KissMeData/358570/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,233400,5135254830,19800,19800,19800,19800,4589
20230621,233300,5135254830,19800,19800,19800,19800,0
20230621,233200,5135254830,19800,19800,19800,19800,0
20230621,233100,5135254830,19800,19800,19800,19800,0
20230621,233000,5135254830,19800,19800,19800,19800,0
20230621,232900,5135254830,19800,19800,19800,19800,0
20230621,232800,5135254830,19800,19800,19800,19800,0
20230621,232700,5135254830,19800,19800,19800,19800,0
20230621,232600,5135254830,19800,19800,19800,19800,0
20230621,232500,5135254830,19800,19800,19800,19800,0
20230621,232400,5135254830,19800,19800,19800,19800,0
20230621,232300,5135254830,19800,19800,19800,19800,0
20230621,232200,5135254830,19800,19800,19800,19800,0
20230621,232100,5135254830,19800,19800,19800,19800,0
20230621,232000,5135254830,19800,19800,19800,19800,0
20230621,231900,5135254830,19800,19800,19800,19800,0
20230621,231800,5135254830,19800,19800,19800,19800,0
20230621,231700,5135254830,19800,19800,19800,19800,0
20230621,231600,5135254830,19800,19800,19800,19800,0
20230621,231500,5135254830,19800,19800,19800,19800,0
20230621,231400,5135254830,19800,19800,19800,19800,0
20230621,231300,5135254830,19800,19800,19800,19800,0
20230621,231200,5135254830,19800,19800,19800,19800,0
20230621,231100,5135254830,19800,19800,19800,19800,0
20230621,231000,5135254830,19800,19800,19800,19800,0
20230621,230900,5135254830,19800,19800,19800,19800,0
20230621,230800,5135254830,19800,19800,19800,19800,0
20230621,230700,5135254830,19800,19800,19800,19800,0
20230621,230600,5135254830,19800,19800,19800,19800,0
20230621,230500,5135254830,19800,19800,19800,19800,0
20230621,230400,5135254830,19800,19800,19800,19800,4589
20230621,230300,5135254830,19800,19800,19800,19800,0
20230621,230200,5135254830,19800,19800,19800,19800,0
20230621,230100,5135254830,19800,19800,19800,19800,0
20230621,230000,5135254830,19800,19800,19800,19800,0
20230621,225900,5135254830,19800,19800,19800,19800,0
20230621,225800,5135254830,19800,19800,19800,19800,0
20230621,225700,5135254830,19800,19800,19800,19800,0
20230621,225600,5135254830,19800,19800,19800,19800,0
20230621,225500,5135254830,19800,19800,19800,19800,0
20230621,225400,5135254830,19800,19800,19800,19800,0
20230621,225300,5135254830,19800,19800,19800,19800,0
20230621,225200,5135254830,19800,19800,19800,19800,0
20230621,225100,5135254830,19800,19800,19800,19800,0
20230621,225000,5135254830,19800,19800,19800,19800,0
20230621,224900,5135254830,19800,19800,19800,19800,0
20230621,224800,5135254830,19800,19800,19800,19800,0
20230621,224700,5135254830,19800,19800,19800,19800,0
20230621,224600,5135254830,19800,19800,19800,19800,0
20230621,224500,5135254830,19800,19800,19800,19800,0
20230621,224400,5135254830,19800,19800,19800,19800,0
20230621,224300,5135254830,19800,19800,19800,19800,0
20230621,224200,5135254830,19800,19800,19800,19800,0
20230621,224100,5135254830,19800,19800,19800,19800,0
20230621,224000,5135254830,19800,19800,19800,19800,0
20230621,223900,5135254830,19800,19800,19800,19800,0
20230621,223800,5135254830,19800,19800,19800,19800,0
20230621,223700,5135254830,19800,19800,19800,19800,0
20230621,223600,5135254830,19800,19800,19800,19800,0
20230621,223500,5135254830,19800,19800,19800,19800,0
20230621,223400,5135254830,19800,19800,19800,19800,4589
20230621,223300,5135254830,19800,19800,19800,19800,0
20230621,223200,5135254830,19800,19800,19800,19800,0
20230621,223100,5135254830,19800,19800,19800,19800,0
20230621,223000,5135254830,19800,19800,19800,19800,0
20230621,222900,5135254830,19800,19800,19800,19800,0
20230621,222800,5135254830,19800,19800,19800,19800,0
20230621,222700,5135254830,19800,19800,19800,19800,0
20230621,222600,5135254830,19800,19800,19800,19800,0
20230621,222500,5135254830,19800,19800,19800,19800,0
20230621,222400,5135254830,19800,19800,19800,19800,0
20230621,222300,5135254830,19800,19800,19800,19800,0
20230621,222200,5135254830,19800,19800,19800,19800,0
20230621,222100,5135254830,19800,19800,19800,19800,0
20230621,222000,5135254830,19800,19800,19800,19800,0
20230621,221900,5135254830,19800,19800,19800,19800,0
20230621,221800,5135254830,19800,19800,19800,19800,0
20230621,221700,5135254830,19800,19800,19800,19800,0
20230621,221600,5135254830,19800,19800,19800,19800,0
20230621,221500,5135254830,19800,19800,19800,19800,0
20230621,221400,5135254830,19800,19800,19800,19800,0
20230621,221300,5135254830,19800,19800,19800,19800,0
20230621,221200,5135254830,19800,19800,19800,19800,0
20230621,221100,5135254830,19800,19800,19800,19800,0
20230621,221000,5135254830,19800,19800,19800,19800,0
20230621,220900,5135254830,19800,19800,19800,19800,0
20230621,220800,5135254830,19800,19800,19800,19800,0
20230621,220700,5135254830,19800,19800,19800,19800,0
20230621,220600,5135254830,19800,19800,19800,19800,0
20230621,220500,5135254830,19800,19800,19800,19800,0
20230621,220400,5135254830,19800,19800,19800,19800,4589
20230621,220300,5135254830,19800,19800,19800,19800,0
20230621,220200,5135254830,19800,19800,19800,19800,0
20230621,220100,5135254830,19800,19800,19800,19800,0
20230621,220000,5135254830,19800,19800,19800,19800,0
20230621,215900,5135254830,19800,19800,19800,19800,0
20230621,215800,5135254830,19800,19800,19800,19800,0
20230621,215700,5135254830,19800,19800,19800,19800,0
20230621,215600,5135254830,19800,19800,19800,19800,0
20230621,215500,5135254830,19800,19800,19800,19800,0
20230621,215400,5135254830,19800,19800,19800,19800,0
20230621,215300,5135254830,19800,19800,19800,19800,0
20230621,215200,5135254830,19800,19800,19800,19800,0
20230621,215100,5135254830,19800,19800,19800,19800,0
20230621,215000,5135254830,19800,19800,19800,19800,0
20230621,214900,5135254830,19800,19800,19800,19800,0
20230621,214800,5135254830,19800,19800,19800,19800,0
20230621,214700,5135254830,19800,19800,19800,19800,0
20230621,214600,5135254830,19800,19800,19800,19800,0
20230621,214500,5135254830,19800,19800,19800,19800,0
