KissMeData/119850/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,235300,1304676625,4940,4940,4940,4940,6586
20230621,235200,1304676625,4940,4940,4940,4940,0
20230621,235100,1304676625,4940,4940,4940,4940,0
20230621,235000,1304676625,4940,4940,4940,4940,0
20230621,234900,1304676625,4940,4940,4940,4940,0
20230621,234800,1304676625,4940,4940,4940,4940,0
20230621,234700,1304676625,4940,4940,4940,4940,0
20230621,234600,1304676625,4940,4940,4940,4940,0
20230621,234500,1304676625,4940,4940,4940,4940,0
20230621,234400,1304676625,4940,4940,4940,4940,0
20230621,234300,1304676625,4940,4940,4940,4940,0
20230621,234200,1304676625,4940,4940,4940,4940,0
20230621,234100,1304676625,4940,4940,4940,4940,0
20230621,234000,1304676625,4940,4940,4940,4940,0
20230621,233900,1304676625,4940,4940,4940,4940,0
20230621,233800,1304676625,4940,4940,4940,4940,0
20230621,233700,1304676625,4940,4940,4940,4940,0
20230621,233600,1304676625,4940,4940,4940,4940,0
20230621,233500,1304676625,4940,4940,4940,4940,0
20230621,233400,1304676625,4940,4940,4940,4940,0
20230621,233300,1304676625,4940,4940,4940,4940,0
20230621,233200,1304676625,4940,4940,4940,4940,0
20230621,233100,1304676625,4940,4940,4940,4940,0
20230621,233000,1304676625,4940,4940,4940,4940,0
20230621,232900,1304676625,4940,4940,4940,4940,0
20230621,232800,1304676625,4940,4940,4940,4940,0
20230621,232700,1304676625,4940,4940,4940,4940,0
20230621,232600,1304676625,4940,4940,4940,4940,0
20230621,232500,1304676625,4940,4940,4940,4940,0
20230621,232400,1304676625,4940,4940,4940,4940,0
20230621,232300,1304676625,4940,4940,4940,4940,6586
20230621,232200,1304676625,4940,4940,4940,4940,0
20230621,232100,1304676625,4940,4940,4940,4940,0
20230621,232000,1304676625,4940,4940,4940,4940,0
20230621,231900,1304676625,4940,4940,4940,4940,0
20230621,231800,1304676625,4940,4940,4940,4940,0
20230621,231700,1304676625,4940,4940,4940,4940,0
20230621,231600,1304676625,4940,4940,4940,4940,0
20230621,231500,1304676625,4940,4940,4940,4940,0
20230621,231400,1304676625,4940,4940,4940,4940,0
20230621,231300,1304676625,4940,4940,4940,4940,0
20230621,231200,1304676625,4940,4940,4940,4940,0
20230621,231100,1304676625,4940,4940,4940,4940,0
20230621,231000,1304676625,4940,4940,4940,4940,0
20230621,230900,1304676625,4940,4940,4940,4940,0
20230621,230800,1304676625,4940,4940,4940,4940,0
20230621,230700,1304676625,4940,4940,4940,4940,0
20230621,230600,1304676625,4940,4940,4940,4940,0
20230621,230500,1304676625,4940,4940,4940,4940,0
20230621,230400,1304676625,4940,4940,4940,4940,0
20230621,230300,1304676625,4940,4940,4940,4940,0
20230621,230200,1304676625,4940,4940,4940,4940,0
20230621,230100,1304676625,4940,4940,4940,4940,0
20230621,230000,1304676625,4940,4940,4940,4940,0
20230621,225900,1304676625,4940,4940,4940,4940,0
20230621,225800,1304676625,4940,4940,4940,4940,0
20230621,225700,1304676625,4940,4940,4940,4940,0
20230621,225600,1304676625,4940,4940,4940,4940,0
20230621,225500,1304676625,4940,4940,4940,4940,0
20230621,225400,1304676625,4940,4940,4940,4940,0
20230621,225300,1304676625,4940,4940,4940,4940,6586
20230621,225200,1304676625,4940,4940,4940,4940,0
20230621,225100,1304676625,4940,4940,4940,4940,0
20230621,225000,1304676625,4940,4940,4940,4940,0
20230621,224900,1304676625,4940,4940,4940,4940,0
20230621,224800,1304676625,4940,4940,4940,4940,0
20230621,224700,1304676625,4940,4940,4940,4940,0
20230621,224600,1304676625,4940,4940,4940,4940,0
20230621,224500,1304676625,4940,4940,4940,4940,0
20230621,224400,1304676625,4940,4940,4940,4940,0
20230621,224300,1304676625,4940,4940,4940,4940,0
20230621,224200,1304676625,4940,4940,4940,4940,0
20230621,224100,1304676625,4940,4940,4940,4940,0
20230621,224000,1304676625,4940,4940,4940,4940,0
20230621,223900,1304676625,4940,4940,4940,4940,0
20230621,223800,1304676625,4940,4940,4940,4940,0
20230621,223700,1304676625,4940,4940,4940,4940,0
20230621,223600,1304676625,4940,4940,4940,4940,0
20230621,223500,1304676625,4940,4940,4940,4940,0
20230621,223400,1304676625,4940,4940,4940,4940,0
20230621,223300,1304676625,4940,4940,4940,4940,0
20230621,223200,1304676625,4940,4940,4940,4940,0
20230621,223100,1304676625,4940,4940,4940,4940,0
20230621,223000,1304676625,4940,4940,4940,4940,0
20230621,222900,1304676625,4940,4940,4940,4940,0
20230621,222800,1304676625,4940,4940,4940,4940,0
20230621,222700,1304676625,4940,4940,4940,4940,0
20230621,222600,1304676625,4940,4940,4940,4940,0
20230621,222500,1304676625,4940,4940,4940,4940,0
20230621,222400,1304676625,4940,4940,4940,4940,0
20230621,222300,1304676625,4940,4940,4940,4940,6586
20230621,222200,1304676625,4940,4940,4940,4940,0
20230621,222100,1304676625,4940,4940,4940,4940,0
20230621,222000,1304676625,4940,4940,4940,4940,0
20230621,221900,1304676625,4940,4940,4940,4940,0
20230621,221800,1304676625,4940,4940,4940,4940,0
20230621,221700,1304676625,4940,4940,4940,4940,0
20230621,221600,1304676625,4940,4940,4940,4940,0
20230621,221500,1304676625,4940,4940,4940,4940,0
20230621,221400,1304676625,4940,4940,4940,4940,0
20230621,221300,1304676625,4940,4940,4940,4940,0
20230621,221200,1304676625,4940,4940,4940,4940,0
20230621,221100,1304676625,4940,4940,4940,4940,0
20230621,221000,1304676625,4940,4940,4940,4940,0
20230621,220900,1304676625,4940,4940,4940,4940,0
20230621,220800,1304676625,4940,4940,4940,4940,0
20230621,220700,1304676625,4940,4940,4940,4940,0
20230621,220600,1304676625,4940,4940,4940,4940,0
20230621,220500,1304676625,4940,4940,4940,4940,0
20230621,220400,1304676625,4940,4940,4940,4940,0
20230621,220300,1304676625,4940,4940,4940,4940,0
