KissMeData/011170/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230700,21615904900,178900,178900,178900,178900,3907
20230621,230600,21615904900,178900,178900,178900,178900,0
20230621,230500,21615904900,178900,178900,178900,178900,0
20230621,230400,21615904900,178900,178900,178900,178900,0
20230621,230300,21615904900,178900,178900,178900,178900,0
20230621,230200,21615904900,178900,178900,178900,178900,0
20230621,230100,21615904900,178900,178900,178900,178900,0
20230621,230000,21615904900,178900,178900,178900,178900,0
20230621,225900,21615904900,178900,178900,178900,178900,0
20230621,225800,21615904900,178900,178900,178900,178900,0
20230621,225700,21615904900,178900,178900,178900,178900,0
20230621,225600,21615904900,178900,178900,178900,178900,0
20230621,225500,21615904900,178900,178900,178900,178900,0
20230621,225400,21615904900,178900,178900,178900,178900,0
20230621,225300,21615904900,178900,178900,178900,178900,0
20230621,225200,21615904900,178900,178900,178900,178900,0
20230621,225100,21615904900,178900,178900,178900,178900,0
20230621,225000,21615904900,178900,178900,178900,178900,0
20230621,224900,21615904900,178900,178900,178900,178900,0
20230621,224800,21615904900,178900,178900,178900,178900,0
20230621,224700,21615904900,178900,178900,178900,178900,0
20230621,224600,21615904900,178900,178900,178900,178900,0
20230621,224500,21615904900,178900,178900,178900,178900,0
20230621,224400,21615904900,178900,178900,178900,178900,0
20230621,224300,21615904900,178900,178900,178900,178900,0
20230621,224200,21615904900,178900,178900,178900,178900,0
20230621,224100,21615904900,178900,178900,178900,178900,0
20230621,224000,21615904900,178900,178900,178900,178900,0
20230621,223900,21615904900,178900,178900,178900,178900,0
20230621,223800,21615904900,178900,178900,178900,178900,0
20230621,223700,21615904900,178900,178900,178900,178900,3907
20230621,223600,21615904900,178900,178900,178900,178900,0
20230621,223500,21615904900,178900,178900,178900,178900,0
20230621,223400,21615904900,178900,178900,178900,178900,0
20230621,223300,21615904900,178900,178900,178900,178900,0
20230621,223200,21615904900,178900,178900,178900,178900,0
20230621,223100,21615904900,178900,178900,178900,178900,0
20230621,223000,21615904900,178900,178900,178900,178900,0
20230621,222900,21615904900,178900,178900,178900,178900,0
20230621,222800,21615904900,178900,178900,178900,178900,0
20230621,222700,21615904900,178900,178900,178900,178900,0
20230621,222600,21615904900,178900,178900,178900,178900,0
20230621,222500,21615904900,178900,178900,178900,178900,0
20230621,222400,21615904900,178900,178900,178900,178900,0
20230621,222300,21615904900,178900,178900,178900,178900,0
20230621,222200,21615904900,178900,178900,178900,178900,0
20230621,222100,21615904900,178900,178900,178900,178900,0
20230621,222000,21615904900,178900,178900,178900,178900,0
20230621,221900,21615904900,178900,178900,178900,178900,0
20230621,221800,21615904900,178900,178900,178900,178900,0
20230621,221700,21615904900,178900,178900,178900,178900,0
20230621,221600,21615904900,178900,178900,178900,178900,0
20230621,221500,21615904900,178900,178900,178900,178900,0
20230621,221400,21615904900,178900,178900,178900,178900,0
20230621,221300,21615904900,178900,178900,178900,178900,0
20230621,221200,21615904900,178900,178900,178900,178900,0
20230621,221100,21615904900,178900,178900,178900,178900,0
20230621,221000,21615904900,178900,178900,178900,178900,0
20230621,220900,21615904900,178900,178900,178900,178900,0
20230621,220800,21615904900,178900,178900,178900,178900,0
20230621,220700,21615904900,178900,178900,178900,178900,3907
20230621,220600,21615904900,178900,178900,178900,178900,0
20230621,220500,21615904900,178900,178900,178900,178900,0
20230621,220400,21615904900,178900,178900,178900,178900,0
20230621,220300,21615904900,178900,178900,178900,178900,0
20230621,220200,21615904900,178900,178900,178900,178900,0
20230621,220100,21615904900,178900,178900,178900,178900,0
20230621,220000,21615904900,178900,178900,178900,178900,0
20230621,215900,21615904900,178900,178900,178900,178900,0
20230621,215800,21615904900,178900,178900,178900,178900,0
20230621,215700,21615904900,178900,178900,178900,178900,0
20230621,215600,21615904900,178900,178900,178900,178900,0
20230621,215500,21615904900,178900,178900,178900,178900,0
20230621,215400,21615904900,178900,178900,178900,178900,0
20230621,215300,21615904900,178900,178900,178900,178900,0
20230621,215200,21615904900,178900,178900,178900,178900,0
20230621,215100,21615904900,178900,178900,178900,178900,0
20230621,215000,21615904900,178900,178900,178900,178900,0
20230621,214900,21615904900,178900,178900,178900,178900,0
20230621,214800,21615904900,178900,178900,178900,178900,0
20230621,214700,21615904900,178900,178900,178900,178900,0
20230621,214600,21615904900,178900,178900,178900,178900,0
20230621,214500,21615904900,178900,178900,178900,178900,0
20230621,214400,21615904900,178900,178900,178900,178900,0
20230621,214300,21615904900,178900,178900,178900,178900,0
20230621,214200,21615904900,178900,178900,178900,178900,0
20230621,214100,21615904900,178900,178900,178900,178900,0
20230621,214000,21615904900,178900,178900,178900,178900,0
20230621,213900,21615904900,178900,178900,178900,178900,0
20230621,213800,21615904900,178900,178900,178900,178900,0
20230621,213700,21615904900,178900,178900,178900,178900,3907
20230621,213600,21615904900,178900,178900,178900,178900,0
20230621,213500,21615904900,178900,178900,178900,178900,0
20230621,213400,21615904900,178900,178900,178900,178900,0
20230621,213300,21615904900,178900,178900,178900,178900,0
20230621,213200,21615904900,178900,178900,178900,178900,0
20230621,213100,21615904900,178900,178900,178900,178900,0
20230621,213000,21615904900,178900,178900,178900,178900,0
20230621,212900,21615904900,178900,178900,178900,178900,0
20230621,212800,21615904900,178900,178900,178900,178900,0
20230621,212700,21615904900,178900,178900,178900,178900,0
20230621,212600,21615904900,178900,178900,178900,178900,0
20230621,212500,21615904900,178900,178900,178900,178900,0
20230621,212400,21615904900,178900,178900,178900,178900,0
20230621,212300,21615904900,178900,178900,178900,178900,0
20230621,212200,21615904900,178900,178900,178900,178900,0
