KissMeData/260870/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222000,2499202500,58500,58500,58500,58500,726
20230609,221900,2499202500,58500,58500,58500,58500,0
20230609,221800,2499202500,58500,58500,58500,58500,0
20230609,221700,2499202500,58500,58500,58500,58500,0
20230609,221600,2499202500,58500,58500,58500,58500,0
20230609,221500,2499202500,58500,58500,58500,58500,0
20230609,221400,2499202500,58500,58500,58500,58500,0
20230609,221300,2499202500,58500,58500,58500,58500,0
20230609,221200,2499202500,58500,58500,58500,58500,0
20230609,221100,2499202500,58500,58500,58500,58500,0
20230609,221000,2499202500,58500,58500,58500,58500,0
20230609,220900,2499202500,58500,58500,58500,58500,0
20230609,220800,2499202500,58500,58500,58500,58500,0
20230609,220700,2499202500,58500,58500,58500,58500,0
20230609,220600,2499202500,58500,58500,58500,58500,0
20230609,220500,2499202500,58500,58500,58500,58500,0
20230609,220400,2499202500,58500,58500,58500,58500,0
20230609,220300,2499202500,58500,58500,58500,58500,0
20230609,220200,2499202500,58500,58500,58500,58500,0
20230609,220100,2499202500,58500,58500,58500,58500,0
20230609,220000,2499202500,58500,58500,58500,58500,0
20230609,215900,2499202500,58500,58500,58500,58500,0
20230609,215800,2499202500,58500,58500,58500,58500,0
20230609,215700,2499202500,58500,58500,58500,58500,0
20230609,215600,2499202500,58500,58500,58500,58500,0
20230609,215500,2499202500,58500,58500,58500,58500,0
20230609,215400,2499202500,58500,58500,58500,58500,0
20230609,215300,2499202500,58500,58500,58500,58500,0
20230609,215200,2499202500,58500,58500,58500,58500,0
20230609,215100,2499202500,58500,58500,58500,58500,0
20230609,215000,2499202500,58500,58500,58500,58500,726
20230609,214900,2499202500,58500,58500,58500,58500,0
20230609,214800,2499202500,58500,58500,58500,58500,0
20230609,214700,2499202500,58500,58500,58500,58500,0
20230609,214600,2499202500,58500,58500,58500,58500,0
20230609,214500,2499202500,58500,58500,58500,58500,0
20230609,214400,2499202500,58500,58500,58500,58500,0
20230609,214300,2499202500,58500,58500,58500,58500,0
20230609,214200,2499202500,58500,58500,58500,58500,0
20230609,214100,2499202500,58500,58500,58500,58500,0
20230609,214000,2499202500,58500,58500,58500,58500,0
20230609,213900,2499202500,58500,58500,58500,58500,0
20230609,213800,2499202500,58500,58500,58500,58500,0
20230609,213700,2499202500,58500,58500,58500,58500,0
20230609,213600,2499202500,58500,58500,58500,58500,0
20230609,213500,2499202500,58500,58500,58500,58500,0
20230609,213400,2499202500,58500,58500,58500,58500,0
20230609,213300,2499202500,58500,58500,58500,58500,0
20230609,213200,2499202500,58500,58500,58500,58500,0
20230609,213100,2499202500,58500,58500,58500,58500,0
20230609,213000,2499202500,58500,58500,58500,58500,0
20230609,212900,2499202500,58500,58500,58500,58500,0
20230609,212800,2499202500,58500,58500,58500,58500,0
20230609,212700,2499202500,58500,58500,58500,58500,0
20230609,212600,2499202500,58500,58500,58500,58500,0
20230609,212500,2499202500,58500,58500,58500,58500,0
20230609,212400,2499202500,58500,58500,58500,58500,0
20230609,212300,2499202500,58500,58500,58500,58500,0
20230609,212200,2499202500,58500,58500,58500,58500,0
20230609,212100,2499202500,58500,58500,58500,58500,0
20230609,212000,2499202500,58500,58500,58500,58500,726
20230609,211900,2499202500,58500,58500,58500,58500,0
20230609,211800,2499202500,58500,58500,58500,58500,0
20230609,211700,2499202500,58500,58500,58500,58500,0
20230609,211600,2499202500,58500,58500,58500,58500,0
20230609,211500,2499202500,58500,58500,58500,58500,0
20230609,211400,2499202500,58500,58500,58500,58500,0
20230609,211300,2499202500,58500,58500,58500,58500,0
20230609,211200,2499202500,58500,58500,58500,58500,0
20230609,211100,2499202500,58500,58500,58500,58500,0
20230609,211000,2499202500,58500,58500,58500,58500,0
20230609,210900,2499202500,58500,58500,58500,58500,0
20230609,210800,2499202500,58500,58500,58500,58500,0
20230609,210700,2499202500,58500,58500,58500,58500,0
20230609,210600,2499202500,58500,58500,58500,58500,0
20230609,210500,2499202500,58500,58500,58500,58500,0
20230609,210400,2499202500,58500,58500,58500,58500,0
20230609,210300,2499202500,58500,58500,58500,58500,0
20230609,210200,2499202500,58500,58500,58500,58500,0
20230609,210100,2499202500,58500,58500,58500,58500,0
20230609,210000,2499202500,58500,58500,58500,58500,0
20230609,205900,2499202500,58500,58500,58500,58500,0
20230609,205800,2499202500,58500,58500,58500,58500,0
20230609,205700,2499202500,58500,58500,58500,58500,0
20230609,205600,2499202500,58500,58500,58500,58500,0
20230609,205500,2499202500,58500,58500,58500,58500,0
20230609,205400,2499202500,58500,58500,58500,58500,0
20230609,205300,2499202500,58500,58500,58500,58500,0
20230609,205200,2499202500,58500,58500,58500,58500,0
20230609,205100,2499202500,58500,58500,58500,58500,0
20230609,205000,2499202500,58500,58500,58500,58500,726
20230609,204900,2499202500,58500,58500,58500,58500,0
20230609,204800,2499202500,58500,58500,58500,58500,0
20230609,204700,2499202500,58500,58500,58500,58500,0
20230609,204600,2499202500,58500,58500,58500,58500,0
20230609,204500,2499202500,58500,58500,58500,58500,0
20230609,204400,2499202500,58500,58500,58500,58500,0
20230609,204300,2499202500,58500,58500,58500,58500,0
20230609,204200,2499202500,58500,58500,58500,58500,0
20230609,204100,2499202500,58500,58500,58500,58500,0