20230621,220200,1304676625,4940,4940,4940,4940,0
20230621,220100,1304676625,4940,4940,4940,4940,0
20230621,220000,1304676625,4940,4940,4940,4940,0
20230621,215900,1304676625,4940,4940,4940,4940,0
20230621,215800,1304676625,4940,4940,4940,4940,0
20230621,215700,1304676625,4940,4940,4940,4940,0
20230621,215600,1304676625,4940,4940,4940,4940,0
20230621,215500,1304676625,4940,4940,4940,4940,0
20230621,215400,1304676625,4940,4940,4940,4940,0
20230621,215300,1304676625,4940,4940,4940,4940,6586
20230621,215200,1304676625,4940,4940,4940,4940,0
20230621,215100,1304676625,4940,4940,4940,4940,0
20230621,215000,1304676625,4940,4940,4940,4940,0
20230621,214900,1304676625,4940,4940,4940,4940,0
20230621,214800,1304676625,4940,4940,4940,4940,0
20230621,214700,1304676625,4940,4940,4940,4940,0
20230621,214600,1304676625,4940,4940,4940,4940,0
20230621,214500,1304676625,4940,4940,4940,4940,0
20230621,214400,1304676625,4940,4940,4940,4940,0
20230621,214300,1304676625,4940,4940,4940,4940,0
20230621,214200,1304676625,4940,4940,4940,4940,0
20230621,214100,1304676625,4940,4940,4940,4940,0
20230621,214000,1304676625,4940,4940,4940,4940,0
20230621,213900,1304676625,4940,4940,4940,4940,0
20230621,213800,1304676625,4940,4940,4940,4940,0
20230621,213700,1304676625,4940,4940,4940,4940,0
20230621,213600,1304676625,4940,4940,4940,4940,0
20230621,213500,1304676625,4940,4940,4940,4940,0
20230621,213400,1304676625,4940,4940,4940,4940,0
20230621,213300,1304676625,4940,4940,4940,4940,0
20230621,213200,1304676625,4940,4940,4940,4940,0
20230621,213100,1304676625,4940,4940,4940,4940,0
20230621,213000,1304676625,4940,4940,4940,4940,0
20230621,212900,1304676625,4940,4940,4940,4940,0
20230621,212800,1304676625,4940,4940,4940,4940,0
20230621,212700,1304676625,4940,4940,4940,4940,0
20230621,212600,1304676625,4940,4940,4940,4940,0
20230621,212500,1304676625,4940,4940,4940,4940,0
20230621,212400,1304676625,4940,4940,4940,4940,0
20230621,212300,1304676625,4940,4940,4940,4940,6586
20230621,212200,1304676625,4940,4940,4940,4940,0
20230621,212100,1304676625,4940,4940,4940,4940,0
20230621,212000,1304676625,4940,4940,4940,4940,0
20230621,211900,1304676625,4940,4940,4940,4940,0
20230621,211800,1304676625,4940,4940,4940,4940,0
20230621,211700,1304676625,4940,4940,4940,4940,0
20230621,211600,1304676625,4940,4940,4940,4940,0
20230621,211500,1304676625,4940,4940,4940,4940,0
20230621,211400,1304676625,4940,4940,4940,4940,0
20230621,211300,1304676625,4940,4940,4940,4940,0
20230621,211200,1304676625,4940,4940,4940,4940,0
20230621,211100,1304676625,4940,4940,4940,4940,0
20230621,211000,1304676625,4940,4940,4940,4940,0
20230621,210900,1304676625,4940,4940,4940,4940,0
20230621,210800,1304676625,4940,4940,4940,4940,0
20230621,210700,1304676625,4940,4940,4940,4940,0
20230621,210600,1304676625,4940,4940,4940,4940,0
20230621,210500,1304676625,4940,4940,4940,4940,0
20230621,210400,1304676625,4940,4940,4940,4940,0
20230621,210300,1304676625,4940,4940,4940,4940,0
20230621,210200,1304676625,4940,4940,4940,4940,0
20230621,210100,1304676625,4940,4940,4940,4940,0
20230621,210000,1304676625,4940,4940,4940,4940,0
20230621,205900,1304676625,4940,4940,4940,4940,0
20230621,205800,1304676625,4940,4940,4940,4940,0
20230621,205700,1304676625,4940,4940,4940,4940,0
20230621,205600,1304676625,4940,4940,4940,4940,0
20230621,205500,1304676625,4940,4940,4940,4940,0
20230621,205400,1304676625,4940,4940,4940,4940,0
20230621,205300,1304676625,4940,4940,4940,4940,6586
20230621,205200,1304676625,4940,4940,4940,4940,0
20230621,205100,1304676625,4940,4940,4940,4940,0
20230621,205000,1304676625,4940,4940,4940,4940,0
20230621,204900,1304676625,4940,4940,4940,4940,0
20230621,204800,1304676625,4940,4940,4940,4940,0
20230621,204700,1304676625,4940,4940,4940,4940,0
20230621,204600,1304676625,4940,4940,4940,4940,0
20230621,204500,1304676625,4940,4940,4940,4940,0
20230621,204400,1304676625,4940,4940,4940,4940,0
20230621,204300,1304676625,4940,4940,4940,4940,0
20230621,204200,1304676625,4940,4940,4940,4940,0
20230621,204100,1304676625,4940,4940,4940,4940,0
20230621,204000,1304676625,4940,4940,4940,4940,0
20230621,203900,1304676625,4940,4940,4940,4940,0
20230621,203800,1304676625,4940,4940,4940,4940,0
20230621,203700,1304676625,4940,4940,4940,4940,0
20230621,203600,1304676625,4940,4940,4940,4940,0
20230621,203500,1304676625,4940,4940,4940,4940,0
20230621,203400,1304676625,4940,4940,4940,4940,0
20230621,203300,1304676625,4940,4940,4940,4940,0
20230621,203200,1304676625,4940,4940,4940,4940,0
20230621,203100,1304676625,4940,4940,4940,4940,0
20230621,203000,1304676625,4940,4940,4940,4940,0
20230621,202900,1304676625,4940,4940,4940,4940,0
20230621,202800,1304676625,4940,4940,4940,4940,0
20230621,202700,1304676625,4940,4940,4940,4940,0
20230621,202600,1304676625,4940,4940,4940,4940,0
20230621,202500,1304676625,4940,4940,4940,4940,0
20230621,202400,1304676625,4940,4940,4940,4940,0
20230621,202300,1304676625,4940,4940,4940,4940,6586
20230621,202200,1304676625,4940,4940,4940,4940,0
20230621,202100,1304676625,4940,4940,4940,4940,0
20230621,202000,1304676625,4940,4940,4940,4940,0
20230621,201900,1304676625,4940,4940,4940,4940,0
20230621,201800,1304676625,4940,4940,4940,4940,0
20230621,201700,1304676625,4940,4940,4940,4940,0
20230621,201600,1304676625,4940,4940,4940,4940,0
20230621,201500,1304676625,4940,4940,4940,4940,0
20230621,201400,1304676625,4940,4940,4940,4940,0
20230621,201300,1304676625,4940,4940,4940,4940,0
20230621,201200,1304676625,4940,4940,4940,4940,0
20230621,201100,1304676625,4940,4940,4940,4940,0