20230621,212100,21615904900,178900,178900,178900,178900,0
20230621,212000,21615904900,178900,178900,178900,178900,0
20230621,211900,21615904900,178900,178900,178900,178900,0
20230621,211800,21615904900,178900,178900,178900,178900,0
20230621,211700,21615904900,178900,178900,178900,178900,0
20230621,211600,21615904900,178900,178900,178900,178900,0
20230621,211500,21615904900,178900,178900,178900,178900,0
20230621,211400,21615904900,178900,178900,178900,178900,0
20230621,211300,21615904900,178900,178900,178900,178900,0
20230621,211200,21615904900,178900,178900,178900,178900,0
20230621,211100,21615904900,178900,178900,178900,178900,0
20230621,211000,21615904900,178900,178900,178900,178900,0
20230621,210900,21615904900,178900,178900,178900,178900,0
20230621,210800,21615904900,178900,178900,178900,178900,0
20230621,210700,21615904900,178900,178900,178900,178900,3907
20230621,210600,21615904900,178900,178900,178900,178900,0
20230621,210500,21615904900,178900,178900,178900,178900,0
20230621,210400,21615904900,178900,178900,178900,178900,0
20230621,210300,21615904900,178900,178900,178900,178900,0
20230621,210200,21615904900,178900,178900,178900,178900,0
20230621,210100,21615904900,178900,178900,178900,178900,0
20230621,210000,21615904900,178900,178900,178900,178900,0
20230621,205900,21615904900,178900,178900,178900,178900,0
20230621,205800,21615904900,178900,178900,178900,178900,0
20230621,205700,21615904900,178900,178900,178900,178900,0
20230621,205600,21615904900,178900,178900,178900,178900,0
20230621,205500,21615904900,178900,178900,178900,178900,0
20230621,205400,21615904900,178900,178900,178900,178900,0
20230621,205300,21615904900,178900,178900,178900,178900,0
20230621,205200,21615904900,178900,178900,178900,178900,0
20230621,205100,21615904900,178900,178900,178900,178900,0
20230621,205000,21615904900,178900,178900,178900,178900,0
20230621,204900,21615904900,178900,178900,178900,178900,0
20230621,204800,21615904900,178900,178900,178900,178900,0
20230621,204700,21615904900,178900,178900,178900,178900,0
20230621,204600,21615904900,178900,178900,178900,178900,0
20230621,204500,21615904900,178900,178900,178900,178900,0
20230621,204400,21615904900,178900,178900,178900,178900,0
20230621,204300,21615904900,178900,178900,178900,178900,0
20230621,204200,21615904900,178900,178900,178900,178900,0
20230621,204100,21615904900,178900,178900,178900,178900,0
20230621,204000,21615904900,178900,178900,178900,178900,0
20230621,203900,21615904900,178900,178900,178900,178900,0
20230621,203800,21615904900,178900,178900,178900,178900,0
20230621,203700,21615904900,178900,178900,178900,178900,3907
20230621,203600,21615904900,178900,178900,178900,178900,0
20230621,203500,21615904900,178900,178900,178900,178900,0
20230621,203400,21615904900,178900,178900,178900,178900,0
20230621,203300,21615904900,178900,178900,178900,178900,0
20230621,203200,21615904900,178900,178900,178900,178900,0
20230621,203100,21615904900,178900,178900,178900,178900,0
20230621,203000,21615904900,178900,178900,178900,178900,0
20230621,202900,21615904900,178900,178900,178900,178900,0
20230621,202800,21615904900,178900,178900,178900,178900,0
20230621,202700,21615904900,178900,178900,178900,178900,0
20230621,202600,21615904900,178900,178900,178900,178900,0
20230621,202500,21615904900,178900,178900,178900,178900,0
20230621,202400,21615904900,178900,178900,178900,178900,0
20230621,202300,21615904900,178900,178900,178900,178900,0
20230621,202200,21615904900,178900,178900,178900,178900,0
20230621,202100,21615904900,178900,178900,178900,178900,0
20230621,202000,21615904900,178900,178900,178900,178900,0
20230621,201900,21615904900,178900,178900,178900,178900,0
20230621,201800,21615904900,178900,178900,178900,178900,0
20230621,201700,21615904900,178900,178900,178900,178900,0
20230621,201600,21615904900,178900,178900,178900,178900,0
20230621,201500,21615904900,178900,178900,178900,178900,0
20230621,201400,21615904900,178900,178900,178900,178900,0
20230621,201300,21615904900,178900,178900,178900,178900,0
20230621,201200,21615904900,178900,178900,178900,178900,0
20230621,201100,21615904900,178900,178900,178900,178900,0
20230621,201000,21615904900,178900,178900,178900,178900,0
20230621,200900,21615904900,178900,178900,178900,178900,0
20230621,200800,21615904900,178900,178900,178900,178900,0
20230621,200700,21615904900,178900,178900,178900,178900,3907
20230621,200600,21615904900,178900,178900,178900,178900,0
20230621,200500,21615904900,178900,178900,178900,178900,0
20230621,200400,21615904900,178900,178900,178900,178900,0
20230621,200300,21615904900,178900,178900,178900,178900,0
20230621,200200,21615904900,178900,178900,178900,178900,0
20230621,200100,21615904900,178900,178900,178900,178900,0
20230621,200000,21615904900,178900,178900,178900,178900,0
20230621,195900,21615904900,178900,178900,178900,178900,0
20230621,195800,21615904900,178900,178900,178900,178900,0
20230621,195700,21615904900,178900,178900,178900,178900,0
20230621,195600,21615904900,178900,178900,178900,178900,0
20230621,195500,21615904900,178900,178900,178900,178900,0
20230621,195400,21615904900,178900,178900,178900,178900,0
20230621,195300,21615904900,178900,178900,178900,178900,0
20230621,195200,21615904900,178900,178900,178900,178900,0
20230621,195100,21615904900,178900,178900,178900,178900,0
20230621,195000,21615904900,178900,178900,178900,178900,0
20230621,194900,21615904900,178900,178900,178900,178900,0
20230621,194800,21615904900,178900,178900,178900,178900,0
20230621,194700,21615904900,178900,178900,178900,178900,0
20230621,194600,21615904900,178900,178900,178900,178900,0
20230621,194500,21615904900,178900,178900,178900,178900,0
20230621,194400,21615904900,178900,178900,178900,178900,0
20230621,194300,21615904900,178900,178900,178900,178900,0
20230621,194200,21615904900,178900,178900,178900,178900,0
20230621,194100,21615904900,178900,178900,178900,178900,0
20230621,194000,21615904900,178900,178900,178900,178900,0
20230621,193900,21615904900,178900,178900,178900,178900,0
20230621,193800,21615904900,178900,178900,178900,178900,0
20230621,193700,21615904900,178900,178900,178900,178900,3907
20230621,193600,21615904900,178900,178900,178900,178900,0
20230621,193500,21615904900,178900,178900,178900,178900,0
