230621,170700,138392680,3695,3695,3695,3695,0
20230621,170600,138392680,3695,3695,3695,3695,0
20230621,170500,138392680,3695,3695,3695,3695,0
20230621,170400,138392680,3695,3695,3695,3695,0
20230621,170300,138392680,3695,3695,3695,3695,0
20230621,170200,138392680,3695,3695,3695,3695,1749
20230621,170100,138392680,3695,3695,3695,3695,0
20230621,170000,138392680,3695,3695,3695,3695,0
20230621,165900,138392680,3695,3695,3695,3695,0
20230621,165800,138392680,3695,3695,3695,3695,0
20230621,165700,138392680,3695,3695,3695,3695,0
20230621,165600,138392680,3695,3695,3695,3695,0
20230621,165500,138392680,3695,3695,3695,3695,0
20230621,165400,138392680,3695,3695,3695,3695,0
20230621,165300,138392680,3695,3695,3695,3695,0
20230621,165200,138392680,3695,3695,3695,3695,0
20230621,165100,138392680,3695,3695,3695,3695,0
20230621,165000,138392680,3695,3695,3695,3695,0
20230621,164900,138392680,3695,3695,3695,3695,0
20230621,164800,138392680,3695,3695,3695,3695,0
20230621,164700,138392680,3695,3695,3695,3695,0
20230621,164600,138392680,3695,3695,3695,3695,0
20230621,164500,138392680,3695,3695,3695,3695,0
20230621,164400,138392680,3695,3695,3695,3695,0
20230621,164300,138392680,3695,3695,3695,3695,0
20230621,164200,138392680,3695,3695,3695,3695,0
20230621,164100,138392680,3695,3695,3695,3695,0
20230621,164000,138392680,3695,3695,3695,3695,0
20230621,163900,138392680,3695,3695,3695,3695,0
20230621,163800,138392680,3695,3695,3695,3695,0
20230621,163700,138392680,3695,3695,3695,3695,0
20230621,163600,138392680,3695,3695,3695,3695,0
20230621,163500,138392680,3695,3695,3695,3695,0
20230621,163400,138392680,3695,3695,3695,3695,0
20230621,163300,138392680,3695,3695,3695,3695,0
20230621,163200,138392680,3695,3695,3695,3695,1749
20230621,163100,138392680,3695,3695,3695,3695,0
20230621,163000,138392680,3695,3695,3695,3695,0
20230621,162900,138392680,3695,3695,3695,3695,0
20230621,162800,138392680,3695,3695,3695,3695,0
20230621,162700,138392680,3695,3695,3695,3695,0
20230621,162600,138392680,3695,3695,3695,3695,0
20230621,162500,138392680,3695,3695,3695,3695,0
20230621,162400,138392680,3695,3695,3695,3695,0
20230621,162300,138392680,3695,3695,3695,3695,0
20230621,162200,138392680,3695,3695,3695,3695,0
20230621,162100,138392680,3695,3695,3695,3695,0
20230621,162000,138392680,3695,3695,3695,3695,0
20230621,161900,138392680,3695,3695,3695,3695,0
20230621,161800,138392680,3695,3695,3695,3695,0
20230621,161700,138392680,3695,3695,3695,3695,0
20230621,161600,138392680,3695,3695,3695,3695,0
20230621,161500,138392680,3695,3695,3695,3695,0
20230621,161400,138392680,3695,3695,3695,3695,0
20230621,161300,138392680,3695,3695,3695,3695,0
20230621,161200,138392680,3695,3695,3695,3695,0
20230621,161100,138392680,3695,3695,3695,3695,0
20230621,161000,138392680,3695,3695,3695,3695,0
20230621,160900,138392680,3695,3695,3695,3695,0
20230621,160800,138392680,3695,3695,3695,3695,0
20230621,160700,138392680,3695,3695,3695,3695,0
20230621,160600,138392680,3695,3695,3695,3695,0
20230621,160500,138392680,3695,3695,3695,3695,0
20230621,160400,138392680,3695,3695,3695,3695,0
20230621,160300,138392680,3695,3695,3695,3695,0
20230621,160200,138392680,3695,3695,3695,3695,1749
20230621,160100,138392680,3695,3695,3695,3695,0
20230621,160000,138392680,3695,3695,3695,3695,0
20230621,155900,138392680,3695,3695,3695,3695,0