20230609,204000,2499202500,58500,58500,58500,58500,0
20230609,203900,2499202500,58500,58500,58500,58500,0
20230609,203800,2499202500,58500,58500,58500,58500,0
20230609,203700,2499202500,58500,58500,58500,58500,0
20230609,203600,2499202500,58500,58500,58500,58500,0
20230609,203500,2499202500,58500,58500,58500,58500,0
20230609,203400,2499202500,58500,58500,58500,58500,0
20230609,203300,2499202500,58500,58500,58500,58500,0
20230609,203200,2499202500,58500,58500,58500,58500,0
20230609,203100,2499202500,58500,58500,58500,58500,0
20230609,203000,2499202500,58500,58500,58500,58500,0
20230609,202900,2499202500,58500,58500,58500,58500,0
20230609,202800,2499202500,58500,58500,58500,58500,0
20230609,202700,2499202500,58500,58500,58500,58500,0
20230609,202600,2499202500,58500,58500,58500,58500,0
20230609,202500,2499202500,58500,58500,58500,58500,0
20230609,202400,2499202500,58500,58500,58500,58500,0
20230609,202300,2499202500,58500,58500,58500,58500,0
20230609,202200,2499202500,58500,58500,58500,58500,0
20230609,202100,2499202500,58500,58500,58500,58500,0
20230609,202000,2499202500,58500,58500,58500,58500,726
20230609,201900,2499202500,58500,58500,58500,58500,0
20230609,201800,2499202500,58500,58500,58500,58500,0
20230609,201700,2499202500,58500,58500,58500,58500,0
20230609,201600,2499202500,58500,58500,58500,58500,0
20230609,201500,2499202500,58500,58500,58500,58500,0
20230609,201400,2499202500,58500,58500,58500,58500,0
20230609,201300,2499202500,58500,58500,58500,58500,0
20230609,201200,2499202500,58500,58500,58500,58500,0
20230609,201100,2499202500,58500,58500,58500,58500,0
20230609,201000,2499202500,58500,58500,58500,58500,0
20230609,200900,2499202500,58500,58500,58500,58500,0
20230609,200800,2499202500,58500,58500,58500,58500,0
20230609,200700,2499202500,58500,58500,58500,58500,0
20230609,200600,2499202500,58500,58500,58500,58500,0
20230609,200500,2499202500,58500,58500,58500,58500,0
20230609,200400,2499202500,58500,58500,58500,58500,0
20230609,200300,2499202500,58500,58500,58500,58500,0
20230609,200200,2499202500,58500,58500,58500,58500,0
20230609,200100,2499202500,58500,58500,58500,58500,0
20230609,200000,2499202500,58500,58500,58500,58500,0
20230609,195900,2499202500,58500,58500,58500,58500,0
20230609,195800,2499202500,58500,58500,58500,58500,0
20230609,195700,2499202500,58500,58500,58500,58500,0
20230609,195600,2499202500,58500,58500,58500,58500,0
20230609,195500,2499202500,58500,58500,58500,58500,0
20230609,195400,2499202500,58500,58500,58500,58500,0
20230609,195300,2499202500,58500,58500,58500,58500,0
20230609,195200,2499202500,58500,58500,58500,58500,0
20230609,195100,2499202500,58500,58500,58500,58500,0
20230609,195000,2499202500,58500,58500,58500,58500,726
20230609,194900,2499202500,58500,58500,58500,58500,0
20230609,194800,2499202500,58500,58500,58500,58500,0
20230609,194700,2499202500,58500,58500,58500,58500,0
20230609,194600,2499202500,58500,58500,58500,58500,0
20230609,194500,2499202500,58500,58500,58500,58500,0
20230609,194400,2499202500,58500,58500,58500,58500,0
20230609,194300,2499202500,58500,58500,58500,58500,0
20230609,194200,2499202500,58500,58500,58500,58500,0
20230609,194100,2499202500,58500,58500,58500,58500,0
20230609,194000,2499202500,58500,58500,58500,58500,0
20230609,193900,2499202500,58500,58500,58500,58500,0
20230609,193800,2499202500,58500,58500,58500,58500,0
20230609,193700,2499202500,58500,58500,58500,58500,0
20230609,193600,2499202500,58500,58500,58500,58500,0
20230609,193500,2499202500,58500,58500,58500,58500,0
20230609,193400,2499202500,58500,58500,58500,58500,0
20230609,193300,2499202500,58500,58500,58500,58500,0
20230609,193200,2499202500,58500,58500,58500,58500,0
20230609,193100,2499202500,58500,58500,58500,58500,0
20230609,193000,2499202500,58500,58500,58500,58500,0
20230609,192900,2499202500,58500,58500,58500,58500,0
20230609,192800,2499202500,58500,58500,58500,58500,0
20230609,192700,2499202500,58500,58500,58500,58500,0
20230609,192600,2499202500,58500,58500,58500,58500,0
20230609,192500,2499202500,58500,58500,58500,58500,0
20230609,192400,2499202500,58500,58500,58500,58500,0
20230609,192300,2499202500,58500,58500,58500,58500,0
20230609,192200,2499202500,58500,58500,58500,58500,0
20230609,192100,2499202500,58500,58500,58500,58500,0
20230609,192000,2499202500,58500,58500,58500,58500,726
20230609,191900,2499202500,58500,58500,58500,58500,0
20230609,191800,2499202500,58500,58500,58500,58500,0
20230609,191700,2499202500,58500,58500,58500,58500,0
20230609,191600,2499202500,58500,58500,58500,58500,0
20230609,191500,2499202500,58500,58500,58500,58500,0
20230609,191400,2499202500,58500,58500,58500,58500,0
20230609,191300,2499202500,58500,58500,58500,58500,0
20230609,191200,2499202500,58500,58500,58500,58500,0
20230609,191100,2499202500,58500,58500,58500,58500,0
20230609,191000,2499202500,58500,58500,58500,58500,0
20230609,190900,2499202500,58500,58500,58500,58500,0
20230609,190800,2499202500,58500,58500,58500,58500,0
20230609,190700,2499202500,58500,58500,58500,58500,0
20230609,190600,2499202500,58500,58500,58500,58500,0
20230609,190500,2499202500,58500,58500,58500,58500,0
20230609,190400,2499202500,58500,58500,58500,58500,0
20230609,190300,2499202500,58500,58500,58500,58500,0
20230609,190200,2499202500,58500,58500,58500,58500,0
20230609,190100,2499202500,58500,58500,58500,58500,0
20230609,190000,2499202500,58500,58500,58500,58500,0