20230621,193400,21615904900,178900,178900,178900,178900,0
20230621,193300,21615904900,178900,178900,178900,178900,0
20230621,193200,21615904900,178900,178900,178900,178900,0
20230621,193100,21615904900,178900,178900,178900,178900,0
20230621,193000,21615904900,178900,178900,178900,178900,0
20230621,192900,21615904900,178900,178900,178900,178900,0
20230621,192800,21615904900,178900,178900,178900,178900,0
20230621,192700,21615904900,178900,178900,178900,178900,0
20230621,192600,21615904900,178900,178900,178900,178900,0
20230621,192500,21615904900,178900,178900,178900,178900,0
20230621,192400,21615904900,178900,178900,178900,178900,0
20230621,192300,21615904900,178900,178900,178900,178900,0
20230621,192200,21615904900,178900,178900,178900,178900,0
20230621,192100,21615904900,178900,178900,178900,178900,0
20230621,192000,21615904900,178900,178900,178900,178900,0
20230621,191900,21615904900,178900,178900,178900,178900,0
20230621,191800,21615904900,178900,178900,178900,178900,0
20230621,191700,21615904900,178900,178900,178900,178900,0
20230621,191600,21615904900,178900,178900,178900,178900,0
20230621,191500,21615904900,178900,178900,178900,178900,0
20230621,191400,21615904900,178900,178900,178900,178900,0
20230621,191300,21615904900,178900,178900,178900,178900,0
20230621,191200,21615904900,178900,178900,178900,178900,0
20230621,191100,21615904900,178900,178900,178900,178900,0
20230621,191000,21615904900,178900,178900,178900,178900,0
20230621,190900,21615904900,178900,178900,178900,178900,0
20230621,190800,21615904900,178900,178900,178900,178900,0
20230621,190700,21615904900,178900,178900,178900,178900,3907
20230621,190600,21615904900,178900,178900,178900,178900,0
20230621,190500,21615904900,178900,178900,178900,178900,0
20230621,190400,21615904900,178900,178900,178900,178900,0
20230621,190300,21615904900,178900,178900,178900,178900,0
20230621,190200,21615904900,178900,178900,178900,178900,0
20230621,190100,21615904900,178900,178900,178900,178900,0
20230621,190000,21615904900,178900,178900,178900,178900,0
20230621,185900,21615904900,178900,178900,178900,178900,0
20230621,185800,21615904900,178900,178900,178900,178900,0
20230621,185700,21615904900,178900,178900,178900,178900,0
20230621,185600,21615904900,178900,178900,178900,178900,0
20230621,185500,21615904900,178900,178900,178900,178900,0
20230621,185400,21615904900,178900,178900,178900,178900,0
20230621,185300,21615904900,178900,178900,178900,178900,0
20230621,185200,21615904900,178900,178900,178900,178900,0
20230621,185100,21615904900,178900,178900,178900,178900,0
20230621,185000,21615904900,178900,178900,178900,178900,0
20230621,184900,21615904900,178900,178900,178900,178900,0
20230621,184800,21615904900,178900,178900,178900,178900,0
20230621,184700,21615904900,178900,178900,178900,178900,0
20230621,184600,21615904900,178900,178900,178900,178900,0
20230621,184500,21615904900,178900,178900,178900,178900,0
20230621,184400,21615904900,178900,178900,178900,178900,0
20230621,184300,21615904900,178900,178900,178900,178900,0
20230621,184200,21615904900,178900,178900,178900,178900,0
20230621,184100,21615904900,178900,178900,178900,178900,0
20230621,184000,21615904900,178900,178900,178900,178900,0
20230621,183900,21615904900,178900,178900,178900,178900,0
20230621,183800,21615904900,178900,178900,178900,178900,0
20230621,183700,21615904900,178900,178900,178900,178900,3907
20230621,183600,21615904900,178900,178900,178900,178900,0
20230621,183500,21615904900,178900,178900,178900,178900,0
20230621,183400,21615904900,178900,178900,178900,178900,0
20230621,183300,21615904900,178900,178900,178900,178900,0
20230621,183200,21615904900,178900,178900,178900,178900,0
20230621,183100,21615904900,178900,178900,178900,178900,0
20230621,183000,21615904900,178900,178900,178900,178900,0
20230621,182900,21615904900,178900,178900,178900,178900,0
20230621,182800,21615904900,178900,178900,178900,178900,0
20230621,182700,21615904900,178900,178900,178900,178900,0
20230621,182600,21615904900,178900,178900,178900,178900,0
20230621,182500,21615904900,178900,178900,178900,178900,0
20230621,182400,21615904900,178900,178900,178900,178900,0
20230621,182300,21615904900,178900,178900,178900,178900,0
20230621,182200,21615904900,178900,178900,178900,178900,0
20230621,182100,21615904900,178900,178900,178900,178900,0
20230621,182000,21615904900,178900,178900,178900,178900,0
20230621,181900,21615904900,178900,178900,178900,178900,0
20230621,181800,21615904900,178900,178900,178900,178900,0
20230621,181700,21615904900,178900,178900,178900,178900,0
20230621,181600,21615904900,178900,178900,178900,178900,0
20230621,181500,21615904900,178900,178900,178900,178900,0
20230621,181400,21615904900,178900,178900,178900,178900,0
20230621,181300,21615904900,178900,178900,178900,178900,0
20230621,181200,21615904900,178900,178900,178900,178900,0
20230621,181100,21615904900,178900,178900,178900,178900,0
20230621,181000,21615904900,178900,178900,178900,178900,0
20230621,180900,21615904900,178900,178900,178900,178900,0
20230621,180800,21615904900,178900,178900,178900,178900,0
20230621,180700,21615904900,178900,178900,178900,178900,3907
20230621,180600,21615904900,178900,178900,178900,178900,0
20230621,180500,21615904900,178900,178900,178900,178900,0
20230621,180400,21615904900,178900,178900,178900,178900,0
20230621,180300,21615904900,178900,178900,178900,178900,0
20230621,180200,21615904900,178900,178900,178900,178900,0
20230621,180100,21615904900,178900,178900,178900,178900,0
20230621,180000,21615904900,178900,178900,178900,178900,0
20230621,175900,21615904900,178900,178900,178900,178900,0
20230621,175800,21615904900,178900,178900,178900,178900,0
20230621,175700,21615904900,178900,178900,178900,178900,0
20230621,175600,21615904900,178900,178900,178900,178900,0
20230621,175500,21615904900,178900,178900,178900,178900,0
20230621,175400,21615904900,178900,178900,178900,178900,0
20230621,175300,21615904900,178900,178900,178900,178900,0
20230621,175200,21615904900,178900,178900,178900,178900,0
20230621,175100,21615904900,178900,178900,178900,178900,0
20230621,175000,21615904900,178900,178900,178900,178900,0
20230621,174900,21615904900,178900,178900,178900,178900,0
20230621,174800,21615904900,178900,178900,178900,178900,0
20230621,174700,21615904900,178900,178900,178900,178900,0
