KissMeData/220100/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233100,213463390,7190,7190,7190,7190,2115
20230621,233000,213463390,7190,7190,7190,7190,0
20230621,232900,213463390,7190,7190,7190,7190,0
20230621,232800,213463390,7190,7190,7190,7190,0
20230621,232700,213463390,7190,7190,7190,7190,0
20230621,232600,213463390,7190,7190,7190,7190,0
20230621,232500,213463390,7190,7190,7190,7190,0
20230621,232400,213463390,7190,7190,7190,7190,0
20230621,232300,213463390,7190,7190,7190,7190,0
20230621,232200,213463390,7190,7190,7190,7190,0
20230621,232100,213463390,7190,7190,7190,7190,0
20230621,232000,213463390,7190,7190,7190,7190,0
20230621,231900,213463390,7190,7190,7190,7190,0
20230621,231800,213463390,7190,7190,7190,7190,0
20230621,231700,213463390,7190,7190,7190,7190,0
20230621,231600,213463390,7190,7190,7190,7190,0
20230621,231500,213463390,7190,7190,7190,7190,0
20230621,231400,213463390,7190,7190,7190,7190,0
20230621,231300,213463390,7190,7190,7190,7190,0
20230621,231200,213463390,7190,7190,7190,7190,0
20230621,231100,213463390,7190,7190,7190,7190,0
20230621,231000,213463390,7190,7190,7190,7190,0
20230621,230900,213463390,7190,7190,7190,7190,0
20230621,230800,213463390,7190,7190,7190,7190,0
20230621,230700,213463390,7190,7190,7190,7190,0
20230621,230600,213463390,7190,7190,7190,7190,0
20230621,230500,213463390,7190,7190,7190,7190,0
20230621,230400,213463390,7190,7190,7190,7190,0
20230621,230300,213463390,7190,7190,7190,7190,0
20230621,230200,213463390,7190,7190,7190,7190,0
20230621,230100,213463390,7190,7190,7190,7190,2115
20230621,230000,213463390,7190,7190,7190,7190,0
20230621,225900,213463390,7190,7190,7190,7190,0
20230621,225800,213463390,7190,7190,7190,7190,0
20230621,225700,213463390,7190,7190,7190,7190,0
20230621,225600,213463390,7190,7190,7190,7190,0
20230621,225500,213463390,7190,7190,7190,7190,0
20230621,225400,213463390,7190,7190,7190,7190,0
20230621,225300,213463390,7190,7190,7190,7190,0
20230621,225200,213463390,7190,7190,7190,7190,0
20230621,225100,213463390,7190,7190,7190,7190,0
20230621,225000,213463390,7190,7190,7190,7190,0
20230621,224900,213463390,7190,7190,7190,7190,0
20230621,224800,213463390,7190,7190,7190,7190,0
20230621,224700,213463390,7190,7190,7190,7190,0
20230621,224600,213463390,7190,7190,7190,7190,0
20230621,224500,213463390,7190,7190,7190,7190,0
20230621,224400,213463390,7190,7190,7190,7190,0
20230621,224300,213463390,7190,7190,7190,7190,0
20230621,224200,213463390,7190,7190,7190,7190,0
20230621,224100,213463390,7190,7190,7190,7190,0
20230621,224000,213463390,7190,7190,7190,7190,0
20230621,223900,213463390,7190,7190,7190,7190,0
20230621,223800,213463390,7190,7190,7190,7190,0
20230621,223700,213463390,7190,7190,7190,7190,0
20230621,223600,213463390,7190,7190,7190,7190,0
20230621,223500,213463390,7190,7190,7190,7190,0
20230621,223400,213463390,7190,7190,7190,7190,0
20230621,223300,213463390,7190,7190,7190,7190,0
20230621,223200,213463390,7190,7190,7190,7190,0
20230621,223100,213463390,7190,7190,7190,7190,2115
20230621,223000,213463390,7190,7190,7190,7190,0
20230621,222900,213463390,7190,7190,7190,7190,0
20230621,222800,213463390,7190,7190,7190,7190,0
20230621,222700,213463390,7190,7190,7190,7190,0
20230621,222600,213463390,7190,7190,7190,7190,0
20230621,222500,213463390,7190,7190,7190,7190,0
20230621,222400,213463390,7190,7190,7190,7190,0
20230621,222300,213463390,7190,7190,7190,7190,0
20230621,222200,213463390,7190,7190,7190,7190,0
20230621,222100,213463390,7190,7190,7190,7190,0
20230621,222000,213463390,7190,7190,7190,7190,0
20230621,221900,213463390,7190,7190,7190,7190,0
20230621,221800,213463390,7190,7190,7190,7190,0
20230621,221700,213463390,7190,7190,7190,7190,0
20230621,221600,213463390,7190,7190,7190,7190,0
20230621,221500,213463390,7190,7190,7190,7190,0
20230621,221400,213463390,7190,7190,7190,7190,0
20230621,221300,213463390,7190,7190,7190,7190,0
20230621,221200,213463390,7190,7190,7190,7190,0
20230621,221100,213463390,7190,7190,7190,7190,0
20230621,221000,213463390,7190,7190,7190,7190,0
20230621,220900,213463390,7190,7190,7190,7190,0
20230621,220800,213463390,7190,7190,7190,7190,0
20230621,220700,213463390,7190,7190,7190,7190,0
20230621,220600,213463390,7190,7190,7190,7190,0
20230621,220500,213463390,7190,7190,7190,7190,0
20230621,220400,213463390,7190,7190,7190,7190,0
20230621,220300,213463390,7190,7190,7190,7190,0
20230621,220200,213463390,7190,7190,7190,7190,0
20230621,220100,213463390,7190,7190,7190,7190,2115
20230621,220000,213463390,7190,7190,7190,7190,0
20230621,215900,213463390,7190,7190,7190,7190,0
20230621,215800,213463390,7190,7190,7190,7190,0
20230621,215700,213463390,7190,7190,7190,7190,0
20230621,215600,213463390,7190,7190,7190,7190,0
20230621,215500,213463390,7190,7190,7190,7190,0
20230621,215400,213463390,7190,7190,7190,7190,0
20230621,215300,213463390,7190,7190,7190,7190,0
20230621,215200,213463390,7190,7190,7190,7190,0
20230621,215100,213463390,7190,7190,7190,7190,0
20230621,215000,213463390,7190,7190,7190,7190,0
20230621,214900,213463390,7190,7190,7190,7190,0
20230621,214800,213463390,7190,7190,7190,7190,0
20230621,214700,213463390,7190,7190,7190,7190,0
20230621,214600,213463390,7190,7190,7190,7190,0
20230621,214500,213463390,7190,7190,7190,7190,0
20230621,214400,213463390,7190,7190,7190,7190,0