20230609,185900,2499202500,58500,58500,58500,58500,0
20230609,185800,2499202500,58500,58500,58500,58500,0
20230609,185700,2499202500,58500,58500,58500,58500,0
20230609,185600,2499202500,58500,58500,58500,58500,0
20230609,185500,2499202500,58500,58500,58500,58500,0
20230609,185400,2499202500,58500,58500,58500,58500,0
20230609,185300,2499202500,58500,58500,58500,58500,0
20230609,185200,2499202500,58500,58500,58500,58500,0
20230609,185100,2499202500,58500,58500,58500,58500,0
20230609,185000,2499202500,58500,58500,58500,58500,726
20230609,184900,2499202500,58500,58500,58500,58500,0
20230609,184800,2499202500,58500,58500,58500,58500,0
20230609,184700,2499202500,58500,58500,58500,58500,0
20230609,184600,2499202500,58500,58500,58500,58500,0
20230609,184500,2499202500,58500,58500,58500,58500,0
20230609,184400,2499202500,58500,58500,58500,58500,0
20230609,184300,2499202500,58500,58500,58500,58500,0
20230609,184200,2499202500,58500,58500,58500,58500,0
20230609,184100,2499202500,58500,58500,58500,58500,0
20230609,184000,2499202500,58500,58500,58500,58500,0
20230609,183900,2499202500,58500,58500,58500,58500,0
20230609,183800,2499202500,58500,58500,58500,58500,0
20230609,183700,2499202500,58500,58500,58500,58500,0
20230609,183600,2499202500,58500,58500,58500,58500,0
20230609,183500,2499202500,58500,58500,58500,58500,0
20230609,183400,2499202500,58500,58500,58500,58500,0
20230609,183300,2499202500,58500,58500,58500,58500,0
20230609,183200,2499202500,58500,58500,58500,58500,0
20230609,183100,2499202500,58500,58500,58500,58500,0
20230609,183000,2499202500,58500,58500,58500,58500,0
20230609,182900,2499202500,58500,58500,58500,58500,0
20230609,182800,2499202500,58500,58500,58500,58500,0
20230609,182700,2499202500,58500,58500,58500,58500,0
20230609,182600,2499202500,58500,58500,58500,58500,0
20230609,182500,2499202500,58500,58500,58500,58500,0
20230609,182400,2499202500,58500,58500,58500,58500,0
20230609,182300,2499202500,58500,58500,58500,58500,0
20230609,182200,2499202500,58500,58500,58500,58500,0
20230609,182100,2499202500,58500,58500,58500,58500,0
20230609,182000,2499202500,58500,58500,58500,58500,726
20230609,181900,2499202500,58500,58500,58500,58500,0
20230609,181800,2499202500,58500,58500,58500,58500,0
20230609,181700,2499202500,58500,58500,58500,58500,0
20230609,181600,2499202500,58500,58500,58500,58500,0
20230609,181500,2499202500,58500,58500,58500,58500,0
20230609,181400,2499202500,58500,58500,58500,58500,0
20230609,181300,2499202500,58500,58500,58500,58500,0
20230609,181200,2499202500,58500,58500,58500,58500,0
20230609,181100,2499202500,58500,58500,58500,58500,0
20230609,181000,2499202500,58500,58500,58500,58500,0
20230609,180900,2499202500,58500,58500,58500,58500,0
20230609,180800,2499202500,58500,58500,58500,58500,0
20230609,180700,2499202500,58500,58500,58500,58500,0
20230609,180600,2499202500,58500,58500,58500,58500,0
20230609,180500,2499202500,58500,58500,58500,58500,0
20230609,180400,2499202500,58500,58500,58500,58500,0
20230609,180300,2499202500,58500,58500,58500,58500,0
20230609,180200,2499202500,58500,58500,58500,58500,0
20230609,180100,2499202500,58500,58500,58500,58500,0
20230609,180000,2499202500,58500,58500,58500,58500,0
20230609,175900,2499202500,58500,58500,58500,58500,0
20230609,175800,2499202500,58500,58500,58500,58500,0
20230609,175700,2499202500,58500,58500,58500,58500,0
20230609,175600,2499202500,58500,58500,58500,58500,0
20230609,175500,2499202500,58500,58500,58500,58500,0
20230609,175400,2499202500,58500,58500,58500,58500,0
20230609,175300,2499202500,58500,58500,58500,58500,0
20230609,175200,2499202500,58500,58500,58500,58500,0
20230609,175100,2499202500,58500,58500,58500,58500,0
20230609,175000,2499202500,58500,58500,58500,58500,726
20230609,174900,2499202500,58500,58500,58500,58500,0
20230609,174800,2499202500,58500,58500,58500,58500,0
20230609,174700,2499202500,58500,58500,58500,58500,0
20230609,174600,2499202500,58500,58500,58500,58500,0
20230609,174500,2499202500,58500,58500,58500,58500,0
20230609,174400,2499202500,58500,58500,58500,58500,0
20230609,174300,2499202500,58500,58500,58500,58500,0
20230609,174200,2499202500,58500,58500,58500,58500,0
20230609,174100,2499202500,58500,58500,58500,58500,0
20230609,174000,2499202500,58500,58500,58500,58500,0
20230609,173900,2499202500,58500,58500,58500,58500,0
20230609,173800,2499202500,58500,58500,58500,58500,0
20230609,173700,2499202500,58500,58500,58500,58500,0
20230609,173600,2499202500,58500,58500,58500,58500,0
20230609,173500,2499202500,58500,58500,58500,58500,0
20230609,173400,2499202500,58500,58500,58500,58500,0
20230609,173300,2499202500,58500,58500,58500,58500,0
20230609,173200,2499202500,58500,58500,58500,58500,0
20230609,173100,2499202500,58500,58500,58500,58500,0
20230609,173000,2499202500,58500,58500,58500,58500,0
20230609,172900,2499202500,58500,58500,58500,58500,0
20230609,172800,2499202500,58500,58500,58500,58500,0
20230609,172700,2499202500,58500,58500,58500,58500,0
20230609,172600,2499202500,58500,58500,58500,58500,0
20230609,172500,2499202500,58500,58500,58500,58500,0
20230609,172400,2499202500,58500,58500,58500,58500,0
20230609,172300,2499202500,58500,58500,58500,58500,0
20230609,172200,2499202500,58500,58500,58500,58500,0
20230609,172100,2499202500,58500,58500,58500,58500,0
20230609,172000,2499202500,58500,58500,58500,58500,726
20230609,171900,2499202500,58500,58500,58500,58500,0