20230621,201000,1304676625,4940,4940,4940,4940,0
20230621,200900,1304676625,4940,4940,4940,4940,0
20230621,200800,1304676625,4940,4940,4940,4940,0
20230621,200700,1304676625,4940,4940,4940,4940,0
20230621,200600,1304676625,4940,4940,4940,4940,0
20230621,200500,1304676625,4940,4940,4940,4940,0
20230621,200400,1304676625,4940,4940,4940,4940,0
20230621,200300,1304676625,4940,4940,4940,4940,0
20230621,200200,1304676625,4940,4940,4940,4940,0
20230621,200100,1304676625,4940,4940,4940,4940,0
20230621,200000,1304676625,4940,4940,4940,4940,0
20230621,195900,1304676625,4940,4940,4940,4940,0
20230621,195800,1304676625,4940,4940,4940,4940,0
20230621,195700,1304676625,4940,4940,4940,4940,0
20230621,195600,1304676625,4940,4940,4940,4940,0
20230621,195500,1304676625,4940,4940,4940,4940,0
20230621,195400,1304676625,4940,4940,4940,4940,0
20230621,195300,1304676625,4940,4940,4940,4940,6586
20230621,195200,1304676625,4940,4940,4940,4940,0
20230621,195100,1304676625,4940,4940,4940,4940,0
20230621,195000,1304676625,4940,4940,4940,4940,0
20230621,194900,1304676625,4940,4940,4940,4940,0
20230621,194800,1304676625,4940,4940,4940,4940,0
20230621,194700,1304676625,4940,4940,4940,4940,0
20230621,194600,1304676625,4940,4940,4940,4940,0
20230621,194500,1304676625,4940,4940,4940,4940,0
20230621,194400,1304676625,4940,4940,4940,4940,0
20230621,194300,1304676625,4940,4940,4940,4940,0
20230621,194200,1304676625,4940,4940,4940,4940,0
20230621,194100,1304676625,4940,4940,4940,4940,0
20230621,194000,1304676625,4940,4940,4940,4940,0
20230621,193900,1304676625,4940,4940,4940,4940,0
20230621,193800,1304676625,4940,4940,4940,4940,0
20230621,193700,1304676625,4940,4940,4940,4940,0
20230621,193600,1304676625,4940,4940,4940,4940,0
20230621,193500,1304676625,4940,4940,4940,4940,0
20230621,193400,1304676625,4940,4940,4940,4940,0
20230621,193300,1304676625,4940,4940,4940,4940,0
20230621,193200,1304676625,4940,4940,4940,4940,0
20230621,193100,1304676625,4940,4940,4940,4940,0
20230621,193000,1304676625,4940,4940,4940,4940,0
20230621,192900,1304676625,4940,4940,4940,4940,0
20230621,192800,1304676625,4940,4940,4940,4940,0
20230621,192700,1304676625,4940,4940,4940,4940,0
20230621,192600,1304676625,4940,4940,4940,4940,0
20230621,192500,1304676625,4940,4940,4940,4940,0
20230621,192400,1304676625,4940,4940,4940,4940,0
20230621,192300,1304676625,4940,4940,4940,4940,6586
20230621,192200,1304676625,4940,4940,4940,4940,0
20230621,192100,1304676625,4940,4940,4940,4940,0
20230621,192000,1304676625,4940,4940,4940,4940,0
20230621,191900,1304676625,4940,4940,4940,4940,0
20230621,191800,1304676625,4940,4940,4940,4940,0
20230621,191700,1304676625,4940,4940,4940,4940,0
20230621,191600,1304676625,4940,4940,4940,4940,0
20230621,191500,1304676625,4940,4940,4940,4940,0
20230621,191400,1304676625,4940,4940,4940,4940,0
20230621,191300,1304676625,4940,4940,4940,4940,0
20230621,191200,1304676625,4940,4940,4940,4940,0
20230621,191100,1304676625,4940,4940,4940,4940,0
20230621,191000,1304676625,4940,4940,4940,4940,0
20230621,190900,1304676625,4940,4940,4940,4940,0
20230621,190800,1304676625,4940,4940,4940,4940,0
20230621,190700,1304676625,4940,4940,4940,4940,0
20230621,190600,1304676625,4940,4940,4940,4940,0
20230621,190500,1304676625,4940,4940,4940,4940,0
20230621,190400,1304676625,4940,4940,4940,4940,0
20230621,190300,1304676625,4940,4940,4940,4940,0
20230621,190200,1304676625,4940,4940,4940,4940,0
20230621,190100,1304676625,4940,4940,4940,4940,0
20230621,190000,1304676625,4940,4940,4940,4940,0
20230621,185900,1304676625,4940,4940,4940,4940,0
20230621,185800,1304676625,4940,4940,4940,4940,0
20230621,185700,1304676625,4940,4940,4940,4940,0
20230621,185600,1304676625,4940,4940,4940,4940,0
20230621,185500,1304676625,4940,4940,4940,4940,0
20230621,185400,1304676625,4940,4940,4940,4940,0
20230621,185300,1304676625,4940,4940,4940,4940,6586
20230621,185200,1304676625,4940,4940,4940,4940,0
20230621,185100,1304676625,4940,4940,4940,4940,0
20230621,185000,1304676625,4940,4940,4940,4940,0
20230621,184900,1304676625,4940,4940,4940,4940,0
20230621,184800,1304676625,4940,4940,4940,4940,0
20230621,184700,1304676625,4940,4940,4940,4940,0
20230621,184600,1304676625,4940,4940,4940,4940,0
20230621,184500,1304676625,4940,4940,4940,4940,0
20230621,184400,1304676625,4940,4940,4940,4940,0
20230621,184300,1304676625,4940,4940,4940,4940,0
20230621,184200,1304676625,4940,4940,4940,4940,0
20230621,184100,1304676625,4940,4940,4940,4940,0
20230621,184000,1304676625,4940,4940,4940,4940,0
20230621,183900,1304676625,4940,4940,4940,4940,0
20230621,183800,1304676625,4940,4940,4940,4940,0
20230621,183700,1304676625,4940,4940,4940,4940,0
20230621,183600,1304676625,4940,4940,4940,4940,0
20230621,183500,1304676625,4940,4940,4940,4940,0
20230621,183400,1304676625,4940,4940,4940,4940,0
20230621,183300,1304676625,4940,4940,4940,4940,0
20230621,183200,1304676625,4940,4940,4940,4940,0
20230621,183100,1304676625,4940,4940,4940,4940,0
20230621,183000,1304676625,4940,4940,4940,4940,0
20230621,182900,1304676625,4940,4940,4940,4940,0
20230621,182800,1304676625,4940,4940,4940,4940,0
20230621,182700,1304676625,4940,4940,4940,4940,0
20230621,182600,1304676625,4940,4940,4940,4940,0
20230621,182500,1304676625,4940,4940,4940,4940,0
20230621,182400,1304676625,4940,4940,4940,4940,0
20230621,182300,1304676625,4940,4940,4940,4940,6586
20230621,182200,1304676625,4940,4940,4940,4940,0
20230621,182100,1304676625,4940,4940,4940,4940,0
20230621,182000,1304676625,4940,4940,4940,4940,0
20230621,181900,1304676625,4940,4940,4940,4940,0
20230621,181800,1304676625,4940,4940,4940,4940,0