20230621,214300,213463390,7190,7190,7190,7190,0
20230621,214200,213463390,7190,7190,7190,7190,0
20230621,214100,213463390,7190,7190,7190,7190,0
20230621,214000,213463390,7190,7190,7190,7190,0
20230621,213900,213463390,7190,7190,7190,7190,0
20230621,213800,213463390,7190,7190,7190,7190,0
20230621,213700,213463390,7190,7190,7190,7190,0
20230621,213600,213463390,7190,7190,7190,7190,0
20230621,213500,213463390,7190,7190,7190,7190,0
20230621,213400,213463390,7190,7190,7190,7190,0
20230621,213300,213463390,7190,7190,7190,7190,0
20230621,213200,213463390,7190,7190,7190,7190,0
20230621,213100,213463390,7190,7190,7190,7190,2115
20230621,213000,213463390,7190,7190,7190,7190,0
20230621,212900,213463390,7190,7190,7190,7190,0
20230621,212800,213463390,7190,7190,7190,7190,0
20230621,212700,213463390,7190,7190,7190,7190,0
20230621,212600,213463390,7190,7190,7190,7190,0
20230621,212500,213463390,7190,7190,7190,7190,0
20230621,212400,213463390,7190,7190,7190,7190,0
20230621,212300,213463390,7190,7190,7190,7190,0
20230621,212200,213463390,7190,7190,7190,7190,0
20230621,212100,213463390,7190,7190,7190,7190,0
20230621,212000,213463390,7190,7190,7190,7190,0
20230621,211900,213463390,7190,7190,7190,7190,0
20230621,211800,213463390,7190,7190,7190,7190,0
20230621,211700,213463390,7190,7190,7190,7190,0
20230621,211600,213463390,7190,7190,7190,7190,0
20230621,211500,213463390,7190,7190,7190,7190,0
20230621,211400,213463390,7190,7190,7190,7190,0
20230621,211300,213463390,7190,7190,7190,7190,0
20230621,211200,213463390,7190,7190,7190,7190,0
20230621,211100,213463390,7190,7190,7190,7190,0
20230621,211000,213463390,7190,7190,7190,7190,0
20230621,210900,213463390,7190,7190,7190,7190,0
20230621,210800,213463390,7190,7190,7190,7190,0
20230621,210700,213463390,7190,7190,7190,7190,0
20230621,210600,213463390,7190,7190,7190,7190,0
20230621,210500,213463390,7190,7190,7190,7190,0
20230621,210400,213463390,7190,7190,7190,7190,0
20230621,210300,213463390,7190,7190,7190,7190,0
20230621,210200,213463390,7190,7190,7190,7190,0
20230621,210100,213463390,7190,7190,7190,7190,2115
20230621,210000,213463390,7190,7190,7190,7190,0
20230621,205900,213463390,7190,7190,7190,7190,0
20230621,205800,213463390,7190,7190,7190,7190,0
20230621,205700,213463390,7190,7190,7190,7190,0
20230621,205600,213463390,7190,7190,7190,7190,0
20230621,205500,213463390,7190,7190,7190,7190,0
20230621,205400,213463390,7190,7190,7190,7190,0
20230621,205300,213463390,7190,7190,7190,7190,0
20230621,205200,213463390,7190,7190,7190,7190,0
20230621,205100,213463390,7190,7190,7190,7190,0
20230621,205000,213463390,7190,7190,7190,7190,0
20230621,204900,213463390,7190,7190,7190,7190,0
20230621,204800,213463390,7190,7190,7190,7190,0
20230621,204700,213463390,7190,7190,7190,7190,0
20230621,204600,213463390,7190,7190,7190,7190,0
20230621,204500,213463390,7190,7190,7190,7190,0
20230621,204400,213463390,7190,7190,7190,7190,0
20230621,204300,213463390,7190,7190,7190,7190,0
20230621,204200,213463390,7190,7190,7190,7190,0
20230621,204100,213463390,7190,7190,7190,7190,0
20230621,204000,213463390,7190,7190,7190,7190,0
20230621,203900,213463390,7190,7190,7190,7190,0
20230621,203800,213463390,7190,7190,7190,7190,0
20230621,203700,213463390,7190,7190,7190,7190,0
20230621,203600,213463390,7190,7190,7190,7190,0
20230621,203500,213463390,7190,7190,7190,7190,0
20230621,203400,213463390,7190,7190,7190,7190,0
20230621,203300,213463390,7190,7190,7190,7190,0
20230621,203200,213463390,7190,7190,7190,7190,0
20230621,203100,213463390,7190,7190,7190,7190,2115
20230621,203000,213463390,7190,7190,7190,7190,0
20230621,202900,213463390,7190,7190,7190,7190,0
20230621,202800,213463390,7190,7190,7190,7190,0
20230621,202700,213463390,7190,7190,7190,7190,0
20230621,202600,213463390,7190,7190,7190,7190,0
20230621,202500,213463390,7190,7190,7190,7190,0
20230621,202400,213463390,7190,7190,7190,7190,0
20230621,202300,213463390,7190,7190,7190,7190,0
20230621,202200,213463390,7190,7190,7190,7190,0
20230621,202100,213463390,7190,7190,7190,7190,0
20230621,202000,213463390,7190,7190,7190,7190,0
20230621,201900,213463390,7190,7190,7190,7190,0
20230621,201800,213463390,7190,7190,7190,7190,0
20230621,201700,213463390,7190,7190,7190,7190,0
20230621,201600,213463390,7190,7190,7190,7190,0
20230621,201500,213463390,7190,7190,7190,7190,0
20230621,201400,213463390,7190,7190,7190,7190,0
20230621,201300,213463390,7190,7190,7190,7190,0
20230621,201200,213463390,7190,7190,7190,7190,0
20230621,201100,213463390,7190,7190,7190,7190,0
20230621,201000,213463390,7190,7190,7190,7190,0
20230621,200900,213463390,7190,7190,7190,7190,0
20230621,200800,213463390,7190,7190,7190,7190,0
20230621,200700,213463390,7190,7190,7190,7190,0
20230621,200600,213463390,7190,7190,7190,7190,0
20230621,200500,213463390,7190,7190,7190,7190,0
20230621,200400,213463390,7190,7190,7190,7190,0
20230621,200300,213463390,7190,7190,7190,7190,0
20230621,200200,213463390,7190,7190,7190,7190,0
20230621,200100,213463390,7190,7190,7190,7190,2115
20230621,200000,213463390,7190,7190,7190,7190,0
20230621,195900,213463390,7190,7190,7190,7190,0
20230621,195800,213463390,7190,7190,7190,7190,0
20230621,195700,213463390,7190,7190,7190,7190,0
20230621,195600,213463390,7190,7190,7190,7190,0
20230621,195500,213463390,7190,7190,7190,7190,0
