KissMeData/111770/min/candle-20230621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230621,230700,6671214700,57800,57800,57800,57800,6266
20230621,230600,6671214700,57800,57800,57800,57800,0
20230621,230500,6671214700,57800,57800,57800,57800,0
20230621,230400,6671214700,57800,57800,57800,57800,0
20230621,230300,6671214700,57800,57800,57800,57800,0
20230621,230200,6671214700,57800,57800,57800,57800,0
20230621,230100,6671214700,57800,57800,57800,57800,0
20230621,230000,6671214700,57800,57800,57800,57800,0
20230621,225900,6671214700,57800,57800,57800,57800,0
20230621,225800,6671214700,57800,57800,57800,57800,0
20230621,225700,6671214700,57800,57800,57800,57800,0
20230621,225600,6671214700,57800,57800,57800,57800,0
20230621,225500,6671214700,57800,57800,57800,57800,0
20230621,225400,6671214700,57800,57800,57800,57800,0
20230621,225300,6671214700,57800,57800,57800,57800,0
20230621,225200,6671214700,57800,57800,57800,57800,0
20230621,225100,6671214700,57800,57800,57800,57800,0
20230621,225000,6671214700,57800,57800,57800,57800,0
20230621,224900,6671214700,57800,57800,57800,57800,0
20230621,224800,6671214700,57800,57800,57800,57800,0
20230621,224700,6671214700,57800,57800,57800,57800,0
20230621,224600,6671214700,57800,57800,57800,57800,0
20230621,224500,6671214700,57800,57800,57800,57800,0
20230621,224400,6671214700,57800,57800,57800,57800,0
20230621,224300,6671214700,57800,57800,57800,57800,0
20230621,224200,6671214700,57800,57800,57800,57800,0
20230621,224100,6671214700,57800,57800,57800,57800,0
20230621,224000,6671214700,57800,57800,57800,57800,0
20230621,223900,6671214700,57800,57800,57800,57800,0
20230621,223800,6671214700,57800,57800,57800,57800,0
20230621,223700,6671214700,57800,57800,57800,57800,6266
20230621,223600,6671214700,57800,57800,57800,57800,0
20230621,223500,6671214700,57800,57800,57800,57800,0
20230621,223400,6671214700,57800,57800,57800,57800,0
20230621,223300,6671214700,57800,57800,57800,57800,0
20230621,223200,6671214700,57800,57800,57800,57800,0
20230621,223100,6671214700,57800,57800,57800,57800,0
20230621,223000,6671214700,57800,57800,57800,57800,0
20230621,222900,6671214700,57800,57800,57800,57800,0
20230621,222800,6671214700,57800,57800,57800,57800,0
20230621,222700,6671214700,57800,57800,57800,57800,0
20230621,222600,6671214700,57800,57800,57800,57800,0
20230621,222500,6671214700,57800,57800,57800,57800,0
20230621,222400,6671214700,57800,57800,57800,57800,0
20230621,222300,6671214700,57800,57800,57800,57800,0
20230621,222200,6671214700,57800,57800,57800,57800,0
20230621,222100,6671214700,57800,57800,57800,57800,0
20230621,222000,6671214700,57800,57800,57800,57800,0
20230621,221900,6671214700,57800,57800,57800,57800,0
20230621,221800,6671214700,57800,57800,57800,57800,0
20230621,221700,6671214700,57800,57800,57800,57800,0
20230621,221600,6671214700,57800,57800,57800,57800,0
20230621,221500,6671214700,57800,57800,57800,57800,0
20230621,221400,6671214700,57800,57800,57800,57800,0
20230621,221300,6671214700,57800,57800,57800,57800,0
20230621,221200,6671214700,57800,57800,57800,57800,0
20230621,221100,6671214700,57800,57800,57800,57800,0
20230621,221000,6671214700,57800,57800,57800,57800,0
20230621,220900,6671214700,57800,57800,57800,57800,0
20230621,220800,6671214700,57800,57800,57800,57800,0
20230621,220700,6671214700,57800,57800,57800,57800,6266
20230621,220600,6671214700,57800,57800,57800,57800,0
20230621,220500,6671214700,57800,57800,57800,57800,0
20230621,220400,6671214700,57800,57800,57800,57800,0
20230621,220300,6671214700,57800,57800,57800,57800,0
20230621,220200,6671214700,57800,57800,57800,57800,0
20230621,220100,6671214700,57800,57800,57800,57800,0
20230621,220000,6671214700,57800,57800,57800,57800,0
20230621,215900,6671214700,57800,57800,57800,57800,0
20230621,215800,6671214700,57800,57800,57800,57800,0
20230621,215700,6671214700,57800,57800,57800,57800,0
20230621,215600,6671214700,57800,57800,57800,57800,0
20230621,215500,6671214700,57800,57800,57800,57800,0
20230621,215400,6671214700,57800,57800,57800,57800,0
20230621,215300,6671214700,57800,57800,57800,57800,0
20230621,215200,6671214700,57800,57800,57800,57800,0
20230621,215100,6671214700,57800,57800,57800,57800,0
20230621,215000,6671214700,57800,57800,57800,57800,0
20230621,214900,6671214700,57800,57800,57800,57800,0
20230621,214800,6671214700,57800,57800,57800,57800,0
20230621,214700,6671214700,57800,57800,57800,57800,0
20230621,214600,6671214700,57800,57800,57800,57800,0
20230621,214500,6671214700,57800,57800,57800,57800,0
20230621,214400,6671214700,57800,57800,57800,57800,0
20230621,214300,6671214700,57800,57800,57800,57800,0
20230621,214200,6671214700,57800,57800,57800,57800,0
20230621,214100,6671214700,57800,57800,57800,57800,0
20230621,214000,6671214700,57800,57800,57800,57800,0
20230621,213900,6671214700,57800,57800,57800,57800,0
20230621,213800,6671214700,57800,57800,57800,57800,0
20230621,213700,6671214700,57800,57800,57800,57800,6266
20230621,213600,6671214700,57800,57800,57800,57800,0
20230621,213500,6671214700,57800,57800,57800,57800,0
20230621,213400,6671214700,57800,57800,57800,57800,0
20230621,213300,6671214700,57800,57800,57800,57800,0
20230621,213200,6671214700,57800,57800,57800,57800,0
20230621,213100,6671214700,57800,57800,57800,57800,0
20230621,213000,6671214700,57800,57800,57800,57800,0
20230621,212900,6671214700,57800,57800,57800,57800,0
20230621,212800,6671214700,57800,57800,57800,57800,0
20230621,212700,6671214700,57800,57800,57800,57800,0
20230621,212600,6671214700,57800,57800,57800,57800,0
20230621,212500,6671214700,57800,57800,57800,57800,0
20230621,212400,6671214700,57800,57800,57800,57800,0
20230621,212300,6671214700,57800,57800,57800,57800,0
20230621,212200,6671214700,57800,57800,57800,57800,0