20230621,155800,138392680,3695,3695,3695,3695,0
20230621,155700,138392680,3695,3695,3695,3695,0
20230621,155600,138392680,3695,3695,3695,3695,0
20230621,155500,138392680,3695,3695,3695,3695,0
20230621,155400,138392680,3695,3695,3695,3695,0
20230621,155300,138392680,3695,3695,3695,3695,0
20230621,155200,138392680,3695,3695,3695,3695,0
20230621,155100,138392680,3695,3695,3695,3695,0
20230621,155000,138392680,3695,3695,3695,3695,0
20230621,154900,138392680,3695,3695,3695,3695,0
20230621,154800,138392680,3695,3695,3695,3695,0
20230621,154700,138392680,3695,3695,3695,3695,0
20230621,154600,138392680,3695,3695,3695,3695,0
20230621,154500,138392680,3695,3695,3695,3695,0
20230621,154400,138392680,3695,3695,3695,3695,0
20230621,154300,138392680,3695,3695,3695,3695,0
20230621,154200,138392680,3695,3695,3695,3695,0
20230621,154100,138392680,3695,3695,3695,3695,0
20230621,154000,138392680,3695,3695,3695,3695,0
20230621,153900,138392680,3695,3695,3695,3695,0
20230621,153800,138392680,3695,3695,3695,3695,0
20230621,153700,138392680,3695,3695,3695,3695,0
20230621,153600,138392680,3695,3695,3695,3695,0
20230621,153500,138392680,3695,3695,3695,3695,0
20230621,153400,138392680,3695,3695,3695,3695,0
20230621,153300,138392680,3695,3695,3695,3695,0
20230621,153200,138392680,3695,3695,3695,3695,1749
20230621,153100,138392680,3695,3695,3695,3695,0
20230621,153000,138392680,3695,3695,3695,3695,1749
20230621,152900,131930125,3695,3695,3695,3695,0
20230621,152800,131930125,3695,3695,3695,3695,0
20230621,152700,131930125,3695,3695,3695,3695,0
20230621,152600,131930125,3695,3695,3695,3695,0
20230621,152500,131930125,3695,3695,3695,3695,0
20230621,152400,131930125,3695,3695,3695,3695,0
20230621,152300,131930125,3695,3695,3695,3695,0
20230621,152200,131930125,3695,3695,3695,3695,0
20230621,152100,131930125,3695,3695,3695,3695,0
20230621,152000,131930125,3695,3695,3695,3695,0
20230621,151900,131930125,3695,3695,3695,3695,50
20230621,151800,131745375,3690,3690,3690,3690,0
20230621,151700,131745375,3690,3690,3690,3690,12
20230621,151600,131701095,3685,3695,3695,3685,1151
20230621,151500,127449850,3695,3695,3695,3695,468
20230621,151400,125720590,3695,3695,3695,3695,20
20230621,151300,125646690,3695,3700,3700,3695,96
20230621,151200,125291520,3695,3695,3695,3695,78
20230621,151100,125003310,3695,3695,3695,3695,19
20230621,151000,124933105,3695,3695,3695,3695,48
20230621,150900,124755745,3695,3695,3700,3695,487
20230621,150800,122954230,3695,3695,3695,3695,11
20230621,150700,122913585,3695,3695,3695,3695,300
20230621,150600,121805085,3700,3700,3700,3700,11
20230621,150500,121764385,3695,3700,3700,3695,1951
20230621,150400,114546020,3705,3705,3705,3705,392
20230621,150300,113093660,3705,3710,3710,3705,924
20230621,150200,109669880,3710,3710,3710,3710,0
20230621,150100,109669880,3710,3710,3710,3710,0
20230621,150000,109669880,3710,3710,3710,3710,0
20230621,145900,109669880,3710,3710,3710,3710,0
20230621,145800,109669880,3710,3715,3715,3710,12
20230621,145700,109625355,3715,3715,3715,3715,0
20230621,145600,109625355,3715,3715,3715,3715,0
20230621,145500,109625355,3715,3715,3715,3715,0
20230621,145400,109625355,3715,3715,3715,3715,0
20230621,145300,109625355,3715,3715,3715,3715,0
20230621,145200,109625355,3715,3715,3715,3715,0
20230621,145100,109625355,3715,3715,3715,3715,320