20230621,195400,213463390,7190,7190,7190,7190,0
20230621,195300,213463390,7190,7190,7190,7190,0
20230621,195200,213463390,7190,7190,7190,7190,0
20230621,195100,213463390,7190,7190,7190,7190,0
20230621,195000,213463390,7190,7190,7190,7190,0
20230621,194900,213463390,7190,7190,7190,7190,0
20230621,194800,213463390,7190,7190,7190,7190,0
20230621,194700,213463390,7190,7190,7190,7190,0
20230621,194600,213463390,7190,7190,7190,7190,0
20230621,194500,213463390,7190,7190,7190,7190,0
20230621,194400,213463390,7190,7190,7190,7190,0
20230621,194300,213463390,7190,7190,7190,7190,0
20230621,194200,213463390,7190,7190,7190,7190,0
20230621,194100,213463390,7190,7190,7190,7190,0
20230621,194000,213463390,7190,7190,7190,7190,0
20230621,193900,213463390,7190,7190,7190,7190,0
20230621,193800,213463390,7190,7190,7190,7190,0
20230621,193700,213463390,7190,7190,7190,7190,0
20230621,193600,213463390,7190,7190,7190,7190,0
20230621,193500,213463390,7190,7190,7190,7190,0
20230621,193400,213463390,7190,7190,7190,7190,0
20230621,193300,213463390,7190,7190,7190,7190,0
20230621,193200,213463390,7190,7190,7190,7190,0
20230621,193100,213463390,7190,7190,7190,7190,2115
20230621,193000,213463390,7190,7190,7190,7190,0
20230621,192900,213463390,7190,7190,7190,7190,0
20230621,192800,213463390,7190,7190,7190,7190,0
20230621,192700,213463390,7190,7190,7190,7190,0
20230621,192600,213463390,7190,7190,7190,7190,0
20230621,192500,213463390,7190,7190,7190,7190,0
20230621,192400,213463390,7190,7190,7190,7190,0
20230621,192300,213463390,7190,7190,7190,7190,0
20230621,192200,213463390,7190,7190,7190,7190,0
20230621,192100,213463390,7190,7190,7190,7190,0
20230621,192000,213463390,7190,7190,7190,7190,0
20230621,191900,213463390,7190,7190,7190,7190,0
20230621,191800,213463390,7190,7190,7190,7190,0
20230621,191700,213463390,7190,7190,7190,7190,0
20230621,191600,213463390,7190,7190,7190,7190,0
20230621,191500,213463390,7190,7190,7190,7190,0
20230621,191400,213463390,7190,7190,7190,7190,0
20230621,191300,213463390,7190,7190,7190,7190,0
20230621,191200,213463390,7190,7190,7190,7190,0
20230621,191100,213463390,7190,7190,7190,7190,0
20230621,191000,213463390,7190,7190,7190,7190,0
20230621,190900,213463390,7190,7190,7190,7190,0
20230621,190800,213463390,7190,7190,7190,7190,0
20230621,190700,213463390,7190,7190,7190,7190,0
20230621,190600,213463390,7190,7190,7190,7190,0
20230621,190500,213463390,7190,7190,7190,7190,0
20230621,190400,213463390,7190,7190,7190,7190,0
20230621,190300,213463390,7190,7190,7190,7190,0
20230621,190200,213463390,7190,7190,7190,7190,0
20230621,190100,213463390,7190,7190,7190,7190,2115
20230621,190000,213463390,7190,7190,7190,7190,0
20230621,185900,213463390,7190,7190,7190,7190,0
20230621,185800,213463390,7190,7190,7190,7190,0
20230621,185700,213463390,7190,7190,7190,7190,0
20230621,185600,213463390,7190,7190,7190,7190,0
20230621,185500,213463390,7190,7190,7190,7190,0
20230621,185400,213463390,7190,7190,7190,7190,0
20230621,185300,213463390,7190,7190,7190,7190,0
20230621,185200,213463390,7190,7190,7190,7190,0
20230621,185100,213463390,7190,7190,7190,7190,0
20230621,185000,213463390,7190,7190,7190,7190,0
20230621,184900,213463390,7190,7190,7190,7190,0
20230621,184800,213463390,7190,7190,7190,7190,0
20230621,184700,213463390,7190,7190,7190,7190,0
20230621,184600,213463390,7190,7190,7190,7190,0
20230621,184500,213463390,7190,7190,7190,7190,0
20230621,184400,213463390,7190,7190,7190,7190,0
20230621,184300,213463390,7190,7190,7190,7190,0
20230621,184200,213463390,7190,7190,7190,7190,0
20230621,184100,213463390,7190,7190,7190,7190,0
20230621,184000,213463390,7190,7190,7190,7190,0
20230621,183900,213463390,7190,7190,7190,7190,0
20230621,183800,213463390,7190,7190,7190,7190,0
20230621,183700,213463390,7190,7190,7190,7190,0
20230621,183600,213463390,7190,7190,7190,7190,0
20230621,183500,213463390,7190,7190,7190,7190,0
20230621,183400,213463390,7190,7190,7190,7190,0
20230621,183300,213463390,7190,7190,7190,7190,0
20230621,183200,213463390,7190,7190,7190,7190,0
20230621,183100,213463390,7190,7190,7190,7190,2115
20230621,183000,213463390,7190,7190,7190,7190,0
20230621,182900,213463390,7190,7190,7190,7190,0
20230621,182800,213463390,7190,7190,7190,7190,0
20230621,182700,213463390,7190,7190,7190,7190,0
20230621,182600,213463390,7190,7190,7190,7190,0
20230621,182500,213463390,7190,7190,7190,7190,0
20230621,182400,213463390,7190,7190,7190,7190,0
20230621,182300,213463390,7190,7190,7190,7190,0
20230621,182200,213463390,7190,7190,7190,7190,0
20230621,182100,213463390,7190,7190,7190,7190,0
20230621,182000,213463390,7190,7190,7190,7190,0
20230621,181900,213463390,7190,7190,7190,7190,0
20230621,181800,213463390,7190,7190,7190,7190,0
20230621,181700,213463390,7190,7190,7190,7190,0
20230621,181600,213463390,7190,7190,7190,7190,0
20230621,181500,213463390,7190,7190,7190,7190,0
20230621,181400,213463390,7190,7190,7190,7190,0
20230621,181300,213463390,7190,7190,7190,7190,0
20230621,181200,213463390,7190,7190,7190,7190,0
20230621,181100,213463390,7190,7190,7190,7190,0
20230621,181000,213463390,7190,7190,7190,7190,0
20230621,180900,213463390,7190,7190,7190,7190,0
20230621,180800,213463390,7190,7190,7190,7190,0
20230621,180700,213463390,7190,7190,7190,7190,0
20230621,180600,213463390,7190,7190,7190,7190,0