20230621,212100,6671214700,57800,57800,57800,57800,0
20230621,212000,6671214700,57800,57800,57800,57800,0
20230621,211900,6671214700,57800,57800,57800,57800,0
20230621,211800,6671214700,57800,57800,57800,57800,0
20230621,211700,6671214700,57800,57800,57800,57800,0
20230621,211600,6671214700,57800,57800,57800,57800,0
20230621,211500,6671214700,57800,57800,57800,57800,0
20230621,211400,6671214700,57800,57800,57800,57800,0
20230621,211300,6671214700,57800,57800,57800,57800,0
20230621,211200,6671214700,57800,57800,57800,57800,0
20230621,211100,6671214700,57800,57800,57800,57800,0
20230621,211000,6671214700,57800,57800,57800,57800,0
20230621,210900,6671214700,57800,57800,57800,57800,0
20230621,210800,6671214700,57800,57800,57800,57800,0
20230621,210700,6671214700,57800,57800,57800,57800,6266
20230621,210600,6671214700,57800,57800,57800,57800,0
20230621,210500,6671214700,57800,57800,57800,57800,0
20230621,210400,6671214700,57800,57800,57800,57800,0
20230621,210300,6671214700,57800,57800,57800,57800,0
20230621,210200,6671214700,57800,57800,57800,57800,0
20230621,210100,6671214700,57800,57800,57800,57800,0
20230621,210000,6671214700,57800,57800,57800,57800,0
20230621,205900,6671214700,57800,57800,57800,57800,0
20230621,205800,6671214700,57800,57800,57800,57800,0
20230621,205700,6671214700,57800,57800,57800,57800,0
20230621,205600,6671214700,57800,57800,57800,57800,0
20230621,205500,6671214700,57800,57800,57800,57800,0
20230621,205400,6671214700,57800,57800,57800,57800,0
20230621,205300,6671214700,57800,57800,57800,57800,0
20230621,205200,6671214700,57800,57800,57800,57800,0
20230621,205100,6671214700,57800,57800,57800,57800,0
20230621,205000,6671214700,57800,57800,57800,57800,0
20230621,204900,6671214700,57800,57800,57800,57800,0
20230621,204800,6671214700,57800,57800,57800,57800,0
20230621,204700,6671214700,57800,57800,57800,57800,0
20230621,204600,6671214700,57800,57800,57800,57800,0
20230621,204500,6671214700,57800,57800,57800,57800,0
20230621,204400,6671214700,57800,57800,57800,57800,0
20230621,204300,6671214700,57800,57800,57800,57800,0
20230621,204200,6671214700,57800,57800,57800,57800,0
20230621,204100,6671214700,57800,57800,57800,57800,0
20230621,204000,6671214700,57800,57800,57800,57800,0
20230621,203900,6671214700,57800,57800,57800,57800,0
20230621,203800,6671214700,57800,57800,57800,57800,0
20230621,203700,6671214700,57800,57800,57800,57800,6266
20230621,203600,6671214700,57800,57800,57800,57800,0
20230621,203500,6671214700,57800,57800,57800,57800,0
20230621,203400,6671214700,57800,57800,57800,57800,0
20230621,203300,6671214700,57800,57800,57800,57800,0
20230621,203200,6671214700,57800,57800,57800,57800,0
20230621,203100,6671214700,57800,57800,57800,57800,0
20230621,203000,6671214700,57800,57800,57800,57800,0
20230621,202900,6671214700,57800,57800,57800,57800,0
20230621,202800,6671214700,57800,57800,57800,57800,0
20230621,202700,6671214700,57800,57800,57800,57800,0
20230621,202600,6671214700,57800,57800,57800,57800,0
20230621,202500,6671214700,57800,57800,57800,57800,0
20230621,202400,6671214700,57800,57800,57800,57800,0
20230621,202300,6671214700,57800,57800,57800,57800,0
20230621,202200,6671214700,57800,57800,57800,57800,0
20230621,202100,6671214700,57800,57800,57800,57800,0
20230621,202000,6671214700,57800,57800,57800,57800,0
20230621,201900,6671214700,57800,57800,57800,57800,0
20230621,201800,6671214700,57800,57800,57800,57800,0
20230621,201700,6671214700,57800,57800,57800,57800,0
20230621,201600,6671214700,57800,57800,57800,57800,0
20230621,201500,6671214700,57800,57800,57800,57800,0
20230621,201400,6671214700,57800,57800,57800,57800,0
20230621,201300,6671214700,57800,57800,57800,57800,0
20230621,201200,6671214700,57800,57800,57800,57800,0
20230621,201100,6671214700,57800,57800,57800,57800,0
20230621,201000,6671214700,57800,57800,57800,57800,0
20230621,200900,6671214700,57800,57800,57800,57800,0
20230621,200800,6671214700,57800,57800,57800,57800,0
20230621,200700,6671214700,57800,57800,57800,57800,6266
20230621,200600,6671214700,57800,57800,57800,57800,0
20230621,200500,6671214700,57800,57800,57800,57800,0
20230621,200400,6671214700,57800,57800,57800,57800,0
20230621,200300,6671214700,57800,57800,57800,57800,0
20230621,200200,6671214700,57800,57800,57800,57800,0
20230621,200100,6671214700,57800,57800,57800,57800,0
20230621,200000,6671214700,57800,57800,57800,57800,0
20230621,195900,6671214700,57800,57800,57800,57800,0
20230621,195800,6671214700,57800,57800,57800,57800,0
20230621,195700,6671214700,57800,57800,57800,57800,0
20230621,195600,6671214700,57800,57800,57800,57800,0
20230621,195500,6671214700,57800,57800,57800,57800,0
20230621,195400,6671214700,57800,57800,57800,57800,0
20230621,195300,6671214700,57800,57800,57800,57800,0
20230621,195200,6671214700,57800,57800,57800,57800,0
20230621,195100,6671214700,57800,57800,57800,57800,0
20230621,195000,6671214700,57800,57800,57800,57800,0
20230621,194900,6671214700,57800,57800,57800,57800,0
20230621,194800,6671214700,57800,57800,57800,57800,0
20230621,194700,6671214700,57800,57800,57800,57800,0
20230621,194600,6671214700,57800,57800,57800,57800,0
20230621,194500,6671214700,57800,57800,57800,57800,0
20230621,194400,6671214700,57800,57800,57800,57800,0
20230621,194300,6671214700,57800,57800,57800,57800,0
20230621,194200,6671214700,57800,57800,57800,57800,0
20230621,194100,6671214700,57800,57800,57800,57800,0
20230621,194000,6671214700,57800,57800,57800,57800,0
20230621,193900,6671214700,57800,57800,57800,57800,0
20230621,193800,6671214700,57800,57800,57800,57800,0
20230621,193700,6671214700,57800,57800,57800,57800,6266
20230621,193600,6671214700,57800,57800,57800,57800,0
20230621,193500,6671214700,57800,57800,57800,57800,0