20230609,171800,2499202500,58500,58500,58500,58500,0
20230609,171700,2499202500,58500,58500,58500,58500,0
20230609,171600,2499202500,58500,58500,58500,58500,0
20230609,171500,2499202500,58500,58500,58500,58500,0
20230609,171400,2499202500,58500,58500,58500,58500,0
20230609,171300,2499202500,58500,58500,58500,58500,0
20230609,171200,2499202500,58500,58500,58500,58500,0
20230609,171100,2499202500,58500,58500,58500,58500,0
20230609,171000,2499202500,58500,58500,58500,58500,0
20230609,170900,2499202500,58500,58500,58500,58500,0
20230609,170800,2499202500,58500,58500,58500,58500,0
20230609,170700,2499202500,58500,58500,58500,58500,0
20230609,170600,2499202500,58500,58500,58500,58500,0
20230609,170500,2499202500,58500,58500,58500,58500,0
20230609,170400,2499202500,58500,58500,58500,58500,0
20230609,170300,2499202500,58500,58500,58500,58500,0
20230609,170200,2499202500,58500,58500,58500,58500,0
20230609,170100,2499202500,58500,58500,58500,58500,0
20230609,170000,2499202500,58500,58500,58500,58500,0
20230609,165900,2499202500,58500,58500,58500,58500,0
20230609,165800,2499202500,58500,58500,58500,58500,0
20230609,165700,2499202500,58500,58500,58500,58500,0
20230609,165600,2499202500,58500,58500,58500,58500,0
20230609,165500,2499202500,58500,58500,58500,58500,0
20230609,165400,2499202500,58500,58500,58500,58500,0
20230609,165300,2499202500,58500,58500,58500,58500,0
20230609,165200,2499202500,58500,58500,58500,58500,0
20230609,165100,2499202500,58500,58500,58500,58500,0
20230609,165000,2499202500,58500,58500,58500,58500,726
20230609,164900,2499202500,58500,58500,58500,58500,0
20230609,164800,2499202500,58500,58500,58500,58500,0
20230609,164700,2499202500,58500,58500,58500,58500,0
20230609,164600,2499202500,58500,58500,58500,58500,0
20230609,164500,2499202500,58500,58500,58500,58500,0
20230609,164400,2499202500,58500,58500,58500,58500,0
20230609,164300,2499202500,58500,58500,58500,58500,0
20230609,164200,2499202500,58500,58500,58500,58500,0
20230609,164100,2499202500,58500,58500,58500,58500,0
20230609,164000,2499202500,58500,58500,58500,58500,0
20230609,163900,2499202500,58500,58500,58500,58500,0
20230609,163800,2499202500,58500,58500,58500,58500,0
20230609,163700,2499202500,58500,58500,58500,58500,0
20230609,163600,2499202500,58500,58500,58500,58500,0
20230609,163500,2499202500,58500,58500,58500,58500,0
20230609,163400,2499202500,58500,58500,58500,58500,0
20230609,163300,2499202500,58500,58500,58500,58500,0
20230609,163200,2499202500,58500,58500,58500,58500,0
20230609,163100,2499202500,58500,58500,58500,58500,0
20230609,163000,2499202500,58500,58500,58500,58500,0
20230609,162900,2499202500,58500,58500,58500,58500,0
20230609,162800,2499202500,58500,58500,58500,58500,0
20230609,162700,2499202500,58500,58500,58500,58500,0
20230609,162600,2499202500,58500,58500,58500,58500,0
20230609,162500,2499202500,58500,58500,58500,58500,0
20230609,162400,2499202500,58500,58500,58500,58500,0
20230609,162300,2499202500,58500,58500,58500,58500,0
20230609,162200,2499202500,58500,58500,58500,58500,0
20230609,162100,2499202500,58500,58500,58500,58500,0
20230609,162000,2499202500,58500,58500,58500,58500,726
20230609,161900,2499202500,58500,58500,58500,58500,0
20230609,161800,2499202500,58500,58500,58500,58500,0
20230609,161700,2499202500,58500,58500,58500,58500,0
20230609,161600,2499202500,58500,58500,58500,58500,0
20230609,161500,2499202500,58500,58500,58500,58500,0
20230609,161400,2499202500,58500,58500,58500,58500,0
20230609,161300,2499202500,58500,58500,58500,58500,0
20230609,161200,2499202500,58500,58500,58500,58500,0
20230609,161100,2499202500,58500,58500,58500,58500,0
20230609,161000,2499202500,58500,58500,58500,58500,0
20230609,160900,2499202500,58500,58500,58500,58500,0
20230609,160800,2499202500,58500,58500,58500,58500,0
20230609,160700,2499202500,58500,58500,58500,58500,0
20230609,160600,2499202500,58500,58500,58500,58500,0
20230609,160500,2499202500,58500,58500,58500,58500,0
20230609,160400,2499202500,58500,58500,58500,58500,0
20230609,160300,2499202500,58500,58500,58500,58500,0
20230609,160200,2499202500,58500,58500,58500,58500,0
20230609,160100,2499202500,58500,58500,58500,58500,0
20230609,160000,2499202500,58500,58500,58500,58500,0
20230609,155900,2499202500,58500,58500,58500,58500,0
20230609,155800,2499202500,58500,58500,58500,58500,0
20230609,155700,2499202500,58500,58500,58500,58500,0
20230609,155600,2499202500,58500,58500,58500,58500,0
20230609,155500,2499202500,58500,58500,58500,58500,0
20230609,155400,2499202500,58500,58500,58500,58500,0
20230609,155300,2499202500,58500,58500,58500,58500,0
20230609,155200,2499202500,58500,58500,58500,58500,0
20230609,155100,2499202500,58500,58500,58500,58500,0
20230609,155000,2499202500,58500,58500,58500,58500,726
20230609,154900,2499202500,58500,58500,58500,58500,0
20230609,154800,2499202500,58500,58500,58500,58500,0
20230609,154700,2499202500,58500,58500,58500,58500,0
20230609,154600,2499202500,58500,58500,58500,58500,0
20230609,154500,2499202500,58500,58500,58500,58500,0
20230609,154400,2499202500,58500,58500,58500,58500,0
20230609,154300,2499202500,58500,58500,58500,58500,0
20230609,154200,2499202500,58500,58500,58500,58500,0
20230609,154100,2499202500,58500,58500,58500,58500,0
20230609,154000,2499202500,58500,58500,58500,58500,0
20230609,153900,2499202500,58500,58500,58500,58500,0
20230609,153800,2499202500,58500,58500,58500,58500,0