20230621,180500,213463390,7190,7190,7190,7190,0
20230621,180400,213463390,7190,7190,7190,7190,0
20230621,180300,213463390,7190,7190,7190,7190,0
20230621,180200,213463390,7190,7190,7190,7190,0
20230621,180100,213463390,7190,7190,7190,7190,2115
20230621,180000,213463390,7190,7190,7190,7190,0
20230621,175900,213463390,7190,7190,7190,7190,0
20230621,175800,213463390,7190,7190,7190,7190,0
20230621,175700,213463390,7190,7190,7190,7190,0
20230621,175600,213463390,7190,7190,7190,7190,0
20230621,175500,213463390,7190,7190,7190,7190,0
20230621,175400,213463390,7190,7190,7190,7190,0
20230621,175300,213463390,7190,7190,7190,7190,0
20230621,175200,213463390,7190,7190,7190,7190,0
20230621,175100,213463390,7190,7190,7190,7190,0
20230621,175000,213463390,7190,7190,7190,7190,0
20230621,174900,213463390,7190,7190,7190,7190,0
20230621,174800,213463390,7190,7190,7190,7190,0
20230621,174700,213463390,7190,7190,7190,7190,0
20230621,174600,213463390,7190,7190,7190,7190,0
20230621,174500,213463390,7190,7190,7190,7190,0
20230621,174400,213463390,7190,7190,7190,7190,0
20230621,174300,213463390,7190,7190,7190,7190,0
20230621,174200,213463390,7190,7190,7190,7190,0
20230621,174100,213463390,7190,7190,7190,7190,0
20230621,174000,213463390,7190,7190,7190,7190,0
20230621,173900,213463390,7190,7190,7190,7190,0
20230621,173800,213463390,7190,7190,7190,7190,0
20230621,173700,213463390,7190,7190,7190,7190,0
20230621,173600,213463390,7190,7190,7190,7190,0
20230621,173500,213463390,7190,7190,7190,7190,0
20230621,173400,213463390,7190,7190,7190,7190,0
20230621,173300,213463390,7190,7190,7190,7190,0
20230621,173200,213463390,7190,7190,7190,7190,0
20230621,173100,213463390,7190,7190,7190,7190,2115
20230621,173000,213463390,7190,7190,7190,7190,0
20230621,172900,213463390,7190,7190,7190,7190,0
20230621,172800,213463390,7190,7190,7190,7190,0
20230621,172700,213463390,7190,7190,7190,7190,0
20230621,172600,213463390,7190,7190,7190,7190,0
20230621,172500,213463390,7190,7190,7190,7190,0
20230621,172400,213463390,7190,7190,7190,7190,0
20230621,172300,213463390,7190,7190,7190,7190,0
20230621,172200,213463390,7190,7190,7190,7190,0
20230621,172100,213463390,7190,7190,7190,7190,0
20230621,172000,213463390,7190,7190,7190,7190,0
20230621,171900,213463390,7190,7190,7190,7190,0
20230621,171800,213463390,7190,7190,7190,7190,0
20230621,171700,213463390,7190,7190,7190,7190,0
20230621,171600,213463390,7190,7190,7190,7190,0
20230621,171500,213463390,7190,7190,7190,7190,0
20230621,171400,213463390,7190,7190,7190,7190,0
20230621,171300,213463390,7190,7190,7190,7190,0
20230621,171200,213463390,7190,7190,7190,7190,0
20230621,171100,213463390,7190,7190,7190,7190,0
20230621,171000,213463390,7190,7190,7190,7190,0
20230621,170900,213463390,7190,7190,7190,7190,0
20230621,170800,213463390,7190,7190,7190,7190,0
20230621,170700,213463390,7190,7190,7190,7190,0
20230621,170600,213463390,7190,7190,7190,7190,0
20230621,170500,213463390,7190,7190,7190,7190,0
20230621,170400,213463390,7190,7190,7190,7190,0
20230621,170300,213463390,7190,7190,7190,7190,0
20230621,170200,213463390,7190,7190,7190,7190,0
20230621,170100,213463390,7190,7190,7190,7190,2115
20230621,170000,213463390,7190,7190,7190,7190,0
20230621,165900,213463390,7190,7190,7190,7190,0
20230621,165800,213463390,7190,7190,7190,7190,0
20230621,165700,213463390,7190,7190,7190,7190,0
20230621,165600,213463390,7190,7190,7190,7190,0
20230621,165500,213463390,7190,7190,7190,7190,0
20230621,165400,213463390,7190,7190,7190,7190,0
20230621,165300,213463390,7190,7190,7190,7190,0
20230621,165200,213463390,7190,7190,7190,7190,0
20230621,165100,213463390,7190,7190,7190,7190,0
20230621,165000,213463390,7190,7190,7190,7190,0
20230621,164900,213463390,7190,7190,7190,7190,0
20230621,164800,213463390,7190,7190,7190,7190,0
20230621,164700,213463390,7190,7190,7190,7190,0
20230621,164600,213463390,7190,7190,7190,7190,0
20230621,164500,213463390,7190,7190,7190,7190,0
20230621,164400,213463390,7190,7190,7190,7190,0
20230621,164300,213463390,7190,7190,7190,7190,0
20230621,164200,213463390,7190,7190,7190,7190,0
20230621,164100,213463390,7190,7190,7190,7190,0
20230621,164000,213463390,7190,7190,7190,7190,0
20230621,163900,213463390,7190,7190,7190,7190,0
20230621,163800,213463390,7190,7190,7190,7190,0
20230621,163700,213463390,7190,7190,7190,7190,0
20230621,163600,213463390,7190,7190,7190,7190,0
20230621,163500,213463390,7190,7190,7190,7190,0
20230621,163400,213463390,7190,7190,7190,7190,0
20230621,163300,213463390,7190,7190,7190,7190,0
20230621,163200,213463390,7190,7190,7190,7190,0
20230621,163100,213463390,7190,7190,7190,7190,2115
20230621,163000,213463390,7190,7190,7190,7190,0
20230621,162900,213463390,7190,7190,7190,7190,0
20230621,162800,213463390,7190,7190,7190,7190,0
20230621,162700,213463390,7190,7190,7190,7190,0
20230621,162600,213463390,7190,7190,7190,7190,0
20230621,162500,213463390,7190,7190,7190,7190,0
20230621,162400,213463390,7190,7190,7190,7190,0
20230621,162300,213463390,7190,7190,7190,7190,0
20230621,162200,213463390,7190,7190,7190,7190,0
20230621,162100,213463390,7190,7190,7190,7190,0
20230621,162000,213463390,7190,7190,7190,7190,0
20230621,161900,213463390,7190,7190,7190,7190,0
20230621,161800,213463390,7190,7190,7190,7190,0
20230621,161700,213463390,7190,7190,7190,7190,0