20230621,181700,1304676625,4940,4940,4940,4940,0
20230621,181600,1304676625,4940,4940,4940,4940,0
20230621,181500,1304676625,4940,4940,4940,4940,0
20230621,181400,1304676625,4940,4940,4940,4940,0
20230621,181300,1304676625,4940,4940,4940,4940,0
20230621,181200,1304676625,4940,4940,4940,4940,0
20230621,181100,1304676625,4940,4940,4940,4940,0
20230621,181000,1304676625,4940,4940,4940,4940,0
20230621,180900,1304676625,4940,4940,4940,4940,0
20230621,180800,1304676625,4940,4940,4940,4940,0
20230621,180700,1304676625,4940,4940,4940,4940,0
20230621,180600,1304676625,4940,4940,4940,4940,0
20230621,180500,1304676625,4940,4940,4940,4940,0
20230621,180400,1304676625,4940,4940,4940,4940,0
20230621,180300,1304676625,4940,4940,4940,4940,0
20230621,180200,1304676625,4940,4940,4940,4940,0
20230621,180100,1304676625,4940,4940,4940,4940,0
20230621,180000,1304676625,4940,4940,4940,4940,0
20230621,175900,1304676625,4940,4940,4940,4940,0
20230621,175800,1304676625,4940,4940,4940,4940,0
20230621,175700,1304676625,4940,4940,4940,4940,0
20230621,175600,1304676625,4940,4940,4940,4940,0
20230621,175500,1304676625,4940,4940,4940,4940,0
20230621,175400,1304676625,4940,4940,4940,4940,0
20230621,175300,1304676625,4940,4940,4940,4940,6586
20230621,175200,1304676625,4940,4940,4940,4940,0
20230621,175100,1304676625,4940,4940,4940,4940,0
20230621,175000,1304676625,4940,4940,4940,4940,0
20230621,174900,1304676625,4940,4940,4940,4940,0
20230621,174800,1304676625,4940,4940,4940,4940,0
20230621,174700,1304676625,4940,4940,4940,4940,0
20230621,174600,1304676625,4940,4940,4940,4940,0
20230621,174500,1304676625,4940,4940,4940,4940,0
20230621,174400,1304676625,4940,4940,4940,4940,0
20230621,174300,1304676625,4940,4940,4940,4940,0
20230621,174200,1304676625,4940,4940,4940,4940,0
20230621,174100,1304676625,4940,4940,4940,4940,0
20230621,174000,1304676625,4940,4940,4940,4940,0
20230621,173900,1304676625,4940,4940,4940,4940,0
20230621,173800,1304676625,4940,4940,4940,4940,0
20230621,173700,1304676625,4940,4940,4940,4940,0
20230621,173600,1304676625,4940,4940,4940,4940,0
20230621,173500,1304676625,4940,4940,4940,4940,0
20230621,173400,1304676625,4940,4940,4940,4940,0
20230621,173300,1304676625,4940,4940,4940,4940,0
20230621,173200,1304676625,4940,4940,4940,4940,0
20230621,173100,1304676625,4940,4940,4940,4940,0
20230621,173000,1304676625,4940,4940,4940,4940,0
20230621,172900,1304676625,4940,4940,4940,4940,0
20230621,172800,1304676625,4940,4940,4940,4940,0
20230621,172700,1304676625,4940,4940,4940,4940,0
20230621,172600,1304676625,4940,4940,4940,4940,0
20230621,172500,1304676625,4940,4940,4940,4940,0
20230621,172400,1304676625,4940,4940,4940,4940,0
20230621,172300,1304676625,4940,4940,4940,4940,6586
20230621,172200,1304676625,4940,4940,4940,4940,0
20230621,172100,1304676625,4940,4940,4940,4940,0
20230621,172000,1304676625,4940,4940,4940,4940,0
20230621,171900,1304676625,4940,4940,4940,4940,0
20230621,171800,1304676625,4940,4940,4940,4940,0
20230621,171700,1304676625,4940,4940,4940,4940,0
20230621,171600,1304676625,4940,4940,4940,4940,0
20230621,171500,1304676625,4940,4940,4940,4940,0
20230621,171400,1304676625,4940,4940,4940,4940,0
20230621,171300,1304676625,4940,4940,4940,4940,0
20230621,171200,1304676625,4940,4940,4940,4940,0
20230621,171100,1304676625,4940,4940,4940,4940,0
20230621,171000,1304676625,4940,4940,4940,4940,0
20230621,170900,1304676625,4940,4940,4940,4940,0
20230621,170800,1304676625,4940,4940,4940,4940,0
20230621,170700,1304676625,4940,4940,4940,4940,0
20230621,170600,1304676625,4940,4940,4940,4940,0
20230621,170500,1304676625,4940,4940,4940,4940,0
20230621,170400,1304676625,4940,4940,4940,4940,0
20230621,170300,1304676625,4940,4940,4940,4940,0
20230621,170200,1304676625,4940,4940,4940,4940,0
20230621,170100,1304676625,4940,4940,4940,4940,0
20230621,170000,1304676625,4940,4940,4940,4940,0
20230621,165900,1304676625,4940,4940,4940,4940,0
20230621,165800,1304676625,4940,4940,4940,4940,0
20230621,165700,1304676625,4940,4940,4940,4940,0
20230621,165600,1304676625,4940,4940,4940,4940,0
20230621,165500,1304676625,4940,4940,4940,4940,0
20230621,165400,1304676625,4940,4940,4940,4940,0
20230621,165300,1304676625,4940,4940,4940,4940,6586
20230621,165200,1304676625,4940,4940,4940,4940,0
20230621,165100,1304676625,4940,4940,4940,4940,0
20230621,165000,1304676625,4940,4940,4940,4940,0
20230621,164900,1304676625,4940,4940,4940,4940,0
20230621,164800,1304676625,4940,4940,4940,4940,0
20230621,164700,1304676625,4940,4940,4940,4940,0
20230621,164600,1304676625,4940,4940,4940,4940,0
20230621,164500,1304676625,4940,4940,4940,4940,0
20230621,164400,1304676625,4940,4940,4940,4940,0
20230621,164300,1304676625,4940,4940,4940,4940,0
20230621,164200,1304676625,4940,4940,4940,4940,0
20230621,164100,1304676625,4940,4940,4940,4940,0
20230621,164000,1304676625,4940,4940,4940,4940,0
20230621,163900,1304676625,4940,4940,4940,4940,0
20230621,163800,1304676625,4940,4940,4940,4940,0
20230621,163700,1304676625,4940,4940,4940,4940,0
20230621,163600,1304676625,4940,4940,4940,4940,0
20230621,163500,1304676625,4940,4940,4940,4940,0
20230621,163400,1304676625,4940,4940,4940,4940,0
20230621,163300,1304676625,4940,4940,4940,4940,0
20230621,163200,1304676625,4940,4940,4940,4940,0
20230621,163100,1304676625,4940,4940,4940,4940,0
20230621,163000,1304676625,4940,4940,4940,4940,0
20230621,162900,1304676625,4940,4940,4940,4940,0
20230621,162800,1304676625,4940,4940,4940,4940,0
20230621,162700,1304676625,4940,4940,4940,4940,0
20230621,162600,1304676625,4940,4940,4940,4940,0