20230609,153700,2499202500,58500,58500,58500,58500,0
20230609,153600,2499202500,58500,58500,58500,58500,0
20230609,153500,2499202500,58500,58500,58500,58500,0
20230609,153400,2499202500,58500,58500,58500,58500,0
20230609,153300,2499202500,58500,58500,58500,58500,0
20230609,153200,2499202500,58500,58500,58500,58500,0
20230609,153100,2499202500,58500,58500,58500,58500,0
20230609,153000,2499202500,58500,58500,58500,58500,726
20230609,152900,2456731500,58100,58100,58100,58100,0
20230609,152800,2456731500,58100,58100,58100,58100,0
20230609,152700,2456731500,58100,58100,58100,58100,0
20230609,152600,2456731500,58100,58100,58100,58100,0
20230609,152500,2456731500,58100,58100,58100,58100,0
20230609,152400,2456731500,58100,58100,58100,58100,0
20230609,152300,2456731500,58100,58100,58100,58100,0
20230609,152200,2456731500,58100,58100,58100,58100,0
20230609,152100,2456731500,58100,58100,58100,58100,0
20230609,152000,2456731500,58100,58100,58100,58100,0
20230609,151900,2456731500,58100,58100,58100,58100,50
20230609,151800,2453826500,58200,58200,58200,58200,25
20230609,151700,2452371500,58200,58200,58200,58200,30
20230609,151600,2450625500,58200,58300,58300,58200,220
20230609,151500,2437819500,58300,58300,58300,58300,10
20230609,151400,2437236500,58300,58300,58300,58300,0
20230609,151300,2437236500,58300,58200,58300,58200,116
20230609,151200,2430482200,58300,58300,58300,58300,1
20230609,151100,2430423900,58300,58200,58300,58200,3
20230609,151000,2430249200,58300,58300,58300,58300,0
20230609,150900,2430249200,58300,58300,58300,58300,25
20230609,150800,2428791700,58300,58200,58300,58200,10
20230609,150700,2428209200,58200,58200,58200,58200,3
20230609,150600,2428034600,58200,58200,58200,58200,42
20230609,150500,2425590200,58200,58100,58200,58100,11
20230609,150400,2424951000,58200,58200,58200,58200,14
20230609,150300,2424136200,58200,58200,58200,58200,2
20230609,150200,2424019800,58200,58200,58200,58200,322
20230609,150100,2405279400,58300,58300,58300,58300,73
20230609,150000,2401023500,58300,58100,58300,58100,204
20230609,145900,2389170700,58200,58200,58200,58200,0
20230609,145800,2389170700,58200,58200,58200,58200,2
20230609,145700,2389054300,58100,58100,58100,58100,0
20230609,145600,2389054300,58100,58300,58300,58100,33
20230609,145500,2387134700,58300,58300,58300,58300,8
20230609,145400,2386668300,58200,58200,58200,58200,32
20230609,145300,2384805900,58200,58200,58200,58200,17
20230609,145200,2383816500,58300,58200,58300,58200,3
20230609,145100,2383641700,58300,58300,58300,58300,0
20230609,145000,2383641700,58300,58300,58300,58300,1
20230609,144900,2383583400,58400,58200,58400,58200,153
20230609,144800,2374678600,58200,58200,58200,58200,53
20230609,144700,2371594000,58200,58200,58200,58200,74
20230609,144600,2367287200,58200,58200,58200,58100,199
20230609,144500,2355724100,58200,58200,58200,58200,14
20230609,144400,2354909300,58200,58200,58200,58200,7
20230609,144300,2354501900,58100,58200,58200,58100,30
20230609,144200,2352758500,58100,58200,58200,58100,50
20230609,144100,2349853400,58100,58100,58200,58100,49
20230609,144000,2347006400,58200,57800,58200,57700,66
20230609,143900,2343183500,58100,58200,58200,57700,516
20230609,143800,2313382900,57900,58000,58400,57800,46
20230609,143700,2310723000,57800,58300,58300,57800,357
20230609,143600,2290013500,58400,58400,58400,58300,196
20230609,143500,2278586500,58300,58400,58400,58300,58
20230609,143400,2275203300,58500,58500,58500,58500,2
20230609,143300,2275086300,58500,58500,58500,58500,1
20230609,143200,2275027800,58500,58500,58500,58500,15
20230609,143100,2274150300,58600,58600,58600,58600,0
20230609,143000,2274150300,58600,58600,58600,58600,1
20230609,142900,2274091700,58600,58600,58600,58400,863
20230609,142800,2223664400,58600,58600,58600,58600,0
20230609,142700,2223664400,58600,58500,58600,58500,4
20230609,142600,2223430100,58500,58500,58500,58500,0
20230609,142500,2223430100,58500,58600,58600,58500,21
20230609,142400,2222199600,58700,58700,58700,58700,1
20230609,142300,2222140900,58500,58600,58600,58500,13
20230609,142200,2221380200,58600,58600,58600,58600,210
20230609,142100,2209074200,58600,58600,58600,58600,0
20230609,142000,2209074200,58600,58600,58600,58600,38
20230609,141900,2206847400,58500,58500,58500,58500,49
20230609,141800,2203980900,58600,58600,58600,58600,0
20230609,141700,2203980900,58600,58600,58600,58600,10
20230609,141600,2203394900,58600,58600,58600,58600,1
20230609,141500,2203336300,58700,58700,58700,58700,0
20230609,141400,2203336300,58700,58700,58700,58700,21
20230609,141300,2202103600,58700,58700,58700,58700,0
20230609,141200,2202103600,58700,58700,58700,58700,6
20230609,141100,2201751400,58800,58800,58800,58800,20
20230609,141000,2200575400,58800,58800,58800,58800,1
20230609,140900,2200516600,58300,58700,58700,58300,1000
20230609,140800,2142178100,58700,58800,58800,58700,52
20230609,140700,2139125400,58800,58800,58800,58800,0
20230609,140600,2139125400,58800,58800,58800,58800,18
20230609,140500,2138067000,58800,58800,58800,58800,14
20230609,140400,2137243800,58900,58800,58900,58800,317
20230609,140300,2118583400,58800,58800,58800,58800,126
20230609,140200,2111174600,58800,58700,58800,58700,14
20230609,140100,2110351900,58700,58800,58800,58700,55
20230609,140000,2107123300,58800,58800,58800,58800,1
20230609,135900,2107064500,58700,58700,58700,58700,264
