KissMeData/298830/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,232200,8383209340,10000,10000,10000,10000,13514
20230621,232100,8383209340,10000,10000,10000,10000,0
20230621,232000,8383209340,10000,10000,10000,10000,0
20230621,231900,8383209340,10000,10000,10000,10000,0
20230621,231800,8383209340,10000,10000,10000,10000,0
20230621,231700,8383209340,10000,10000,10000,10000,0
20230621,231600,8383209340,10000,10000,10000,10000,0
20230621,231500,8383209340,10000,10000,10000,10000,0
20230621,231400,8383209340,10000,10000,10000,10000,0
20230621,231300,8383209340,10000,10000,10000,10000,0
20230621,231200,8383209340,10000,10000,10000,10000,0
20230621,231100,8383209340,10000,10000,10000,10000,0
20230621,231000,8383209340,10000,10000,10000,10000,0
20230621,230900,8383209340,10000,10000,10000,10000,0
20230621,230800,8383209340,10000,10000,10000,10000,0
20230621,230700,8383209340,10000,10000,10000,10000,0
20230621,230600,8383209340,10000,10000,10000,10000,0
20230621,230500,8383209340,10000,10000,10000,10000,0
20230621,230400,8383209340,10000,10000,10000,10000,0
20230621,230300,8383209340,10000,10000,10000,10000,0
20230621,230200,8383209340,10000,10000,10000,10000,0
20230621,230100,8383209340,10000,10000,10000,10000,0
20230621,230000,8383209340,10000,10000,10000,10000,0
20230621,225900,8383209340,10000,10000,10000,10000,0
20230621,225800,8383209340,10000,10000,10000,10000,0
20230621,225700,8383209340,10000,10000,10000,10000,0
20230621,225600,8383209340,10000,10000,10000,10000,0
20230621,225500,8383209340,10000,10000,10000,10000,0
20230621,225400,8383209340,10000,10000,10000,10000,0
20230621,225300,8383209340,10000,10000,10000,10000,0
20230621,225200,8383209340,10000,10000,10000,10000,13514
20230621,225100,8383209340,10000,10000,10000,10000,0
20230621,225000,8383209340,10000,10000,10000,10000,0
20230621,224900,8383209340,10000,10000,10000,10000,0
20230621,224800,8383209340,10000,10000,10000,10000,0
20230621,224700,8383209340,10000,10000,10000,10000,0
20230621,224600,8383209340,10000,10000,10000,10000,0
20230621,224500,8383209340,10000,10000,10000,10000,0
20230621,224400,8383209340,10000,10000,10000,10000,0
20230621,224300,8383209340,10000,10000,10000,10000,0
20230621,224200,8383209340,10000,10000,10000,10000,0
20230621,224100,8383209340,10000,10000,10000,10000,0
20230621,224000,8383209340,10000,10000,10000,10000,0
20230621,223900,8383209340,10000,10000,10000,10000,0
20230621,223800,8383209340,10000,10000,10000,10000,0
20230621,223700,8383209340,10000,10000,10000,10000,0
20230621,223600,8383209340,10000,10000,10000,10000,0
20230621,223500,8383209340,10000,10000,10000,10000,0
20230621,223400,8383209340,10000,10000,10000,10000,0
20230621,223300,8383209340,10000,10000,10000,10000,0
20230621,223200,8383209340,10000,10000,10000,10000,0
20230621,223100,8383209340,10000,10000,10000,10000,0
20230621,223000,8383209340,10000,10000,10000,10000,0
20230621,222900,8383209340,10000,10000,10000,10000,0
20230621,222800,8383209340,10000,10000,10000,10000,0
20230621,222700,8383209340,10000,10000,10000,10000,0
20230621,222600,8383209340,10000,10000,10000,10000,0
20230621,222500,8383209340,10000,10000,10000,10000,0
20230621,222400,8383209340,10000,10000,10000,10000,0
20230621,222300,8383209340,10000,10000,10000,10000,0
20230621,222200,8383209340,10000,10000,10000,10000,13514
20230621,222100,8383209340,10000,10000,10000,10000,0
20230621,222000,8383209340,10000,10000,10000,10000,0
20230621,221900,8383209340,10000,10000,10000,10000,0
20230621,221800,8383209340,10000,10000,10000,10000,0
20230621,221700,8383209340,10000,10000,10000,10000,0
20230621,221600,8383209340,10000,10000,10000,10000,0
20230621,221500,8383209340,10000,10000,10000,10000,0
20230621,221400,8383209340,10000,10000,10000,10000,0
20230621,221300,8383209340,10000,10000,10000,10000,0
20230621,221200,8383209340,10000,10000,10000,10000,0
20230621,221100,8383209340,10000,10000,10000,10000,0
20230621,221000,8383209340,10000,10000,10000,10000,0
20230621,220900,8383209340,10000,10000,10000,10000,0
20230621,220800,8383209340,10000,10000,10000,10000,0
20230621,220700,8383209340,10000,10000,10000,10000,0
20230621,220600,8383209340,10000,10000,10000,10000,0
20230621,220500,8383209340,10000,10000,10000,10000,0
20230621,220400,8383209340,10000,10000,10000,10000,0
20230621,220300,8383209340,10000,10000,10000,10000,0
20230621,220200,8383209340,10000,10000,10000,10000,0
20230621,220100,8383209340,10000,10000,10000,10000,0
20230621,220000,8383209340,10000,10000,10000,10000,0
20230621,215900,8383209340,10000,10000,10000,10000,0
20230621,215800,8383209340,10000,10000,10000,10000,0
20230621,215700,8383209340,10000,10000,10000,10000,0
20230621,215600,8383209340,10000,10000,10000,10000,0
20230621,215500,8383209340,10000,10000,10000,10000,0
20230621,215400,8383209340,10000,10000,10000,10000,0
20230621,215300,8383209340,10000,10000,10000,10000,0
20230621,215200,8383209340,10000,10000,10000,10000,13514
20230621,215100,8383209340,10000,10000,10000,10000,0
20230621,215000,8383209340,10000,10000,10000,10000,0
20230621,214900,8383209340,10000,10000,10000,10000,0
20230621,214800,8383209340,10000,10000,10000,10000,0
20230621,214700,8383209340,10000,10000,10000,10000,0
20230621,214600,8383209340,10000,10000,10000,10000,0
20230621,214500,8383209340,10000,10000,10000,10000,0
20230621,214400,8383209340,10000,10000,10000,10000,0
20230621,214300,8383209340,10000,10000,10000,10000,0
20230621,214200,8383209340,10000,10000,10000,10000,0
20230621,214100,8383209340,10000,10000,10000,10000,0
20230621,214000,8383209340,10000,10000,10000,10000,0
20230621,213900,8383209340,10000,10000,10000,10000,0
20230621,213800,8383209340,10000,10000,10000,10000,0
20230621,213700,8383209340,10000,10000,10000,10000,0
20230621,213600,8383209340,10000,10000,10000,10000,0