20230621,161600,213463390,7190,7190,7190,7190,0
20230621,161500,213463390,7190,7190,7190,7190,0
20230621,161400,213463390,7190,7190,7190,7190,0
20230621,161300,213463390,7190,7190,7190,7190,0
20230621,161200,213463390,7190,7190,7190,7190,0
20230621,161100,213463390,7190,7190,7190,7190,0
20230621,161000,213463390,7190,7190,7190,7190,0
20230621,160900,213463390,7190,7190,7190,7190,0
20230621,160800,213463390,7190,7190,7190,7190,0
20230621,160700,213463390,7190,7190,7190,7190,0
20230621,160600,213463390,7190,7190,7190,7190,0
20230621,160500,213463390,7190,7190,7190,7190,0
20230621,160400,213463390,7190,7190,7190,7190,0
20230621,160300,213463390,7190,7190,7190,7190,0
20230621,160200,213463390,7190,7190,7190,7190,0
20230621,160100,213463390,7190,7190,7190,7190,2115
20230621,160000,213463390,7190,7190,7190,7190,0
20230621,155900,213463390,7190,7190,7190,7190,0
20230621,155800,213463390,7190,7190,7190,7190,0
20230621,155700,213463390,7190,7190,7190,7190,0
20230621,155600,213463390,7190,7190,7190,7190,0
20230621,155500,213463390,7190,7190,7190,7190,0
20230621,155400,213463390,7190,7190,7190,7190,0
20230621,155300,213463390,7190,7190,7190,7190,0
20230621,155200,213463390,7190,7190,7190,7190,0
20230621,155100,213463390,7190,7190,7190,7190,0
20230621,155000,213463390,7190,7190,7190,7190,0
20230621,154900,213463390,7190,7190,7190,7190,0
20230621,154800,213463390,7190,7190,7190,7190,0
20230621,154700,213463390,7190,7190,7190,7190,0
20230621,154600,213463390,7190,7190,7190,7190,0
20230621,154500,213463390,7190,7190,7190,7190,0
20230621,154400,213463390,7190,7190,7190,7190,0
20230621,154300,213463390,7190,7190,7190,7190,0
20230621,154200,213463390,7190,7190,7190,7190,0
20230621,154100,213463390,7190,7190,7190,7190,0
20230621,154000,213463390,7190,7190,7190,7190,0
20230621,153900,213463390,7190,7190,7190,7190,0
20230621,153800,213463390,7190,7190,7190,7190,0
20230621,153700,213463390,7190,7190,7190,7190,0
20230621,153600,213463390,7190,7190,7190,7190,0
20230621,153500,213463390,7190,7190,7190,7190,0
20230621,153400,213463390,7190,7190,7190,7190,0
20230621,153300,213463390,7190,7190,7190,7190,0
20230621,153200,213463390,7190,7190,7190,7190,0
20230621,153100,213463390,7190,7190,7190,7190,2115
20230621,153000,213463390,7190,7190,7190,7190,2115
20230621,152900,198256540,7120,7120,7120,7120,0
20230621,152800,198256540,7120,7120,7120,7120,0
20230621,152700,198256540,7120,7120,7120,7120,0
20230621,152600,198256540,7120,7120,7120,7120,0
20230621,152500,198256540,7120,7120,7120,7120,0
20230621,152400,198256540,7120,7120,7120,7120,0
20230621,152300,198256540,7120,7120,7120,7120,0
20230621,152200,198256540,7120,7120,7120,7120,0
20230621,152100,198256540,7120,7120,7120,7120,0
20230621,152000,198256540,7120,7120,7120,7120,0
20230621,151900,198256540,7120,7130,7150,7120,480
20230621,151800,194829790,7120,7120,7120,7120,0
20230621,151700,194829790,7120,7120,7120,7120,0
20230621,151600,194829790,7120,7120,7120,7120,0
20230621,151500,194829790,7120,7120,7120,7120,0
20230621,151400,194829790,7120,7130,7130,7120,220
20230621,151300,193262990,7120,7120,7120,7120,0
20230621,151200,193262990,7120,7120,7120,7120,0
20230621,151100,193262990,7120,7130,7130,7120,100
20230621,151000,192550970,7120,7140,7140,7120,402
20230621,150900,189687120,7150,7150,7150,7150,1
20230621,150800,189679970,7150,7150,7150,7150,16
20230621,150700,189565570,7150,7150,7150,7150,2
20230621,150600,189551270,7150,7150,7150,7150,0
20230621,150500,189551270,7150,7150,7150,7150,0
20230621,150400,189551270,7150,7150,7150,7150,0
20230621,150300,189551270,7150,7150,7150,7150,0
20230621,150200,189551270,7150,7150,7150,7150,0
20230621,150100,189551270,7150,7150,7150,7150,2
20230621,150000,189536970,7130,7120,7160,7120,145
20230621,145900,188503510,7120,7120,7120,7120,56
20230621,145800,188104790,7110,7150,7150,7110,686
20230621,145700,183218650,7170,7170,7170,7170,0
20230621,145600,183218650,7170,7170,7170,7170,21
20230621,145500,183068080,7170,7170,7170,7170,0
20230621,145400,183068080,7170,7170,7170,7170,0
20230621,145300,183068080,7170,7170,7170,7170,0
20230621,145200,183068080,7170,7170,7170,7170,1
20230621,145100,183060910,7170,7170,7170,7170,0
20230621,145000,183060910,7170,7170,7170,7170,0
20230621,144900,183060910,7170,7170,7170,7170,0
20230621,144800,183060910,7170,7170,7170,7170,0
20230621,144700,183060910,7170,7170,7170,7170,0
20230621,144600,183060910,7170,7170,7170,7170,0
20230621,144500,183060910,7170,7170,7170,7170,0
20230621,144400,183060910,7170,7170,7170,7170,0
20230621,144300,183060910,7170,7170,7170,7170,0
20230621,144200,183060910,7170,7170,7170,7170,0
20230621,144100,183060910,7170,7170,7170,7170,0
20230621,144000,183060910,7170,7170,7170,7170,0
20230621,143900,183060910,7170,7170,7170,7170,0
20230621,143800,183060910,7170,7170,7170,7170,0
20230621,143700,183060910,7170,7170,7170,7170,1
20230621,143600,183053740,7170,7170,7170,7170,0
20230621,143500,183053740,7170,7170,7170,7170,0
20230621,143400,183053740,7170,7170,7170,7170,0
20230621,143300,183053740,7170,7170,7170,7170,0
20230621,143200,183053740,7170,7170,7170,7170,0
20230621,143100,183053740,7170,7170,7170,7170,0
20230621,143000,183053740,7170,7170,7170,7170,0
20230621,142900,183053740,7170,7150,7170,7150,2
20230621,142800,183039420,7130,7130,7140,7130,284