20230621,145000,108436555,3705,3710,3710,3705,3
20230621,144900,108425435,3725,3725,3725,3725,0
20230621,144800,108425435,3725,3705,3725,3705,23
20230621,144700,108340200,3705,3705,3705,3705,1000
20230621,144600,104635200,3705,3705,3705,3705,0
20230621,144500,104635200,3705,3705,3705,3705,10
20230621,144400,104598150,3705,3705,3705,3705,400
20230621,144300,103116150,3705,3705,3705,3705,0
20230621,144200,103116150,3705,3710,3710,3705,1549
20230621,144100,97372580,3725,3725,3725,3725,0
20230621,144000,97372580,3725,3725,3725,3725,0
20230621,143900,97372580,3725,3725,3725,3725,0
20230621,143800,97372580,3725,3710,3725,3710,4
20230621,143700,97357725,3725,3725,3725,3725,0
20230621,143600,97357725,3725,3725,3725,3725,0
20230621,143500,97357725,3725,3725,3725,3725,10
20230621,143400,97320475,3725,3725,3725,3725,0
20230621,143300,97320475,3725,3725,3725,3725,0
20230621,143200,97320475,3725,3725,3725,3725,0
20230621,143100,97320475,3725,3725,3725,3725,0
20230621,143000,97320475,3725,3725,3725,3725,0
20230621,142900,97320475,3725,3725,3725,3725,1
20230621,142800,97316750,3710,3710,3710,3710,0
20230621,142700,97316750,3710,3710,3710,3710,72
20230621,142600,97049630,3725,3725,3725,3725,0
20230621,142500,97049630,3725,3725,3725,3725,0
20230621,142400,97049630,3725,3725,3725,3725,0
20230621,142300,97049630,3725,3725,3725,3725,0
20230621,142200,97049630,3725,3725,3725,3725,0
20230621,142100,97049630,3725,3725,3725,3725,0
20230621,142000,97049630,3725,3725,3725,3725,0
20230621,141900,97049630,3725,3725,3725,3725,1
20230621,141800,97045905,3710,3710,3710,3710,0
20230621,141700,97045905,3710,3710,3710,3710,15
20230621,141600,96990255,3710,3710,3710,3710,0
20230621,141500,96990255,3710,3710,3710,3710,0
20230621,141400,96990255,3710,3710,3710,3710,0
20230621,141300,96990255,3710,3710,3710,3710,1
20230621,141200,96986545,3725,3725,3725,3725,0
20230621,141100,96986545,3725,3725,3725,3725,0
20230621,141000,96986545,3725,3725,3725,3725,0
20230621,140900,96986545,3725,3725,3725,3725,0
20230621,140800,96986545,3725,3725,3725,3725,0
20230621,140700,96986545,3725,3725,3725,3725,0
20230621,140600,96986545,3725,3725,3725,3725,0
20230621,140500,96986545,3725,3725,3725,3725,2
20230621,140400,96979095,3725,3725,3725,3725,0
20230621,140300,96979095,3725,3725,3725,3725,0
20230621,140200,96979095,3725,3725,3725,3725,0
20230621,140100,96979095,3725,3725,3725,3725,0
20230621,140000,96979095,3725,3725,3725,3725,0
20230621,135900,96979095,3725,3725,3725,3725,0
20230621,135800,96979095,3725,3725,3725,3725,1
20230621,135700,96975370,3710,3710,3710,3710,48
20230621,135600,96797290,3710,3710,3710,3710,3
20230621,135500,96786160,3710,3710,3710,3710,3
20230621,135400,96775030,3710,3710,3710,3710,150
20230621,135300,96218530,3705,3705,3705,3705,0
20230621,135200,96218530,3705,3705,3705,3705,0
20230621,135100,96218530,3705,3705,3705,3705,0
20230621,135000,96218530,3705,3705,3705,3705,0
20230621,134900,96218530,3705,3705,3705,3705,0
20230621,134800,96218530,3705,3705,3705,3705,0
20230621,134700,96218530,3705,3705,3705,3705,1
20230621,134600,96214825,3705,3700,3705,3700,2
20230621,134500,96207420,3705,3705,3705,3705,0
20230621,134400,96207420,3705,3705,3705,3705,31
20230621,134300,96092565,3705,3705,3705,3705,3
20230621,134200,96081450,3710,3710,3710,3710,51
20230621,134100,95892240,3705,3705,3705,3705,0