20230621,213500,8383209340,10000,10000,10000,10000,0
20230621,213400,8383209340,10000,10000,10000,10000,0
20230621,213300,8383209340,10000,10000,10000,10000,0
20230621,213200,8383209340,10000,10000,10000,10000,0
20230621,213100,8383209340,10000,10000,10000,10000,0
20230621,213000,8383209340,10000,10000,10000,10000,0
20230621,212900,8383209340,10000,10000,10000,10000,0
20230621,212800,8383209340,10000,10000,10000,10000,0
20230621,212700,8383209340,10000,10000,10000,10000,0
20230621,212600,8383209340,10000,10000,10000,10000,0
20230621,212500,8383209340,10000,10000,10000,10000,0
20230621,212400,8383209340,10000,10000,10000,10000,0
20230621,212300,8383209340,10000,10000,10000,10000,0
20230621,212200,8383209340,10000,10000,10000,10000,13514
20230621,212100,8383209340,10000,10000,10000,10000,0
20230621,212000,8383209340,10000,10000,10000,10000,0
20230621,211900,8383209340,10000,10000,10000,10000,0
20230621,211800,8383209340,10000,10000,10000,10000,0
20230621,211700,8383209340,10000,10000,10000,10000,0
20230621,211600,8383209340,10000,10000,10000,10000,0
20230621,211500,8383209340,10000,10000,10000,10000,0
20230621,211400,8383209340,10000,10000,10000,10000,0
20230621,211300,8383209340,10000,10000,10000,10000,0
20230621,211200,8383209340,10000,10000,10000,10000,0
20230621,211100,8383209340,10000,10000,10000,10000,0
20230621,211000,8383209340,10000,10000,10000,10000,0
20230621,210900,8383209340,10000,10000,10000,10000,0
20230621,210800,8383209340,10000,10000,10000,10000,0
20230621,210700,8383209340,10000,10000,10000,10000,0
20230621,210600,8383209340,10000,10000,10000,10000,0
20230621,210500,8383209340,10000,10000,10000,10000,0
20230621,210400,8383209340,10000,10000,10000,10000,0
20230621,210300,8383209340,10000,10000,10000,10000,0
20230621,210200,8383209340,10000,10000,10000,10000,0
20230621,210100,8383209340,10000,10000,10000,10000,0
20230621,210000,8383209340,10000,10000,10000,10000,0
20230621,205900,8383209340,10000,10000,10000,10000,0
20230621,205800,8383209340,10000,10000,10000,10000,0
20230621,205700,8383209340,10000,10000,10000,10000,0
20230621,205600,8383209340,10000,10000,10000,10000,0
20230621,205500,8383209340,10000,10000,10000,10000,0
20230621,205400,8383209340,10000,10000,10000,10000,0
20230621,205300,8383209340,10000,10000,10000,10000,0
20230621,205200,8383209340,10000,10000,10000,10000,13514
20230621,205100,8383209340,10000,10000,10000,10000,0
20230621,205000,8383209340,10000,10000,10000,10000,0
20230621,204900,8383209340,10000,10000,10000,10000,0
20230621,204800,8383209340,10000,10000,10000,10000,0
20230621,204700,8383209340,10000,10000,10000,10000,0
20230621,204600,8383209340,10000,10000,10000,10000,0
20230621,204500,8383209340,10000,10000,10000,10000,0
20230621,204400,8383209340,10000,10000,10000,10000,0
20230621,204300,8383209340,10000,10000,10000,10000,0
20230621,204200,8383209340,10000,10000,10000,10000,0
20230621,204100,8383209340,10000,10000,10000,10000,0
20230621,204000,8383209340,10000,10000,10000,10000,0
20230621,203900,8383209340,10000,10000,10000,10000,0
20230621,203800,8383209340,10000,10000,10000,10000,0
20230621,203700,8383209340,10000,10000,10000,10000,0
20230621,203600,8383209340,10000,10000,10000,10000,0
20230621,203500,8383209340,10000,10000,10000,10000,0
20230621,203400,8383209340,10000,10000,10000,10000,0
20230621,203300,8383209340,10000,10000,10000,10000,0
20230621,203200,8383209340,10000,10000,10000,10000,0
20230621,203100,8383209340,10000,10000,10000,10000,0
20230621,203000,8383209340,10000,10000,10000,10000,0
20230621,202900,8383209340,10000,10000,10000,10000,0
20230621,202800,8383209340,10000,10000,10000,10000,0
20230621,202700,8383209340,10000,10000,10000,10000,0
20230621,202600,8383209340,10000,10000,10000,10000,0
20230621,202500,8383209340,10000,10000,10000,10000,0
20230621,202400,8383209340,10000,10000,10000,10000,0
20230621,202300,8383209340,10000,10000,10000,10000,0
20230621,202200,8383209340,10000,10000,10000,10000,13514
20230621,202100,8383209340,10000,10000,10000,10000,0
20230621,202000,8383209340,10000,10000,10000,10000,0
20230621,201900,8383209340,10000,10000,10000,10000,0
20230621,201800,8383209340,10000,10000,10000,10000,0
20230621,201700,8383209340,10000,10000,10000,10000,0
20230621,201600,8383209340,10000,10000,10000,10000,0
20230621,201500,8383209340,10000,10000,10000,10000,0
20230621,201400,8383209340,10000,10000,10000,10000,0
20230621,201300,8383209340,10000,10000,10000,10000,0
20230621,201200,8383209340,10000,10000,10000,10000,0
20230621,201100,8383209340,10000,10000,10000,10000,0
20230621,201000,8383209340,10000,10000,10000,10000,0
20230621,200900,8383209340,10000,10000,10000,10000,0
20230621,200800,8383209340,10000,10000,10000,10000,0
20230621,200700,8383209340,10000,10000,10000,10000,0
20230621,200600,8383209340,10000,10000,10000,10000,0
20230621,200500,8383209340,10000,10000,10000,10000,0
20230621,200400,8383209340,10000,10000,10000,10000,0
20230621,200300,8383209340,10000,10000,10000,10000,0
20230621,200200,8383209340,10000,10000,10000,10000,0
20230621,200100,8383209340,10000,10000,10000,10000,0
20230621,200000,8383209340,10000,10000,10000,10000,0
20230621,195900,8383209340,10000,10000,10000,10000,0
20230621,195800,8383209340,10000,10000,10000,10000,0
20230621,195700,8383209340,10000,10000,10000,10000,0
20230621,195600,8383209340,10000,10000,10000,10000,0
20230621,195500,8383209340,10000,10000,10000,10000,0
20230621,195400,8383209340,10000,10000,10000,10000,0
20230621,195300,8383209340,10000,10000,10000,10000,0
20230621,195200,8383209340,10000,10000,10000,10000,13514
20230621,195100,8383209340,10000,10000,10000,10000,0
20230621,195000,8383209340,10000,10000,10000,10000,0
20230621,194900,8383209340,10000,10000,10000,10000,0
20230621,194800,8383209340,10000,10000,10000,10000,0