20230621,214400,5135254830,19800,19800,19800,19800,0
20230621,214300,5135254830,19800,19800,19800,19800,0
20230621,214200,5135254830,19800,19800,19800,19800,0
20230621,214100,5135254830,19800,19800,19800,19800,0
20230621,214000,5135254830,19800,19800,19800,19800,0
20230621,213900,5135254830,19800,19800,19800,19800,0
20230621,213800,5135254830,19800,19800,19800,19800,0
20230621,213700,5135254830,19800,19800,19800,19800,0
20230621,213600,5135254830,19800,19800,19800,19800,0
20230621,213500,5135254830,19800,19800,19800,19800,0
20230621,213400,5135254830,19800,19800,19800,19800,4589
20230621,213300,5135254830,19800,19800,19800,19800,0
20230621,213200,5135254830,19800,19800,19800,19800,0
20230621,213100,5135254830,19800,19800,19800,19800,0
20230621,213000,5135254830,19800,19800,19800,19800,0
20230621,212900,5135254830,19800,19800,19800,19800,0
20230621,212800,5135254830,19800,19800,19800,19800,0
20230621,212700,5135254830,19800,19800,19800,19800,0
20230621,212600,5135254830,19800,19800,19800,19800,0
20230621,212500,5135254830,19800,19800,19800,19800,0
20230621,212400,5135254830,19800,19800,19800,19800,0
20230621,212300,5135254830,19800,19800,19800,19800,0
20230621,212200,5135254830,19800,19800,19800,19800,0
20230621,212100,5135254830,19800,19800,19800,19800,0
20230621,212000,5135254830,19800,19800,19800,19800,0
20230621,211900,5135254830,19800,19800,19800,19800,0
20230621,211800,5135254830,19800,19800,19800,19800,0
20230621,211700,5135254830,19800,19800,19800,19800,0
20230621,211600,5135254830,19800,19800,19800,19800,0
20230621,211500,5135254830,19800,19800,19800,19800,0
20230621,211400,5135254830,19800,19800,19800,19800,0
20230621,211300,5135254830,19800,19800,19800,19800,0
20230621,211200,5135254830,19800,19800,19800,19800,0
20230621,211100,5135254830,19800,19800,19800,19800,0
20230621,211000,5135254830,19800,19800,19800,19800,0
20230621,210900,5135254830,19800,19800,19800,19800,0
20230621,210800,5135254830,19800,19800,19800,19800,0
20230621,210700,5135254830,19800,19800,19800,19800,0
20230621,210600,5135254830,19800,19800,19800,19800,0
20230621,210500,5135254830,19800,19800,19800,19800,0
20230621,210400,5135254830,19800,19800,19800,19800,4589
20230621,210300,5135254830,19800,19800,19800,19800,0
20230621,210200,5135254830,19800,19800,19800,19800,0
20230621,210100,5135254830,19800,19800,19800,19800,0
20230621,210000,5135254830,19800,19800,19800,19800,0
20230621,205900,5135254830,19800,19800,19800,19800,0
20230621,205800,5135254830,19800,19800,19800,19800,0
20230621,205700,5135254830,19800,19800,19800,19800,0
20230621,205600,5135254830,19800,19800,19800,19800,0
20230621,205500,5135254830,19800,19800,19800,19800,0
20230621,205400,5135254830,19800,19800,19800,19800,0
20230621,205300,5135254830,19800,19800,19800,19800,0
20230621,205200,5135254830,19800,19800,19800,19800,0
20230621,205100,5135254830,19800,19800,19800,19800,0
20230621,205000,5135254830,19800,19800,19800,19800,0
20230621,204900,5135254830,19800,19800,19800,19800,0
20230621,204800,5135254830,19800,19800,19800,19800,0
20230621,204700,5135254830,19800,19800,19800,19800,0
20230621,204600,5135254830,19800,19800,19800,19800,0
20230621,204500,5135254830,19800,19800,19800,19800,0
20230621,204400,5135254830,19800,19800,19800,19800,0
20230621,204300,5135254830,19800,19800,19800,19800,0
20230621,204200,5135254830,19800,19800,19800,19800,0
20230621,204100,5135254830,19800,19800,19800,19800,0
20230621,204000,5135254830,19800,19800,19800,19800,0
20230621,203900,5135254830,19800,19800,19800,19800,0
20230621,203800,5135254830,19800,19800,19800,19800,0
20230621,203700,5135254830,19800,19800,19800,19800,0
20230621,203600,5135254830,19800,19800,19800,19800,0
20230621,203500,5135254830,19800,19800,19800,19800,0
20230621,203400,5135254830,19800,19800,19800,19800,4589
20230621,203300,5135254830,19800,19800,19800,19800,0
20230621,203200,5135254830,19800,19800,19800,19800,0
20230621,203100,5135254830,19800,19800,19800,19800,0
20230621,203000,5135254830,19800,19800,19800,19800,0
20230621,202900,5135254830,19800,19800,19800,19800,0
20230621,202800,5135254830,19800,19800,19800,19800,0
20230621,202700,5135254830,19800,19800,19800,19800,0
20230621,202600,5135254830,19800,19800,19800,19800,0
20230621,202500,5135254830,19800,19800,19800,19800,0
20230621,202400,5135254830,19800,19800,19800,19800,0
20230621,202300,5135254830,19800,19800,19800,19800,0
20230621,202200,5135254830,19800,19800,19800,19800,0
20230621,202100,5135254830,19800,19800,19800,19800,0
20230621,202000,5135254830,19800,19800,19800,19800,0
20230621,201900,5135254830,19800,19800,19800,19800,0
20230621,201800,5135254830,19800,19800,19800,19800,0
20230621,201700,5135254830,19800,19800,19800,19800,0
20230621,201600,5135254830,19800,19800,19800,19800,0
20230621,201500,5135254830,19800,19800,19800,19800,0
20230621,201400,5135254830,19800,19800,19800,19800,0
20230621,201300,5135254830,19800,19800,19800,19800,0
20230621,201200,5135254830,19800,19800,19800,19800,0
20230621,201100,5135254830,19800,19800,19800,19800,0
20230621,201000,5135254830,19800,19800,19800,19800,0
20230621,200900,5135254830,19800,19800,19800,19800,0
20230621,200800,5135254830,19800,19800,19800,19800,0
20230621,200700,5135254830,19800,19800,19800,19800,0
20230621,200600,5135254830,19800,19800,19800,19800,0
20230621,200500,5135254830,19800,19800,19800,19800,0
20230621,200400,5135254830,19800,19800,19800,19800,4589
20230621,200300,5135254830,19800,19800,19800,19800,0
20230621,200200,5135254830,19800,19800,19800,19800,0
20230621,200100,5135254830,19800,19800,19800,19800,0
20230621,200000,5135254830,19800,19800,19800,19800,0
20230621,195900,5135254830,19800,19800,19800,19800,0
20230621,195800,5135254830,19800,19800,19800,19800,0
20230621,195700,5135254830,19800,19800,19800,19800,0
20230621,195600,5135254830,19800,19800,19800,19800,0
20230621,195500,5135254830,19800,19800,19800,19800,0
20230621,195400,5135254830,19800,19800,19800,19800,0