20230621,193400,6671214700,57800,57800,57800,57800,0
20230621,193300,6671214700,57800,57800,57800,57800,0
20230621,193200,6671214700,57800,57800,57800,57800,0
20230621,193100,6671214700,57800,57800,57800,57800,0
20230621,193000,6671214700,57800,57800,57800,57800,0
20230621,192900,6671214700,57800,57800,57800,57800,0
20230621,192800,6671214700,57800,57800,57800,57800,0
20230621,192700,6671214700,57800,57800,57800,57800,0
20230621,192600,6671214700,57800,57800,57800,57800,0
20230621,192500,6671214700,57800,57800,57800,57800,0
20230621,192400,6671214700,57800,57800,57800,57800,0
20230621,192300,6671214700,57800,57800,57800,57800,0
20230621,192200,6671214700,57800,57800,57800,57800,0
20230621,192100,6671214700,57800,57800,57800,57800,0
20230621,192000,6671214700,57800,57800,57800,57800,0
20230621,191900,6671214700,57800,57800,57800,57800,0
20230621,191800,6671214700,57800,57800,57800,57800,0
20230621,191700,6671214700,57800,57800,57800,57800,0
20230621,191600,6671214700,57800,57800,57800,57800,0
20230621,191500,6671214700,57800,57800,57800,57800,0
20230621,191400,6671214700,57800,57800,57800,57800,0
20230621,191300,6671214700,57800,57800,57800,57800,0
20230621,191200,6671214700,57800,57800,57800,57800,0
20230621,191100,6671214700,57800,57800,57800,57800,0
20230621,191000,6671214700,57800,57800,57800,57800,0
20230621,190900,6671214700,57800,57800,57800,57800,0
20230621,190800,6671214700,57800,57800,57800,57800,0
20230621,190700,6671214700,57800,57800,57800,57800,6266
20230621,190600,6671214700,57800,57800,57800,57800,0
20230621,190500,6671214700,57800,57800,57800,57800,0
20230621,190400,6671214700,57800,57800,57800,57800,0
20230621,190300,6671214700,57800,57800,57800,57800,0
20230621,190200,6671214700,57800,57800,57800,57800,0
20230621,190100,6671214700,57800,57800,57800,57800,0
20230621,190000,6671214700,57800,57800,57800,57800,0
20230621,185900,6671214700,57800,57800,57800,57800,0
20230621,185800,6671214700,57800,57800,57800,57800,0
20230621,185700,6671214700,57800,57800,57800,57800,0
20230621,185600,6671214700,57800,57800,57800,57800,0
20230621,185500,6671214700,57800,57800,57800,57800,0
20230621,185400,6671214700,57800,57800,57800,57800,0
20230621,185300,6671214700,57800,57800,57800,57800,0
20230621,185200,6671214700,57800,57800,57800,57800,0
20230621,185100,6671214700,57800,57800,57800,57800,0
20230621,185000,6671214700,57800,57800,57800,57800,0
20230621,184900,6671214700,57800,57800,57800,57800,0
20230621,184800,6671214700,57800,57800,57800,57800,0
20230621,184700,6671214700,57800,57800,57800,57800,0
20230621,184600,6671214700,57800,57800,57800,57800,0
20230621,184500,6671214700,57800,57800,57800,57800,0
20230621,184400,6671214700,57800,57800,57800,57800,0
20230621,184300,6671214700,57800,57800,57800,57800,0
20230621,184200,6671214700,57800,57800,57800,57800,0
20230621,184100,6671214700,57800,57800,57800,57800,0
20230621,184000,6671214700,57800,57800,57800,57800,0
20230621,183900,6671214700,57800,57800,57800,57800,0
20230621,183800,6671214700,57800,57800,57800,57800,0
20230621,183700,6671214700,57800,57800,57800,57800,6266
20230621,183600,6671214700,57800,57800,57800,57800,0
20230621,183500,6671214700,57800,57800,57800,57800,0
20230621,183400,6671214700,57800,57800,57800,57800,0
20230621,183300,6671214700,57800,57800,57800,57800,0
20230621,183200,6671214700,57800,57800,57800,57800,0
20230621,183100,6671214700,57800,57800,57800,57800,0
20230621,183000,6671214700,57800,57800,57800,57800,0
20230621,182900,6671214700,57800,57800,57800,57800,0
20230621,182800,6671214700,57800,57800,57800,57800,0
20230621,182700,6671214700,57800,57800,57800,57800,0
20230621,182600,6671214700,57800,57800,57800,57800,0
20230621,182500,6671214700,57800,57800,57800,57800,0
20230621,182400,6671214700,57800,57800,57800,57800,0
20230621,182300,6671214700,57800,57800,57800,57800,0
20230621,182200,6671214700,57800,57800,57800,57800,0
20230621,182100,6671214700,57800,57800,57800,57800,0
20230621,182000,6671214700,57800,57800,57800,57800,0
20230621,181900,6671214700,57800,57800,57800,57800,0
20230621,181800,6671214700,57800,57800,57800,57800,0
20230621,181700,6671214700,57800,57800,57800,57800,0
20230621,181600,6671214700,57800,57800,57800,57800,0
20230621,181500,6671214700,57800,57800,57800,57800,0
20230621,181400,6671214700,57800,57800,57800,57800,0
20230621,181300,6671214700,57800,57800,57800,57800,0
20230621,181200,6671214700,57800,57800,57800,57800,0
20230621,181100,6671214700,57800,57800,57800,57800,0
20230621,181000,6671214700,57800,57800,57800,57800,0
20230621,180900,6671214700,57800,57800,57800,57800,0
20230621,180800,6671214700,57800,57800,57800,57800,0
20230621,180700,6671214700,57800,57800,57800,57800,6266
20230621,180600,6671214700,57800,57800,57800,57800,0
20230621,180500,6671214700,57800,57800,57800,57800,0
20230621,180400,6671214700,57800,57800,57800,57800,0
20230621,180300,6671214700,57800,57800,57800,57800,0
20230621,180200,6671214700,57800,57800,57800,57800,0
20230621,180100,6671214700,57800,57800,57800,57800,0
20230621,180000,6671214700,57800,57800,57800,57800,0
20230621,175900,6671214700,57800,57800,57800,57800,0
20230621,175800,6671214700,57800,57800,57800,57800,0
20230621,175700,6671214700,57800,57800,57800,57800,0
20230621,175600,6671214700,57800,57800,57800,57800,0
20230621,175500,6671214700,57800,57800,57800,57800,0
20230621,175400,6671214700,57800,57800,57800,57800,0
20230621,175300,6671214700,57800,57800,57800,57800,0
20230621,175200,6671214700,57800,57800,57800,57800,0
20230621,175100,6671214700,57800,57800,57800,57800,0
20230621,175000,6671214700,57800,57800,57800,57800,0
20230621,174900,6671214700,57800,57800,57800,57800,0
20230621,174800,6671214700,57800,57800,57800,57800,0
20230621,174700,6671214700,57800,57800,57800,57800,0