20230621,194700,8383209340,10000,10000,10000,10000,0
20230621,194600,8383209340,10000,10000,10000,10000,0
20230621,194500,8383209340,10000,10000,10000,10000,0
20230621,194400,8383209340,10000,10000,10000,10000,0
20230621,194300,8383209340,10000,10000,10000,10000,0
20230621,194200,8383209340,10000,10000,10000,10000,0
20230621,194100,8383209340,10000,10000,10000,10000,0
20230621,194000,8383209340,10000,10000,10000,10000,0
20230621,193900,8383209340,10000,10000,10000,10000,0
20230621,193800,8383209340,10000,10000,10000,10000,0
20230621,193700,8383209340,10000,10000,10000,10000,0
20230621,193600,8383209340,10000,10000,10000,10000,0
20230621,193500,8383209340,10000,10000,10000,10000,0
20230621,193400,8383209340,10000,10000,10000,10000,0
20230621,193300,8383209340,10000,10000,10000,10000,0
20230621,193200,8383209340,10000,10000,10000,10000,0
20230621,193100,8383209340,10000,10000,10000,10000,0
20230621,193000,8383209340,10000,10000,10000,10000,0
20230621,192900,8383209340,10000,10000,10000,10000,0
20230621,192800,8383209340,10000,10000,10000,10000,0
20230621,192700,8383209340,10000,10000,10000,10000,0
20230621,192600,8383209340,10000,10000,10000,10000,0
20230621,192500,8383209340,10000,10000,10000,10000,0
20230621,192400,8383209340,10000,10000,10000,10000,0
20230621,192300,8383209340,10000,10000,10000,10000,0
20230621,192200,8383209340,10000,10000,10000,10000,13514
20230621,192100,8383209340,10000,10000,10000,10000,0
20230621,192000,8383209340,10000,10000,10000,10000,0
20230621,191900,8383209340,10000,10000,10000,10000,0
20230621,191800,8383209340,10000,10000,10000,10000,0
20230621,191700,8383209340,10000,10000,10000,10000,0
20230621,191600,8383209340,10000,10000,10000,10000,0
20230621,191500,8383209340,10000,10000,10000,10000,0
20230621,191400,8383209340,10000,10000,10000,10000,0
20230621,191300,8383209340,10000,10000,10000,10000,0
20230621,191200,8383209340,10000,10000,10000,10000,0
20230621,191100,8383209340,10000,10000,10000,10000,0
20230621,191000,8383209340,10000,10000,10000,10000,0
20230621,190900,8383209340,10000,10000,10000,10000,0
20230621,190800,8383209340,10000,10000,10000,10000,0
20230621,190700,8383209340,10000,10000,10000,10000,0
20230621,190600,8383209340,10000,10000,10000,10000,0
20230621,190500,8383209340,10000,10000,10000,10000,0
20230621,190400,8383209340,10000,10000,10000,10000,0
20230621,190300,8383209340,10000,10000,10000,10000,0
20230621,190200,8383209340,10000,10000,10000,10000,0
20230621,190100,8383209340,10000,10000,10000,10000,0
20230621,190000,8383209340,10000,10000,10000,10000,0
20230621,185900,8383209340,10000,10000,10000,10000,0
20230621,185800,8383209340,10000,10000,10000,10000,0
20230621,185700,8383209340,10000,10000,10000,10000,0
20230621,185600,8383209340,10000,10000,10000,10000,0
20230621,185500,8383209340,10000,10000,10000,10000,0
20230621,185400,8383209340,10000,10000,10000,10000,0
20230621,185300,8383209340,10000,10000,10000,10000,0
20230621,185200,8383209340,10000,10000,10000,10000,13514
20230621,185100,8383209340,10000,10000,10000,10000,0
20230621,185000,8383209340,10000,10000,10000,10000,0
20230621,184900,8383209340,10000,10000,10000,10000,0
20230621,184800,8383209340,10000,10000,10000,10000,0
20230621,184700,8383209340,10000,10000,10000,10000,0
20230621,184600,8383209340,10000,10000,10000,10000,0
20230621,184500,8383209340,10000,10000,10000,10000,0
20230621,184400,8383209340,10000,10000,10000,10000,0
20230621,184300,8383209340,10000,10000,10000,10000,0
20230621,184200,8383209340,10000,10000,10000,10000,0
20230621,184100,8383209340,10000,10000,10000,10000,0
20230621,184000,8383209340,10000,10000,10000,10000,0
20230621,183900,8383209340,10000,10000,10000,10000,0
20230621,183800,8383209340,10000,10000,10000,10000,0
20230621,183700,8383209340,10000,10000,10000,10000,0
20230621,183600,8383209340,10000,10000,10000,10000,0
20230621,183500,8383209340,10000,10000,10000,10000,0
20230621,183400,8383209340,10000,10000,10000,10000,0
20230621,183300,8383209340,10000,10000,10000,10000,0
20230621,183200,8383209340,10000,10000,10000,10000,0
20230621,183100,8383209340,10000,10000,10000,10000,0
20230621,183000,8383209340,10000,10000,10000,10000,0
20230621,182900,8383209340,10000,10000,10000,10000,0
20230621,182800,8383209340,10000,10000,10000,10000,0
20230621,182700,8383209340,10000,10000,10000,10000,0
20230621,182600,8383209340,10000,10000,10000,10000,0
20230621,182500,8383209340,10000,10000,10000,10000,0
20230621,182400,8383209340,10000,10000,10000,10000,0
20230621,182300,8383209340,10000,10000,10000,10000,0
20230621,182200,8383209340,10000,10000,10000,10000,13514
20230621,182100,8383209340,10000,10000,10000,10000,0
20230621,182000,8383209340,10000,10000,10000,10000,0
20230621,181900,8383209340,10000,10000,10000,10000,0
20230621,181800,8383209340,10000,10000,10000,10000,0
20230621,181700,8383209340,10000,10000,10000,10000,0
20230621,181600,8383209340,10000,10000,10000,10000,0
20230621,181500,8383209340,10000,10000,10000,10000,0
20230621,181400,8383209340,10000,10000,10000,10000,0
20230621,181300,8383209340,10000,10000,10000,10000,0
20230621,181200,8383209340,10000,10000,10000,10000,0
20230621,181100,8383209340,10000,10000,10000,10000,0
20230621,181000,8383209340,10000,10000,10000,10000,0
20230621,180900,8383209340,10000,10000,10000,10000,0
20230621,180800,8383209340,10000,10000,10000,10000,0
20230621,180700,8383209340,10000,10000,10000,10000,0
20230621,180600,8383209340,10000,10000,10000,10000,0
20230621,180500,8383209340,10000,10000,10000,10000,0
20230621,180400,8383209340,10000,10000,10000,10000,0
20230621,180300,8383209340,10000,10000,10000,10000,0
20230621,180200,8383209340,10000,10000,10000,10000,0
20230621,180100,8383209340,10000,10000,10000,10000,0
20230621,180000,8383209340,10000,10000,10000,10000,0