20230609,135800,2091567700,58600,58600,58600,58600,78
20230609,135700,2086996900,58600,58500,58600,58500,102
20230609,135600,2081029200,58400,58400,58400,58300,152
20230609,135500,2072152900,58300,58200,58300,58200,75
20230609,135400,2067785300,58300,58300,58300,58300,20
20230609,135300,2066619300,58300,58200,58300,58200,61
20230609,135200,2063069000,58200,58300,58300,58200,2
20230609,135100,2062952500,58200,58200,58200,58200,84
20230609,135000,2058063700,58200,58100,58200,58100,13
20230609,134900,2057308300,58100,58000,58100,58000,13
20230609,134800,2056554000,58000,58000,58100,58000,84
20230609,134700,2051681700,58100,58100,58100,58100,23
20230609,134600,2050345400,58100,58100,58100,58100,15
20230609,134500,2049473900,58100,58000,58100,58000,37
20230609,134400,2047327800,58000,58000,58000,58000,42
20230609,134300,2044891800,58100,58100,58100,58100,1
20230609,134200,2044833700,58100,58000,58100,58000,13
20230609,134100,2044079500,58000,58200,58200,58000,145
20230609,134000,2035669300,58200,58200,58200,58200,0
20230609,133900,2035669300,58200,58200,58200,58200,3
20230609,133800,2035494700,58200,58200,58200,58200,9
20230609,133700,2034970900,58200,58200,58200,58200,4
20230609,133600,2034738100,58200,58200,58200,58200,5
20230609,133500,2034447100,58300,58300,58300,58300,1
20230609,133400,2034388800,57700,58100,58100,57700,587
20230609,133300,2000464100,58400,58400,58400,58100,37
20230609,133200,1998309100,58300,58300,58300,58300,1
20230609,133100,1998250800,58500,58500,58500,58500,0
20230609,133000,1998250800,58500,58400,58500,57700,3351
20230609,132900,1803638700,58400,58400,58400,58400,1
20230609,132800,1803580300,58300,58300,58300,58300,100
20230609,132700,1797750300,58300,58400,58400,58300,59
20230609,132600,1794309600,58400,58400,58400,58400,0
20230609,132500,1794309600,58400,58400,58400,58400,1
20230609,132400,1794251200,58300,58400,58400,58300,48
20230609,132300,1791449000,58500,58500,58500,58500,0
20230609,132200,1791449000,58500,58500,58500,58500,0
20230609,132100,1791449000,58500,58500,58500,58500,0
20230609,132000,1791449000,58500,58500,58500,58500,6
20230609,131900,1791098000,58500,58500,58500,58500,0
20230609,131800,1791098000,58500,58500,58500,58500,0
20230609,131700,1791098000,58500,58500,58600,58500,61
20230609,131600,1787529400,58500,58600,58600,58500,30
20230609,131500,1785773400,58600,58600,58600,58600,0
20230609,131400,1785773400,58600,58500,58600,58500,50
20230609,131300,1782848300,58600,58600,58600,58600,83
20230609,131200,1777984500,58600,58600,58600,58600,0
20230609,131100,1777984500,58600,58600,58600,58600,1
20230609,131000,1777925900,58500,58600,58600,58500,59
20230609,130900,1774473400,58500,58500,58500,58500,0
20230609,130800,1774473400,58500,58500,58500,58500,0
20230609,130700,1774473400,58500,58600,58600,58500,83
20230609,130600,1769616300,58500,58400,58500,58400,102
20230609,130500,1763649800,58400,58400,58400,58400,0
20230609,130400,1763649800,58400,58400,58400,58400,39
20230609,130300,1761372200,58400,58300,58400,58300,20
20230609,130200,1760205200,58300,58200,58300,58100,75
20230609,130100,1755841100,58100,58100,58100,58100,0
20230609,130000,1755841100,58100,58100,58200,58100,161
20230609,125900,1746485800,58100,58100,58100,58100,201
20230609,125800,1734807700,58100,58100,58100,58100,0
20230609,125700,1734807700,58100,58100,58100,58100,49
20230609,125600,1731960800,58200,58100,58200,58100,11
20230609,125500,1731321600,58100,58100,58100,58100,20
20230609,125400,1730159600,58100,58100,58100,58100,31
20230609,125300,1728358500,58100,58100,58100,58100,49
20230609,125200,1725511600,58100,58100,58100,58100,10
20230609,125100,1724930600,58100,58200,58200,58100,4
20230609,125000,1724698100,58200,58100,58200,58100,140
20230609,124900,1716562100,58200,58200,58200,58200,11
20230609,124800,1715921900,58100,58100,58100,58100,478
20230609,124700,1688150100,58200,58100,58200,58100,36
20230609,124600,1686055000,58100,58200,58200,58100,69
20230609,124500,1682044100,58200,58300,58300,58200,103
20230609,124400,1676049400,58300,58300,58300,58300,190
20230609,124300,1664972400,58400,58500,58500,58400,52
20230609,124200,1661935300,58500,58500,58500,58500,1
20230609,124100,1661876800,58400,58300,58400,58300,197
20230609,124000,1650382300,58400,58400,58400,58400,6
20230609,123900,1650031900,58300,58300,58300,58300,0
20230609,123800,1650031900,58300,58300,58300,58300,1
20230609,123700,1649973600,58300,58300,58300,58300,20
20230609,123600,1648807600,58300,58500,58500,58300,53
20230609,123500,1645713300,58600,58600,58600,58600,0
20230609,123400,1645713300,58600,58600,58600,58600,1
20230609,123300,1645654700,58600,58300,58600,58300,159
20230609,123200,1636361800,58400,58400,58400,58400,9
20230609,123100,1635836200,58400,58400,58400,58400,5
20230609,123000,1635544200,58400,58400,58400,58400,2
20230609,122900,1635427400,58400,58400,58400,58400,9
20230609,122800,1634901800,58300,58300,58300,58300,25
20230609,122700,1633444300,58300,58300,58300,58300,20
20230609,122600,1632278300,58200,58200,58200,58200,170
20230609,122500,1622384300,58200,58200,58300,58200,23
20230609,122400,1621045600,58200,58200,58200,58200,7
20230609,122300,1620638200,58200,58300,58300,58200,32
20230609,122200,1618775700,58300,58400,58400,58300,17
20230609,122100,1617783800,58400,58400,58400,58400,162
20230609,122000,1608323000,58400,58400,58400,58400,0
20230609,121900,1608323000,58400,58400,58400,58400,49