20230621,134000,95892240,3705,3705,3705,3705,0
20230621,133900,95892240,3705,3705,3705,3705,1
20230621,133800,95888535,3705,3705,3705,3705,0
20230621,133700,95888535,3705,3700,3705,3700,40
20230621,133600,95740485,3700,3700,3700,3700,17
20230621,133500,95677585,3700,3700,3700,3700,2
20230621,133400,95670185,3700,3705,3705,3700,462
20230621,133300,93959635,3705,3710,3710,3705,2018
20230621,133200,86476910,3710,3715,3715,3710,1738
20230621,133100,80025330,3715,3725,3725,3715,1687
20230621,133000,73749680,3730,3730,3730,3730,0
20230621,132900,73749680,3730,3730,3730,3730,0
20230621,132800,73749680,3730,3730,3730,3730,0
20230621,132700,73749680,3730,3730,3730,3730,0
20230621,132600,73749680,3730,3730,3730,3730,25
20230621,132500,73656430,3730,3730,3730,3730,0
20230621,132400,73656430,3730,3730,3730,3730,0
20230621,132300,73656430,3730,3730,3730,3730,0
20230621,132200,73656430,3730,3730,3730,3730,0
20230621,132100,73656430,3730,3730,3730,3730,0
20230621,132000,73656430,3730,3730,3730,3730,0
20230621,131900,73656430,3730,3730,3730,3730,0
20230621,131800,73656430,3730,3730,3730,3730,0
20230621,131700,73656430,3730,3730,3730,3730,0
20230621,131600,73656430,3730,3730,3730,3730,0
20230621,131500,73656430,3730,3730,3730,3730,0
20230621,131400,73656430,3730,3730,3730,3730,0
20230621,131300,73656430,3730,3730,3730,3730,0
20230621,131200,73656430,3730,3730,3730,3730,0
20230621,131100,73656430,3730,3730,3730,3730,0
20230621,131000,73656430,3730,3730,3730,3730,0
20230621,130900,73656430,3730,3730,3730,3730,0
20230621,130800,73656430,3730,3730,3730,3730,30
20230621,130700,73544530,3730,3730,3730,3730,10
20230621,130600,73507230,3730,3730,3730,3730,0
20230621,130500,73507230,3730,3730,3730,3730,0
20230621,130400,73507230,3730,3730,3730,3730,0
20230621,130300,73507230,3730,3730,3730,3730,0
20230621,130200,73507230,3730,3730,3730,3730,0
20230621,130100,73507230,3730,3730,3730,3730,0
20230621,130000,73507230,3730,3730,3730,3730,0
20230621,125900,73507230,3730,3730,3730,3730,0
20230621,125800,73507230,3730,3730,3730,3730,10
20230621,125700,73469930,3730,3730,3730,3730,0
20230621,125600,73469930,3730,3730,3730,3730,0
20230621,125500,73469930,3730,3730,3730,3730,1
20230621,125400,73466200,3730,3730,3730,3730,0
20230621,125300,73466200,3730,3730,3730,3730,0
20230621,125200,73466200,3730,3730,3730,3730,0
20230621,125100,73466200,3730,3730,3730,3730,6
20230621,125000,73443820,3730,3730,3730,3730,59
20230621,124900,73223750,3720,3720,3720,3720,0
20230621,124800,73223750,3720,3720,3720,3720,0
20230621,124700,73223750,3720,3720,3720,3720,0
20230621,124600,73223750,3720,3720,3720,3720,0
20230621,124500,73223750,3720,3720,3720,3720,0
20230621,124400,73223750,3720,3720,3720,3720,0
20230621,124300,73223750,3720,3720,3720,3720,0
20230621,124200,73223750,3720,3720,3720,3720,0
20230621,124100,73223750,3720,3720,3720,3720,0
20230621,124000,73223750,3720,3720,3720,3720,0
20230621,123900,73223750,3720,3720,3720,3720,0
20230621,123800,73223750,3720,3720,3720,3720,31
20230621,123700,73108430,3730,3730,3730,3730,0
20230621,123600,73108430,3730,3730,3730,3730,1000
20230621,123500,69378430,3720,3720,3720,3720,0
20230621,123400,69378430,3720,3720,3720,3720,0
20230621,123300,69378430,3720,3720,3720,3720,0
20230621,123200,69378430,3720,3720,3720,3720,0
20230621,123100,69378430,3720,3720,3720,3720,0
20230621,123000,69378430,3720,3720,3720,3720,0