20230621,195300,5135254830,19800,19800,19800,19800,0
20230621,195200,5135254830,19800,19800,19800,19800,0
20230621,195100,5135254830,19800,19800,19800,19800,0
20230621,195000,5135254830,19800,19800,19800,19800,0
20230621,194900,5135254830,19800,19800,19800,19800,0
20230621,194800,5135254830,19800,19800,19800,19800,0
20230621,194700,5135254830,19800,19800,19800,19800,0
20230621,194600,5135254830,19800,19800,19800,19800,0
20230621,194500,5135254830,19800,19800,19800,19800,0
20230621,194400,5135254830,19800,19800,19800,19800,0
20230621,194300,5135254830,19800,19800,19800,19800,0
20230621,194200,5135254830,19800,19800,19800,19800,0
20230621,194100,5135254830,19800,19800,19800,19800,0
20230621,194000,5135254830,19800,19800,19800,19800,0
20230621,193900,5135254830,19800,19800,19800,19800,0
20230621,193800,5135254830,19800,19800,19800,19800,0
20230621,193700,5135254830,19800,19800,19800,19800,0
20230621,193600,5135254830,19800,19800,19800,19800,0
20230621,193500,5135254830,19800,19800,19800,19800,0
20230621,193400,5135254830,19800,19800,19800,19800,4589
20230621,193300,5135254830,19800,19800,19800,19800,0
20230621,193200,5135254830,19800,19800,19800,19800,0
20230621,193100,5135254830,19800,19800,19800,19800,0
20230621,193000,5135254830,19800,19800,19800,19800,0
20230621,192900,5135254830,19800,19800,19800,19800,0
20230621,192800,5135254830,19800,19800,19800,19800,0
20230621,192700,5135254830,19800,19800,19800,19800,0
20230621,192600,5135254830,19800,19800,19800,19800,0
20230621,192500,5135254830,19800,19800,19800,19800,0
20230621,192400,5135254830,19800,19800,19800,19800,0
20230621,192300,5135254830,19800,19800,19800,19800,0
20230621,192200,5135254830,19800,19800,19800,19800,0
20230621,192100,5135254830,19800,19800,19800,19800,0
20230621,192000,5135254830,19800,19800,19800,19800,0
20230621,191900,5135254830,19800,19800,19800,19800,0
20230621,191800,5135254830,19800,19800,19800,19800,0
20230621,191700,5135254830,19800,19800,19800,19800,0
20230621,191600,5135254830,19800,19800,19800,19800,0
20230621,191500,5135254830,19800,19800,19800,19800,0
20230621,191400,5135254830,19800,19800,19800,19800,0
20230621,191300,5135254830,19800,19800,19800,19800,0
20230621,191200,5135254830,19800,19800,19800,19800,0
20230621,191100,5135254830,19800,19800,19800,19800,0
20230621,191000,5135254830,19800,19800,19800,19800,0
20230621,190900,5135254830,19800,19800,19800,19800,0
20230621,190800,5135254830,19800,19800,19800,19800,0
20230621,190700,5135254830,19800,19800,19800,19800,0
20230621,190600,5135254830,19800,19800,19800,19800,0
20230621,190500,5135254830,19800,19800,19800,19800,0
20230621,190400,5135254830,19800,19800,19800,19800,4589
20230621,190300,5135254830,19800,19800,19800,19800,0
20230621,190200,5135254830,19800,19800,19800,19800,0
20230621,190100,5135254830,19800,19800,19800,19800,0
20230621,190000,5135254830,19800,19800,19800,19800,0
20230621,185900,5135254830,19800,19800,19800,19800,0
20230621,185800,5135254830,19800,19800,19800,19800,0
20230621,185700,5135254830,19800,19800,19800,19800,0
20230621,185600,5135254830,19800,19800,19800,19800,0
20230621,185500,5135254830,19800,19800,19800,19800,0
20230621,185400,5135254830,19800,19800,19800,19800,0
20230621,185300,5135254830,19800,19800,19800,19800,0
20230621,185200,5135254830,19800,19800,19800,19800,0
20230621,185100,5135254830,19800,19800,19800,19800,0
20230621,185000,5135254830,19800,19800,19800,19800,0
20230621,184900,5135254830,19800,19800,19800,19800,0
20230621,184800,5135254830,19800,19800,19800,19800,0
20230621,184700,5135254830,19800,19800,19800,19800,0
20230621,184600,5135254830,19800,19800,19800,19800,0
20230621,184500,5135254830,19800,19800,19800,19800,0
20230621,184400,5135254830,19800,19800,19800,19800,0
20230621,184300,5135254830,19800,19800,19800,19800,0
20230621,184200,5135254830,19800,19800,19800,19800,0
20230621,184100,5135254830,19800,19800,19800,19800,0
20230621,184000,5135254830,19800,19800,19800,19800,0
20230621,183900,5135254830,19800,19800,19800,19800,0
20230621,183800,5135254830,19800,19800,19800,19800,0
20230621,183700,5135254830,19800,19800,19800,19800,0
20230621,183600,5135254830,19800,19800,19800,19800,0
20230621,183500,5135254830,19800,19800,19800,19800,0
20230621,183400,5135254830,19800,19800,19800,19800,4589
20230621,183300,5135254830,19800,19800,19800,19800,0
20230621,183200,5135254830,19800,19800,19800,19800,0
20230621,183100,5135254830,19800,19800,19800,19800,0
20230621,183000,5135254830,19800,19800,19800,19800,0
20230621,182900,5135254830,19800,19800,19800,19800,0
20230621,182800,5135254830,19800,19800,19800,19800,0
20230621,182700,5135254830,19800,19800,19800,19800,0
20230621,182600,5135254830,19800,19800,19800,19800,0
20230621,182500,5135254830,19800,19800,19800,19800,0
20230621,182400,5135254830,19800,19800,19800,19800,0
20230621,182300,5135254830,19800,19800,19800,19800,0
20230621,182200,5135254830,19800,19800,19800,19800,0
20230621,182100,5135254830,19800,19800,19800,19800,0
20230621,182000,5135254830,19800,19800,19800,19800,0
20230621,181900,5135254830,19800,19800,19800,19800,0
20230621,181800,5135254830,19800,19800,19800,19800,0
20230621,181700,5135254830,19800,19800,19800,19800,0
20230621,181600,5135254830,19800,19800,19800,19800,0
20230621,181500,5135254830,19800,19800,19800,19800,0
20230621,181400,5135254830,19800,19800,19800,19800,0
20230621,181300,5135254830,19800,19800,19800,19800,0
20230621,181200,5135254830,19800,19800,19800,19800,0
20230621,181100,5135254830,19800,19800,19800,19800,0
20230621,181000,5135254830,19800,19800,19800,19800,0
20230621,180900,5135254830,19800,19800,19800,19800,0
20230621,180800,5135254830,19800,19800,19800,19800,0
20230621,180700,5135254830,19800,19800,19800,19800,0
20230621,180600,5135254830,19800,19800,19800,19800,0
20230621,180500,5135254830,19800,19800,19800,19800,0
20230621,180400,5135254830,19800,19800,19800,19800,4589
20230621,180300,5135254830,19800,19800,19800,19800,0