20230621,174600,6671214700,57800,57800,57800,57800,0
20230621,174500,6671214700,57800,57800,57800,57800,0
20230621,174400,6671214700,57800,57800,57800,57800,0
20230621,174300,6671214700,57800,57800,57800,57800,0
20230621,174200,6671214700,57800,57800,57800,57800,0
20230621,174100,6671214700,57800,57800,57800,57800,0
20230621,174000,6671214700,57800,57800,57800,57800,0
20230621,173900,6671214700,57800,57800,57800,57800,0
20230621,173800,6671214700,57800,57800,57800,57800,0
20230621,173700,6671214700,57800,57800,57800,57800,6266
20230621,173600,6671214700,57800,57800,57800,57800,0
20230621,173500,6671214700,57800,57800,57800,57800,0
20230621,173400,6671214700,57800,57800,57800,57800,0
20230621,173300,6671214700,57800,57800,57800,57800,0
20230621,173200,6671214700,57800,57800,57800,57800,0
20230621,173100,6671214700,57800,57800,57800,57800,0
20230621,173000,6671214700,57800,57800,57800,57800,0
20230621,172900,6671214700,57800,57800,57800,57800,0
20230621,172800,6671214700,57800,57800,57800,57800,0
20230621,172700,6671214700,57800,57800,57800,57800,0
20230621,172600,6671214700,57800,57800,57800,57800,0
20230621,172500,6671214700,57800,57800,57800,57800,0
20230621,172400,6671214700,57800,57800,57800,57800,0
20230621,172300,6671214700,57800,57800,57800,57800,0
20230621,172200,6671214700,57800,57800,57800,57800,0
20230621,172100,6671214700,57800,57800,57800,57800,0
20230621,172000,6671214700,57800,57800,57800,57800,0
20230621,171900,6671214700,57800,57800,57800,57800,0
20230621,171800,6671214700,57800,57800,57800,57800,0
20230621,171700,6671214700,57800,57800,57800,57800,0
20230621,171600,6671214700,57800,57800,57800,57800,0
20230621,171500,6671214700,57800,57800,57800,57800,0
20230621,171400,6671214700,57800,57800,57800,57800,0
20230621,171300,6671214700,57800,57800,57800,57800,0
20230621,171200,6671214700,57800,57800,57800,57800,0
20230621,171100,6671214700,57800,57800,57800,57800,0
20230621,171000,6671214700,57800,57800,57800,57800,0
20230621,170900,6671214700,57800,57800,57800,57800,0
20230621,170800,6671214700,57800,57800,57800,57800,0
20230621,170700,6671214700,57800,57800,57800,57800,6266
20230621,170600,6671214700,57800,57800,57800,57800,0
20230621,170500,6671214700,57800,57800,57800,57800,0
20230621,170400,6671214700,57800,57800,57800,57800,0
20230621,170300,6671214700,57800,57800,57800,57800,0
20230621,170200,6671214700,57800,57800,57800,57800,0
20230621,170100,6671214700,57800,57800,57800,57800,0
20230621,170000,6671214700,57800,57800,57800,57800,0
20230621,165900,6671214700,57800,57800,57800,57800,0
20230621,165800,6671214700,57800,57800,57800,57800,0
20230621,165700,6671214700,57800,57800,57800,57800,0
20230621,165600,6671214700,57800,57800,57800,57800,0
20230621,165500,6671214700,57800,57800,57800,57800,0
20230621,165400,6671214700,57800,57800,57800,57800,0
20230621,165300,6671214700,57800,57800,57800,57800,0
20230621,165200,6671214700,57800,57800,57800,57800,0
20230621,165100,6671214700,57800,57800,57800,57800,0
20230621,165000,6671214700,57800,57800,57800,57800,0
20230621,164900,6671214700,57800,57800,57800,57800,0
20230621,164800,6671214700,57800,57800,57800,57800,0
20230621,164700,6671214700,57800,57800,57800,57800,0
20230621,164600,6671214700,57800,57800,57800,57800,0
20230621,164500,6671214700,57800,57800,57800,57800,0
20230621,164400,6671214700,57800,57800,57800,57800,0
20230621,164300,6671214700,57800,57800,57800,57800,0
20230621,164200,6671214700,57800,57800,57800,57800,0
20230621,164100,6671214700,57800,57800,57800,57800,0
20230621,164000,6671214700,57800,57800,57800,57800,0
20230621,163900,6671214700,57800,57800,57800,57800,0
20230621,163800,6671214700,57800,57800,57800,57800,0
20230621,163700,6671214700,57800,57800,57800,57800,6266
20230621,163600,6671214700,57800,57800,57800,57800,0
20230621,163500,6671214700,57800,57800,57800,57800,0
20230621,163400,6671214700,57800,57800,57800,57800,0
20230621,163300,6671214700,57800,57800,57800,57800,0
20230621,163200,6671214700,57800,57800,57800,57800,0
20230621,163100,6671214700,57800,57800,57800,57800,0
20230621,163000,6671214700,57800,57800,57800,57800,0
20230621,162900,6671214700,57800,57800,57800,57800,0
20230621,162800,6671214700,57800,57800,57800,57800,0
20230621,162700,6671214700,57800,57800,57800,57800,0
20230621,162600,6671214700,57800,57800,57800,57800,0
20230621,162500,6671214700,57800,57800,57800,57800,0
20230621,162400,6671214700,57800,57800,57800,57800,0
20230621,162300,6671214700,57800,57800,57800,57800,0
20230621,162200,6671214700,57800,57800,57800,57800,0
20230621,162100,6671214700,57800,57800,57800,57800,0
20230621,162000,6671214700,57800,57800,57800,57800,0
20230621,161900,6671214700,57800,57800,57800,57800,0
20230621,161800,6671214700,57800,57800,57800,57800,0
20230621,161700,6671214700,57800,57800,57800,57800,0
20230621,161600,6671214700,57800,57800,57800,57800,0
20230621,161500,6671214700,57800,57800,57800,57800,0
20230621,161400,6671214700,57800,57800,57800,57800,0
20230621,161300,6671214700,57800,57800,57800,57800,0
20230621,161200,6671214700,57800,57800,57800,57800,0
20230621,161100,6671214700,57800,57800,57800,57800,0
20230621,161000,6671214700,57800,57800,57800,57800,0
20230621,160900,6671214700,57800,57800,57800,57800,0
20230621,160800,6671214700,57800,57800,57800,57800,0
20230621,160700,6671214700,57800,57800,57800,57800,6266
20230621,160600,6671214700,57800,57800,57800,57800,0
20230621,160500,6671214700,57800,57800,57800,57800,0
20230621,160400,6671214700,57800,57800,57800,57800,0
20230621,160300,6671214700,57800,57800,57800,57800,0
20230621,160200,6671214700,57800,57800,57800,57800,0
20230621,160100,6671214700,57800,57800,57800,57800,0
20230621,160000,6671214700,57800,57800,57800,57800,0