20230621,175900,8383209340,10000,10000,10000,10000,0
20230621,175800,8383209340,10000,10000,10000,10000,0
20230621,175700,8383209340,10000,10000,10000,10000,0
20230621,175600,8383209340,10000,10000,10000,10000,0
20230621,175500,8383209340,10000,10000,10000,10000,0
20230621,175400,8383209340,10000,10000,10000,10000,0
20230621,175300,8383209340,10000,10000,10000,10000,0
20230621,175200,8383209340,10000,10000,10000,10000,13514
20230621,175100,8383209340,10000,10000,10000,10000,0
20230621,175000,8383209340,10000,10000,10000,10000,0
20230621,174900,8383209340,10000,10000,10000,10000,0
20230621,174800,8383209340,10000,10000,10000,10000,0
20230621,174700,8383209340,10000,10000,10000,10000,0
20230621,174600,8383209340,10000,10000,10000,10000,0
20230621,174500,8383209340,10000,10000,10000,10000,0
20230621,174400,8383209340,10000,10000,10000,10000,0
20230621,174300,8383209340,10000,10000,10000,10000,0
20230621,174200,8383209340,10000,10000,10000,10000,0
20230621,174100,8383209340,10000,10000,10000,10000,0
20230621,174000,8383209340,10000,10000,10000,10000,0
20230621,173900,8383209340,10000,10000,10000,10000,0
20230621,173800,8383209340,10000,10000,10000,10000,0
20230621,173700,8383209340,10000,10000,10000,10000,0
20230621,173600,8383209340,10000,10000,10000,10000,0
20230621,173500,8383209340,10000,10000,10000,10000,0
20230621,173400,8383209340,10000,10000,10000,10000,0
20230621,173300,8383209340,10000,10000,10000,10000,0
20230621,173200,8383209340,10000,10000,10000,10000,0
20230621,173100,8383209340,10000,10000,10000,10000,0
20230621,173000,8383209340,10000,10000,10000,10000,0
20230621,172900,8383209340,10000,10000,10000,10000,0
20230621,172800,8383209340,10000,10000,10000,10000,0
20230621,172700,8383209340,10000,10000,10000,10000,0
20230621,172600,8383209340,10000,10000,10000,10000,0
20230621,172500,8383209340,10000,10000,10000,10000,0
20230621,172400,8383209340,10000,10000,10000,10000,0
20230621,172300,8383209340,10000,10000,10000,10000,0
20230621,172200,8383209340,10000,10000,10000,10000,13514
20230621,172100,8383209340,10000,10000,10000,10000,0
20230621,172000,8383209340,10000,10000,10000,10000,0
20230621,171900,8383209340,10000,10000,10000,10000,0
20230621,171800,8383209340,10000,10000,10000,10000,0
20230621,171700,8383209340,10000,10000,10000,10000,0
20230621,171600,8383209340,10000,10000,10000,10000,0
20230621,171500,8383209340,10000,10000,10000,10000,0
20230621,171400,8383209340,10000,10000,10000,10000,0
20230621,171300,8383209340,10000,10000,10000,10000,0
20230621,171200,8383209340,10000,10000,10000,10000,0
20230621,171100,8383209340,10000,10000,10000,10000,0
20230621,171000,8383209340,10000,10000,10000,10000,0
20230621,170900,8383209340,10000,10000,10000,10000,0
20230621,170800,8383209340,10000,10000,10000,10000,0
20230621,170700,8383209340,10000,10000,10000,10000,0
20230621,170600,8383209340,10000,10000,10000,10000,0
20230621,170500,8383209340,10000,10000,10000,10000,0
20230621,170400,8383209340,10000,10000,10000,10000,0
20230621,170300,8383209340,10000,10000,10000,10000,0
20230621,170200,8383209340,10000,10000,10000,10000,0
20230621,170100,8383209340,10000,10000,10000,10000,0
20230621,170000,8383209340,10000,10000,10000,10000,0
20230621,165900,8383209340,10000,10000,10000,10000,0
20230621,165800,8383209340,10000,10000,10000,10000,0
20230621,165700,8383209340,10000,10000,10000,10000,0
20230621,165600,8383209340,10000,10000,10000,10000,0
20230621,165500,8383209340,10000,10000,10000,10000,0
20230621,165400,8383209340,10000,10000,10000,10000,0
20230621,165300,8383209340,10000,10000,10000,10000,0
20230621,165200,8383209340,10000,10000,10000,10000,13514
20230621,165100,8383209340,10000,10000,10000,10000,0
20230621,165000,8383209340,10000,10000,10000,10000,0
20230621,164900,8383209340,10000,10000,10000,10000,0
20230621,164800,8383209340,10000,10000,10000,10000,0
20230621,164700,8383209340,10000,10000,10000,10000,0
20230621,164600,8383209340,10000,10000,10000,10000,0
20230621,164500,8383209340,10000,10000,10000,10000,0
20230621,164400,8383209340,10000,10000,10000,10000,0
20230621,164300,8383209340,10000,10000,10000,10000,0
20230621,164200,8383209340,10000,10000,10000,10000,0
20230621,164100,8383209340,10000,10000,10000,10000,0
20230621,164000,8383209340,10000,10000,10000,10000,0
20230621,163900,8383209340,10000,10000,10000,10000,0
20230621,163800,8383209340,10000,10000,10000,10000,0
20230621,163700,8383209340,10000,10000,10000,10000,0
20230621,163600,8383209340,10000,10000,10000,10000,0
20230621,163500,8383209340,10000,10000,10000,10000,0
20230621,163400,8383209340,10000,10000,10000,10000,0
20230621,163300,8383209340,10000,10000,10000,10000,0
20230621,163200,8383209340,10000,10000,10000,10000,0
20230621,163100,8383209340,10000,10000,10000,10000,0
20230621,163000,8383209340,10000,10000,10000,10000,0
20230621,162900,8383209340,10000,10000,10000,10000,0
20230621,162800,8383209340,10000,10000,10000,10000,0
20230621,162700,8383209340,10000,10000,10000,10000,0
20230621,162600,8383209340,10000,10000,10000,10000,0
20230621,162500,8383209340,10000,10000,10000,10000,0
20230621,162400,8383209340,10000,10000,10000,10000,0
20230621,162300,8383209340,10000,10000,10000,10000,0
20230621,162200,8383209340,10000,10000,10000,10000,13514
20230621,162100,8383209340,10000,10000,10000,10000,0
20230621,162000,8383209340,10000,10000,10000,10000,0
20230621,161900,8383209340,10000,10000,10000,10000,0
20230621,161800,8383209340,10000,10000,10000,10000,0
20230621,161700,8383209340,10000,10000,10000,10000,0
20230621,161600,8383209340,10000,10000,10000,10000,0
20230621,161500,8383209340,10000,10000,10000,10000,0
20230621,161400,8383209340,10000,10000,10000,10000,0
20230621,161300,8383209340,10000,10000,10000,10000,0
20230621,161200,8383209340,10000,10000,10000,10000,0