20230621,174600,21615904900,178900,178900,178900,178900,0
20230621,174500,21615904900,178900,178900,178900,178900,0
20230621,174400,21615904900,178900,178900,178900,178900,0
20230621,174300,21615904900,178900,178900,178900,178900,0
20230621,174200,21615904900,178900,178900,178900,178900,0
20230621,174100,21615904900,178900,178900,178900,178900,0
20230621,174000,21615904900,178900,178900,178900,178900,0
20230621,173900,21615904900,178900,178900,178900,178900,0
20230621,173800,21615904900,178900,178900,178900,178900,0
20230621,173700,21615904900,178900,178900,178900,178900,3907
20230621,173600,21615904900,178900,178900,178900,178900,0
20230621,173500,21615904900,178900,178900,178900,178900,0
20230621,173400,21615904900,178900,178900,178900,178900,0
20230621,173300,21615904900,178900,178900,178900,178900,0
20230621,173200,21615904900,178900,178900,178900,178900,0
20230621,173100,21615904900,178900,178900,178900,178900,0
20230621,173000,21615904900,178900,178900,178900,178900,0
20230621,172900,21615904900,178900,178900,178900,178900,0
20230621,172800,21615904900,178900,178900,178900,178900,0
20230621,172700,21615904900,178900,178900,178900,178900,0
20230621,172600,21615904900,178900,178900,178900,178900,0
20230621,172500,21615904900,178900,178900,178900,178900,0
20230621,172400,21615904900,178900,178900,178900,178900,0
20230621,172300,21615904900,178900,178900,178900,178900,0
20230621,172200,21615904900,178900,178900,178900,178900,0
20230621,172100,21615904900,178900,178900,178900,178900,0
20230621,172000,21615904900,178900,178900,178900,178900,0
20230621,171900,21615904900,178900,178900,178900,178900,0
20230621,171800,21615904900,178900,178900,178900,178900,0
20230621,171700,21615904900,178900,178900,178900,178900,0
20230621,171600,21615904900,178900,178900,178900,178900,0
20230621,171500,21615904900,178900,178900,178900,178900,0
20230621,171400,21615904900,178900,178900,178900,178900,0
20230621,171300,21615904900,178900,178900,178900,178900,0
20230621,171200,21615904900,178900,178900,178900,178900,0
20230621,171100,21615904900,178900,178900,178900,178900,0
20230621,171000,21615904900,178900,178900,178900,178900,0
20230621,170900,21615904900,178900,178900,178900,178900,0
20230621,170800,21615904900,178900,178900,178900,178900,0
20230621,170700,21615904900,178900,178900,178900,178900,3907
20230621,170600,21615904900,178900,178900,178900,178900,0
20230621,170500,21615904900,178900,178900,178900,178900,0
20230621,170400,21615904900,178900,178900,178900,178900,0
20230621,170300,21615904900,178900,178900,178900,178900,0
20230621,170200,21615904900,178900,178900,178900,178900,0
20230621,170100,21615904900,178900,178900,178900,178900,0
20230621,170000,21615904900,178900,178900,178900,178900,0
20230621,165900,21615904900,178900,178900,178900,178900,0
20230621,165800,21615904900,178900,178900,178900,178900,0
20230621,165700,21615904900,178900,178900,178900,178900,0
20230621,165600,21615904900,178900,178900,178900,178900,0
20230621,165500,21615904900,178900,178900,178900,178900,0
20230621,165400,21615904900,178900,178900,178900,178900,0
20230621,165300,21615904900,178900,178900,178900,178900,0
20230621,165200,21615904900,178900,178900,178900,178900,0
20230621,165100,21615904900,178900,178900,178900,178900,0
20230621,165000,21615904900,178900,178900,178900,178900,0
20230621,164900,21615904900,178900,178900,178900,178900,0
20230621,164800,21615904900,178900,178900,178900,178900,0
20230621,164700,21615904900,178900,178900,178900,178900,0
20230621,164600,21615904900,178900,178900,178900,178900,0
20230621,164500,21615904900,178900,178900,178900,178900,0
20230621,164400,21615904900,178900,178900,178900,178900,0
20230621,164300,21615904900,178900,178900,178900,178900,0
20230621,164200,21615904900,178900,178900,178900,178900,0
20230621,164100,21615904900,178900,178900,178900,178900,0
20230621,164000,21615904900,178900,178900,178900,178900,0
20230621,163900,21615904900,178900,178900,178900,178900,0
20230621,163800,21615904900,178900,178900,178900,178900,0
20230621,163700,21615904900,178900,178900,178900,178900,3907
20230621,163600,21615904900,178900,178900,178900,178900,0
20230621,163500,21615904900,178900,178900,178900,178900,0
20230621,163400,21615904900,178900,178900,178900,178900,0
20230621,163300,21615904900,178900,178900,178900,178900,0
20230621,163200,21615904900,178900,178900,178900,178900,0
20230621,163100,21615904900,178900,178900,178900,178900,0
20230621,163000,21615904900,178900,178900,178900,178900,0
20230621,162900,21615904900,178900,178900,178900,178900,0
20230621,162800,21615904900,178900,178900,178900,178900,0
20230621,162700,21615904900,178900,178900,178900,178900,0
20230621,162600,21615904900,178900,178900,178900,178900,0
20230621,162500,21615904900,178900,178900,178900,178900,0
20230621,162400,21615904900,178900,178900,178900,178900,0
20230621,162300,21615904900,178900,178900,178900,178900,0
20230621,162200,21615904900,178900,178900,178900,178900,0
20230621,162100,21615904900,178900,178900,178900,178900,0
20230621,162000,21615904900,178900,178900,178900,178900,0
20230621,161900,21615904900,178900,178900,178900,178900,0
20230621,161800,21615904900,178900,178900,178900,178900,0
20230621,161700,21615904900,178900,178900,178900,178900,0
20230621,161600,21615904900,178900,178900,178900,178900,0
20230621,161500,21615904900,178900,178900,178900,178900,0
20230621,161400,21615904900,178900,178900,178900,178900,0
20230621,161300,21615904900,178900,178900,178900,178900,0
20230621,161200,21615904900,178900,178900,178900,178900,0
20230621,161100,21615904900,178900,178900,178900,178900,0
20230621,161000,21615904900,178900,178900,178900,178900,0
20230621,160900,21615904900,178900,178900,178900,178900,0
20230621,160800,21615904900,178900,178900,178900,178900,0
20230621,160700,21615904900,178900,178900,178900,178900,3907
20230621,160600,21615904900,178900,178900,178900,178900,0
20230621,160500,21615904900,178900,178900,178900,178900,0
20230621,160400,21615904900,178900,178900,178900,178900,0
20230621,160300,21615904900,178900,178900,178900,178900,0
20230621,160200,21615904900,178900,178900,178900,178900,0
20230621,160100,21615904900,178900,178900,178900,178900,0
20230621,160000,21615904900,178900,178900,178900,178900,0