20230621,180200,5135254830,19800,19800,19800,19800,0
20230621,180100,5135254830,19800,19800,19800,19800,0
20230621,180000,5135254830,19800,19800,19800,19800,0
20230621,175900,5135254830,19800,19800,19800,19800,0
20230621,175800,5135254830,19800,19800,19800,19800,0
20230621,175700,5135254830,19800,19800,19800,19800,0
20230621,175600,5135254830,19800,19800,19800,19800,0
20230621,175500,5135254830,19800,19800,19800,19800,0
20230621,175400,5135254830,19800,19800,19800,19800,0
20230621,175300,5135254830,19800,19800,19800,19800,0
20230621,175200,5135254830,19800,19800,19800,19800,0
20230621,175100,5135254830,19800,19800,19800,19800,0
20230621,175000,5135254830,19800,19800,19800,19800,0
20230621,174900,5135254830,19800,19800,19800,19800,0
20230621,174800,5135254830,19800,19800,19800,19800,0
20230621,174700,5135254830,19800,19800,19800,19800,0
20230621,174600,5135254830,19800,19800,19800,19800,0
20230621,174500,5135254830,19800,19800,19800,19800,0
20230621,174400,5135254830,19800,19800,19800,19800,0
20230621,174300,5135254830,19800,19800,19800,19800,0
20230621,174200,5135254830,19800,19800,19800,19800,0
20230621,174100,5135254830,19800,19800,19800,19800,0
20230621,174000,5135254830,19800,19800,19800,19800,0
20230621,173900,5135254830,19800,19800,19800,19800,0
20230621,173800,5135254830,19800,19800,19800,19800,0
20230621,173700,5135254830,19800,19800,19800,19800,0
20230621,173600,5135254830,19800,19800,19800,19800,0
20230621,173500,5135254830,19800,19800,19800,19800,0
20230621,173400,5135254830,19800,19800,19800,19800,4589
20230621,173300,5135254830,19800,19800,19800,19800,0
20230621,173200,5135254830,19800,19800,19800,19800,0
20230621,173100,5135254830,19800,19800,19800,19800,0
20230621,173000,5135254830,19800,19800,19800,19800,0
20230621,172900,5135254830,19800,19800,19800,19800,0
20230621,172800,5135254830,19800,19800,19800,19800,0
20230621,172700,5135254830,19800,19800,19800,19800,0
20230621,172600,5135254830,19800,19800,19800,19800,0
20230621,172500,5135254830,19800,19800,19800,19800,0
20230621,172400,5135254830,19800,19800,19800,19800,0
20230621,172300,5135254830,19800,19800,19800,19800,0
20230621,172200,5135254830,19800,19800,19800,19800,0
20230621,172100,5135254830,19800,19800,19800,19800,0
20230621,172000,5135254830,19800,19800,19800,19800,0
20230621,171900,5135254830,19800,19800,19800,19800,0
20230621,171800,5135254830,19800,19800,19800,19800,0
20230621,171700,5135254830,19800,19800,19800,19800,0
20230621,171600,5135254830,19800,19800,19800,19800,0
20230621,171500,5135254830,19800,19800,19800,19800,0
20230621,171400,5135254830,19800,19800,19800,19800,0
20230621,171300,5135254830,19800,19800,19800,19800,0
20230621,171200,5135254830,19800,19800,19800,19800,0
20230621,171100,5135254830,19800,19800,19800,19800,0
20230621,171000,5135254830,19800,19800,19800,19800,0
20230621,170900,5135254830,19800,19800,19800,19800,0
20230621,170800,5135254830,19800,19800,19800,19800,0
20230621,170700,5135254830,19800,19800,19800,19800,0
20230621,170600,5135254830,19800,19800,19800,19800,0
20230621,170500,5135254830,19800,19800,19800,19800,0
20230621,170400,5135254830,19800,19800,19800,19800,4589
20230621,170300,5135254830,19800,19800,19800,19800,0
20230621,170200,5135254830,19800,19800,19800,19800,0
20230621,170100,5135254830,19800,19800,19800,19800,0
20230621,170000,5135254830,19800,19800,19800,19800,0
20230621,165900,5135254830,19800,19800,19800,19800,0
20230621,165800,5135254830,19800,19800,19800,19800,0
20230621,165700,5135254830,19800,19800,19800,19800,0
20230621,165600,5135254830,19800,19800,19800,19800,0
20230621,165500,5135254830,19800,19800,19800,19800,0
20230621,165400,5135254830,19800,19800,19800,19800,0
20230621,165300,5135254830,19800,19800,19800,19800,0
20230621,165200,5135254830,19800,19800,19800,19800,0
20230621,165100,5135254830,19800,19800,19800,19800,0
20230621,165000,5135254830,19800,19800,19800,19800,0
20230621,164900,5135254830,19800,19800,19800,19800,0
20230621,164800,5135254830,19800,19800,19800,19800,0
20230621,164700,5135254830,19800,19800,19800,19800,0
20230621,164600,5135254830,19800,19800,19800,19800,0
20230621,164500,5135254830,19800,19800,19800,19800,0
20230621,164400,5135254830,19800,19800,19800,19800,0
20230621,164300,5135254830,19800,19800,19800,19800,0
20230621,164200,5135254830,19800,19800,19800,19800,0
20230621,164100,5135254830,19800,19800,19800,19800,0
20230621,164000,5135254830,19800,19800,19800,19800,0
20230621,163900,5135254830,19800,19800,19800,19800,0
20230621,163800,5135254830,19800,19800,19800,19800,0
20230621,163700,5135254830,19800,19800,19800,19800,0
20230621,163600,5135254830,19800,19800,19800,19800,0
20230621,163500,5135254830,19800,19800,19800,19800,0
20230621,163400,5135254830,19800,19800,19800,19800,4589
20230621,163300,5135254830,19800,19800,19800,19800,0
20230621,163200,5135254830,19800,19800,19800,19800,0
20230621,163100,5135254830,19800,19800,19800,19800,0
20230621,163000,5135254830,19800,19800,19800,19800,0
20230621,162900,5135254830,19800,19800,19800,19800,0
20230621,162800,5135254830,19800,19800,19800,19800,0
20230621,162700,5135254830,19800,19800,19800,19800,0
20230621,162600,5135254830,19800,19800,19800,19800,0
20230621,162500,5135254830,19800,19800,19800,19800,0
20230621,162400,5135254830,19800,19800,19800,19800,0
20230621,162300,5135254830,19800,19800,19800,19800,0
20230621,162200,5135254830,19800,19800,19800,19800,0
20230621,162100,5135254830,19800,19800,19800,19800,0
20230621,162000,5135254830,19800,19800,19800,19800,0
20230621,161900,5135254830,19800,19800,19800,19800,0
20230621,161800,5135254830,19800,19800,19800,19800,0
20230621,161700,5135254830,19800,19800,19800,19800,0
20230621,161600,5135254830,19800,19800,19800,19800,0
20230621,161500,5135254830,19800,19800,19800,19800,0
20230621,161400,5135254830,19800,19800,19800,19800,0
20230621,161300,5135254830,19800,19800,19800,19800,0
20230621,161200,5135254830,19800,19800,19800,19800,0