20230621,161100,8383209340,10000,10000,10000,10000,0
20230621,161000,8383209340,10000,10000,10000,10000,0
20230621,160900,8383209340,10000,10000,10000,10000,0
20230621,160800,8383209340,10000,10000,10000,10000,0
20230621,160700,8383209340,10000,10000,10000,10000,0
20230621,160600,8383209340,10000,10000,10000,10000,0
20230621,160500,8383209340,10000,10000,10000,10000,0
20230621,160400,8383209340,10000,10000,10000,10000,0
20230621,160300,8383209340,10000,10000,10000,10000,0
20230621,160200,8383209340,10000,10000,10000,10000,0
20230621,160100,8383209340,10000,10000,10000,10000,0
20230621,160000,8383209340,10000,10000,10000,10000,0
20230621,155900,8383209340,10000,10000,10000,10000,0
20230621,155800,8383209340,10000,10000,10000,10000,0
20230621,155700,8383209340,10000,10000,10000,10000,0
20230621,155600,8383209340,10000,10000,10000,10000,0
20230621,155500,8383209340,10000,10000,10000,10000,0
20230621,155400,8383209340,10000,10000,10000,10000,0
20230621,155300,8383209340,10000,10000,10000,10000,0
20230621,155200,8383209340,10000,10000,10000,10000,13514
20230621,155100,8383209340,10000,10000,10000,10000,0
20230621,155000,8383209340,10000,10000,10000,10000,0
20230621,154900,8383209340,10000,10000,10000,10000,0
20230621,154800,8383209340,10000,10000,10000,10000,0
20230621,154700,8383209340,10000,10000,10000,10000,0
20230621,154600,8383209340,10000,10000,10000,10000,0
20230621,154500,8383209340,10000,10000,10000,10000,0
20230621,154400,8383209340,10000,10000,10000,10000,0
20230621,154300,8383209340,10000,10000,10000,10000,0
20230621,154200,8383209340,10000,10000,10000,10000,0
20230621,154100,8383209340,10000,10000,10000,10000,0
20230621,154000,8383209340,10000,10000,10000,10000,0
20230621,153900,8383209340,10000,10000,10000,10000,0
20230621,153800,8383209340,10000,10000,10000,10000,0
20230621,153700,8383209340,10000,10000,10000,10000,0
20230621,153600,8383209340,10000,10000,10000,10000,0
20230621,153500,8383209340,10000,10000,10000,10000,0
20230621,153400,8383209340,10000,10000,10000,10000,0
20230621,153300,8383209340,10000,10000,10000,10000,0
20230621,153200,8383209340,10000,10000,10000,10000,0
20230621,153100,8383209340,10000,10000,10000,10000,0
20230621,153000,8383209340,10000,10000,10000,10000,13514
20230621,152900,8248069340,9930,9930,9930,9930,0
20230621,152800,8248069340,9930,9930,9930,9930,0
20230621,152700,8248069340,9930,9930,9930,9930,0
20230621,152600,8248069340,9930,9930,9930,9930,0
20230621,152500,8248069340,9930,9930,9930,9930,0
20230621,152400,8248069340,9930,9930,9930,9930,0
20230621,152300,8248069340,9930,9930,9930,9930,0
20230621,152200,8248069340,9930,9930,9930,9930,0
20230621,152100,8248069340,9930,9930,9930,9930,0
20230621,152000,8248069340,9930,9930,9930,9930,0
20230621,151900,8248069340,9930,9890,9930,9860,7699
20230621,151800,8171943220,9890,9880,9890,9870,1908
20230621,151700,8153081290,9870,9850,9870,9850,7846
20230621,151600,8075764710,9850,9870,9870,9850,6259
20230621,151500,8014039170,9880,9880,9890,9870,1563
20230621,151400,7998604000,9890,9890,9890,9880,1121
20230621,151300,7987521830,9890,9890,9890,9870,2225
20230621,151200,7965554520,9890,9880,9890,9880,445
20230621,151100,7961157860,9880,9860,9880,9860,2853
20230621,151000,7933011120,9870,9880,9890,9870,2154
20230621,150900,7911741950,9890,9890,9890,9870,2278
20230621,150800,7889233520,9890,9910,9910,9890,1264
20230621,150700,7876726520,9910,9920,9920,9900,9088
20230621,150600,7786713470,9920,9930,9940,9920,674
20230621,150500,7780021700,9930,9940,9940,9930,1503
20230621,150400,7765089470,9940,9940,9960,9940,6094
20230621,150300,7704511340,9940,9940,9940,9930,844
20230621,150200,7696123740,9940,9940,9950,9940,649
20230621,150100,7689672640,9950,9950,9960,9930,979
20230621,150000,7679942990,9950,9940,9960,9940,1700
20230621,145900,7663039300,9940,9950,9960,9930,1129
20230621,145800,7651814450,9950,9960,9960,9940,1503
20230621,145700,7636858770,9960,9960,9970,9950,1328
20230621,145600,7623633120,9960,9970,9970,9950,697
20230621,145500,7616691220,9970,9960,9980,9960,294
20230621,145400,7613759960,9970,9980,9990,9970,1035
20230621,145300,7603435510,9980,9980,9990,9980,1110
20230621,145200,7592357450,9990,9980,9990,9980,1102
20230621,145100,7581358130,9980,9970,9980,9970,301
20230621,145000,7578356400,9970,9980,9990,9970,683
20230621,144900,7571540750,9980,9970,9980,9970,28
20230621,144800,7571261480,9980,9970,9980,9970,252
20230621,144700,7568747900,9980,9970,9980,9970,612
20230621,144600,7562646080,9980,9990,9990,9970,1602
20230621,144500,7546662840,9990,9980,9990,9980,179
20230621,144400,7544876210,9990,9990,9990,9980,165
20230621,144300,7543228360,9990,9990,9990,9990,1011
20230621,144200,7533128470,9990,9980,9990,9980,284
20230621,144100,7530293260,9980,10010,10020,9980,556
20230621,144000,7524734010,10020,10010,10020,10000,672
20230621,143900,7518007100,10000,10000,10010,9990,2133
20230621,143800,7496681240,10000,9990,10000,9990,273
20230621,143700,7493953810,9970,9970,9990,9960,1409
20230621,143600,7479895830,9970,9950,9970,9950,634
20230621,143500,7473583130,9950,9950,9960,9940,1214
20230621,143400,7461505190,9950,9940,9950,9940,275
20230621,143300,7458769970,9930,9930,9950,9930,1023
20230621,143200,7448604920,9940,9960,9960,9940,2634
20230621,143100,7422401410,9950,9970,9970,9950,1265
20230621,143000,7409803070,9970,9980,9980,9970,119
20230621,142900,7408616630,9960,9970,9980,9950,4134
20230621,142800,7367470660,9980,9980,9980,9960,1801
20230621,142700,7349515540,9980,9990,10000,9980,2472
20230621,142600,7324839720,9990,10010,10010,9990,3004
20230621,142500,7294827370,10000,10000,10000,9990,2256
20230621,142400,7272287880,10020,10010,10020,10000,4083
20230621,142300,7231438490,10020,10020,10030,10020,702
20230621,142200,7224404440,10010,10020,10030,10010,356