20230621,142700,181014490,7130,7130,7140,7120,24
20230621,142600,180843450,7130,7150,7150,7130,260
20230621,142500,178989420,7140,7140,7140,7140,0
20230621,142400,178989420,7140,7140,7140,7140,0
20230621,142300,178989420,7140,7140,7140,7140,0
20230621,142200,178989420,7140,7160,7160,7140,3
20230621,142100,178967970,7170,7170,7170,7170,0
20230621,142000,178967970,7170,7170,7170,7170,0
20230621,141900,178967970,7170,7170,7170,7170,0
20230621,141800,178967970,7170,7170,7170,7170,10
20230621,141700,178896270,7160,7160,7160,7160,1000
20230621,141600,171736270,7160,7160,7160,7160,55
20230621,141500,171342470,7160,7160,7160,7160,0
20230621,141400,171342470,7160,7160,7160,7160,0
20230621,141300,171342470,7160,7160,7160,7160,0
20230621,141200,171342470,7160,7160,7160,7160,1
20230621,141100,171335310,7150,7150,7150,7150,23
20230621,141000,171170860,7160,7160,7160,7160,0
20230621,140900,171170860,7160,7150,7160,7150,12
20230621,140800,171085040,7160,7160,7160,7160,0
20230621,140700,171085040,7160,7160,7160,7160,0
20230621,140600,171085040,7160,7160,7160,7160,0
20230621,140500,171085040,7160,7160,7160,7160,3
20230621,140400,171063560,7160,7160,7160,7120,912
20230621,140300,164561410,7160,7160,7160,7160,0
20230621,140200,164561410,7160,7160,7160,7160,0
20230621,140100,164561410,7160,7150,7160,7150,40
20230621,140000,164275400,7160,7160,7160,7160,0
20230621,135900,164275400,7160,7160,7160,7160,8
20230621,135800,164218120,7150,7150,7150,7150,0
20230621,135700,164218120,7150,7150,7150,7150,0
20230621,135600,164218120,7150,7150,7150,7150,0
20230621,135500,164218120,7150,7150,7150,7150,0
20230621,135400,164218120,7150,7150,7150,7150,0
20230621,135300,164218120,7150,7160,7160,7150,200
20230621,135200,162788110,7150,7150,7150,7150,0
20230621,135100,162788110,7150,7150,7150,7150,0
20230621,135000,162788110,7150,7150,7150,7150,0
20230621,134900,162788110,7150,7160,7160,7150,98
20230621,134800,162087400,7150,7150,7150,7150,0
20230621,134700,162087400,7150,7150,7150,7150,0
20230621,134600,162087400,7150,7150,7150,7150,0
20230621,134500,162087400,7150,7160,7160,7150,7
20230621,134400,162037320,7180,7180,7180,7180,0
20230621,134300,162037320,7180,7180,7180,7180,10
20230621,134200,161965520,7160,7160,7160,7160,0
20230621,134100,161965520,7160,7160,7160,7160,0
20230621,134000,161965520,7160,7160,7160,7160,25
20230621,133900,161786520,7180,7180,7180,7180,1
20230621,133800,161779340,7160,7160,7160,7160,0
20230621,133700,161779340,7160,7170,7170,7160,4
20230621,133600,161750680,7130,7130,7130,7130,0
20230621,133500,161750680,7130,7130,7130,7130,0
20230621,133400,161750680,7130,7130,7130,7130,0
20230621,133300,161750680,7130,7130,7130,7130,0
20230621,133200,161750680,7130,7130,7130,7130,0
20230621,133100,161750680,7130,7130,7130,7130,0
20230621,133000,161750680,7130,7130,7130,7130,0
20230621,132900,161750680,7130,7130,7130,7130,0
20230621,132800,161750680,7130,7150,7150,7130,107
20230621,132700,160987250,7120,7120,7120,7120,0
20230621,132600,160987250,7120,7120,7120,7120,0
20230621,132500,160987250,7120,7120,7120,7120,0
20230621,132400,160987250,7120,7120,7120,7120,0
20230621,132300,160987250,7120,7120,7120,7120,0
20230621,132200,160987250,7120,7120,7120,7120,0
20230621,132100,160987250,7120,7120,7120,7120,0
20230621,132000,160987250,7120,7170,7170,7120,4814
20230621,131900,126630780,7180,7180,7180,7180,1
20230621,131800,126623600,7160,7160,7160,7160,0
20230621,131700,126623600,7160,7160,7160,7160,0
20230621,131600,126623600,7160,7170,7170,7160,311
20230621,131500,124394600,7190,7180,7190,7180,85
20230621,131400,123784280,7180,7180,7180,7180,0
20230621,131300,123784280,7180,7180,7180,7180,0
20230621,131200,123784280,7180,7180,7180,7180,0
20230621,131100,123784280,7180,7180,7180,7180,0
20230621,131000,123784280,7180,7180,7180,7180,0
20230621,130900,123784280,7180,7180,7180,7180,0
20230621,130800,123784280,7180,7180,7180,7180,36
20230621,130700,123525800,7200,7200,7200,7200,0
20230621,130600,123525800,7200,7200,7200,7200,0
20230621,130500,123525800,7200,7200,7200,7200,0
20230621,130400,123525800,7200,7200,7200,7200,0
20230621,130300,123525800,7200,7200,7200,7200,0
20230621,130200,123525800,7200,7200,7200,7200,0
20230621,130100,123525800,7200,7200,7200,7200,0
20230621,130000,123525800,7200,7200,7200,7200,0
20230621,125900,123525800,7200,7200,7200,7200,0
20230621,125800,123525800,7200,7200,7200,7200,0
20230621,125700,123525800,7200,7200,7200,7200,0
20230621,125600,123525800,7200,7200,7200,7200,0
20230621,125500,123525800,7200,7200,7200,7200,0
20230621,125400,123525800,7200,7200,7200,7200,1
20230621,125300,123518600,7200,7200,7200,7200,0
20230621,125200,123518600,7200,7200,7200,7200,0
20230621,125100,123518600,7200,7200,7200,7200,0
20230621,125000,123518600,7200,7200,7200,7200,0
20230621,124900,123518600,7200,7200,7200,7200,0
20230621,124800,123518600,7200,7200,7200,7200,1
20230621,124700,123511400,7200,7200,7200,7200,0
20230621,124600,123511400,7200,7200,7200,7200,0
20230621,124500,123511400,7200,7200,7200,7200,0
20230621,124400,123511400,7200,7200,7200,7200,0
20230621,124300,123511400,7200,7200,7200,7200,0
20230621,124200,123511400,7200,7200,7200,7200,50
20230621,124100,123151400,7150,7150,7150,7150,0
20230621,124000,123151400,7150,7150,7150,7150,0