20230621,161100,5135254830,19800,19800,19800,19800,0
20230621,161000,5135254830,19800,19800,19800,19800,0
20230621,160900,5135254830,19800,19800,19800,19800,0
20230621,160800,5135254830,19800,19800,19800,19800,0
20230621,160700,5135254830,19800,19800,19800,19800,0
20230621,160600,5135254830,19800,19800,19800,19800,0
20230621,160500,5135254830,19800,19800,19800,19800,0
20230621,160400,5135254830,19800,19800,19800,19800,4589
20230621,160300,5135254830,19800,19800,19800,19800,0
20230621,160200,5135254830,19800,19800,19800,19800,0
20230621,160100,5135254830,19800,19800,19800,19800,0
20230621,160000,5135254830,19800,19800,19800,19800,0
20230621,155900,5135254830,19800,19800,19800,19800,0
20230621,155800,5135254830,19800,19800,19800,19800,0
20230621,155700,5135254830,19800,19800,19800,19800,0
20230621,155600,5135254830,19800,19800,19800,19800,0
20230621,155500,5135254830,19800,19800,19800,19800,0
20230621,155400,5135254830,19800,19800,19800,19800,0
20230621,155300,5135254830,19800,19800,19800,19800,0
20230621,155200,5135254830,19800,19800,19800,19800,0
20230621,155100,5135254830,19800,19800,19800,19800,0
20230621,155000,5135254830,19800,19800,19800,19800,0
20230621,154900,5135254830,19800,19800,19800,19800,0
20230621,154800,5135254830,19800,19800,19800,19800,0
20230621,154700,5135254830,19800,19800,19800,19800,0
20230621,154600,5135254830,19800,19800,19800,19800,0
20230621,154500,5135254830,19800,19800,19800,19800,0
20230621,154400,5135254830,19800,19800,19800,19800,0
20230621,154300,5135254830,19800,19800,19800,19800,0
20230621,154200,5135254830,19800,19800,19800,19800,0
20230621,154100,5135254830,19800,19800,19800,19800,0
20230621,154000,5135254830,19800,19800,19800,19800,0
20230621,153900,5135254830,19800,19800,19800,19800,0
20230621,153800,5135254830,19800,19800,19800,19800,0
20230621,153700,5135254830,19800,19800,19800,19800,0
20230621,153600,5135254830,19800,19800,19800,19800,0
20230621,153500,5135254830,19800,19800,19800,19800,0
20230621,153400,5135254830,19800,19800,19800,19800,4589
20230621,153300,5135254830,19800,19800,19800,19800,0
20230621,153200,5135254830,19800,19800,19800,19800,0
20230621,153100,5135254830,19800,19800,19800,19800,0
20230621,153000,5135254830,19800,19800,19800,19800,4589
20230621,152900,5044392630,20000,20000,20000,20000,0
20230621,152800,5044392630,20000,20000,20000,20000,0
20230621,152700,5044392630,20000,20000,20000,20000,0
20230621,152600,5044392630,20000,20000,20000,20000,0
20230621,152500,5044392630,20000,20000,20000,20000,0
20230621,152400,5044392630,20000,20000,20000,20000,0
20230621,152300,5044392630,20000,20000,20000,20000,0
20230621,152200,5044392630,20000,20000,20000,20000,0
20230621,152100,5044392630,20000,20000,20000,20000,0
20230621,152000,5044392630,20000,20000,20000,20000,0
20230621,151900,5044392630,20000,19840,20000,19840,1469
20230621,151800,5015143410,19800,19680,19800,19630,2806
20230621,151700,4959836780,19690,19540,19690,19530,2149
20230621,151600,4917788230,19530,19500,19540,19410,1652
20230621,151500,4885608700,19500,19550,19570,19460,2520
20230621,151400,4836430630,19550,19440,19560,19430,1416
20230621,151300,4808842930,19440,19350,19440,19340,921
20230621,151200,4791014740,19350,19350,19350,19330,1361
20230621,151100,4764686810,19350,19350,19350,19330,1585
20230621,151000,4734021970,19350,19340,19350,19330,1110
20230621,150900,4712556010,19340,19350,19350,19340,252
20230621,150800,4707681520,19350,19340,19350,19340,802
20230621,150700,4692169950,19340,19340,19340,19330,244
20230621,150600,4687452860,19330,19320,19350,19320,1035
20230621,150500,4667440060,19330,19340,19340,19320,138
20230621,150400,4664773590,19350,19290,19350,19290,843
20230621,150300,4648490680,19290,19280,19290,19280,850
20230621,150200,4632095910,19290,19290,19290,19280,337
20230621,150100,4625596630,19290,19280,19290,19280,930
20230621,150000,4607663820,19280,19280,19290,19280,472
20230621,145900,4598562770,19280,19280,19290,19280,179
20230621,145800,4595111170,19280,19300,19300,19280,451
20230621,145700,4586412800,19290,19300,19310,19280,891
20230621,145600,4569225350,19300,19320,19320,19280,445
20230621,145500,4560636310,19320,19270,19320,19270,181
20230621,145400,4557145780,19320,19270,19320,19270,949
20230621,145300,4538827550,19270,19280,19310,19270,751
20230621,145200,4524354990,19270,19260,19300,19260,746
20230621,145100,4509967310,19260,19290,19300,19260,107
20230621,145000,4507903390,19260,19260,19260,19260,992
20230621,144900,4488797470,19260,19260,19260,19260,366
20230621,144800,4481748310,19260,19270,19310,19260,843
20230621,144700,4465506990,19260,19280,19280,19260,1674
20230621,144600,4433250370,19280,19280,19280,19270,693
20230621,144500,4419889470,19280,19290,19290,19280,266
20230621,144400,4414760510,19280,19300,19300,19280,533
20230621,144300,4404478930,19300,19300,19310,19280,490
20230621,144200,4395021950,19270,19280,19290,19270,1685
20230621,144100,4362535380,19280,19290,19310,19280,549
20230621,144000,4351944280,19290,19270,19290,19270,1076
20230621,143900,4331191810,19270,19270,19280,19260,966
20230621,143800,4312577120,19270,19280,19280,19270,1043
20230621,143700,4292477160,19280,19280,19290,19280,846
20230621,143600,4276165480,19290,19280,19290,19280,1049
20230621,143500,4255940560,19280,19280,19290,19280,244
20230621,143400,4251236080,19280,19280,19290,19270,601
20230621,143300,4239648270,19280,19280,19280,19260,1402
20230621,143200,4212622390,19280,19300,19300,19280,427
20230621,143100,4204384980,19300,19300,19310,19300,1626
20230621,143000,4173001830,19300,19310,19320,19300,1346
20230621,142900,4147012640,19310,19320,19320,19310,866
20230621,142800,4130285630,19330,19340,19340,19320,585
20230621,142700,4118978920,19330,19320,19330,19320,988
20230621,142600,4099881160,19320,19320,19330,19310,936
20230621,142500,4081797930,19330,19330,19330,19330,186
20230621,142400,4078202550,19330,19340,19340,19330,960