20230621,142100,7220835570,10020,10030,10030,10020,97
20230621,142000,7219863620,10030,10010,10030,10010,1568
20230621,141900,7204164340,10010,10020,10020,10010,1548
20230621,141800,7188666520,10020,10030,10030,10020,356
20230621,141700,7185099250,10020,10040,10040,10020,1818
20230621,141600,7166867760,10050,10040,10050,10040,707
20230621,141500,7159769280,10040,10040,10050,10040,806
20230621,141400,7151669530,10050,10040,10050,10040,2756
20230621,141300,7123980570,10040,10040,10040,10030,234
20230621,141200,7121633510,10040,10030,10040,10030,480
20230621,141100,7116816020,10030,10040,10040,10030,524
20230621,141000,7111555600,10040,10040,10050,10040,213
20230621,140900,7109416330,10040,10050,10050,10040,569
20230621,140800,7103703430,10040,10040,10050,10040,282
20230621,140700,7100870230,10040,10040,10050,10040,409
20230621,140600,7096763860,10040,10040,10050,10040,234
20230621,140500,7094414490,10050,10040,10050,10040,92
20230621,140400,7093489980,10040,10040,10050,10030,69
20230621,140300,7092797050,10030,10040,10050,10030,1372
20230621,140200,7079017510,10040,10030,10040,10020,1511
20230621,140100,7063870560,10030,10020,10040,10010,802
20230621,140000,7055828560,10020,10020,10020,10000,654
20230621,135900,7049281670,9990,9990,10020,9990,2962
20230621,135800,7019648190,10000,10000,10000,9990,2051
20230621,135700,6999154930,9990,10010,10010,9990,131
20230621,135600,6997846220,9990,10000,10010,9990,422
20230621,135500,6993628210,10010,10010,10010,10000,1615
20230621,135400,6977474180,10010,10010,10010,10000,358
20230621,135300,6973891990,10000,9990,10000,9990,1764
20230621,135200,6956252020,10000,10000,10000,10000,149
20230621,135100,6954762020,10000,10010,10010,9990,396
20230621,135000,6950803400,10000,10010,10010,9990,1703
20230621,134900,6933775960,10010,10010,10010,10010,3
20230621,134800,6933745930,10000,10000,10010,9990,4669
20230621,134700,6887068830,10000,10030,10030,10000,6285
20230621,134600,6824136890,10030,10030,10040,10030,316
20230621,134500,6820967400,10020,10040,10040,10020,2610
20230621,134400,6794798180,10050,10040,10050,10040,833
20230621,134300,6786434850,10040,10040,10050,10040,159
20230621,134200,6784838470,10040,10030,10040,10030,2061
20230621,134100,6764164900,10030,10040,10050,10030,1201
20230621,134000,6752106940,10040,10040,10050,10040,71
20230621,133900,6751394090,10030,10040,10050,10030,357
20230621,133800,6747810070,10040,10040,10040,10030,201
20230621,133700,6745793480,10030,10040,10040,10030,581
20230621,133600,6739963600,10030,10040,10040,10030,1127
20230621,133500,6728653190,10040,10040,10060,10040,460
20230621,133400,6724032460,10060,10040,10060,10040,954
20230621,133300,6714452300,10040,10040,10040,10030,3905
20230621,133200,6675249740,10040,10070,10070,10030,2634
20230621,133100,6648775930,10080,10110,10110,10070,4184
20230621,133000,6606544310,10100,10090,10110,10090,751
20230621,132900,6598960760,10090,10100,10100,10090,2030
20230621,132800,6578474960,10100,10110,10110,10100,1853
20230621,132700,6559754810,10110,10110,10130,10110,2916
20230621,132600,6530244290,10120,10110,10130,10100,2140
20230621,132500,6508593870,10110,10090,10110,10090,898
20230621,132400,6499525060,10100,10090,10100,10090,462
20230621,132300,6494862200,10090,10100,10100,10090,1084
20230621,132200,6483917300,10100,10100,10100,10090,213
20230621,132100,6481766110,10100,10100,10100,10100,606
20230621,132000,6475645510,10100,10080,10100,10080,250
20230621,131900,6473122510,10080,10080,10100,10080,767
20230621,131800,6465384490,10080,10090,10090,10080,1210
20230621,131700,6453180510,10090,10090,10100,10090,332
20230621,131600,6449829430,10090,10100,10100,10090,326
20230621,131500,6446537140,10100,10090,10100,10090,983
20230621,131400,6436617410,10090,10080,10090,10080,179
20230621,131300,6434811860,10080,10090,10090,10070,1133
20230621,131200,6423398520,10100,10100,10100,10090,793
20230621,131100,6415396410,10100,10130,10130,10100,6028
20230621,131000,6354434160,10130,10150,10150,10120,899
20230621,130900,6345326760,10150,10130,10150,10110,6158
20230621,130800,6282916080,10130,10120,10140,10120,3631
20230621,130700,6246143930,10120,10110,10120,10110,2225
20230621,130600,6223629410,10110,10100,10120,10100,336
20230621,130500,6220234050,10100,10140,10140,10090,4608
20230621,130400,6173641550,10130,10120,10130,10120,6136
20230621,130300,6111514980,10120,10110,10120,10110,1970
20230621,130200,6091589590,10110,10080,10110,10080,10141
20230621,130100,5989161330,10090,10060,10090,10060,1059
20230621,130000,5978494440,10060,10070,10070,10060,854
20230621,125900,5969898420,10060,10060,10060,10050,1322
20230621,125800,5956603510,10070,10090,10090,10070,1122
20230621,125700,5945291890,10090,10100,10100,10090,1464
20230621,125600,5930513180,10110,10070,10110,10060,4562
20230621,125500,5884503940,10060,10040,10060,10040,3312
20230621,125400,5851205510,10040,10030,10040,10030,842
20230621,125300,5842753840,10030,10030,10040,10030,1312
20230621,125200,5829588090,10040,10040,10040,10040,192
20230621,125100,5827660410,10040,10050,10050,10040,481
20230621,125000,5822830420,10050,10020,10050,10020,1346
20230621,124900,5809321640,10020,10030,10030,10020,2257
20230621,124800,5786690290,10040,10050,10050,10040,707
20230621,124700,5779589250,10060,10050,10060,10050,501
20230621,124600,5774549580,10040,10060,10060,10040,497
20230621,124500,5769556350,10060,10050,10060,10050,531
20230621,124400,5764215000,10060,10040,10060,10040,2512
20230621,124300,5738964660,10040,10040,10040,10040,823
20230621,124200,5730701740,10030,10020,10030,10020,644
20230621,124100,5724243920,10010,10020,10020,10010,143
20230621,124000,5722811760,10020,10020,10020,10020,352
20230621,123900,5719284720,10010,10010,10010,10010,623
20230621,123800,5713048490,10010,10010,10010,10010,160