20230621,123900,123151400,7150,7150,7150,7140,215
20230621,123800,121615720,7150,7180,7180,7150,716
20230621,123700,116489870,7190,7190,7190,7190,69
20230621,123600,115993760,7200,7200,7200,7200,0
20230621,123500,115993760,7200,7200,7200,7200,0
20230621,123400,115993760,7200,7200,7200,7200,0
20230621,123300,115993760,7200,7200,7200,7200,5
20230621,123200,115957760,7200,7200,7200,7200,0
20230621,123100,115957760,7200,7200,7200,7200,52
20230621,123000,115583360,7200,7200,7200,7200,0
20230621,122900,115583360,7200,7200,7200,7200,10
20230621,122800,115511360,7200,7200,7200,7200,0
20230621,122700,115511360,7200,7200,7200,7200,0
20230621,122600,115511360,7200,7200,7200,7200,10
20230621,122500,115439360,7200,7200,7200,7200,0
20230621,122400,115439360,7200,7200,7200,7200,0
20230621,122300,115439360,7200,7200,7200,7200,200
20230621,122200,113999360,7200,7200,7200,7200,0
20230621,122100,113999360,7200,7200,7200,7200,0
20230621,122000,113999360,7200,7200,7200,7200,10
20230621,121900,113927360,7200,7200,7200,7200,0
20230621,121800,113927360,7200,7200,7200,7200,0
20230621,121700,113927360,7200,7200,7200,7200,0
20230621,121600,113927360,7200,7200,7200,7200,500
20230621,121500,110327360,7200,7200,7200,7200,0
20230621,121400,110327360,7200,7200,7200,7200,24
20230621,121300,110154560,7220,7220,7220,7220,0
20230621,121200,110154560,7220,7220,7220,7220,0
20230621,121100,110154560,7220,7220,7220,7220,3
20230621,121000,110132900,7230,7240,7240,7220,19
20230621,120900,109995690,7200,7210,7210,7200,266
20230621,120800,108080290,7200,7220,7220,7200,250
20230621,120700,106279200,7240,7240,7240,7240,0
20230621,120600,106279200,7240,7240,7240,7240,0
20230621,120500,106279200,7240,7240,7240,7240,0
20230621,120400,106279200,7240,7240,7240,7240,0
20230621,120300,106279200,7240,7240,7240,7240,0
20230621,120200,106279200,7240,7240,7240,7240,0
20230621,120100,106279200,7240,7240,7240,7240,0
20230621,120000,106279200,7240,7240,7240,7240,0
20230621,115900,106279200,7240,7240,7240,7240,0
20230621,115800,106279200,7240,7240,7240,7240,0
20230621,115700,106279200,7240,7240,7240,7240,0
20230621,115600,106279200,7240,7240,7240,7240,0
20230621,115500,106279200,7240,7240,7240,7240,0
20230621,115400,106279200,7240,7240,7240,7240,0
20230621,115300,106279200,7240,7240,7240,7240,0
20230621,115200,106279200,7240,7240,7240,7240,0
20230621,115100,106279200,7240,7240,7240,7240,0
20230621,115000,106279200,7240,7240,7240,7240,0
20230621,114900,106279200,7240,7240,7240,7240,0
20230621,114800,106279200,7240,7210,7240,7200,101
20230621,114700,105551760,7250,7250,7250,7250,0
20230621,114600,105551760,7250,7250,7250,7250,0
20230621,114500,105551760,7250,7250,7250,7250,0
20230621,114400,105551760,7250,7250,7250,7250,0
20230621,114300,105551760,7250,7250,7250,7250,0
20230621,114200,105551760,7250,7240,7250,7240,3
20230621,114100,105530030,7250,7250,7250,7250,0
20230621,114000,105530030,7250,7250,7250,7250,0
20230621,113900,105530030,7250,7250,7250,7250,0
20230621,113800,105530030,7250,7250,7250,7250,0
20230621,113700,105530030,7250,7250,7250,7250,0
20230621,113600,105530030,7250,7250,7250,7250,0
20230621,113500,105530030,7250,7250,7250,7250,0
20230621,113400,105530030,7250,7250,7250,7250,0
20230621,113300,105530030,7250,7250,7250,7250,0
20230621,113200,105530030,7250,7250,7250,7250,0
20230621,113100,105530030,7250,7250,7250,7250,0
20230621,113000,105530030,7250,7250,7250,7250,0
20230621,112900,105530030,7250,7250,7250,7250,0
20230621,112800,105530030,7250,7250,7250,7250,1
20230621,112700,105522780,7250,7250,7250,7250,0
20230621,112600,105522780,7250,7250,7250,7250,0
20230621,112500,105522780,7250,7250,7250,7250,1
20230621,112400,105515530,7200,7200,7200,7200,295
20230621,112300,103391530,7210,7210,7210,7210,105
20230621,112200,102634480,7260,7260,7260,7260,0
20230621,112100,102634480,7260,7260,7260,7260,0
20230621,112000,102634480,7260,7260,7260,7260,0
20230621,111900,102634480,7260,7260,7260,7260,0
20230621,111800,102634480,7260,7260,7260,7260,0
20230621,111700,102634480,7260,7260,7260,7260,50
20230621,111600,102271480,7260,7260,7260,7260,0
20230621,111500,102271480,7260,7260,7260,7260,0
20230621,111400,102271480,7260,7260,7260,7260,0
20230621,111300,102271480,7260,7260,7260,7260,0
20230621,111200,102271480,7260,7260,7260,7260,0
20230621,111100,102271480,7260,7250,7260,7250,1436
20230621,111000,91847750,7210,7210,7210,7210,0
20230621,110900,91847750,7210,7210,7210,7210,22
20230621,110800,91689130,7230,7230,7230,7230,0
20230621,110700,91689130,7230,7210,7230,7210,1865
20230621,110600,78220330,7200,7200,7200,7200,0
20230621,110500,78220330,7200,7200,7200,7200,0
20230621,110400,78220330,7200,7200,7200,7200,12
20230621,110300,78133930,7200,7200,7200,7200,192
20230621,110200,76751530,7190,7190,7190,7190,0
20230621,110100,76751530,7190,7190,7190,7190,0
20230621,110000,76751530,7190,7190,7190,7190,0
20230621,105900,76751530,7190,7190,7190,7190,0
20230621,105800,76751530,7190,7190,7190,7190,0
20230621,105700,76751530,7190,7190,7190,7190,0
20230621,105600,76751530,7190,7190,7190,7190,0
20230621,105500,76751530,7190,7190,7190,7190,0
20230621,105400,76751530,7190,7190,7190,7190,0
20230621,105300,76751530,7190,7210,7210,7190,200
20230621,105200,75313410,7210,7210,7210,7210,0
20230621,105100,75313410,7210,7210,7210,7210,2