20230621,155900,6671214700,57800,57800,57800,57800,0
20230621,155800,6671214700,57800,57800,57800,57800,0
20230621,155700,6671214700,57800,57800,57800,57800,0
20230621,155600,6671214700,57800,57800,57800,57800,0
20230621,155500,6671214700,57800,57800,57800,57800,0
20230621,155400,6671214700,57800,57800,57800,57800,0
20230621,155300,6671214700,57800,57800,57800,57800,0
20230621,155200,6671214700,57800,57800,57800,57800,0
20230621,155100,6671214700,57800,57800,57800,57800,0
20230621,155000,6671214700,57800,57800,57800,57800,0
20230621,154900,6671214700,57800,57800,57800,57800,0
20230621,154800,6671214700,57800,57800,57800,57800,0
20230621,154700,6671214700,57800,57800,57800,57800,0
20230621,154600,6671214700,57800,57800,57800,57800,0
20230621,154500,6671214700,57800,57800,57800,57800,0
20230621,154400,6671214700,57800,57800,57800,57800,0
20230621,154300,6671214700,57800,57800,57800,57800,0
20230621,154200,6671214700,57800,57800,57800,57800,0
20230621,154100,6671214700,57800,57800,57800,57800,0
20230621,154000,6671214700,57800,57800,57800,57800,0
20230621,153900,6671214700,57800,57800,57800,57800,0
20230621,153800,6671214700,57800,57800,57800,57800,0
20230621,153700,6671214700,57800,57800,57800,57800,6266
20230621,153600,6671214700,57800,57800,57800,57800,0
20230621,153500,6671214700,57800,57800,57800,57800,0
20230621,153400,6671214700,57800,57800,57800,57800,0
20230621,153300,6671214700,57800,57800,57800,57800,0
20230621,153200,6671214700,57800,57800,57800,57800,0
20230621,153100,6671214700,57800,57800,57800,57800,0
20230621,153000,6671214700,57800,57800,57800,57800,6266
20230621,152900,6309039900,57900,57900,57900,57900,0
20230621,152800,6309039900,57900,57900,57900,57900,0
20230621,152700,6309039900,57900,57900,57900,57900,0
20230621,152600,6309039900,57900,57900,57900,57900,0
20230621,152500,6309039900,57900,57900,57900,57900,0
20230621,152400,6309039900,57900,57900,57900,57900,0
20230621,152300,6309039900,57900,57900,57900,57900,0
20230621,152200,6309039900,57900,57900,57900,57900,0
20230621,152100,6309039900,57900,57900,57900,57900,0
20230621,152000,6309039900,57900,57900,57900,57900,0
20230621,151900,6309039900,57900,57800,57900,57800,616
20230621,151800,6273424700,57800,57800,57900,57800,347
20230621,151700,6253363700,57900,57900,57900,57800,694
20230621,151600,6213222300,57900,57900,57900,57800,345
20230621,151500,6193264100,57900,57800,57900,57800,438
20230621,151400,6167940600,57800,57900,57900,57800,401
20230621,151300,6144745100,57900,57800,57900,57800,152
20230621,151200,6135949600,57800,57800,57900,57800,495
20230621,151100,6107323300,57800,57800,57900,57800,276
20230621,151000,6091354800,57800,57800,57900,57800,321
20230621,150900,6072781600,57800,57800,57900,57800,305
20230621,150800,6055130100,57900,57900,57900,57800,356
20230621,150700,6034520400,57900,57900,57900,57800,583
20230621,150600,6000768000,57900,57900,57900,57800,162
20230621,150500,5991390000,57900,57900,57900,57800,247
20230621,150400,5977092100,57900,57800,57900,57800,173
20230621,150300,5967078100,57900,57900,57900,57800,104
20230621,150200,5961057200,57900,57900,57900,57800,227
20230621,150100,5947915900,57900,57800,57900,57800,154
20230621,150000,5939009100,57900,57900,57900,57800,206
20230621,145900,5927083800,57900,58100,58100,57800,899
20230621,145800,5874969200,58100,58200,58200,58000,1131
20230621,145700,5809255300,58100,58200,58300,58100,425
20230621,145600,5784520200,58200,58200,58200,58100,326
20230621,145500,5765548800,58200,58000,58200,58000,727
20230621,145400,5723259500,58100,58100,58100,58000,427
20230621,145300,5698453800,58100,58100,58100,58000,639
20230621,145200,5661332300,58100,58100,58100,58000,428
20230621,145100,5636472800,58100,58000,58100,58000,320
20230621,145000,5617884100,58000,58100,58100,58000,240
20230621,144900,5603942400,58000,58100,58100,58000,147
20230621,144800,5595404100,58100,58100,58100,58000,263
20230621,144700,5580125500,58100,58100,58100,58000,361
20230621,144600,5559163600,58100,58100,58100,58000,136
20230621,144500,5551267000,58100,58200,58300,58000,1440
20230621,144400,5467508500,58300,58200,58300,58100,573
20230621,144300,5434134900,58200,58100,58200,58000,431
20230621,144200,5409079100,58100,58000,58100,58000,478
20230621,144100,5381332600,58000,58000,58000,57900,253
20230621,144000,5366662500,58000,58000,58000,57900,270
20230621,143900,5351006000,58000,58100,58100,57900,608
20230621,143800,5315733700,58100,58100,58200,58000,648
20230621,143700,5278069000,58200,58000,58200,58000,348
20230621,143600,5257848800,58100,58100,58100,58000,621
20230621,143500,5221770600,58100,58100,58100,58000,147
20230621,143400,5213233600,58100,58100,58100,58000,252
20230621,143300,5198594300,58100,58200,58200,58000,528
20230621,143200,5167906100,58200,58200,58200,58100,172
20230621,143100,5157902000,58200,58200,58300,58100,352
20230621,143000,5137415500,58100,58200,58300,58100,629
20230621,142900,5100789700,58200,58300,58400,58200,1254
20230621,142800,5027735900,58300,58300,58300,58200,317
20230621,142700,5009267600,58300,58200,58300,58200,330
20230621,142600,4990034500,58300,58200,58300,58200,363
20230621,142500,4968886000,58200,58200,58200,58200,167
20230621,142400,4959166600,58200,58300,58300,58200,342
20230621,142300,4939251100,58300,58300,58400,58200,325
20230621,142200,4920303000,58300,58300,58400,58300,305
20230621,142100,4902512800,58400,58400,58400,58200,1487
20230621,142000,4815744000,58400,58400,58400,58300,215
20230621,141900,4803195200,58300,58400,58400,58300,284
20230621,141800,4786617200,58400,58300,58400,58200,339
20230621,141700,4766850200,58300,58200,58400,58100,1382
20230621,141600,4686318300,58200,58200,58200,58100,352
20230621,141500,4665846200,58200,58100,58200,58000,437