20230621,162500,1304676625,4940,4940,4940,4940,0
20230621,162400,1304676625,4940,4940,4940,4940,0
20230621,162300,1304676625,4940,4940,4940,4940,6586
20230621,162200,1304676625,4940,4940,4940,4940,0
20230621,162100,1304676625,4940,4940,4940,4940,0
20230621,162000,1304676625,4940,4940,4940,4940,0
20230621,161900,1304676625,4940,4940,4940,4940,0
20230621,161800,1304676625,4940,4940,4940,4940,0
20230621,161700,1304676625,4940,4940,4940,4940,0
20230621,161600,1304676625,4940,4940,4940,4940,0
20230621,161500,1304676625,4940,4940,4940,4940,0
20230621,161400,1304676625,4940,4940,4940,4940,0
20230621,161300,1304676625,4940,4940,4940,4940,0
20230621,161200,1304676625,4940,4940,4940,4940,0
20230621,161100,1304676625,4940,4940,4940,4940,0
20230621,161000,1304676625,4940,4940,4940,4940,0
20230621,160900,1304676625,4940,4940,4940,4940,0
20230621,160800,1304676625,4940,4940,4940,4940,0
20230621,160700,1304676625,4940,4940,4940,4940,0
20230621,160600,1304676625,4940,4940,4940,4940,0
20230621,160500,1304676625,4940,4940,4940,4940,0
20230621,160400,1304676625,4940,4940,4940,4940,0
20230621,160300,1304676625,4940,4940,4940,4940,0
20230621,160200,1304676625,4940,4940,4940,4940,0
20230621,160100,1304676625,4940,4940,4940,4940,0
20230621,160000,1304676625,4940,4940,4940,4940,0
20230621,155900,1304676625,4940,4940,4940,4940,0
20230621,155800,1304676625,4940,4940,4940,4940,0
20230621,155700,1304676625,4940,4940,4940,4940,0
20230621,155600,1304676625,4940,4940,4940,4940,0
20230621,155500,1304676625,4940,4940,4940,4940,0
20230621,155400,1304676625,4940,4940,4940,4940,0
20230621,155300,1304676625,4940,4940,4940,4940,6586
20230621,155200,1304676625,4940,4940,4940,4940,0
20230621,155100,1304676625,4940,4940,4940,4940,0
20230621,155000,1304676625,4940,4940,4940,4940,0
20230621,154900,1304676625,4940,4940,4940,4940,0
20230621,154800,1304676625,4940,4940,4940,4940,0
20230621,154700,1304676625,4940,4940,4940,4940,0
20230621,154600,1304676625,4940,4940,4940,4940,0
20230621,154500,1304676625,4940,4940,4940,4940,0
20230621,154400,1304676625,4940,4940,4940,4940,0
20230621,154300,1304676625,4940,4940,4940,4940,0
20230621,154200,1304676625,4940,4940,4940,4940,0
20230621,154100,1304676625,4940,4940,4940,4940,0
20230621,154000,1304676625,4940,4940,4940,4940,0
20230621,153900,1304676625,4940,4940,4940,4940,0
20230621,153800,1304676625,4940,4940,4940,4940,0
20230621,153700,1304676625,4940,4940,4940,4940,0
20230621,153600,1304676625,4940,4940,4940,4940,0
20230621,153500,1304676625,4940,4940,4940,4940,0
20230621,153400,1304676625,4940,4940,4940,4940,0
20230621,153300,1304676625,4940,4940,4940,4940,0
20230621,153200,1304676625,4940,4940,4940,4940,0
20230621,153100,1304676625,4940,4940,4940,4940,0
20230621,153000,1304676625,4940,4940,4940,4940,6586
20230621,152900,1272141785,4970,4970,4970,4970,0
20230621,152800,1272141785,4970,4970,4970,4970,0
20230621,152700,1272141785,4970,4970,4970,4970,0
20230621,152600,1272141785,4970,4970,4970,4970,0
20230621,152500,1272141785,4970,4970,4970,4970,0
20230621,152400,1272141785,4970,4970,4970,4970,0
20230621,152300,1272141785,4970,4970,4970,4970,0
20230621,152200,1272141785,4970,4970,4970,4970,0
20230621,152100,1272141785,4970,4970,4970,4970,0
20230621,152000,1272141785,4970,4970,4970,4970,0
20230621,151900,1272141785,4970,4960,4970,4960,66
20230621,151800,1271813945,4955,4955,4960,4955,346
20230621,151700,1270099500,4960,4960,4960,4955,87
20230621,151600,1269668025,4965,4970,4970,4960,83
20230621,151500,1269256330,4960,4960,4960,4960,1
20230621,151400,1269251370,4970,4960,4970,4960,353
20230621,151300,1267500480,4960,4970,4970,4960,51
20230621,151200,1267247510,4960,4960,4960,4960,1
20230621,151100,1267242550,4955,4955,4955,4955,0
20230621,151000,1267242550,4955,4955,4955,4955,0
20230621,150900,1267242550,4955,4955,4955,4955,1400
20230621,150800,1260305550,4955,4960,4960,4955,1000
20230621,150700,1255350185,4975,4975,4975,4975,0
20230621,150600,1255350185,4975,4975,4975,4975,0
20230621,150500,1255350185,4975,4975,4975,4975,3
20230621,150400,1255335260,4975,4975,4975,4975,0
20230621,150300,1255335260,4975,4975,4975,4975,100
20230621,150200,1254837760,4960,4960,4960,4960,40
20230621,150100,1254639360,4960,4960,4960,4960,4470
20230621,150000,1232468160,4955,4950,4960,4950,895
20230621,145900,1228034530,4950,4950,4950,4950,1070
20230621,145800,1222738030,4945,4945,4945,4945,0
20230621,145700,1222738030,4945,4950,4950,4945,445
20230621,145600,1220537065,4950,4950,4950,4950,60
20230621,145500,1220240065,4950,4950,4950,4950,199
20230621,145400,1219255015,4950,4955,4955,4950,1067
20230621,145300,1213973360,4960,4960,4960,4960,0
20230621,145200,1213973360,4960,4960,4960,4960,21
20230621,145100,1213869200,4950,4950,4950,4950,500
20230621,145000,1211394200,4955,4955,4955,4955,720
20230621,144900,1207826600,4960,4960,4960,4960,2
20230621,144800,1207816680,4955,4955,4960,4955,1130
20230621,144700,1202217525,4965,4965,4965,4965,0
20230621,144600,1202217525,4965,4965,4965,4965,0
20230621,144500,1202217525,4965,4965,4965,4965,0
20230621,144400,1202217525,4965,4965,4965,4960,162
20230621,144300,1201413200,4955,4960,4960,4955,501
20230621,144200,1198930740,4965,4965,4965,4965,319
20230621,144100,1197346905,4965,4965,4965,4965,1
20230621,144000,1197341940,4960,4960,4960,4960,0
20230621,143900,1197341940,4960,4960,4960,4960,0
20230621,143800,1197341940,4960,4960,4960,4960,0
20230621,143700,1197341940,4960,4960,4960,4960,45
20230621,143600,1197118740,4960,4960,4960,4960,278
20230621,143500,1195739860,4955,4960,4960,4955,4
20230621,143400,1195720035,4955,4965,4965,4955,1343