20230621,122900,69378430,3720,3720,3720,3720,0
20230621,122800,69378430,3720,3720,3720,3720,0
20230621,122700,69378430,3720,3720,3720,3720,200
20230621,122600,68634430,3720,3725,3725,3720,156
20230621,122500,68054060,3720,3720,3720,3720,0
20230621,122400,68054060,3720,3720,3720,3720,0
20230621,122300,68054060,3720,3720,3720,3720,0
20230621,122200,68054060,3720,3725,3725,3720,70
20230621,122100,67793315,3730,3730,3730,3730,0
20230621,122000,67793315,3730,3730,3730,3730,0
20230621,121900,67793315,3730,3730,3730,3730,0
20230621,121800,67793315,3730,3730,3730,3730,0
20230621,121700,67793315,3730,3730,3730,3730,25
20230621,121600,67700065,3730,3730,3730,3730,0
20230621,121500,67700065,3730,3730,3730,3730,0
20230621,121400,67700065,3730,3730,3730,3730,0
20230621,121300,67700065,3730,3730,3730,3730,0
20230621,121200,67700065,3730,3730,3730,3730,0
20230621,121100,67700065,3730,3730,3730,3730,0
20230621,121000,67700065,3730,3730,3730,3730,0
20230621,120900,67700065,3730,3730,3730,3730,0
20230621,120800,67700065,3730,3730,3730,3730,0
20230621,120700,67700065,3730,3730,3730,3730,0
20230621,120600,67700065,3730,3730,3730,3730,0
20230621,120500,67700065,3730,3730,3730,3730,0
20230621,120400,67700065,3730,3730,3730,3730,0
20230621,120300,67700065,3730,3730,3730,3730,0
20230621,120200,67700065,3730,3730,3730,3730,0
20230621,120100,67700065,3730,3730,3730,3730,1350
20230621,120000,62664565,3725,3725,3725,3725,0
20230621,115900,62664565,3725,3725,3725,3725,0
20230621,115800,62664565,3725,3725,3725,3725,0
20230621,115700,62664565,3725,3725,3725,3725,0
20230621,115600,62664565,3725,3725,3725,3725,0
20230621,115500,62664565,3725,3725,3725,3725,0
20230621,115400,62664565,3725,3725,3725,3725,39
20230621,115300,62519290,3725,3725,3725,3725,0
20230621,115200,62519290,3725,3725,3725,3725,0
20230621,115100,62519290,3725,3725,3725,3725,62
20230621,115000,62288340,3725,3725,3725,3725,0
20230621,114900,62288340,3725,3725,3725,3725,0
20230621,114800,62288340,3725,3725,3725,3725,0
20230621,114700,62288340,3725,3725,3725,3725,945
20230621,114600,58768215,3730,3730,3730,3730,10
20230621,114500,58730915,3730,3730,3730,3730,0
20230621,114400,58730915,3730,3730,3730,3730,0
20230621,114300,58730915,3730,3730,3730,3730,104
20230621,114200,58342995,3730,3730,3730,3730,0
20230621,114100,58342995,3730,3730,3730,3730,0
20230621,114000,58342995,3730,3730,3730,3730,120
20230621,113900,57895395,3730,3730,3730,3730,0
20230621,113800,57895395,3730,3730,3730,3730,0
20230621,113700,57895395,3730,3730,3730,3730,0
20230621,113600,57895395,3730,3730,3730,3730,0
20230621,113500,57895395,3730,3730,3730,3730,0
20230621,113400,57895395,3730,3730,3730,3730,0
20230621,113300,57895395,3730,3735,3735,3730,38
20230621,113200,57753470,3735,3735,3735,3735,2
20230621,113100,57746000,3735,3735,3735,3735,61
20230621,113000,57518165,3730,3730,3730,3730,0
20230621,112900,57518165,3730,3730,3730,3730,0
20230621,112800,57518165,3730,3730,3730,3730,0
20230621,112700,57518165,3730,3730,3730,3730,0
20230621,112600,57518165,3730,3730,3730,3730,0
20230621,112500,57518165,3730,3730,3730,3730,0
20230621,112400,57518165,3730,3730,3730,3730,0
20230621,112300,57518165,3730,3730,3730,3730,0
20230621,112200,57518165,3730,3730,3730,3730,0
20230621,112100,57518165,3730,3730,3730,3730,7
20230621,112000,57492055,3730,3730,3730,3730,185