20230621,123700,5711446890,10000,10010,10010,10000,606
20230621,123600,5705384960,10010,10000,10010,10000,338
20230621,123500,5702002990,10000,10000,10000,10000,330
20230621,123400,5698702990,10000,10000,10010,10000,132
20230621,123300,5697382980,10000,10000,10010,10000,248
20230621,123200,5694902970,10000,10000,10000,10000,557
20230621,123100,5689332970,10010,10010,10010,10010,64
20230621,123000,5688692330,10010,10010,10020,10000,1557
20230621,122900,5673113990,10020,10020,10030,10020,302
20230621,122800,5670087940,10020,10010,10020,10010,526
20230621,122700,5664821070,10020,10020,10020,10010,110
20230621,122600,5663718910,10010,10020,10020,10010,711
20230621,122500,5656595100,10020,10020,10030,10020,692
20230621,122400,5649661240,10020,10040,10040,10020,284
20230621,122300,5646813800,10040,10040,10040,10030,562
20230621,122200,5641173830,10050,10050,10050,10040,475
20230621,122100,5636403810,10050,10060,10070,10050,659
20230621,122000,5629775060,10060,10060,10070,10060,586
20230621,121900,5623877370,10060,10050,10070,10050,1114
20230621,121800,5612668360,10050,10040,10050,10040,1235
20230621,121700,5600264550,10030,10020,10030,10020,758
20230621,121600,5592667050,10020,10030,10030,10010,509
20230621,121500,5587566560,10030,10040,10050,10020,1104
20230621,121400,5576495680,10050,10040,10050,10040,247
20230621,121300,5574015290,10050,10060,10070,10050,625
20230621,121200,5567728700,10060,10080,10080,10050,1486
20230621,121100,5552761210,10080,10050,10080,10050,3477
20230621,121000,5517756560,10060,10020,10060,10020,2306
20230621,120900,5494603210,10030,10020,10030,10020,123
20230621,120800,5493370570,10030,10000,10030,10000,2527
20230621,120700,5468065680,9990,10000,10000,9990,174
20230621,120600,5466327320,9980,10000,10000,9980,1420
20230621,120500,5452142140,10000,10000,10010,10000,34
20230621,120400,5451802130,10010,10020,10020,10000,751
20230621,120300,5444286910,10020,10010,10020,10010,389
20230621,120200,5440393010,10010,10010,10020,10010,205
20230621,120100,5438340660,10010,10010,10020,10010,318
20230621,120000,5435157470,10000,10000,10000,9990,1456
20230621,115900,5420597810,9990,9990,9990,9990,0
20230621,115800,5420597810,9990,9990,10000,9990,65
20230621,115700,5419948450,9980,9970,10000,9970,924
20230621,115600,5410729760,9970,9970,9970,9970,50
20230621,115500,5410231260,9960,9960,9970,9950,429
20230621,115400,5405959390,9960,9950,9970,9950,490
20230621,115300,5401079000,9960,9950,9960,9950,1062
20230621,115200,5390507880,9950,9960,9960,9950,490
20230621,115100,5385627680,9960,9970,9970,9960,905
20230621,115000,5376612450,9970,9970,9970,9960,145
20230621,114900,5375166850,9970,9970,9970,9960,681
20230621,114800,5368378280,9970,9970,9970,9960,345
20230621,114700,5364941350,9970,9960,9970,9960,637
20230621,114600,5358596460,9960,9970,9970,9960,511
20230621,114500,5353506770,9970,9960,9970,9960,106
20230621,114400,5352450760,9960,9970,9970,9960,141
20230621,114300,5351046290,9970,9960,9970,9960,552
20230621,114200,5345548320,9960,9960,9970,9960,1434
20230621,114100,5331265600,9960,9980,9980,9960,431
20230621,114000,5326970090,9970,9990,9990,9970,1682
20230621,113900,5310179890,10000,10000,10000,10000,101
20230621,113800,5309169890,10000,10010,10010,10000,699
20230621,113700,5302177400,10010,10010,10010,10010,941
20230621,113600,5292757990,10000,10000,10010,10000,559
20230621,113500,5287164650,10000,10010,10010,10000,279
20230621,113400,5284373060,10010,10030,10030,10010,1976
20230621,113300,5264587320,10030,10040,10040,10020,1050
20230621,113200,5254054620,10030,10000,10030,10000,2001
20230621,113100,5233992310,10010,10010,10020,10000,2120
20230621,113000,5212771820,10020,10030,10030,10010,618
20230621,112900,5206580470,10030,10020,10030,10010,2551
20230621,112800,5181006150,10010,9990,10010,9990,4542
20230621,112700,5135591210,9990,9990,9990,9980,329
20230621,112600,5132307470,9980,9980,10000,9980,1692
20230621,112500,5115396530,9990,9990,10000,9990,1032
20230621,112400,5105081740,9990,9980,9990,9980,724
20230621,112300,5097849080,9990,9990,9990,9980,425
20230621,112200,5093606380,9980,10000,10000,9980,1146
20230621,112100,5082167010,10000,10000,10000,9970,952
20230621,112000,5072663450,10000,10000,10010,9980,1483
20230621,111900,5057854460,9990,10010,10010,9990,545
20230621,111800,5052405000,10000,9980,10000,9980,1286
20230621,111700,5039552790,9980,9980,9980,9970,552
20230621,111600,5034045480,9980,9970,9980,9970,119
20230621,111500,5032857910,9970,9960,9970,9960,952
20230621,111400,5023368570,9950,9960,9960,9950,654
20230621,111300,5016858330,9960,9970,9970,9960,685
20230621,111200,5010031480,9980,9980,9980,9980,43
20230621,111100,5009602340,9950,9950,9950,9940,319
20230621,111000,5006428890,9950,9940,9950,9940,488
20230621,110900,5001574720,9940,9950,9950,9930,904
20230621,110800,4992592140,9950,9990,9990,9950,2769
20230621,110700,4964983550,9990,9990,10000,9990,497
20230621,110600,4960018510,10000,10000,10000,9990,1681
20230621,110500,4943213920,9990,9990,10000,9990,496
20230621,110400,4938256880,9990,9990,9990,9980,978
20230621,110300,4928493870,9990,9960,9990,9960,226
20230621,110200,4926240090,9950,9940,9950,9920,1344
20230621,110100,4912885550,9950,9980,9990,9950,1798
20230621,110000,4894972520,9980,10020,10020,9980,2704
20230621,105900,4867941860,10020,10040,10040,10020,1759
20230621,105800,4850300180,10030,10030,10040,10020,1266
20230621,105700,4837602210,10030,10030,10040,10020,2622
20230621,105600,4811319540,10040,10050,10060,10020,5198
20230621,105500,4759113720,10040,10040,10040,10040,1075
20230621,105400,4748320720,10040,10030,10040,10000,1190
20230621,105300,4736390440,10030,10030,10040,10030,674
20230621,105200,4729629910,10030,10040,10040,9990,5075
20230621,105100,4678766360,10040,10120,10120,10030,7504
20230621,105000,4603114280,10120,10110,10130,10090,16661