20230621,155900,21615904900,178900,178900,178900,178900,0
20230621,155800,21615904900,178900,178900,178900,178900,0
20230621,155700,21615904900,178900,178900,178900,178900,0
20230621,155600,21615904900,178900,178900,178900,178900,0
20230621,155500,21615904900,178900,178900,178900,178900,0
20230621,155400,21615904900,178900,178900,178900,178900,0
20230621,155300,21615904900,178900,178900,178900,178900,0
20230621,155200,21615904900,178900,178900,178900,178900,0
20230621,155100,21615904900,178900,178900,178900,178900,0
20230621,155000,21615904900,178900,178900,178900,178900,0
20230621,154900,21615904900,178900,178900,178900,178900,0
20230621,154800,21615904900,178900,178900,178900,178900,0
20230621,154700,21615904900,178900,178900,178900,178900,0
20230621,154600,21615904900,178900,178900,178900,178900,0
20230621,154500,21615904900,178900,178900,178900,178900,0
20230621,154400,21615904900,178900,178900,178900,178900,0
20230621,154300,21615904900,178900,178900,178900,178900,0
20230621,154200,21615904900,178900,178900,178900,178900,0
20230621,154100,21615904900,178900,178900,178900,178900,0
20230621,154000,21615904900,178900,178900,178900,178900,0
20230621,153900,21615904900,178900,178900,178900,178900,0
20230621,153800,21615904900,178900,178900,178900,178900,0
20230621,153700,21615904900,178900,178900,178900,178900,3907
20230621,153600,21615904900,178900,178900,178900,178900,0
20230621,153500,21615904900,178900,178900,178900,178900,0
20230621,153400,21615904900,178900,178900,178900,178900,0
20230621,153300,21615904900,178900,178900,178900,178900,0
20230621,153200,21615904900,178900,178900,178900,178900,0
20230621,153100,21615904900,178900,178900,178900,178900,0
20230621,153000,21615904900,178900,178900,178900,178900,3907
20230621,152900,20916942600,178900,178900,178900,178900,0
20230621,152800,20916942600,178900,178900,178900,178900,0
20230621,152700,20916942600,178900,178900,178900,178900,0
20230621,152600,20916942600,178900,178900,178900,178900,0
20230621,152500,20916942600,178900,178900,178900,178900,0
20230621,152400,20916942600,178900,178900,178900,178900,0
20230621,152300,20916942600,178900,178900,178900,178900,0
20230621,152200,20916942600,178900,178900,178900,178900,0
20230621,152100,20916942600,178900,178900,178900,178900,0
20230621,152000,20916942600,178900,178900,178900,178900,0
20230621,151900,20916942600,178900,178800,178900,178800,522
20230621,151800,20823572100,178900,178800,178900,178800,157
20230621,151700,20795499800,178800,178900,178900,178800,341
20230621,151600,20734506900,178800,178900,178900,178800,310
20230621,151500,20679062600,178900,179100,179100,178800,1129
20230621,151400,20477025500,179100,179100,179100,179000,164
20230621,151300,20447666600,179100,179100,179200,179000,635
20230621,151200,20333933400,179100,179100,179200,179100,284
20230621,151100,20283060000,179100,179200,179200,179100,255
20230621,151000,20237387900,179100,179100,179200,179100,171
20230621,150900,20206757500,179100,179300,179300,179100,173
20230621,150800,20175759600,179200,179200,179300,179200,121
20230621,150700,20154075000,179300,179300,179300,179200,166
20230621,150600,20124326000,179200,179300,179300,179200,203
20230621,150500,20087936700,179300,179200,179300,179200,161
20230621,150400,20059080400,179300,179200,179300,179200,292
20230621,150300,20006731400,179200,179300,179300,179200,426
20230621,150200,19930357700,179200,179300,179400,179200,203
20230621,150100,19893965900,179300,179400,179400,179300,148
20230621,150000,19867427200,179300,179500,179600,179300,711
20230621,145900,19739874500,179500,179500,179600,179500,152
20230621,145800,19712585500,179600,179500,179600,179500,1101
20230621,145700,19514854000,179500,179600,179600,179500,152
20230621,145600,19487566500,179500,179600,179600,179500,188
20230621,145500,19453816800,179500,179500,179600,179400,231
20230621,145400,19412351600,179400,179400,179500,179400,177
20230621,145300,19380587100,179400,179500,179600,179400,438
20230621,145200,19301972100,179400,179500,179500,179400,187
20230621,145100,19268419000,179400,179500,179500,179400,179
20230621,145000,19236297600,179400,179500,179500,179400,187
20230621,144900,19202745200,179500,179500,179500,179400,101
20230621,144800,19184618900,179500,179500,179600,179400,206
20230621,144700,19147649000,179400,179500,179600,179400,140
20230621,144600,19122523300,179500,179400,179600,179400,126
20230621,144500,19099909300,179400,179500,179600,179400,281
20230621,144400,19049475600,179500,179600,179600,179400,238
20230621,144300,19006758500,179500,179500,179600,179500,137
20230621,144200,18982164700,179500,179600,179600,179500,113
20230621,144100,18961877700,179600,179600,179600,179500,80
20230621,144000,18947515400,179600,179600,179600,179500,166
20230621,143900,18917710800,179500,179600,179600,179500,170
20230621,143800,18887193300,179500,179500,179600,179500,208
20230621,143700,18849854700,179500,179600,179600,179500,159
20230621,143600,18821304800,179500,179500,179600,179500,104
20230621,143500,18802634400,179600,179500,179600,179500,106
20230621,143400,18783602600,179600,179600,179600,179500,93
20230621,143300,18766905100,179500,179600,179600,179500,145
20230621,143200,18740870100,179500,179600,179600,179500,109
20230621,143100,18721296700,179500,179600,179600,179500,74
20230621,143000,18708011100,179500,179500,179600,179500,116
20230621,142900,18687185400,179600,179500,179600,179500,97
20230621,142800,18669766400,179600,179600,179600,179500,174
20230621,142700,18638520200,179600,179500,179600,179500,631
20230621,142600,18525245300,179600,179600,179600,179500,229
20230621,142500,18484119900,179600,179600,179600,179500,528
20230621,142400,18389341300,179500,179600,179600,179500,141
20230621,142300,18364027900,179600,179500,179600,179500,82
20230621,142200,18349305600,179500,179600,179600,179500,172
20230621,142100,18318421200,179600,179600,179600,179500,76
20230621,142000,18304775600,179600,179600,179700,179500,145
20230621,141900,18278724300,179500,179500,179700,179500,325
20230621,141800,18220355100,179600,179500,179600,179500,89
20230621,141700,18204375800,179600,179600,179600,179500,129
20230621,141600,18181217500,179500,179600,179600,179500,74
20230621,141500,18167932000,179600,179600,179600,179500,184