20230621,141400,4640446600,58100,58200,58200,58000,1187
20230621,141300,4571519700,58200,58200,58200,58100,197
20230621,141200,4560056400,58200,58200,58200,58100,458
20230621,141100,4533403200,58200,58200,58200,58200,131
20230621,141000,4525779000,58200,58300,58300,58100,308
20230621,140900,4507855200,58200,58200,58300,58200,330
20230621,140800,4488637500,58300,58400,58400,58100,1223
20230621,140700,4417406100,58400,58400,58400,58400,209
20230621,140600,4405200500,58400,58400,58400,58300,202
20230621,140500,4393407800,58300,58400,58400,58300,275
20230621,140400,4377360900,58400,58400,58400,58300,218
20230621,140300,4364632500,58400,58500,58500,58300,942
20230621,140200,4309611800,58500,58500,58500,58400,955
20230621,140100,4253744400,58400,58500,58500,58400,206
20230621,140000,4241694400,58400,58300,58500,58300,1626
20230621,135900,4146754700,58300,58300,58300,58200,390
20230621,135800,4124018200,58300,58400,58400,58300,226
20230621,135700,4110838500,58400,58300,58400,58200,621
20230621,135600,4074625800,58300,58300,58300,58200,260
20230621,135500,4059469200,58300,58300,58300,58200,246
20230621,135400,4045128400,58300,58300,58300,58200,143
20230621,135300,4036792600,58200,58300,58300,58200,356
20230621,135200,4016049500,58300,58300,58300,58200,176
20230621,135100,4005791100,58300,58300,58300,58200,342
20230621,135000,3985853300,58300,58200,58300,58200,234
20230621,134900,3972223500,58200,58300,58300,58200,576
20230621,134800,3938689400,58300,58300,58300,58200,397
20230621,134700,3915545400,58300,58300,58300,58200,203
20230621,134600,3903711000,58300,58300,58300,58200,219
20230621,134500,3890943900,58300,58200,58300,58200,213
20230621,134400,3878532500,58200,58200,58300,58200,205
20230621,134300,3866587800,58200,58200,58300,58100,490
20230621,134200,3838063800,58300,58200,58300,58100,705
20230621,134100,3797031000,58300,58200,58300,58100,944
20230621,134000,3742101600,58200,58200,58200,58100,142
20230621,133900,3733839800,58100,58200,58200,58100,265
20230621,133800,3718425300,58100,58100,58200,58100,420
20230621,133700,3694006300,58200,58300,58300,58200,608
20230621,133600,3658608800,58300,58200,58300,58200,383
20230621,133500,3636283300,58300,58200,58300,58200,484
20230621,133400,3608103400,58200,58000,58200,58000,996
20230621,133300,3550224300,58100,58100,58200,58000,707
20230621,133200,3509144100,58100,58100,58200,58100,213
20230621,133100,3496756500,58200,58100,58200,58100,754
20230621,133000,3452935700,58100,58100,58200,58000,364
20230621,132900,3431787100,58100,58200,58200,58000,1097
20230621,132800,3368049200,58100,58200,58200,58100,483
20230621,132700,3339938900,58200,58100,58200,58100,383
20230621,132600,3317674200,58100,58100,58100,58000,230
20230621,132500,3304314800,58100,58100,58200,58000,839
20230621,132400,3255574000,58100,57900,58100,57900,774
20230621,132300,3210696200,57900,57900,57900,57800,160
20230621,132200,3201446000,57900,58000,58000,57500,901
20230621,132100,3149402800,58000,58000,58000,57900,104
20230621,132000,3143371800,58000,57900,58000,57800,261
20230621,131900,3128263400,57900,57900,57900,57800,175
20230621,131800,3118131100,57700,57800,58000,57600,2894
20230621,131700,2950502000,57800,57800,57900,57800,427
20230621,131600,2925814900,57800,57800,57800,57700,103
20230621,131500,2919861600,57800,57800,57800,57700,368
20230621,131400,2898592500,57800,57800,57800,57700,455
20230621,131300,2872293600,57800,57800,57800,57700,337
20230621,131200,2852822200,57800,57700,57800,57700,371
20230621,131100,2831408000,57600,57600,57600,57500,253
20230621,131000,2816836400,57600,57600,57600,57500,184
20230621,130900,2806240000,57600,57500,57600,57500,98
20230621,130800,2800596400,57400,57600,57700,57400,1214
20230621,130700,2730599600,57500,57600,57600,57200,893
20230621,130600,2679406100,57600,57400,57600,57400,227
20230621,130500,2666347700,57500,57500,57500,57400,208
20230621,130400,2654390600,57400,57500,57500,57400,107
20230621,130300,2648240400,57500,57500,57500,57400,124
20230621,130200,2641111900,57500,57500,57500,57400,164
20230621,130100,2631683800,57500,57500,57500,57400,119
20230621,130000,2624842700,57500,57500,57500,57300,194
20230621,125900,2613701200,57500,57500,57500,57400,105
20230621,125800,2607665400,57500,57500,57500,57400,215
20230621,125700,2595313500,57400,57400,57500,57300,853
20230621,125600,2546289700,57300,57300,57400,57200,265
20230621,125500,2531094900,57300,57300,57300,57200,125
20230621,125400,2523933100,57300,57300,57300,57200,182
20230621,125300,2513507200,57200,57400,57400,57200,200
20230621,125200,2502040200,57400,57400,57400,57300,115
20230621,125100,2495441200,57300,57400,57400,57300,247
20230621,125000,2481272300,57300,57200,57400,57200,273
20230621,124900,2465627700,57300,57300,57300,57200,128
20230621,124800,2458294100,57300,57300,57300,57200,122
20230621,124700,2451305000,57300,57200,57300,57200,149
20230621,124600,2442767700,57300,57300,57400,57200,347
20230621,124500,2422882800,57300,57200,57300,57200,159
20230621,124400,2413782100,57200,57200,57200,57100,221
20230621,124300,2401143000,57200,57200,57200,57100,296
20230621,124200,2384214100,57200,57300,57300,57100,134
20230621,124100,2376550600,57200,57100,57300,57100,136
20230621,124000,2368773500,57000,57100,57100,57000,331
20230621,123900,2349874800,57000,57100,57100,57000,73
20230621,123800,2345710500,57000,57000,57000,57000,109
20230621,123700,2339497500,57000,57000,57100,57000,66
20230621,123600,2335732400,57100,57000,57100,57000,61
20230621,123500,2332250100,57000,57000,57100,57000,467
20230621,123400,2305599600,57000,57100,57100,57000,90
20230621,123300,2300464000,57100,57100,57100,57000,112
20230621,123200,2294070700,57100,57100,57100,57100,4
20230621,123100,2293842300,57100,57100,57100,57000,34