20230621,111900,56802005,3730,3730,3730,3730,0
20230621,111800,56802005,3730,3730,3730,3730,0
20230621,111700,56802005,3730,3730,3730,3730,0
20230621,111600,56802005,3730,3730,3730,3730,0
20230621,111500,56802005,3730,3730,3730,3730,1
20230621,111400,56798275,3730,3730,3730,3730,0
20230621,111300,56798275,3730,3730,3730,3730,0
20230621,111200,56798275,3730,3730,3730,3730,0
20230621,111100,56798275,3730,3730,3730,3730,0
20230621,111000,56798275,3730,3730,3730,3730,0
20230621,110900,56798275,3730,3730,3730,3730,37
20230621,110800,56660265,3730,3730,3730,3730,411
20230621,110700,55127235,3740,3740,3740,3740,100
20230621,110600,54753235,3740,3740,3740,3740,0
20230621,110500,54753235,3740,3740,3740,3740,0
20230621,110400,54753235,3740,3740,3740,3740,0
20230621,110300,54753235,3740,3735,3740,3735,7
20230621,110200,54727085,3735,3735,3735,3735,115
20230621,110100,54297560,3740,3740,3740,3735,2309
20230621,110000,45670780,3740,3740,3740,3740,755
20230621,105900,42847080,3745,3745,3745,3745,0
20230621,105800,42847080,3745,3745,3745,3745,0
20230621,105700,42847080,3745,3745,3745,3745,0
20230621,105600,42847080,3745,3745,3745,3745,0
20230621,105500,42847080,3745,3745,3745,3745,0
20230621,105400,42847080,3745,3745,3745,3745,0
20230621,105300,42847080,3745,3745,3745,3745,0
20230621,105200,42847080,3745,3745,3745,3745,26
20230621,105100,42749710,3745,3745,3745,3745,0
20230621,105000,42749710,3745,3745,3745,3745,0
20230621,104900,42749710,3745,3745,3745,3745,0
20230621,104800,42749710,3745,3745,3745,3745,0
20230621,104700,42749710,3745,3745,3745,3745,0
20230621,104600,42749710,3745,3745,3745,3745,0
20230621,104500,42749710,3745,3745,3745,3745,0
20230621,104400,42749710,3745,3745,3745,3745,0
20230621,104300,42749710,3745,3745,3745,3745,7
20230621,104200,42723495,3745,3745,3745,3745,0
20230621,104100,42723495,3745,3745,3745,3745,10
20230621,104000,42686045,3740,3740,3740,3740,308
20230621,103900,41534125,3740,3740,3740,3740,252
20230621,103800,40591645,3745,3750,3750,3745,2362
20230621,103700,31741050,3755,3755,3755,3755,0
20230621,103600,31741050,3755,3755,3755,3755,0
20230621,103500,31741050,3755,3755,3755,3755,1
20230621,103400,31737295,3755,3755,3755,3755,1
20230621,103300,31733540,3750,3750,3750,3750,0
20230621,103200,31733540,3750,3750,3750,3750,0
20230621,103100,31733540,3750,3745,3750,3745,119
20230621,103000,31287295,3745,3745,3745,3745,531
20230621,102900,29298700,3735,3735,3735,3735,0
20230621,102800,29298700,3735,3735,3735,3735,0
20230621,102700,29298700,3735,3735,3735,3735,0
20230621,102600,29298700,3735,3735,3735,3735,0
20230621,102500,29298700,3735,3735,3735,3735,0
20230621,102400,29298700,3735,3735,3735,3735,0
20230621,102300,29298700,3735,3735,3735,3735,0
20230621,102200,29298700,3735,3735,3735,3735,0
20230621,102100,29298700,3735,3735,3735,3735,0
20230621,102000,29298700,3735,3735,3735,3735,30
20230621,101900,29186650,3740,3740,3740,3740,0
20230621,101800,29186650,3740,3740,3740,3740,1431
20230621,101700,23834710,3740,3740,3740,3740,270
20230621,101600,22824910,3745,3745,3745,3745,4
20230621,101500,22809930,3745,3745,3745,3745,0
20230621,101400,22809930,3745,3745,3745,3745,0
20230621,101300,22809930,3745,3745,3745,3745,1
20230621,101200,22806185,3745,3745,3745,3745,10
20230621,101100,22768735,3740,3740,3740,3740,0
20230621,101000,22768735,3740,3740,3740,3740,45