20230621,143300,1189057760,4975,4975,4975,4975,0
20230621,143200,1189057760,4975,4975,4975,4975,0
20230621,143100,1189057760,4975,4975,4975,4975,0
20230621,143000,1189057760,4975,4975,4975,4975,25
20230621,142900,1188933385,4975,4975,4975,4975,150
20230621,142800,1188187135,4980,4980,4980,4980,0
20230621,142700,1188187135,4980,4980,4980,4980,1
20230621,142600,1188182155,4965,4965,4965,4965,0
20230621,142500,1188182155,4965,4965,4965,4965,11
20230621,142400,1188127540,4965,4965,4965,4965,0
20230621,142300,1188127540,4965,4965,4965,4965,846
20230621,142200,1183927150,4965,4980,4980,4965,1245
20230621,142100,1177730035,4980,4980,4980,4980,10
20230621,142000,1177680235,4985,4985,4985,4985,2
20230621,141900,1177670265,4985,4985,4985,4985,0
20230621,141800,1177670265,4985,4985,4985,4985,30
20230621,141700,1177520715,4985,4980,4985,4980,245
20230621,141600,1176300390,4985,4985,4985,4985,0
20230621,141500,1176300390,4985,4985,4985,4985,1
20230621,141400,1176295405,4955,4985,4985,4955,115
20230621,141300,1175725550,4985,4985,4985,4985,0
20230621,141200,1175725550,4985,4985,4985,4985,0
20230621,141100,1175725550,4985,4985,4985,4985,1
20230621,141000,1175720565,4980,4980,4980,4980,274
20230621,140900,1174356045,4980,4980,4980,4980,0
20230621,140800,1174356045,4980,4980,4980,4980,0
20230621,140700,1174356045,4980,4980,4980,4980,3
20230621,140600,1174341105,4955,4955,4955,4955,251
20230621,140500,1173097400,4955,4955,4955,4955,1
20230621,140400,1173092445,4985,4955,4985,4955,300
20230621,140300,1171598495,4965,4965,4965,4965,1042
20230621,140200,1166424965,4960,4950,4960,4950,2652
20230621,140100,1153285475,4940,4940,4940,4940,100
20230621,140000,1152791475,4940,4940,4940,4940,1
20230621,135900,1152786535,4940,4940,4940,4940,1
20230621,135800,1152781595,4955,4955,4955,4955,212
20230621,135700,1151731135,4965,4965,4965,4965,155
20230621,135600,1150961560,4965,4965,4965,4965,1
20230621,135500,1150956595,4965,4965,4965,4965,1
20230621,135400,1150951630,4970,4965,4970,4965,20
20230621,135300,1150852325,4970,4965,4970,4955,124
20230621,135200,1150237400,4965,4960,4965,4960,547
20230621,135100,1147524025,4960,4960,4960,4960,30
20230621,135000,1147375225,4960,4965,4965,4960,560
20230621,134900,1144597620,4970,4960,4970,4960,566
20230621,134800,1141788430,4915,4915,4915,4915,0
20230621,134700,1141788430,4915,4970,4990,4900,10305
20230621,134600,1091167960,4975,4980,4980,4975,117
20230621,134500,1090585380,4995,4985,4995,4985,188
20230621,134400,1089648150,4995,4995,4995,4995,5
20230621,134300,1089623175,4990,5020,5020,4990,2336
20230621,134200,1077960160,5030,5030,5030,5030,0
20230621,134100,1077960160,5030,5030,5030,5030,400
20230621,134000,1075948160,5030,5030,5030,5030,1
20230621,133900,1075943130,5040,4990,5040,4990,14408
20230621,133800,1003436030,4990,4990,4990,4990,1
20230621,133700,1003431040,4980,4980,4980,4980,198
20230621,133600,1002445000,4990,4990,4990,4990,0
20230621,133500,1002445000,4990,4990,4990,4990,1
20230621,133400,1002440010,4990,4990,4990,4990,3
20230621,133300,1002425040,4990,4990,4990,4990,10
20230621,133200,1002375140,5000,5000,5000,5000,0
20230621,133100,1002375140,5000,5000,5000,5000,2
20230621,133000,1002365140,4980,5010,5010,4980,4
20230621,132900,1002345140,5010,5000,5010,5000,35
20230621,132800,1002170090,5000,4980,5000,4980,2
20230621,132700,1002160110,4980,4980,4980,4980,0
20230621,132600,1002160110,4980,4980,4980,4980,2035
20230621,132500,992025810,5000,5000,5000,5000,10
20230621,132400,991975810,4980,5010,5010,4980,217
20230621,132300,990895100,5010,5010,5010,5010,82
20230621,132200,990484280,5010,4970,5010,4970,398
20230621,132100,988505820,4970,4995,4995,4970,277
20230621,132000,987122455,4970,4970,4970,4970,592
20230621,131900,984180215,4995,4995,5010,4960,2010
20230621,131800,974209565,4995,4995,4995,4995,56
20230621,131700,973929845,5010,5010,5010,5000,1821
20230621,131600,964817355,5010,5010,5010,5010,0
20230621,131500,964817355,5010,5010,5030,5010,1073
20230621,131400,959441565,5010,5070,5070,5010,1208
20230621,131300,953350395,5070,5060,5070,5020,14104
20230621,131200,881987785,5060,4980,5060,4980,5034
20230621,131100,856720995,4970,4970,4970,4970,95
20230621,131000,856248845,4965,4965,4965,4965,0
20230621,130900,856248845,4965,4980,4980,4965,1283
20230621,130800,849875605,4980,4965,4980,4965,3
20230621,130700,849860680,4980,4980,4980,4980,1
20230621,130600,849855700,4990,4965,4990,4960,1710
20230621,130500,841353535,4965,4960,4965,4960,181
20230621,130400,840455770,4960,4960,4960,4960,2127
20230621,130300,829905850,4960,4960,4970,4960,2582
20230621,130200,817086280,4960,4960,4960,4960,300
20230621,130100,815598280,4960,4960,4960,4960,510
20230621,130000,813068680,4960,4960,4965,4960,45
20230621,125900,812845280,4955,4940,4960,4940,5665
20230621,125800,784801235,4910,4910,4910,4910,999
20230621,125700,779896145,4915,4915,4915,4915,0
20230621,125600,779896145,4915,4935,4935,4910,1740
20230621,125500,771343945,4940,4930,4940,4930,199
20230621,125400,770360940,4915,4915,4915,4915,0
20230621,125300,770360940,4915,4915,4915,4915,0
20230621,125200,770360940,4915,4915,4915,4915,400
20230621,125100,768394940,4905,4905,4905,4900,4886
20230621,125000,744430650,4905,4905,4905,4905,20
20230621,124900,744332550,4905,4920,4920,4905,4490
20230621,124800,722272900,4920,4930,4930,4920,5058
20230621,124700,697375710,4925,4925,4925,4925,1
20230621,124600,697370785,4925,4930,4930,4925,538
20230621,124500,694720440,4930,4920,4930,4920,212
20230621,124400,693675290,4920,4920,4920,4920,280