20230621,123000,2291901400,57100,57000,57100,57000,433
20230621,122900,2267187800,57100,57100,57100,57000,102
20230621,122800,2261366000,57100,57000,57100,57000,27
20230621,122700,2259824800,57000,57100,57100,57000,282
20230621,122600,2243723900,57000,57000,57100,57000,84
20230621,122500,2238930900,57100,57000,57100,57000,78
20230621,122400,2234478100,57100,57000,57100,57000,7
20230621,122300,2234078800,57100,57000,57100,57000,44
20230621,122200,2231569700,57000,57100,57100,56900,202
20230621,122100,2220050500,57000,57100,57100,57000,34
20230621,122000,2218110200,57000,57000,57000,57000,10
20230621,121900,2217540200,57000,56900,57000,56900,370
20230621,121800,2196450500,57000,56900,57000,56900,128
20230621,121700,2189158500,57000,56900,57000,56900,14
20230621,121600,2188361000,57000,57000,57000,57000,5
20230621,121500,2188076000,57000,57200,57200,56900,898
20230621,121400,2136885900,57200,57200,57300,57200,221
20230621,121300,2124243700,57200,57100,57200,57100,393
20230621,121200,2101765200,57200,57200,57200,57200,51
20230621,121100,2098848000,57100,57100,57200,57100,79
20230621,121000,2094329800,57100,57100,57200,57100,61
20230621,120900,2090845600,57100,57200,57200,57100,6
20230621,120800,2090502500,57200,57100,57200,57000,67
20230621,120700,2086677600,57100,57000,57100,57000,173
20230621,120600,2076799800,57000,57100,57100,57000,611
20230621,120500,2041918800,57100,57000,57100,57000,42
20230621,120400,2039522900,57000,57000,57100,57000,48
20230621,120300,2036782600,57100,57000,57100,57000,79
20230621,120200,2032276000,57000,57100,57100,57000,121
20230621,120100,2025371000,57100,57000,57100,57000,28
20230621,120000,2023772700,57100,57000,57100,57000,117
20230621,115900,2017096300,57000,57000,57100,57000,82
20230621,115800,2012420000,57100,57100,57200,57000,292
20230621,115700,1995745900,57100,57100,57200,57100,20
20230621,115600,1994602800,57100,57100,57200,57100,87
20230621,115500,1989628100,57100,57100,57200,57100,59
20230621,115400,1986255700,57100,57100,57200,57100,54
20230621,115300,1983170500,57100,57200,57200,57100,329
20230621,115200,1964362700,57100,57200,57200,57100,34
20230621,115100,1962419200,57200,57100,57200,57100,36
20230621,115000,1960362400,57100,57300,57300,57000,196
20230621,114900,1949160300,57200,57200,57300,57100,254
20230621,114800,1934628700,57100,57100,57100,57000,162
20230621,114700,1925379300,57100,57000,57100,57000,43
20230621,114600,1922926900,57100,57000,57100,57000,262
20230621,114500,1907970400,57000,57000,57100,57000,107
20230621,114400,1901862300,57100,57000,57100,57000,315
20230621,114300,1883877200,57000,57100,57100,57000,209
20230621,114200,1871945200,57100,57200,57200,57100,115
20230621,114100,1865369900,57200,57200,57300,57200,162
20230621,114000,1856101700,57200,57200,57200,57200,6
20230621,113900,1855758500,57200,57100,57300,57100,594
20230621,113800,1821783500,57100,57100,57200,57100,99
20230621,113700,1816124600,57100,57200,57200,57100,28
20230621,113600,1814523400,57200,57100,57200,57100,53
20230621,113500,1811494100,57100,57100,57200,57100,353
20230621,113400,1791303700,57200,57100,57200,57100,473
20230621,113300,1764251500,57100,57100,57100,57100,8
20230621,113200,1763794700,57100,57200,57200,57100,56
20230621,113100,1760593100,57200,57200,57300,57200,509
20230621,113000,1731439300,57200,57300,57300,57200,33
20230621,112900,1729551600,57200,57100,57300,57100,222
20230621,112800,1716850500,57200,57200,57200,57100,265
20230621,112700,1701699600,57200,57300,57300,57200,94
20230621,112600,1696315100,57200,57300,57300,57200,64
20230621,112500,1692650600,57300,57400,57400,57300,67
20230621,112400,1688811400,57300,57300,57400,57300,44
20230621,112300,1686290000,57400,57200,57400,57200,170
20230621,112200,1676547100,57300,57400,57400,57200,648
20230621,112100,1639455700,57500,57500,57500,57300,82
20230621,112000,1634746600,57300,57500,57700,57300,1728
20230621,111900,1535223700,57500,57500,57600,57500,71
20230621,111800,1531138200,57600,57600,57600,57500,152
20230621,111700,1522385800,57600,57500,57600,57500,47
20230621,111600,1519679900,57600,57600,57600,57500,119
20230621,111500,1512826900,57500,57500,57600,57500,44
20230621,111400,1510294500,57600,57500,57600,57500,40
20230621,111300,1507993500,57600,57600,57600,57500,244
20230621,111200,1493941100,57600,57500,57600,57500,63
20230621,111100,1490312900,57500,57600,57600,57500,67
20230621,111000,1486455300,57500,57500,57600,57500,63
20230621,110900,1482829600,57600,57400,57600,57400,170
20230621,110800,1473043000,57500,57500,57500,57400,165
20230621,110700,1463556000,57400,57600,57600,57400,116
20230621,110600,1456887000,57500,57500,57600,57500,154
20230621,110500,1448029700,57600,57400,57600,57400,102
20230621,110400,1442156700,57400,57300,57600,57300,52
20230621,110300,1439169100,57500,57400,57500,57300,335
20230621,110200,1419937500,57400,57400,57400,57300,155
20230621,110100,1411045700,57300,57300,57400,57300,24
20230621,110000,1409670000,57400,57300,57400,57300,60
20230621,105900,1406227200,57300,57400,57400,57300,36
20230621,105800,1404162000,57400,57300,57400,57200,168
20230621,105700,1394529500,57400,57400,57400,57300,51
20230621,105600,1391604300,57200,57400,57500,57000,538
20230621,105500,1360830100,57400,57500,57500,57400,368
20230621,105400,1339682200,57500,57300,57500,57300,444
20230621,105300,1314192100,57300,57200,57300,57200,415
20230621,105200,1290427500,57100,57100,57200,57000,48
20230621,105100,1287687200,57100,57100,57200,57100,80
20230621,105000,1283118200,57100,57000,57100,56900,641
20230621,104900,1246582000,57000,57000,57000,57000,26
20230621,104800,1245100000,57100,57000,57100,57000,11
20230621,104700,1244472900,57100,57000,57100,57000,68
20230621,104600,1240590900,57000,57000,57100,57000,27