20230621,141400,18134894900,179500,179500,179600,179500,91
20230621,141300,18118557900,179500,179500,179800,179400,156
20230621,141200,18090552300,179500,179400,179500,179400,210
20230621,141100,18052875700,179500,179400,179500,179400,109
20230621,141000,18033314000,179500,179500,179500,179400,102
20230621,140900,18015009700,179500,179700,179700,179400,305
20230621,140800,17960248300,179600,179700,179700,179600,254
20230621,140700,17914609200,179700,179700,179700,179600,54
20230621,140600,17904907600,179600,179700,179800,179600,300
20230621,140500,17851003300,179800,179700,179800,179700,60
20230621,140400,17840218700,179700,179700,179900,179700,122
20230621,140300,17818285200,179700,179900,179900,179700,32
20230621,140200,17812530900,179800,179900,179900,179700,99
20230621,140100,17794734500,179700,179800,179900,179700,276
20230621,140000,17745113000,179800,179700,179800,179600,127
20230621,135900,17722290400,179600,179700,179700,179600,95
20230621,135800,17705221700,179600,179600,179800,179600,130
20230621,135700,17681861400,179700,179700,179700,179600,142
20230621,135600,17656347000,179600,179600,179700,179600,69
20230621,135500,17643952100,179700,179700,179700,179600,62
20230621,135400,17632813600,179700,179500,179700,179400,65
20230621,135300,17621138300,179600,179400,179700,179400,133
20230621,135200,17597264300,179700,179500,179800,179400,494
20230621,135100,17508551000,179500,179500,179500,179400,118
20230621,135000,17487376400,179400,179500,179500,179400,85
20230621,134900,17472120100,179400,179400,179500,179400,157
20230621,134800,17443945300,179400,179400,179500,179400,94
20230621,134700,17427076700,179500,179400,179500,179400,59
20230621,134600,17416490400,179400,179400,179500,179400,90
20230621,134500,17400338100,179500,179500,179500,179400,66
20230621,134400,17388497100,179500,179300,179500,179300,260
20230621,134300,17341867300,179300,179200,179300,179200,85
20230621,134200,17326628500,179300,179400,179400,179200,170
20230621,134100,17296147300,179300,179400,179400,179300,205
20230621,134000,17259390000,179400,179300,179400,179300,144
20230621,133900,17233562300,179300,179400,179400,179300,104
20230621,133800,17214906300,179300,179400,179400,179300,121
20230621,133700,17193206900,179400,179400,179400,179300,118
20230621,133600,17172039500,179300,179400,179400,179300,79
20230621,133500,17157873700,179400,179300,179400,179300,99
20230621,133400,17140115900,179400,179400,179400,179300,134
20230621,133300,17116088200,179400,179400,179400,179300,121
20230621,133200,17094383200,179300,179300,179400,179200,158
20230621,133100,17066055500,179300,179300,179300,179200,216
20230621,133000,17027329000,179300,179100,179300,179100,129
20230621,132900,17004207800,179200,179400,179400,179200,167
20230621,132800,16974262000,179400,179200,179400,179200,321
20230621,132700,16916713300,179200,179200,179200,179100,71
20230621,132600,16903995600,179200,179200,179200,179100,79
20230621,132500,16889840500,179200,179100,179200,179100,141
20230621,132400,16864582600,179100,178900,179100,178900,288
20230621,132300,16813033600,178900,179000,179000,178900,59
20230621,132200,16802476300,179000,178900,179000,178900,70
20230621,132100,16789952000,179000,179000,179000,178900,62
20230621,132000,16778859100,179000,179000,179000,178900,86
20230621,131900,16763471700,179000,179000,179000,178900,57
20230621,131800,16753271100,179000,179000,179000,178900,67
20230621,131700,16741279700,179100,178900,179100,178800,200
20230621,131600,16705498900,178800,178900,178900,178800,285
20230621,131500,16654522500,178800,178900,178900,178800,35
20230621,131400,16648263900,178900,178800,179100,178800,458
20230621,131300,16566312200,178800,178800,178800,178600,805
20230621,131200,16422468300,178800,178800,178800,178700,79
20230621,131100,16408348000,178800,179000,179000,178800,849
20230621,131000,16256513400,178900,179200,179200,178900,2632
20230621,130900,15785289000,179200,179200,179200,179100,113
20230621,130800,15765049600,179200,179200,179200,179100,22
20230621,130700,15761107400,179200,179200,179200,179100,194
20230621,130600,15726349800,179200,179200,179200,179100,80
20230621,130500,15712015200,179200,179100,179200,179100,268
20230621,130400,15663995200,179200,179200,179200,179100,40
20230621,130300,15656827600,179200,179200,179200,179100,134
20230621,130200,15632819700,179200,179300,179300,179200,482
20230621,130100,15546444900,179300,179200,179300,179200,198
20230621,130000,15510962300,179200,179300,179300,179200,162
20230621,125900,15481930800,179300,179200,179300,179200,107
20230621,125800,15462749400,179300,179200,179300,179200,150
20230621,125700,15435856800,179300,179300,179300,179200,42
20230621,125600,15428328500,179300,179200,179300,179200,101
20230621,125500,15410225000,179200,179300,179300,179200,56
20230621,125400,15400184300,179300,179200,179300,179200,107
20230621,125300,15381004900,179300,179200,179300,179200,44
20230621,125200,15373117400,179300,179200,179400,179200,143
20230621,125100,15347478500,179300,179300,179400,179200,373
20230621,125000,15280601500,179300,179200,179300,179200,74
20230621,124900,15267339600,179300,179400,179400,179300,194
20230621,124800,15232554000,179300,179400,179400,179300,218
20230621,124700,15193456900,179400,179400,179500,179400,386
20230621,124600,15124207900,179400,179500,179600,179400,152
20230621,124500,15096918200,179500,179400,179600,179400,769
20230621,124400,14958946100,179400,179400,179400,179300,49
20230621,124300,14950159800,179400,179500,179500,179300,149
20230621,124200,14923440700,179500,179500,179500,179400,38
20230621,124100,14916621700,179500,179300,179500,179300,296
20230621,124000,14863533300,179200,179300,179300,179200,24
20230621,123900,14859232100,179300,179300,179300,179100,971
20230621,123800,14685194200,179300,179300,179300,179200,47
20230621,123700,14676767200,179200,179200,179300,179200,241
20230621,123600,14633573000,179200,179200,179300,179200,133
20230621,123500,14609736200,179300,179600,179600,179200,1988
20230621,123400,14252958700,179600,179700,179700,179500,194
20230621,123300,14218117800,179600,179600,179700,179500,339
20230621,123200,14157233900,179500,179700,179700,179500,385
20230621,123100,14088093700,179600,179800,179800,179600,820
20230621,123000,13940754800,179700,179900,179900,179700,2262