20230621,124300,692297690,4920,4925,4925,4920,446
20230621,124200,690101870,4925,4930,4930,4925,700
20230621,124100,686654365,4935,4925,4935,4925,511
20230621,124000,684137680,4925,4925,4925,4925,10
20230621,123900,684088430,4925,4925,4925,4925,202
20230621,123800,683093580,4925,4925,4925,4925,246
20230621,123700,681882030,4925,4925,4925,4925,0
20230621,123600,681882030,4925,4925,4925,4925,2
20230621,123500,681872180,4925,4925,4925,4925,0
20230621,123400,681872180,4925,4930,4930,4925,111
20230621,123300,681324955,4925,4930,4930,4925,805
20230621,123200,677356310,4930,4930,4930,4930,1
20230621,123100,677351380,4930,4930,4930,4930,1
20230621,123000,677346450,4930,4930,4930,4930,12
20230621,122900,677287290,4930,4930,4930,4930,0
20230621,122800,677287290,4930,4930,4930,4930,16
20230621,122700,677208410,4935,4935,4935,4935,3
20230621,122600,677193605,4935,4935,4935,4935,1
20230621,122500,677188670,4935,4935,4935,4935,2
20230621,122400,677178800,4930,4930,4930,4930,0
20230621,122300,677178800,4930,4930,4930,4930,10
20230621,122200,677129500,4935,4935,4935,4935,0
20230621,122100,677129500,4935,4935,4935,4935,28
20230621,122000,676991320,4940,4940,4940,4940,0
20230621,121900,676991320,4940,4940,4940,4940,170
20230621,121800,676151520,4940,4940,4940,4940,210
20230621,121700,675114120,4940,4940,4940,4940,2
20230621,121600,675104240,4945,4945,4945,4945,0
20230621,121500,675104240,4945,4945,4945,4945,11
20230621,121400,675049845,4930,4930,4930,4930,17
20230621,121300,674966035,4950,4940,4950,4940,11
20230621,121200,674911615,4930,4930,4930,4930,150
20230621,121100,674172115,4925,4925,4925,4925,0
20230621,121000,674172115,4925,4925,4935,4925,988
20230621,120900,669296735,4925,4930,4930,4925,427
20230621,120800,667191630,4930,4930,4930,4930,15
20230621,120700,667117680,4930,4930,4930,4930,0
20230621,120600,667117680,4930,4930,4930,4930,208
20230621,120500,666092240,4920,4920,4920,4920,1
20230621,120400,666087320,4920,4920,4920,4920,1
20230621,120300,666082400,4930,4930,4930,4930,0
20230621,120200,666082400,4930,4930,4930,4930,1
20230621,120100,666077470,4920,4920,4920,4920,0
20230621,120000,666077470,4920,4925,4925,4920,50
20230621,115900,665831420,4925,4925,4925,4925,0
20230621,115800,665831420,4925,4925,4925,4925,10
20230621,115700,665782170,4930,4930,4930,4930,0
20230621,115600,665782170,4930,4930,4930,4920,186
20230621,115500,664867030,4930,4920,4930,4920,401
20230621,115400,662894100,4920,4920,4920,4920,1
20230621,115300,662889180,4920,4920,4920,4920,20
20230621,115200,662790780,4935,4920,4935,4920,852
20230621,115100,658598010,4920,4920,4920,4920,80
20230621,115000,658204410,4920,4920,4920,4920,3
20230621,114900,658189650,4920,4920,4920,4920,400
20230621,114800,656221650,4940,4940,4940,4940,0
20230621,114700,656221650,4940,4940,4940,4940,0
20230621,114600,656221650,4940,4940,4940,4940,0
20230621,114500,656221650,4940,4940,4940,4940,1
20230621,114400,656216710,4940,4940,4940,4940,70
20230621,114300,655870910,4945,4945,4945,4945,0
20230621,114200,655870910,4945,4945,4945,4945,21
20230621,114100,655767065,4920,4925,4925,4920,1015
20230621,114000,650771100,4950,4950,4950,4950,0
20230621,113900,650771100,4950,4950,4950,4950,0
20230621,113800,650771100,4950,4950,4950,4950,0
20230621,113700,650771100,4950,4950,4950,4950,0
20230621,113600,650771100,4950,4945,4950,4945,3
20230621,113500,650756260,4940,4940,4940,4940,1000
20230621,113400,645816260,4930,4940,4940,4930,76
20230621,113300,645441560,4930,4930,4930,4930,0
20230621,113200,645441560,4930,4930,4930,4930,0
20230621,113100,645441560,4930,4930,4930,4930,922
20230621,113000,640896100,4940,4940,4940,4940,0
20230621,112900,640896100,4940,4940,4940,4940,0
20230621,112800,640896100,4940,4940,4940,4940,60
20230621,112700,640599700,4940,4940,4940,4940,0
20230621,112600,640599700,4940,4940,4940,4940,0
20230621,112500,640599700,4940,4940,4940,4940,0
20230621,112400,640599700,4940,4940,4940,4940,41
20230621,112300,640397160,4930,4930,4930,4930,111
20230621,112200,639849930,4945,4945,4945,4945,0
20230621,112100,639849930,4945,4945,4945,4945,2
20230621,112000,639840040,4945,4945,4945,4945,10
20230621,111900,639790590,4945,4935,4945,4930,307
20230621,111800,638274425,4950,4950,4950,4950,0
20230621,111700,638274425,4950,4950,4950,4950,0
20230621,111600,638274425,4950,4950,4950,4950,0
20230621,111500,638274425,4950,4950,4950,4930,28
20230621,111400,638136325,4930,4935,4935,4930,250
20230621,111300,636902590,4935,4940,4940,4935,15
20230621,111200,636828500,4940,4940,4940,4940,0
20230621,111100,636828500,4940,4940,4940,4940,100
20230621,111000,636334500,4940,4940,4940,4940,1
20230621,110900,636329560,4940,4940,4940,4940,20
20230621,110800,636230760,4940,4940,4940,4940,490
20230621,110700,633810160,4940,4940,4940,4940,10
20230621,110600,633760760,4955,4955,4955,4955,0
20230621,110500,633760760,4955,4955,4955,4955,534
20230621,110400,631114790,4955,4950,4955,4950,113
20230621,110300,630555435,4950,4950,4950,4950,0
20230621,110200,630555435,4950,4950,4950,4950,800
20230621,110100,626595435,4960,4960,4960,4960,9
20230621,110000,626550795,4960,4960,4960,4960,1
20230621,105900,626545835,4960,4935,4960,4935,3090
20230621,105800,611274660,4925,4925,4925,4925,0
20230621,105700,611274660,4925,4930,4930,4925,853
20230621,105600,607069870,4925,4930,4930,4925,36
20230621,105500,606892525,4930,4925,4930,4920,106
20230621,105400,606370670,4925,4925,4925,4925,25
20230621,105300,606247545,4925,4930,4930,4925,385
20230621,105200,604350195,4930,4935,4935,4930,205
20230621,105100,603338535,4935,4930,4935,4930,277