20230621,104500,1239051800,57100,57100,57100,57100,84
20230621,104400,1234255400,57100,57100,57100,57100,20
20230621,104300,1233113400,57100,57100,57200,57100,76
20230621,104200,1228766900,57100,57100,57100,57100,20
20230621,104100,1227624900,57100,57200,57200,57100,106
20230621,104000,1221564000,57200,57000,57200,57000,64
20230621,103900,1217907000,57000,57000,57100,57000,68
20230621,103800,1214026900,57100,57100,57100,57100,17
20230621,103700,1213056200,57100,57400,57500,57100,671
20230621,103600,1174565800,57300,57300,57500,57300,198
20230621,103500,1163197600,57400,57300,57500,57200,952
20230621,103400,1108645800,57200,57100,57200,57100,382
20230621,103300,1086795800,57100,57100,57200,57100,184
20230621,103200,1076273800,57200,57000,57200,57000,95
20230621,103100,1070844600,57100,56900,57100,56900,144
20230621,103000,1062642500,56900,56800,56900,56800,412
20230621,102900,1039200500,56800,56800,56900,56800,112
20230621,102800,1032831900,56800,56800,56900,56800,44
20230621,102700,1030328900,56800,56900,56900,56800,230
20230621,102600,1017243200,56800,56800,56900,56800,12
20230621,102500,1016560800,56800,56700,56900,56700,328
20230621,102400,997930900,56700,56700,56800,56700,41
20230621,102300,995604400,56700,56700,56700,56700,16
20230621,102200,994697200,56700,56700,56800,56700,4
20230621,102100,994470300,56700,56700,56800,56700,111
20230621,102000,988168500,56700,56700,56800,56700,479
20230621,101900,960961700,56700,56900,56900,56700,212
20230621,101800,948922100,56800,56800,56900,56800,75
20230621,101700,944655900,56800,56800,56800,56800,60
20230621,101600,941247900,56800,56800,56800,56800,22
20230621,101500,939998300,56800,56900,56900,56800,100
20230621,101400,934309500,56900,56800,56900,56700,710
20230621,101300,893976400,56700,56700,56800,56700,33
20230621,101200,892105200,56700,56800,56800,56700,34
20230621,101100,890176000,56800,56800,56800,56700,142
20230621,101000,882110900,56700,56700,56800,56700,31
20230621,100900,880350700,56700,56800,56900,56700,87
20230621,100800,875409800,56800,56900,56900,56800,268
20230621,100700,860176800,56900,56900,56900,56800,184
20230621,100600,849717700,56800,56700,56800,56700,364
20230621,100500,829043800,56700,56700,56800,56700,63
20230621,100400,825470000,56700,56700,56700,56700,11
20230621,100300,824846300,56700,56700,56800,56700,74
20230621,100200,820644000,56800,56900,56900,56800,128
20230621,100100,813372400,56900,56900,56900,56900,24
20230621,100000,812006800,56900,56800,56900,56700,486
20230621,095900,784388400,56700,56800,56800,56700,126
20230621,095800,777232700,56800,56800,56800,56700,83
20230621,095700,772525900,56800,56800,56900,56800,117
20230621,095600,765880100,56800,56700,57000,56700,563
20230621,095500,733886400,56700,56800,56800,56700,75
20230621,095400,729632900,56800,56800,56900,56800,136
20230621,095300,721907500,56800,56900,57000,56800,116
20230621,095200,715308600,56900,56900,57000,56900,171
20230621,095100,705571600,56900,57000,57000,56900,65
20230621,095000,701872000,57000,57000,57100,57000,65
20230621,094900,698166800,57100,57000,57200,57000,279
20230621,094800,682244300,56900,57000,57000,56900,88
20230621,094700,677233700,56900,56900,57000,56900,31
20230621,094600,675468000,56900,56800,57000,56700,1257
20230621,094500,604056100,56800,57100,57100,56800,280
20230621,094400,588124300,57000,57200,57200,57000,336
20230621,094300,568943600,57200,57300,57400,57200,37
20230621,094200,566824100,57300,57500,57600,57300,187
20230621,094100,556087400,57500,57500,57600,57500,86
20230621,094000,551138800,57600,57600,57600,57400,385
20230621,093900,528969400,57600,57700,57700,57600,261
20230621,093800,513911900,57700,57600,57700,57500,585
20230621,093700,480190200,57600,57400,57600,57300,755
20230621,093600,436776100,57400,57300,57400,57300,240
20230621,093500,423001200,57300,57200,57400,57200,84
20230621,093400,418188300,57200,57300,57300,57200,222
20230621,093300,405472400,57200,57100,57200,57100,317
20230621,093200,387343300,57100,57100,57200,57100,10
20230621,093100,386772100,57100,57100,57200,57100,26
20230621,093000,385287300,57200,57300,57400,57200,369
20230621,092900,364161100,57300,57300,57300,57300,66
20230621,092800,360379300,57300,57100,57300,57100,329
20230621,092700,341560500,57200,57100,57200,57100,56
20230621,092600,338358900,57200,57100,57200,57100,95
20230621,092500,332931600,57100,57200,57300,57100,564
20230621,092400,300677500,57200,57200,57300,57200,242
20230621,092300,286833300,57200,57200,57300,57100,250
20230621,092200,272530300,57200,56800,57200,56800,334
20230621,092100,253479000,56800,56800,56900,56700,138
20230621,092000,245640400,56700,56800,56800,56700,161
20230621,091900,236508400,56700,56700,56900,56700,343
20230621,091800,217033100,56700,56800,56800,56700,105
20230621,091700,211075000,56800,56800,56900,56800,63
20230621,091600,207496400,56800,56800,56900,56700,157
20230621,091500,198585600,56700,56700,56800,56700,128
20230621,091400,191322200,57000,56900,57000,56700,71
20230621,091300,187286500,57000,56600,57000,56500,807
20230621,091200,141425600,56600,56700,56700,56600,48
20230621,091100,138705800,56700,56700,56700,56700,69
20230621,091000,134793500,56700,56800,56800,56700,75
20230621,090900,130538600,56800,56800,56900,56800,127
20230621,090800,123324900,56800,56900,56900,56800,169
20230621,090700,113720900,56800,56700,56800,56700,288
20230621,090600,97372100,56700,56700,56900,56700,76
20230621,090500,93057200,56700,56800,56800,56700,137
20230621,090400,85275900,56800,56700,56800,56700,23
20230621,090300,83970700,56700,57000,57000,56600,482
20230621,090200,56614700,57000,56800,57000,56800,202
20230621,090100,45106100,56900,57000,57000,56800,176
20230621,090000,35087100,57000,57200,57200,56800,614