20230609,121800,1605461400,58400,58600,58600,58400,4
20230609,121700,1605227400,58600,58500,58600,58500,100
20230609,121600,1599372300,58400,58400,58400,58400,68
20230609,121500,1595401100,58400,58400,58400,58400,10
20230609,121400,1594817100,58300,58300,58300,58200,59
20230609,121300,1591378900,58300,58300,58300,58300,27
20230609,121200,1589804800,58200,58200,58200,58200,49
20230609,121100,1586953000,58200,58200,58200,58200,32
20230609,121000,1585090600,58200,58200,58200,58200,1
20230609,120900,1585032400,58200,58200,58200,58200,167
20230609,120800,1575313000,58300,58300,58300,58300,12
20230609,120700,1574613400,58300,58300,58300,58300,12
20230609,120600,1573913800,58300,58300,58300,58300,450
20230609,120500,1547678800,58300,58400,58400,58300,30
20230609,120400,1545929300,58300,58300,58300,58300,0
20230609,120300,1545929300,58300,58500,58600,58300,528
20230609,120200,1515112300,58400,58400,58400,58400,123
20230609,120100,1507929100,58400,58500,58500,58400,20
20230609,120000,1506760900,58500,58500,58500,58500,0
20230609,115900,1506760900,58500,58500,58500,58500,0
20230609,115800,1506760900,58500,58500,58500,58500,3
20230609,115700,1506585400,58600,58600,58600,58600,2
20230609,115600,1506468200,58600,58600,58600,58600,0
20230609,115500,1506468200,58600,58600,58600,58600,4
20230609,115400,1506233800,58700,58700,58700,58700,5
20230609,115300,1505940300,58700,58700,58700,58700,0
20230609,115200,1505940300,58700,58700,58700,58700,1
20230609,115100,1505881600,58800,58800,58800,58800,0
20230609,115000,1505881600,58800,58800,58800,58800,6
20230609,114900,1505528800,58400,58700,58800,58400,154
20230609,114800,1496504100,58700,58400,58700,58400,350
20230609,114700,1476044900,58500,58500,58500,58500,11
20230609,114600,1475401400,58500,58500,58500,58500,1
20230609,114500,1475342900,58400,58500,58500,58400,59
20230609,114400,1471896300,58400,58400,58400,58400,0
20230609,114300,1471896300,58400,58400,58400,58400,100
20230609,114200,1466056300,58500,58500,58500,58500,2
20230609,114100,1465939300,58400,58400,58400,58400,49
20230609,114000,1463077700,58500,58500,58500,58500,25
20230609,113900,1461615200,58500,58500,58500,58500,1
20230609,113800,1461556700,58500,58500,58500,58500,25
20230609,113700,1460094200,58500,58500,58500,58400,89
20230609,113600,1454893700,58500,58500,58500,58500,0
20230609,113500,1454893700,58500,58400,58500,58400,61
20230609,113400,1451330100,58500,58400,58500,58400,20
20230609,113300,1450161600,58400,58400,58400,58400,155
20230609,113200,1441109600,58500,58400,58500,58400,25
20230609,113100,1439649100,58400,58500,58500,58400,77
20230609,113000,1435151300,58500,58500,58500,58500,0
20230609,112900,1435151300,58500,58500,58500,58500,7
20230609,112800,1434741800,58500,58500,58500,58500,2
20230609,112700,1434624800,58500,58500,58500,58500,44
20230609,112600,1432050800,58500,58500,58500,58400,55
20230609,112500,1428838100,58500,58500,58500,58500,9
20230609,112400,1428311600,58400,58400,58400,58400,0
20230609,112300,1428311600,58400,58600,58600,58400,45
20230609,112200,1425682700,58600,58400,58600,58400,183
20230609,112100,1414971700,58400,58500,58500,58400,39
20230609,112000,1412693100,58500,58300,58500,58300,22
20230609,111900,1411407300,58400,58300,58400,58300,10
20230609,111800,1410824100,58300,58300,58300,58300,2
20230609,111700,1410707500,58200,58300,58300,58200,118
20230609,111600,1403837800,58600,58600,58600,58600,1
20230609,111500,1403779200,58300,58600,58600,58300,223
20230609,111400,1390768800,58500,58500,58500,58500,6
20230609,111300,1390417800,58600,58500,58600,58500,110
20230609,111200,1383982600,58600,58700,58700,58500,210
20230609,111100,1371696100,58700,58900,58900,58500,1076
20230609,111000,1308706700,58900,58900,58900,58700,162
20230609,110900,1299196600,58700,58700,58700,58700,0
20230609,110800,1299196600,58700,58900,58900,58700,123
20230609,110700,1291967200,59000,58800,59000,58800,101
20230609,110600,1286015100,58900,58900,58900,58900,74
20230609,110500,1281656500,59000,59000,59000,59000,1
20230609,110400,1281597500,59000,58900,59000,58900,53
20230609,110300,1278475400,59000,59000,59000,59000,12
20230609,110200,1277767400,58900,58900,58900,58900,50
20230609,110100,1274822400,58900,58900,58900,58900,34
20230609,110000,1272819800,58900,58900,58900,58900,94
20230609,105900,1267283200,58900,58900,58900,58900,33
20230609,105800,1265339500,59000,59000,59100,59000,521
20230609,105700,1234598900,59000,59100,59100,59000,309
20230609,105600,1216339900,59100,59100,59100,59100,38
20230609,105500,1214094100,59100,59300,59300,59100,41
20230609,105400,1211668700,59300,59300,59300,59300,41
20230609,105300,1209237400,59300,59300,59300,59300,101
20230609,105200,1203248100,59300,59200,59300,59100,816
20230609,105100,1154874500,59200,59200,59200,59200,0
20230609,105000,1154874500,59200,59300,59300,59200,62
20230609,104900,1151202800,59300,59200,59300,59200,51
20230609,104800,1148183500,59200,59200,59200,59100,192
20230609,104700,1136827100,59100,59100,59100,59100,54
20230609,104600,1133635700,59100,59100,59100,59100,2
20230609,104500,1133517500,59200,59200,59200,59200,51
20230609,104400,1130498300,59200,59100,59200,59100,39
20230609,104300,1128193300,59100,59100,59200,59000,265
20230609,104200,1112531300,59000,59100,59100,59000,37
20230609,104100,1110346600,59000,59100,59100,59000,6
20230609,104000,1109992100,59000,59100,59100,59000,87