20230621,142300,4059641230,19340,19340,19340,19340,145
20230621,142200,4056836930,19340,19350,19350,19340,456
20230621,142100,4048016770,19350,19350,19350,19350,259
20230621,142000,4043005120,19350,19350,19360,19350,191
20230621,141900,4039308700,19350,19360,19360,19350,333
20230621,141800,4032863110,19360,19360,19370,19360,1268
20230621,141700,4008314610,19360,19370,19370,19360,353
20230621,141600,4001480400,19360,19360,19370,19360,866
20230621,141500,3984713330,19360,19360,19370,19360,128
20230621,141400,3982234970,19360,19360,19370,19360,430
20230621,141300,3973910160,19360,19380,19380,19360,578
20230621,141200,3962714100,19380,19380,19380,19370,444
20230621,141100,3954112460,19370,19370,19380,19370,163
20230621,141000,3950954040,19370,19360,19380,19360,331
20230621,140900,3944544140,19360,19370,19370,19360,697
20230621,140800,3931044610,19370,19370,19370,19370,89
20230621,140700,3929320680,19370,19370,19370,19360,171
20230621,140600,3926009000,19360,19380,19380,19360,882
20230621,140500,3908931160,19370,19400,19400,19350,1593
20230621,140400,3878090540,19400,19380,19400,19380,304
20230621,140300,3872195020,19380,19390,19400,19370,2926
20230621,140200,3815486130,19390,19400,19400,19390,535
20230621,140100,3805107250,19400,19390,19400,19390,106
20230621,140000,3803050970,19400,19390,19400,19390,841
20230621,135900,3786736270,19400,19400,19400,19390,829
20230621,135800,3770655310,19390,19400,19400,19390,905
20230621,135700,3753099010,19380,19360,19400,19360,1117
20230621,135600,3731445790,19360,19360,19360,19350,1735
20230621,135500,3697857010,19350,19350,19350,19350,811
20230621,135400,3682164160,19350,19390,19390,19350,220
20230621,135300,3677905530,19370,19380,19380,19350,1692
20230621,135200,3645145970,19380,19380,19380,19370,255
20230621,135100,3640205630,19390,19370,19390,19360,1099
20230621,135000,3618912880,19380,19390,19390,19370,1121
20230621,134900,3597193100,19390,19400,19410,19390,695
20230621,134800,3583710940,19410,19430,19430,19410,225
20230621,134700,3579342610,19430,19450,19450,19400,2714
20230621,134600,3526619470,19440,19450,19460,19440,1563
20230621,134500,3496225690,19460,19470,19470,19460,728
20230621,134400,3482058100,19470,19470,19480,19470,532
20230621,134300,3471699790,19470,19480,19480,19460,347
20230621,134200,3464945350,19480,19450,19480,19450,752
20230621,134100,3450309090,19450,19420,19460,19420,2354
20230621,134000,3404553360,19430,19430,19440,19420,538
20230621,133900,3394100710,19440,19450,19460,19430,1298
20230621,133800,3368855990,19460,19480,19480,19460,788
20230621,133700,3353509010,19490,19490,19490,19470,463
20230621,133600,3344489380,19500,19500,19500,19490,3595
20230621,133500,3274388950,19500,19510,19510,19500,1622
20230621,133400,3242759870,19500,19510,19510,19500,725
20230621,133300,3228619670,19500,19510,19510,19500,488
20230621,133200,3219100890,19510,19520,19520,19500,1872
20230621,133100,3182580450,19510,19540,19540,19510,3046
20230621,133000,3123125930,19540,19540,19550,19540,177
20230621,132900,3119667180,19540,19530,19540,19530,702
20230621,132800,3105951500,19540,19550,19550,19540,557
20230621,132700,3095066410,19550,19550,19550,19540,158
20230621,132600,3091978910,19550,19560,19560,19540,290
20230621,132500,3086310050,19560,19560,19560,19540,710
20230621,132400,3072430220,19550,19540,19560,19540,249
20230621,132300,3067563600,19540,19550,19550,19540,531
20230621,132200,3057182560,19550,19550,19550,19550,18
20230621,132100,3056830660,19560,19560,19560,19550,235
20230621,132000,3052235890,19560,19590,19590,19560,688
20230621,131900,3038774740,19600,19600,19600,19600,1
20230621,131800,3038755140,19600,19600,19600,19600,11
20230621,131700,3038539540,19600,19590,19600,19590,107
20230621,131600,3036443060,19590,19600,19600,19590,94
20230621,131500,3034601530,19600,19600,19600,19600,0
20230621,131400,3034601530,19600,19600,19600,19600,0
20230621,131300,3034601530,19600,19610,19610,19600,138
20230621,131200,3031896430,19600,19610,19610,19600,500
20230621,131100,3022096410,19610,19620,19620,19610,150
20230621,131000,3019154440,19650,19650,19650,19650,25
20230621,130900,3018663190,19660,19660,19660,19660,10
20230621,130800,3018466590,19670,19660,19670,19660,130
20230621,130700,3015910690,19660,19670,19670,19660,15
20230621,130600,3015615740,19600,19600,19600,19590,675
20230621,130500,3002386040,19580,19580,19580,19580,0
20230621,130400,3002386040,19580,19600,19610,19580,190
20230621,130300,2998662090,19600,19580,19680,19580,447
20230621,130200,2989909610,19580,19580,19610,19580,277
20230621,130100,2984485890,19550,19630,19630,19550,2225
20230621,130000,2940891410,19620,19580,19620,19580,2654
20230621,125900,2888888880,19580,19580,19580,19580,356
20230621,125800,2881918400,19580,19580,19580,19560,204
20230621,125700,2877927240,19580,19570,19580,19560,240
20230621,125600,2873231560,19570,19570,19570,19570,639
20230621,125500,2860726330,19580,19590,19590,19580,1103
20230621,125400,2839126930,19600,19600,19600,19600,289
20230621,125300,2833462530,19600,19600,19600,19600,4
20230621,125200,2833384130,19600,19620,19620,19600,575
20230621,125100,2822110260,19620,19630,19630,19620,161
20230621,125000,2818950940,19620,19630,19630,19620,198
20230621,124900,2815066120,19630,19620,19630,19620,299
20230621,124800,2809199180,19620,19640,19640,19620,357
20230621,124700,2802192250,19640,19640,19640,19640,34
20230621,124600,2801524490,19640,19630,19640,19630,130
20230621,124500,2798972580,19630,19640,19640,19630,252
20230621,124400,2794023600,19620,19640,19640,19620,304
20230621,124300,2788053240,19640,19640,19640,19640,27
20230621,124200,2787522960,19640,19660,19660,19640,442
20230621,124100,2778839740,19660,19690,19690,19660,228
20230621,124000,2774351130,19710,19740,19740,19710,565
20230621,123900,2763207460,19770,19770,19770,19770,1
20230621,123800,2763187690,19770,19770,19770,19770,10
20230621,123700,2762989990,19770,19780,19780,19770,59
20230621,123600,2761822990,19790,19800,19800,19790,205