20230621,105000,75298990,7210,7210,7210,7210,0
20230621,104900,75298990,7210,7210,7210,7210,0
20230621,104800,75298990,7210,7210,7210,7210,6
20230621,104700,75255730,7210,7210,7210,7210,0
20230621,104600,75255730,7210,7210,7210,7210,0
20230621,104500,75255730,7210,7210,7210,7210,767
20230621,104400,69725660,7200,7200,7200,7200,0
20230621,104300,69725660,7200,7240,7240,7200,13
20230621,104200,69631770,7240,7200,7240,7190,1007
20230621,104100,62381360,7190,7180,7190,7140,619
20230621,104000,57952490,7180,7200,7200,7180,800
20230621,103900,52208450,7190,7180,7190,7180,4
20230621,103800,52179720,7170,7170,7170,7170,0
20230621,103700,52179720,7170,7170,7170,7170,10
20230621,103600,52108020,7170,7170,7170,7170,15
20230621,103500,52000470,7170,7180,7180,7170,595
20230621,103400,47734310,7180,7180,7180,7170,25
20230621,103300,47555010,7170,7170,7170,7170,20
20230621,103200,47411610,7180,7170,7180,7170,100
20230621,103100,46693730,7170,7190,7190,7170,93
20230621,103000,46026280,7190,7190,7190,7190,4
20230621,102900,45997520,7190,7180,7190,7180,40
20230621,102800,45710220,7190,7190,7190,7190,0
20230621,102700,45710220,7190,7190,7190,7190,2
20230621,102600,45695840,7200,7200,7200,7200,0
20230621,102500,45695840,7200,7200,7200,7200,0
20230621,102400,45695840,7200,7200,7200,7200,3
20230621,102300,45674240,7200,7200,7200,7200,0
20230621,102200,45674240,7200,7200,7200,7200,0
20230621,102100,45674240,7200,7200,7200,7200,3
20230621,102000,45652640,7180,7180,7180,7180,0
20230621,101900,45652640,7180,7180,7180,7180,62
20230621,101800,45207480,7190,7190,7190,7190,146
20230621,101700,44157740,7190,7210,7210,7190,180
20230621,101600,42861470,7210,7220,7220,7210,66
20230621,101500,42385000,7230,7230,7230,7230,0
20230621,101400,42385000,7230,7230,7230,7230,49
20230621,101300,42030730,7230,7230,7230,7230,16
20230621,101200,41915050,7240,7240,7240,7240,1
20230621,101100,41907810,7230,7230,7230,7230,5
20230621,101000,41871660,7230,7240,7240,7230,35
20230621,100900,41618600,7230,7230,7230,7230,5
20230621,100800,41582450,7230,7230,7230,7230,185
20230621,100700,40244900,7240,7240,7240,7240,0
20230621,100600,40244900,7240,7240,7240,7240,352
20230621,100500,37696420,7250,7250,7250,7250,1
20230621,100400,37689170,7250,7250,7250,7250,0
20230621,100300,37689170,7250,7250,7250,7250,0
20230621,100200,37689170,7250,7250,7250,7250,0
20230621,100100,37689170,7250,7250,7250,7250,0
20230621,100000,37689170,7250,7250,7250,7250,0
20230621,095900,37689170,7250,7250,7250,7250,111
20230621,095800,36884420,7280,7280,7280,7280,0
20230621,095700,36884420,7280,7280,7280,7280,0
20230621,095600,36884420,7280,7260,7280,7250,1501
20230621,095500,25997410,7280,7280,7280,7280,0
20230621,095400,25997410,7280,7280,7280,7280,0
20230621,095300,25997410,7280,7280,7280,7280,0
20230621,095200,25997410,7280,7280,7280,7280,0
20230621,095100,25997410,7280,7280,7280,7280,1
20230621,095000,25990130,7280,7280,7280,7280,0
20230621,094900,25990130,7280,7270,7280,7260,14
20230621,094800,25888460,7270,7270,7270,7260,51
20230621,094700,25517990,7280,7280,7280,7280,0
20230621,094600,25517990,7280,7280,7280,7280,0
20230621,094500,25517990,7280,7280,7280,7280,0
20230621,094400,25517990,7280,7280,7280,7280,0
20230621,094300,25517990,7280,7280,7280,7280,50
20230621,094200,25153990,7280,7280,7280,7280,0
20230621,094100,25153990,7280,7280,7280,7280,0
20230621,094000,25153990,7280,7280,7280,7280,2
20230621,093900,25139430,7280,7280,7280,7280,0
20230621,093800,25139430,7280,7270,7280,7270,38
20230621,093700,24863160,7270,7270,7270,7270,1
20230621,093600,24855890,7270,7270,7270,7270,1
20230621,093500,24848620,7270,7270,7270,7270,1
20230621,093400,24841350,7270,7270,7270,7250,123
20230621,093300,23948980,7270,7250,7270,7250,553
20230621,093200,19938400,7270,7260,7270,7260,13
20230621,093100,19844010,7270,7250,7270,7250,492
20230621,093000,16276990,7270,7270,7270,7270,20
20230621,092900,16131590,7270,7270,7270,7270,0
20230621,092800,16131590,7270,7250,7270,7250,501
20230621,092700,12499320,7270,7260,7270,7260,386
20230621,092600,9696950,7260,7260,7260,7260,1
20230621,092500,9689690,7230,7240,7240,7230,11
20230621,092400,9610140,7260,7260,7260,7260,0
20230621,092300,9610140,7260,7260,7260,7260,0
20230621,092200,9610140,7260,7260,7260,7260,0
20230621,092100,9610140,7260,7260,7260,7260,0
20230621,092000,9610140,7260,7260,7260,7260,0
20230621,091900,9610140,7260,7260,7260,7260,5
20230621,091800,9573840,7260,7260,7260,7260,1000
20230621,091700,2313840,7260,7260,7260,7260,2
20230621,091600,2299320,7260,7250,7260,7250,20
20230621,091500,2154220,7260,7260,7260,7260,0
20230621,091400,2154220,7260,7260,7260,7260,0
20230621,091300,2154220,7260,7260,7260,7260,21
20230621,091200,2001760,7260,7260,7260,7260,9
20230621,091100,1936420,7260,7260,7260,7260,0
20230621,091000,1936420,7260,7260,7260,7260,1
20230621,090900,1929160,7280,7280,7280,7280,9
20230621,090800,1863640,7280,7280,7280,7280,0
20230621,090700,1863640,7280,7280,7280,7280,1
20230621,090600,1856360,7280,7280,7280,7280,43
20230621,090500,1543320,7300,7300,7300,7300,1
20230621,090400,1536020,7290,7320,7320,7290,9
20230621,090300,1470360,7340,7340,7340,7340,0
20230621,090200,1470360,7340,7290,7340,7290,200
20230621,090100,7360,7360,7360,7360,7360,0
20230621,090000,7360,7360,7360,7360,7360,1