20230621,104900,4434645230,10110,10080,10110,10040,14764
20230621,104800,4285823420,10080,10010,10080,10010,13786
20230621,104700,4147271900,10010,9980,10010,9970,12162
20230621,104600,4025675910,9980,9930,9980,9930,4356
20230621,104500,3982325690,9920,9900,9920,9900,3348
20230621,104400,3949130020,9900,9890,9910,9890,382
20230621,104300,3945349220,9900,9890,9900,9890,978
20230621,104200,3935668770,9890,9880,9900,9860,628
20230621,104100,3929461550,9880,9880,9880,9880,421
20230621,104000,3925302070,9880,9850,9880,9850,290
20230621,103900,3922445420,9850,9850,9850,9840,667
20230621,103800,3915875510,9850,9850,9850,9850,367
20230621,103700,3912260560,9850,9840,9850,9840,1475
20230621,103600,3897744830,9850,9860,9880,9850,1861
20230621,103500,3879408180,9890,9850,9890,9850,412
20230621,103400,3875346700,9850,9850,9850,9840,600
20230621,103300,3869440610,9850,9850,9850,9850,938
20230621,103200,3860201310,9890,9880,9890,9850,1515
20230621,103100,3845272330,9890,9890,9890,9880,298
20230621,103000,3842325120,9840,9900,9900,9840,1993
20230621,102900,3822651940,9900,9880,9900,9860,870
20230621,102800,3814054670,9860,9840,9870,9840,2958
20230621,102700,3784902920,9840,9820,9840,9820,894
20230621,102600,3776113290,9830,9830,9830,9820,1231
20230621,102500,3764022400,9830,9840,9840,9820,2035
20230621,102400,3744033090,9830,9840,9840,9820,1683
20230621,102300,3727485500,9840,9850,9850,9830,635
20230621,102200,3721238570,9850,9850,9860,9840,3147
20230621,102100,3690263450,9860,9830,9860,9830,2065
20230621,102000,3669932520,9840,9840,9840,9830,1898
20230621,101900,3651269620,9840,9860,9860,9840,4869
20230621,101800,3603313950,9870,9870,9870,9850,3555
20230621,101700,3568261540,9860,9870,9870,9860,657
20230621,101600,3561777060,9870,9880,9880,9870,273
20230621,101500,3559082410,9870,9880,9890,9870,1086
20230621,101400,3548358630,9880,9890,9890,9870,3479
20230621,101300,3514008450,9880,9880,9890,9880,2517
20230621,101200,3489137910,9890,9900,9900,9890,1202
20230621,101100,3477248990,9900,9920,9920,9890,2866
20230621,101000,3448865850,9910,9920,9920,9910,517
20230621,100900,3443741760,9920,9920,9920,9910,208
20230621,100800,3441679320,9920,9920,9920,9910,325
20230621,100700,3438456020,9920,9920,9920,9910,74
20230621,100600,3437722140,9910,9910,9920,9900,701
20230621,100500,3430775550,9900,9920,9920,9900,1219
20230621,100400,3418694370,9920,9910,9930,9900,1033
20230621,100300,3408448080,9910,9910,9920,9900,307
20230621,100200,3405405890,9920,9910,9920,9900,1171
20230621,100100,3393798260,9900,9890,9910,9890,1302
20230621,100000,3380909530,9900,9900,9900,9880,624
20230621,095900,3374743090,9890,9880,9900,9880,681
20230621,095800,3368014550,9880,9880,9900,9880,1647
20230621,095700,3351741780,9880,9870,9900,9860,1796
20230621,095600,3333982010,9870,9870,9890,9860,5709
20230621,095500,3277644030,9870,9910,9910,9860,7115
20230621,095400,3207326200,9910,9920,9920,9900,2547
20230621,095300,3182080050,9920,9920,9930,9910,491
20230621,095200,3177209250,9920,9920,9930,9910,1550
20230621,095100,3161833990,9920,9930,9930,9910,2834
20230621,095000,3133720020,9930,9930,9930,9920,796
20230621,094900,3125816450,9930,9940,9940,9920,1091
20230621,094800,3114982810,9940,9940,9950,9940,911
20230621,094700,3105926690,9940,9950,9950,9940,1915
20230621,094600,3086875920,9950,9960,9960,9950,1345
20230621,094500,3073492850,9960,9960,9970,9960,1466
20230621,094400,3058887870,9950,9960,9970,9950,2193
20230621,094300,3037047300,9970,9980,9980,9970,478
20230621,094200,3032281240,9980,9970,9990,9960,2474
20230621,094100,3007598130,9970,9980,9980,9970,756
20230621,094000,3000057780,9980,9980,9990,9970,3078
20230621,093900,2969346960,9970,9980,9990,9970,1973
20230621,093800,2949659730,9980,9970,9990,9960,2304
20230621,093700,2926674770,9970,9970,9990,9960,5126
20230621,093600,2875548330,9950,9950,9970,9950,1799
20230621,093500,2857636450,9960,9950,9960,9950,700
20230621,093400,2850667510,9960,9940,9960,9940,2075
20230621,093300,2830010950,9940,9950,9950,9930,1703
20230621,093200,2813081480,9950,9920,9950,9920,838
20230621,093100,2804754010,9920,9910,9920,9900,2176
20230621,093000,2783194290,9910,9900,9920,9890,3349
20230621,092900,2750032660,9900,9950,9950,9900,6938
20230621,092800,2681201420,9950,9950,9960,9940,1261
20230621,092700,2668652730,9950,9970,9970,9950,2483
20230621,092600,2643931900,9970,9970,9980,9960,1241
20230621,092500,2631561440,9970,9950,9970,9940,1240
20230621,092400,2619210890,9950,9950,9960,9930,5111
20230621,092300,2568363890,9950,9970,9970,9950,4403
20230621,092200,2524521980,9960,9970,9970,9960,1042
20230621,092100,2514139650,9970,9950,9970,9950,941
20230621,092000,2504768190,9950,9990,10000,9950,9914
20230621,091900,2405835760,10000,10000,10010,9990,2442
20230621,091800,2381417500,10000,10000,10010,9990,3847
20230621,091700,2342945090,10000,9990,10000,9990,3428
20230621,091600,2308695150,9990,10000,10020,9990,1772
20230621,091500,2290966660,10020,9990,10030,9980,4236
20230621,091400,2248593200,9990,10050,10060,9990,7474
20230621,091300,2173643220,10050,10040,10060,10040,5763
20230621,091200,2115728480,10040,9980,10070,9960,13615
20230621,091100,1979228910,9960,9950,9980,9950,5016
20230621,091000,1929258070,9950,9940,9950,9930,3412
20230621,090900,1895338070,9930,9890,9940,9880,5321
20230621,090800,1842687000,9890,9870,9890,9860,7868
20230621,090700,1764924040,9870,9890,9900,9860,7122
20230621,090600,1694588340,9890,9880,9890,9850,13150
20230621,090500,1564844490,9880,9930,9950,9880,7402
20230621,090400,1491553700,9950,9960,9980,9910,11089
20230621,090300,1381279100,9960,9860,9980,9860,15792
20230621,090200,1224393010,9870,9800,9870,9750,25486
20230621,090100,975044140,9800,9960,9970,9790,50360
20230621,090000,478347630,9960,10000,10000,9950,44301