20230621,100900,22600435,3745,3745,3745,3745,0
20230621,100800,22600435,3745,3745,3745,3745,0
20230621,100700,22600435,3745,3745,3745,3745,0
20230621,100600,22600435,3745,3745,3745,3745,3
20230621,100500,22589200,3750,3750,3750,3750,1000
20230621,100400,18839200,3750,3750,3750,3750,1
20230621,100300,18835450,3740,3740,3740,3740,0
20230621,100200,18835450,3740,3740,3740,3740,0
20230621,100100,18835450,3740,3740,3740,3740,0
20230621,100000,18835450,3740,3740,3740,3740,0
20230621,095900,18835450,3740,3740,3740,3740,0
20230621,095800,18835450,3740,3740,3740,3740,233
20230621,095700,17964030,3740,3740,3740,3740,25
20230621,095600,17870530,3740,3740,3740,3740,225
20230621,095500,17029030,3755,3755,3755,3755,0
20230621,095400,17029030,3755,3755,3755,3755,0
20230621,095300,17029030,3755,3755,3755,3755,0
20230621,095200,17029030,3755,3755,3755,3755,0
20230621,095100,17029030,3755,3755,3755,3755,10
20230621,095000,16991480,3770,3770,3770,3770,1
20230621,094900,16987710,3740,3740,3740,3740,0
20230621,094800,16987710,3740,3740,3740,3740,0
20230621,094700,16987710,3740,3740,3740,3740,0
20230621,094600,16987710,3740,3740,3740,3740,0
20230621,094500,16987710,3740,3740,3740,3740,0
20230621,094400,16987710,3740,3740,3740,3740,0
20230621,094300,16987710,3740,3740,3740,3740,0
20230621,094200,16987710,3740,3740,3740,3740,0
20230621,094100,16987710,3740,3740,3740,3740,0
20230621,094000,16987710,3740,3740,3740,3740,0
20230621,093900,16987710,3740,3740,3740,3740,0
20230621,093800,16987710,3740,3740,3740,3740,2
20230621,093700,16980230,3740,3740,3740,3740,67
20230621,093600,16729650,3770,3750,3770,3750,3
20230621,093500,16718360,3750,3750,3750,3750,0
20230621,093400,16718360,3750,3750,3750,3750,0
20230621,093300,16718360,3750,3750,3750,3750,0
20230621,093200,16718360,3750,3750,3750,3750,0
20230621,093100,16718360,3750,3750,3750,3750,0
20230621,093000,16718360,3750,3750,3750,3750,0
20230621,092900,16718360,3750,3750,3750,3750,0
20230621,092800,16718360,3750,3750,3750,3750,0
20230621,092700,16718360,3750,3750,3750,3750,616
20230621,092600,14408360,3750,3750,3750,3750,68
20230621,092500,14153360,3750,3750,3750,3750,267
20230621,092400,13152110,3750,3750,3750,3750,0
20230621,092300,13152110,3750,3750,3750,3750,0
20230621,092200,13152110,3750,3750,3750,3750,0
20230621,092100,13152110,3750,3775,3775,3750,101
20230621,092000,12773160,3775,3775,3775,3775,19
20230621,091900,12701435,3775,3775,3775,3775,447
20230621,091800,11014010,3775,3760,3775,3760,718
20230621,091700,8304360,3760,3760,3760,3760,100
20230621,091600,7928360,3760,3760,3760,3760,585
20230621,091500,5728760,3760,3760,3760,3760,0
20230621,091400,5728760,3760,3750,3760,3750,47
20230621,091300,5552500,3750,3750,3750,3750,0
20230621,091200,5552500,3750,3750,3750,3750,0
20230621,091100,5552500,3750,3750,3750,3750,0
20230621,091000,5552500,3750,3750,3750,3750,25
20230621,090900,5458750,3760,3760,3760,3760,0
20230621,090800,5458750,3760,3760,3760,3760,0
20230621,090700,5458750,3760,3760,3760,3760,0
20230621,090600,5458750,3760,3760,3760,3760,0
20230621,090500,5458750,3760,3760,3760,3760,20
20230621,090400,5383550,3760,3760,3760,3760,1
20230621,090300,5379790,3730,3730,3730,3730,0
20230621,090200,5379790,3730,3735,3735,3730,987
20230621,090100,1697525,3755,3755,3755,3755,250
20230621,090000,758775,3775,3775,3775,3775,201