20230621,123500,2757765790,19800,19780,19800,19780,888
20230621,123400,2740195910,19770,19720,19770,19720,232
20230621,123300,2735617480,19710,19700,19720,19700,819
20230621,123200,2719477070,19690,19630,19690,19620,133
20230621,123100,2716863990,19620,19640,19640,19620,203
20230621,123000,2712877850,19630,19620,19630,19620,200
20230621,122900,2708953840,19620,19620,19620,19610,1165
20230621,122800,2686097540,19620,19620,19620,19610,29
20230621,122700,2685528710,19600,19610,19610,19600,489
20230621,122600,2675941150,19600,19600,19600,19600,489
20230621,122500,2666356750,19620,19610,19620,19610,913
20230621,122400,2648445570,19610,19610,19610,19600,526
20230621,122300,2638133650,19620,19620,19620,19620,0
20230621,122200,2638133650,19620,19620,19620,19610,592
20230621,122100,2626524220,19620,19610,19620,19610,146
20230621,122000,2623661150,19610,19620,19620,19610,240
20230621,121900,2618952450,19620,19620,19620,19620,1
20230621,121800,2618932830,19620,19620,19620,19620,37
20230621,121700,2618206890,19620,19620,19620,19620,1159
20230621,121600,2595467310,19630,19640,19640,19630,343
20230621,121500,2588734210,19640,19650,19650,19640,256
20230621,121400,2583705070,19650,19650,19650,19650,388
20230621,121300,2576080870,19650,19610,19650,19600,2257
20230621,121200,2531798850,19610,19610,19610,19610,3
20230621,121100,2531740020,19600,19620,19620,19600,203
20230621,121000,2527760750,19620,19620,19620,19620,250
20230621,120900,2522855750,19640,19640,19640,19640,1
20230621,120800,2522836110,19610,19610,19610,19610,567
20230621,120700,2511717240,19600,19600,19610,19600,587
20230621,120600,2500209910,19640,19600,19640,19600,44
20230621,120500,2499347470,19600,19580,19600,19580,730
20230621,120400,2485052550,19590,19580,19590,19500,6233
20230621,120300,2363356400,19590,19590,19600,19580,1123
20230621,120200,2341348810,19600,19600,19600,19600,1225
20230621,120100,2317338810,19610,19610,19610,19600,769
20230621,120000,2302258760,19610,19650,19690,19600,4513
20230621,115900,2213731060,19650,19650,19650,19650,1022
20230621,115800,2193648760,19650,19680,19680,19650,1010
20230621,115700,2173795720,19680,19680,19680,19680,100
20230621,115600,2171827720,19670,19700,19700,19670,2067
20230621,115500,2131127230,19700,19710,19710,19700,448
20230621,115400,2122300430,19700,19700,19700,19700,132
20230621,115300,2119700030,19700,19700,19710,19700,162
20230621,115200,2116508030,19710,19720,19720,19710,2106
20230621,115100,2074991860,19730,19720,19730,19720,299
20230621,115000,2069092990,19720,19730,19730,19720,375
20230621,114900,2061697520,19720,19730,19730,19720,710
20230621,114800,2047691190,19720,19730,19730,19720,85
20230621,114700,2046014980,19720,19730,19740,19720,373
20230621,114600,2038657120,19740,19740,19740,19730,274
20230621,114500,2033248860,19750,19760,19760,19750,905
20230621,114400,2015366430,19760,19770,19770,19760,321
20230621,114300,2009022610,19760,19750,19760,19750,902
20230621,114200,1991200010,19740,19750,19750,19740,3185
20230621,114100,1928309400,19750,19760,19760,19750,1199
20230621,114000,1904622760,19760,19760,19760,19750,744
20230621,113900,1889927240,19760,19760,19760,19760,220
20230621,113800,1885580040,19760,19760,19760,19760,998
20230621,113700,1865859560,19760,19770,19770,19760,107
20230621,113600,1863744830,19770,19780,19780,19770,210
20230621,113500,1859592240,19780,19790,19790,19780,795
20230621,113400,1843864160,19790,19810,19810,19790,4590
20230621,113300,1752969150,19810,19810,19820,19810,314
20230621,113200,1746748310,19820,19820,19820,19820,72
20230621,113100,1745321270,19820,19820,19820,19820,17
20230621,113000,1744984330,19820,19820,19830,19820,626
20230621,112900,1732576400,19820,19830,19830,19820,30
20230621,112800,1731981700,19830,19830,19830,19830,31
20230621,112700,1731366970,19820,19830,19830,19820,91
20230621,112600,1729563330,19830,19820,19830,19820,12
20230621,112500,1729325470,19820,19820,19820,19820,139
20230621,112400,1726570490,19820,19820,19820,19820,60
20230621,112300,1725381290,19820,19820,19820,19820,753
20230621,112200,1710456830,19820,19830,19830,19820,386
20230621,112100,1702805460,19830,19830,19830,19820,822
20230621,112000,1686509270,19820,19820,19830,19820,324
20230621,111900,1680087010,19830,19830,19840,19830,838
20230621,111800,1663469380,19830,19840,19840,19830,361
20230621,111700,1656310140,19840,19840,19840,19840,1339
20230621,111600,1629744380,19840,19840,19840,19840,223
20230621,111500,1625320060,19840,19830,19840,19830,183
20230621,111400,1621690920,19840,19840,19840,19830,168
20230621,111300,1618359300,19840,19840,19840,19840,7
20230621,111200,1618220420,19840,19840,19840,19840,472
20230621,111100,1608855940,19840,19850,19850,19840,497
20230621,111000,1598995450,19840,19840,19840,19840,10
20230621,110900,1598797050,19840,19840,19850,19840,744
20230621,110800,1584035190,19840,19850,19850,19840,685
20230621,110700,1570443540,19850,19850,19850,19850,901
20230621,110600,1552558690,19850,19860,19860,19850,5
20230621,110500,1552459430,19850,19850,19850,19850,571
20230621,110400,1541125080,19850,19850,19850,19850,8
20230621,110300,1540966280,19850,19860,19860,19850,41
20230621,110200,1540152220,19850,19850,19850,19850,364
20230621,110100,1532926820,19860,19860,19860,19850,74
20230621,110000,1531457210,19860,19850,19860,19850,31
20230621,105900,1530841590,19880,19880,19880,19880,0
20230621,105800,1530841590,19880,19880,19880,19880,0
20230621,105700,1530841590,19880,19850,19880,19840,206
20230621,105600,1526752470,19850,19850,19850,19850,2
20230621,105500,1526712770,19850,19840,19850,19840,902
20230621,105400,1508817050,19840,19830,19840,19830,753
20230621,105300,1493883230,19840,19830,19840,19830,1723
20230621,105200,1459710750,19820,19820,19820,19820,0
20230621,105100,1459710750,19820,19830,19830,19820,386
20230621,105000,1452058470,19830,19830,19830,19820,932
20230621,104900,1433581540,19820,19820,19820,19820,64