20230621,105000,601972915,4930,4935,4935,4930,2268
20230621,104900,590782675,4925,4920,4925,4920,379
20230621,104800,588916995,4920,4920,4920,4920,5
20230621,104700,588892395,4915,4915,4915,4915,0
20230621,104600,588892395,4915,4915,4915,4915,40
20230621,104500,588695795,4935,4935,4935,4930,134
20230621,104400,588035140,4935,4935,4935,4935,119
20230621,104300,587447875,4935,4930,4935,4930,27
20230621,104200,587314730,4910,4910,4910,4910,0
20230621,104100,587314730,4910,4910,4910,4910,80
20230621,104000,586921930,4910,4910,4910,4910,42
20230621,103900,586715710,4905,4905,4905,4905,1
20230621,103800,586710805,4925,4920,4925,4905,1890
20230621,103700,577431160,4920,4910,4920,4905,1367
20230621,103600,570720285,4910,4910,4910,4910,198
20230621,103500,569748105,4905,4905,4905,4905,210
20230621,103400,568718055,4905,4905,4905,4905,5
20230621,103300,568693530,4905,4910,4910,4905,1442
20230621,103200,561614910,4930,4930,4930,4930,6
20230621,103100,561585330,4930,4910,4930,4910,507
20230621,103000,559095900,4910,4910,4910,4910,0
20230621,102900,559095900,4910,4910,4910,4910,230
20230621,102800,557966600,4910,4940,4940,4910,226
20230621,102700,556856350,4910,4915,4915,4910,811
20230621,102600,552872185,4940,4940,4940,4940,1
20230621,102500,552867245,4935,4935,4935,4935,2
20230621,102400,552857375,4935,4920,4935,4920,2277
20230621,102300,541632060,4910,4920,4920,4910,2622
20230621,102200,528747545,4920,4915,4920,4915,67
20230621,102100,528418225,4920,4920,4920,4920,23
20230621,102000,528305065,4920,4920,4920,4920,27
20230621,101900,528172225,4920,4910,4920,4910,743
20230621,101800,524521575,4925,4930,4930,4925,11
20230621,101700,524467395,4905,4905,4905,4905,0
20230621,101600,524467395,4905,4905,4905,4905,99
20230621,101500,523981800,4900,4930,4930,4900,5635
20230621,101400,496283820,4920,4915,4920,4915,789
20230621,101300,492403590,4915,4915,4915,4910,919
20230621,101200,487887125,4910,4910,4920,4910,1622
20230621,101100,479918965,4910,4910,4910,4910,295
20230621,101000,478470515,4910,4905,4910,4900,1052
20230621,100900,473312955,4905,4905,4905,4905,519
20230621,100800,470767260,4905,4905,4905,4905,218
20230621,100700,469697970,4910,4905,4910,4905,91
20230621,100600,469251605,4920,4905,4920,4905,679
20230621,100500,465920975,4900,4915,4915,4900,3532
20230621,100400,448585535,4915,4915,4920,4915,654
20230621,100300,445371020,4915,4915,4920,4915,3024
20230621,100200,430507560,4915,4920,4920,4915,3537
20230621,100100,413105560,4925,4950,4950,4925,4969
20230621,100000,388604605,4955,4955,4955,4955,0
20230621,095900,388604605,4955,4935,4955,4935,43
20230621,095800,388392200,4940,4940,4940,4940,7
20230621,095700,388357620,4940,4940,4940,4940,7
20230621,095600,388323040,4940,4940,4940,4940,23
20230621,095500,388209420,4935,4935,4935,4935,130
20230621,095400,387567870,4935,4940,4940,4935,189
20230621,095300,386635150,4940,4940,4940,4940,213
20230621,095200,385582930,4945,4945,4955,4945,204
20230621,095100,384574120,4955,4945,4955,4945,703
20230621,095000,381094765,4945,4955,4955,4945,94
20230621,094900,380629900,4950,4950,4950,4950,1
20230621,094800,380624950,4955,4955,4955,4955,3
20230621,094700,380610085,4960,4940,4960,4940,107
20230621,094600,380080785,4940,4940,4940,4940,10
20230621,094500,380031385,4940,4940,4940,4940,9
20230621,094400,379986925,4935,4935,4935,4935,505
20230621,094300,377494750,4940,4940,4940,4940,160
20230621,094200,376704350,4940,4940,4940,4940,0
20230621,094100,376704350,4940,4940,4940,4940,50
20230621,094000,376457350,4940,4940,4940,4940,363
20230621,093900,374664130,4940,4935,4940,4935,116
20230621,093800,374091410,4935,4935,4935,4935,50
20230621,093700,373844660,4935,4930,4935,4930,99
20230621,093600,373356540,4925,4935,4935,4920,103
20230621,093500,372849250,4920,4920,4935,4920,4
20230621,093400,372829540,4935,4915,4935,4915,152
20230621,093300,372080420,4915,4935,4935,4915,572
20230621,093200,369258440,4915,4930,4940,4915,10302
20230621,093100,318569560,4930,4935,4935,4930,1401
20230621,093000,311656555,4935,4945,4945,4935,652
20230621,092900,308436185,4950,4965,4965,4950,130
20230621,092800,307791720,4965,4965,4970,4965,25
20230621,092700,307667495,4970,4970,4970,4970,23
20230621,092600,307553185,4970,4970,4970,4940,22
20230621,092500,307444145,4935,4960,4970,4935,107
20230621,092400,306915475,4940,4955,4955,4940,10
20230621,092300,306866010,4935,4940,4940,4935,300
20230621,092200,305384485,4935,4940,4970,4935,1014
20230621,092100,300367535,4965,4960,4970,4935,1108
20230621,092000,294893725,4995,4930,4995,4930,1460
20230621,091900,287668425,4925,4930,4930,4925,2035
20230621,091800,277636235,4930,4935,4950,4930,2618
20230621,091700,264719325,4935,4935,4935,4935,1245
20230621,091600,258575250,4935,4945,4945,4935,1855
20230621,091500,249414395,4945,4935,4945,4935,3524
20230621,091400,232013485,4935,4925,4935,4920,1049
20230621,091300,226849875,4925,4930,4930,4920,407
20230621,091200,224843400,4930,4935,4935,4925,227
20230621,091100,223725235,4935,4925,4935,4915,9639
20230621,091000,176280155,4925,4940,4940,4925,4568
20230621,090900,153750985,4945,4945,4945,4935,649
20230621,090800,150544475,4945,4945,4945,4945,170
20230621,090700,149703825,4945,4925,4955,4910,3277
20230621,090600,133564680,4930,4935,4945,4930,2207
20230621,090500,122669440,4930,4955,4955,4930,89
20230621,090400,122229405,4960,4970,4970,4910,6294
20230621,090300,91139140,4965,5010,5010,4965,2220
20230621,090200,80103575,5010,5000,5010,5000,2001
20230621,090100,70098565,5010,5050,5050,4965,3133
20230621,090000,54443090,5010,5100,5100,5010,10675