20230609,103900,1104855500,59100,59100,59100,59100,17
20230609,103800,1103850800,59100,59100,59100,59100,30
20230609,103700,1102077800,59100,59100,59100,59100,10
20230609,103600,1101486800,59100,59100,59100,59000,155
20230609,103500,1092338500,59100,59100,59100,59100,58
20230609,103400,1088910700,59100,59100,59100,59100,15
20230609,103300,1088024200,59100,59100,59100,59100,111
20230609,103200,1081464100,59100,59100,59200,59100,313
20230609,103100,1062964800,59100,59100,59100,59100,1
20230609,103000,1062905700,59200,59300,59300,59100,66
20230609,102900,1059001400,59300,59300,59300,59300,4
20230609,102800,1058764200,59100,59200,59200,59100,116
20230609,102700,1051908500,59200,59200,59200,59200,2
20230609,102600,1051790100,59100,59200,59200,59100,513
20230609,102500,1021430400,59200,59200,59200,59200,100
20230609,102400,1015510400,59200,59200,59200,59200,6
20230609,102300,1015155200,59200,59300,59300,59100,189
20230609,102200,1003977800,59300,59200,59300,59200,83
20230609,102100,999064100,59200,59100,59200,59100,147
20230609,102000,990364800,59200,59200,59200,59200,916
20230609,101900,936137600,59300,59300,59300,59300,68
20230609,101800,932105200,59300,59300,59300,59300,100
20230609,101700,926175200,59300,59400,59400,59300,101
20230609,101600,920185800,59300,59300,59300,59300,224
20230609,101500,906902600,59300,59300,59300,59300,5
20230609,101400,906606100,59300,59300,59300,59300,200
20230609,101300,894746100,59300,59300,59300,59300,59
20230609,101200,891247400,59300,59300,59300,59300,57
20230609,101100,887867300,59300,59300,59300,59300,0
20230609,101000,887867300,59300,59300,59400,59300,101
20230609,100900,881869000,59300,59300,59400,59300,149
20230609,100800,873033200,59300,59300,59300,59300,10
20230609,100700,872440200,59400,59400,59400,59400,30
20230609,100600,870658200,59300,59300,59300,59300,149
20230609,100500,861822500,59300,59300,59300,59300,10
20230609,100400,861229500,59400,59400,59400,59300,51
20230609,100300,858204100,59300,59300,59300,59300,141
20230609,100200,849842800,59400,59400,59400,59400,145
20230609,100100,841229800,59400,59400,59400,59400,68
20230609,100000,837190600,59500,59400,59500,59400,119
20230609,095900,830120200,59400,59500,59500,59400,122
20230609,095800,822866100,59600,59500,59600,59500,100
20230609,095700,816906300,59500,59500,59500,59400,103
20230609,095600,810784000,59500,59400,59500,59400,22
20230609,095500,809476500,59400,59500,59500,59400,35
20230609,095400,807397400,59500,59500,59500,59500,101
20230609,095300,801387900,59500,59500,59500,59500,386
20230609,095200,778420900,59500,59600,59600,59500,53
20230609,095100,775267100,59500,59500,59500,59500,253
20230609,095000,760213600,59600,59600,59600,59600,3
20230609,094900,760034800,59600,59500,59600,59500,381
20230609,094800,737364100,59500,59600,59600,59500,60
20230609,094700,733793100,59500,59500,59500,59500,132
20230609,094600,725939100,59500,59500,59500,59500,103
20230609,094500,719810600,59500,59500,59500,59500,79
20230609,094400,715110100,59500,59500,59500,59500,75
20230609,094300,710647600,59400,59400,59500,59400,19
20230609,094200,709518600,59400,59400,59400,59400,149
20230609,094100,700668000,59400,59400,59400,59400,200
20230609,094000,688788000,59500,59500,59500,59500,2
20230609,093900,688669000,59400,59500,59600,59400,453
20230609,093800,661727200,59600,59600,59600,59600,1
20230609,093700,661667600,59500,59500,59500,59500,166
20230609,093600,651790600,59500,59600,59600,59500,406
20230609,093500,627609300,59600,59700,59700,59600,259
20230609,093400,612151900,59700,59700,59700,59700,228
20230609,093300,598540300,59800,59800,59800,59800,95
20230609,093200,592859300,59800,59900,59900,59800,51
20230609,093100,589809400,59900,59900,59900,59900,11
20230609,093000,589150500,59800,59800,59800,59800,152
20230609,092900,580060900,59800,59800,59800,59800,119
20230609,092800,572944700,59800,59800,59800,59800,33
20230609,092700,570971300,59800,59800,59800,59800,2
20230609,092600,570851700,59900,59900,59900,59800,229
20230609,092500,557155100,59900,59900,59900,59900,121
20230609,092400,549907200,59800,60000,60000,59800,106
20230609,092300,543567400,59800,59900,59900,59800,192
20230609,092200,532075500,59900,59900,60000,59900,165
20230609,092100,522187000,60000,60000,60000,59900,424
20230609,092000,496757300,60000,60000,60000,60000,70
20230609,091900,492557300,60000,60000,60000,59900,945
20230609,091800,435863200,60000,60000,60000,59900,256
20230609,091700,420506800,59900,60000,60000,59900,138
20230609,091600,412237800,59900,60000,60000,59900,421
20230609,091500,386978800,60000,59900,60000,59900,1212
20230609,091400,314310100,59900,59900,59900,59700,142
20230609,091300,305811500,59800,59500,59800,59500,759
20230609,091200,260520700,59500,59500,59500,59500,10
20230609,091100,259925700,59500,59500,59500,59500,10
20230609,091000,259330700,59500,59500,59600,59500,67
20230609,090900,255339100,59600,59600,59600,59600,39
20230609,090800,253014700,59600,59600,59600,59500,46
20230609,090700,250274100,59600,59500,59600,59500,171
20230609,090600,240096400,59600,59600,59700,59600,124
20230609,090500,232703800,59600,59500,59600,59500,422
20230609,090400,207577600,59500,59600,59700,59500,393
20230609,090300,184146600,59400,59800,59800,59400,440
20230609,090200,157933800,59800,59500,59800,59500,143
20230609,090100,149395000,59500,59800,59800,59500,1203
20230609,090000,77773600,59800,59600,59800,59600,1304