20230621,104800,1432313060,19820,19820,19820,19820,204
20230621,104700,1428269780,19830,19830,19830,19820,536
20230621,104600,1417645670,19830,19830,19840,19830,559
20230621,104500,1406560200,19830,19830,19830,19830,1629
20230621,104400,1374257130,19830,19840,19840,19830,858
20230621,104300,1357235170,19850,19880,19880,19850,3536
20230621,104200,1287042030,19880,19860,19880,19860,587
20230621,104100,1275374170,19860,19860,19860,19860,85
20230621,104000,1273686070,19880,19880,19880,19860,140
20230621,103900,1270905270,19880,19880,19880,19880,460
20230621,103800,1261760470,19880,19890,19890,19880,70
20230621,103700,1260368810,19890,19890,19890,19890,130
20230621,103600,1257783110,19890,19890,19890,19890,0
20230621,103500,1257783110,19890,19910,19910,19890,300
20230621,103400,1251813670,19910,19900,19910,19900,76
20230621,103300,1250300610,19890,19860,19900,19860,603
20230621,103200,1238314040,19860,19880,19880,19860,439
20230621,103100,1229592110,19880,19860,19880,19860,2366
20230621,103000,1182573020,19860,19850,19860,19850,17
20230621,102900,1182235500,19850,19860,19860,19850,1169
20230621,102800,1159029120,19860,19870,19870,19860,498
20230621,102700,1149137680,19870,19870,19870,19870,500
20230621,102600,1139202680,19860,19860,19860,19860,806
20230621,102500,1123195520,19850,19870,19870,19850,2902
20230621,102400,1065549760,19880,19880,19880,19870,1105
20230621,102300,1043593210,19880,19870,19880,19870,405
20230621,102200,1035545350,19880,19880,19880,19870,671
20230621,102100,1022210550,19880,19890,19890,19880,895
20230621,102000,1004412640,19890,19900,19900,19890,601
20230621,101900,992454940,19900,19900,19900,19900,81
20230621,101800,990843040,19900,19900,19900,19900,65
20230621,101700,989549540,19900,19910,19910,19900,55
20230621,101600,988454990,19930,19930,19930,19930,542
20230621,101500,977652930,19950,19910,19950,19890,3411
20230621,101400,909726370,19910,19910,19910,19900,464
20230621,101300,900488440,19910,19920,19920,19910,899
20230621,101200,882588020,19930,19920,19930,19920,206
20230621,101100,878484450,19920,19930,19930,19920,128
20230621,101000,875934580,19930,19920,19930,19920,698
20230621,100900,862030310,19920,19940,19940,19920,797
20230621,100800,846146820,19950,19930,19950,19930,170
20230621,100700,842758680,19930,19950,19950,19930,298
20230621,100600,836818490,19940,19980,19980,19940,1114
20230621,100500,814580190,19980,19980,19980,19980,28
20230621,100400,814020750,19980,20000,20000,19980,515
20230621,100300,803727050,20000,20000,20000,20000,1
20230621,100200,803707050,19990,20000,20000,19990,346
20230621,100100,796787500,20000,20000,20000,20000,55
20230621,100000,795687500,20000,20100,20100,20000,208
20230621,095900,791527150,20050,20050,20050,20050,48
20230621,095800,790564750,20100,20050,20100,20050,454
20230621,095700,781462000,20050,20000,20050,20000,183
20230621,095600,777801950,20000,20000,20000,20000,1
20230621,095500,777781950,20000,20000,20000,20000,612
20230621,095400,765541950,20000,20000,20050,20000,111
20230621,095300,763319400,20000,20050,20050,20000,552
20230621,095200,752276800,20000,19970,20000,19970,1112
20230621,095100,730053130,19970,19940,19970,19940,761
20230621,095000,714878760,19940,19920,19940,19920,725
20230621,094900,700428790,19920,19920,19930,19910,521
20230621,094800,690050460,19920,19940,19940,19920,493
20230621,094700,680228600,19940,19940,19940,19940,368
20230621,094600,672890680,19940,19970,19970,19940,159
20230621,094500,669716050,19930,19950,19950,19920,1227
20230621,094400,645248850,19940,19950,19950,19940,195
20230621,094300,641358650,19950,19940,19950,19940,106
20230621,094200,639244010,19940,19940,19950,19940,737
20230621,094100,624544010,19940,19950,19950,19940,181
20230621,094000,620933810,19950,19940,19950,19920,1612
20230621,093900,588783420,19910,19900,19940,19900,500
20230621,093800,578828200,19900,19890,19940,19860,113
20230621,093700,576583720,19860,19890,19890,19820,2201
20230621,093600,532903320,19890,20000,20000,19860,4513
20230621,093500,442924660,20000,20000,20000,19990,1461
20230621,093400,413708550,20050,20050,20050,20000,22
20230621,093300,413268250,20050,20000,20050,20000,1870
20230621,093200,375868100,20000,20050,20050,20000,39
20230621,093100,375087500,20050,20100,20100,20050,161
20230621,093000,371859350,20050,20050,20050,20050,2
20230621,092900,371819250,20050,20050,20050,20050,863
20230621,092800,354516100,20100,20050,20100,20050,235
20230621,092700,349801850,20100,20050,20100,20050,394
20230621,092600,341889100,20050,20050,20050,20050,92
20230621,092500,340044500,20100,20050,20150,20050,389
20230621,092400,332226650,20100,20150,20150,20100,668
20230621,092300,318799800,20100,20100,20150,20100,1279
20230621,092200,293091800,20050,20050,20050,20050,877
20230621,092100,275507950,20100,20100,20100,20100,458
20230621,092000,266302150,20150,20100,20150,20050,340
20230621,091900,259469000,20100,20100,20150,20050,829
20230621,091800,242818050,20050,20050,20100,20050,527
20230621,091700,232226150,20050,20100,20100,20050,695
20230621,091600,218289650,20100,20100,20100,20050,199
20230621,091500,214294250,20100,20100,20100,20050,1158
20230621,091400,191019450,20100,20100,20150,20100,98
20230621,091300,189047100,20150,20100,20150,20100,643
20230621,091200,176117800,20100,20100,20100,20100,91
20230621,091100,174288700,20100,20150,20150,20100,1857
20230621,091000,136962200,20100,20300,20300,20100,1424
20230621,090900,108268350,20300,20200,20300,20200,512
20230621,090800,97919500,20200,20150,20200,20150,149
20230621,090700,94912300,20150,20200,20250,20150,2062
20230621,090600,53328400,20250,20250,20250,20200,464
20230621,090500,43955250,20200,20200,20250,20200,28
20230621,090400,43389100,20200,20200,20250,20200,336
20230621,090300,36601400,20250,20200,20250,20200,399
20230621,090200,28537250,20200,20200,20200,20150,336
20230621,090100,21750500,20150,20100,20200,20100,536
20230621,090000,10962850,20250,20100,20250,20100,545