20230621,122900,13534104500,179900,179800,179900,179800,95
20230621,122800,13517022100,179800,179900,179900,179800,126
20230621,122700,13494364900,179900,179900,179900,179800,206
20230621,122600,13457318100,179900,180000,180000,179800,623
20230621,122500,13345242000,180000,180000,180000,179900,343
20230621,122400,13283514400,180100,180000,180100,180000,29
20230621,122300,13278293900,180100,180200,180200,180000,133
20230621,122200,13254342300,180200,180100,180200,180100,15
20230621,122100,13251640200,180100,180200,180200,180000,407
20230621,122000,13178332600,180200,180100,180500,180100,237
20230621,121900,13135617500,180000,180000,180100,180000,470
20230621,121800,13051011800,180000,180000,180100,180000,286
20230621,121700,12999506600,180100,180000,180100,179900,420
20230621,121600,12923909800,179900,180000,180000,179900,96
20230621,121500,12906633700,180000,180100,180100,179900,605
20230621,121400,12797783500,180100,180000,180100,180000,8
20230621,121300,12796342800,180100,180200,180200,180000,54
20230621,121200,12786618900,180100,180100,180200,180100,88
20230621,121100,12770765200,180100,180200,180200,180100,22
20230621,121000,12766801900,180200,180100,180200,180100,87
20230621,120900,12751132000,180200,180100,180200,180100,94
20230621,120800,12734201600,180100,180000,180100,179900,126
20230621,120700,12711524100,180100,180100,180100,180000,156
20230621,120600,12683443200,180200,180200,180200,180100,50
20230621,120500,12674437400,180200,180100,180200,180100,130
20230621,120400,12651022900,180000,180000,180100,180000,54
20230621,120300,12641301800,180100,180300,180300,180000,1148
20230621,120200,12434624600,180300,180500,180500,180200,799
20230621,120100,12290512600,180400,180500,180500,180400,1135
20230621,120000,12085646600,180600,180700,180800,180600,529
20230621,115900,11990071600,180800,180800,180900,180800,56
20230621,115800,11979946500,180800,180800,180900,180800,101
20230621,115700,11961677500,180900,180900,180900,180700,251
20230621,115600,11916299900,180900,180900,180900,180800,23
20230621,115500,11912141000,180900,180900,181000,180900,68
20230621,115400,11899839200,181000,180900,181000,180800,80
20230621,115300,11885367200,180900,180900,180900,180900,47
20230621,115200,11876864900,181000,181000,181000,181000,14
20230621,115100,11874330900,181000,181000,181000,180900,132
20230621,115000,11850445900,180900,180800,181100,180800,197
20230621,114900,11814819000,180700,181100,181100,180700,119
20230621,114800,11793301900,180800,180700,181100,180700,117
20230621,114700,11772143300,181100,180600,181100,180600,757
20230621,114600,11635193600,180700,180700,180700,180600,63
20230621,114500,11623814900,180700,180700,180700,180600,17
20230621,114400,11620743700,180700,180700,180800,180700,61
20230621,114300,11609720300,180800,180800,180900,180700,43
20230621,114200,11601945200,180900,180600,180900,180600,80
20230621,114100,11587483100,180800,180800,180900,180800,161
20230621,114000,11558360100,181000,180600,181000,180500,203
20230621,113900,11521667100,180600,180600,180900,180600,264
20230621,113800,11473962400,180500,180800,180800,180500,189
20230621,113700,11439821200,180800,180900,181100,180700,204
20230621,113600,11402922400,181000,180800,181100,180800,196
20230621,113500,11367476100,180800,181100,181100,180700,358
20230621,113400,11302706700,181100,181100,181100,181000,34
20230621,113300,11296550900,181100,181100,181200,181000,312
20230621,113200,11240055300,181100,181100,181200,181100,77
20230621,113100,11226107200,181200,181300,181300,181200,145
20230621,113000,11199831500,181300,181300,181300,181200,67
20230621,112900,11187689900,181300,181200,181300,181200,114
20230621,112800,11167025600,181300,181300,181300,181200,33
20230621,112700,11161044300,181300,181400,181400,181300,133
20230621,112600,11136930500,181300,181300,181400,181300,57
20230621,112500,11126592700,181300,181300,181500,181200,213
20230621,112400,11087965500,181200,181300,181300,181200,88
20230621,112300,11072017200,181300,181300,181300,181200,11
20230621,112200,11070023300,181300,181400,181400,181200,114
20230621,112100,11049351800,181300,181400,181400,181300,119
20230621,112000,11027772400,181400,181400,181500,181300,121
20230621,111900,11005820900,181400,181400,181400,181200,133
20230621,111800,10981705700,181400,181300,181400,181200,121
20230621,111700,10959768000,181300,181500,181500,181300,65
20230621,111600,10947978100,181500,181500,181600,181400,224
20230621,111500,10907304700,181500,181500,181500,181400,207
20230621,111400,10869734800,181400,181400,181500,181300,274
20230621,111300,10820040700,181400,181400,181500,181300,603
20230621,111200,10710705400,181300,181300,181400,181300,184
20230621,111100,10677341800,181400,181300,181400,181300,151
20230621,111000,10649953000,181300,181100,181300,181000,474
20230621,110900,10564073100,181100,181100,181100,181000,78
20230621,110800,10549948000,181100,181100,181100,181000,69
20230621,110700,10537456700,181100,181000,181100,181000,112
20230621,110600,10517177700,181100,181100,181100,181000,67
20230621,110500,10505048300,181100,181100,181100,181000,64
20230621,110400,10493460800,180900,180900,181000,180800,175
20230621,110300,10461798400,180900,181100,181100,180800,98
20230621,110200,10444064700,181000,181100,181100,181000,38
20230621,110100,10437184900,181100,181000,181100,181000,160
20230621,110000,10408221700,180900,180800,181000,180800,89
20230621,105900,10392122800,180800,180900,180900,180500,531
20230621,105800,10296199500,180900,180900,180900,180800,96
20230621,105700,10278833900,180900,180900,180900,180800,93
20230621,105600,10262012200,180800,180700,180900,180700,244
20230621,105500,10217902700,180800,180700,180800,180500,142
20230621,105400,10192248500,180600,180300,180700,180300,454
20230621,105300,10110257400,180400,180300,180400,180300,236
20230621,105200,10067699500,180300,180300,180400,180300,59
20230621,105100,10057061300,180300,180300,180400,180300,31
20230621,105000,10051469800,180300,180500,180500,180300,118
20230621,104900,10030182400,180400,180500,180500,180400,107
20230621,104800,10010874000,180400,180400,180600,180400,120
20230621,104700,9989215100,180500,180500,180600,180500,31
20230621,104600,9983618500,180500,180500,180700,180400,172
20230621,104500,9952566800,180400,180800,180800,180400,137
20230621,104400,9927829400,180900,180700,180900,180700,107
20230621,104300,9908485900,180700,180300,180800,180300,853
20230621,104200,9754529200,180300,180300,180300,180200,96
20230621,104100,9737220700,180200,180200,180200,180100,158
20230621,104000,9708750500,180200,180200,180200,180100,51
20230621,103900,9699561200,180200,180100,180200,180000,127
20230621,103800,9676687600,180000,180100,180100,180000,65
20230621,103700,9664981800,180100,180100,180100,180000,41
20230621,103600,9657600200,180100,180100,180200,180000,57
20230621,103500,9647333400,180100,180000,180200,179900,246
20230621,103400,9603043000,179900,180000,180100,179900,179
20230621,103300,9570825300,180100,180100,180100,180000,58
20230621,103200,9560381100,180100,180100,180300,180000,95
20230621,103100,9543265700,180100,180400,180400,180000,674
20230621,103000,9421813000,180300,180300,180400,180300,38
20230621,102900,9414960500,180400,180400,180400,180300,50
20230621,102800,9405943100,180400,180400,180400,180300,105
20230621,102700,9387005100,180400,180300,180400,180300,100
20230621,102600,9368974200,180400,180000,180400,179900,240
20230621,102500,9325737900,180000,179900,180000,179900,20
20230621,102400,9322138400,179900,180000,180000,179900,134
20230621,102300,9298019400,179900,179900,180000,179900,84
20230621,102200,9282906300,179900,179900,180000,179900,415
20230621,102100,9208244500,180000,180000,180000,179900,164
20230621,102000,9178726800,180000,180000,180000,179900,55
20230621,101900,9168827000,180000,180000,180100,179900,253
20230621,101800,9123287900,180000,180000,180000,179900,234
20230621,101700,9081168100,180000,180000,180000,179900,178
20230621,101600,9049136600,180000,179900,180000,179900,384
20230621,101500,8980053700,179900,180100,180100,179900,1624
20230621,101400,8687761200,180100,180200,180500,180000,637
20230621,101300,8572977300,180200,180100,180200,180100,164
20230621,101200,8543433400,180000,180000,180100,180000,79
20230621,101100,8529210300,180000,180100,180100,180000,73
20230621,101000,8516069200,180100,180000,180100,180000,241
20230621,100900,8472671500,180100,180100,180100,180000,167
20230621,100800,8442605400,180100,180000,180100,180000,505
20230621,100700,8351704200,180000,180100,180200,180000,89
20230621,100600,8335677500,180200,180100,180200,180000,724
20230621,100500,8205337300,180100,180100,180200,180100,208
20230621,100400,8167870000,180100,180100,180200,180000,508
20230621,100300,8076395100,180200,180200,180200,180100,214
20230621,100200,8037842000,180200,180200,180200,180100,134
20230621,100100,8013698200,180200,180100,180200,180100,79
20230621,100000,7999465500,180200,180200,180300,180200,446
20230621,095900,7919092400,180300,180300,180300,180200,98
20230621,095800,7901424200,180300,180500,180500,180200,334
20230621,095700,7841197900,180500,180300,180500,180300,375
20230621,095600,7773530300,180300,180400,180400,180300,29
20230621,095500,7768298800,180300,180500,180500,180300,1028
20230621,095400,7582881100,180400,180400,180500,180400,104
20230621,095300,7564112600,180500,180400,180500,180400,125
20230621,095200,7541554600,180500,180400,180500,180400,97
20230621,095100,7524046600,180400,180800,180900,180400,109
20230621,095000,7504356800,180800,181100,181100,180800,435
20230621,094900,7425699400,181100,181200,181300,181000,217
20230621,094800,7386381800,181200,181500,181800,181200,430
20230621,094700,7308357200,181500,180700,181500,180700,699
20230621,094600,7181806500,180700,180300,180700,180200,264
20230621,094500,7134175700,180300,180300,180400,180200,103
20230621,094400,7115604400,180300,180200,180300,180100,691
20230621,094300,6991102800,180200,180400,180400,180200,314
20230621,094200,6934514200,180400,180400,180500,180100,654
20230621,094100,6816566200,180400,180300,180400,180300,99
20230621,094000,6798712400,180200,180200,180300,180100,220
20230621,093900,6759069200,180300,180400,180400,180200,303
20230621,093800,6704449400,180400,180600,180600,180400,380
20230621,093700,6635860100,180600,180600,180700,180500,375
20230621,093600,6568134300,180500,180500,180700,180300,735
20230621,093500,6435497400,180500,180000,180500,180000,507
20230621,093400,6344176800,180000,180000,180000,179900,147
20230621,093300,6317718300,179900,179900,180000,179800,175
20230621,093200,6286234300,179900,179900,180000,179800,283
20230621,093100,6235328000,179800,180000,180000,179800,688
20230621,093000,6111580600,180000,179800,180100,179800,479
20230621,092900,6025407600,179900,180200,180200,179800,1846
20230621,092800,5693119900,180200,180200,180300,180200,372
20230621,092700,5626078800,180300,180300,180400,180200,730
20230621,092600,5494438300,180400,180700,180700,180400,759
20230621,092500,5357427100,180700,180800,180900,180600,393
20230621,092400,5286414400,180800,181400,181400,180800,795
20230621,092300,5142430000,181400,181400,181400,181300,231
20230621,092200,5100539400,181400,181500,181600,181300,119
20230621,092100,5078948600,181500,181300,181700,181200,1293
20230621,092000,4844281700,181200,181000,181200,180900,386
20230621,091900,4774398800,181000,180500,181000,180400,767
20230621,091800,4635822500,180400,180200,180500,180200,304
20230621,091700,4581000900,180100,180200,180500,180100,630
20230621,091600,4467442700,180100,179900,180800,179700,1174
20230621,091500,4255952000,179800,180600,180600,179700,4532
20230621,091400,3439865100,180600,180900,180900,180600,1656
20230621,091300,3140523200,180800,180800,180900,180700,537
20230621,091200,3043427600,180800,180800,181000,180700,458
20230621,091100,2960626700,180800,181000,181000,180700,1349
20230621,091000,2716700700,181000,181500,181500,181000,1168
20230621,090900,2505159600,181500,181900,182100,181400,574
20230621,090800,2400853200,182000,181900,182100,181700,517
20230621,090700,2306830400,181900,181400,181900,181100,1171
20230621,090600,2094337300,181100,181100,181200,180800,1683
20230621,090500,1789770400,181200,181300,181600,181200,1460
20230621,090400,1525066800,181400,181900,181900,181200,1087
20230621,090300,1327812100,181900,182800,182800,181900,2670
20230621,090200,840805300,182800,183200,183200,182600,1052
20230621,090100,648341600,183300,184200,184200,183200,1471
20230621,090000,378138700,184200,185500,185700,184100,2042