KissMeData/005010/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,222400,3635463120,6380,6380,6380,6380,14796
20230609,222300,3635463120,6380,6380,6380,6380,0
20230609,222200,3635463120,6380,6380,6380,6380,0
20230609,222100,3635463120,6380,6380,6380,6380,0
20230609,222000,3635463120,6380,6380,6380,6380,0
20230609,221900,3635463120,6380,6380,6380,6380,0
20230609,221800,3635463120,6380,6380,6380,6380,0
20230609,221700,3635463120,6380,6380,6380,6380,0
20230609,221600,3635463120,6380,6380,6380,6380,0
20230609,221500,3635463120,6380,6380,6380,6380,0
20230609,221400,3635463120,6380,6380,6380,6380,0
20230609,221300,3635463120,6380,6380,6380,6380,0
20230609,221200,3635463120,6380,6380,6380,6380,0
20230609,221100,3635463120,6380,6380,6380,6380,0
20230609,221000,3635463120,6380,6380,6380,6380,0
20230609,220900,3635463120,6380,6380,6380,6380,0
20230609,220800,3635463120,6380,6380,6380,6380,0
20230609,220700,3635463120,6380,6380,6380,6380,0
20230609,220600,3635463120,6380,6380,6380,6380,0
20230609,220500,3635463120,6380,6380,6380,6380,0
20230609,220400,3635463120,6380,6380,6380,6380,0
20230609,220300,3635463120,6380,6380,6380,6380,0
20230609,220200,3635463120,6380,6380,6380,6380,0
20230609,220100,3635463120,6380,6380,6380,6380,0
20230609,220000,3635463120,6380,6380,6380,6380,0
20230609,215900,3635463120,6380,6380,6380,6380,0
20230609,215800,3635463120,6380,6380,6380,6380,0
20230609,215700,3635463120,6380,6380,6380,6380,0
20230609,215600,3635463120,6380,6380,6380,6380,0
20230609,215500,3635463120,6380,6380,6380,6380,0
20230609,215400,3635463120,6380,6380,6380,6380,14796
20230609,215300,3635463120,6380,6380,6380,6380,0
20230609,215200,3635463120,6380,6380,6380,6380,0
20230609,215100,3635463120,6380,6380,6380,6380,0
20230609,215000,3635463120,6380,6380,6380,6380,0
20230609,214900,3635463120,6380,6380,6380,6380,0
20230609,214800,3635463120,6380,6380,6380,6380,0
20230609,214700,3635463120,6380,6380,6380,6380,0
20230609,214600,3635463120,6380,6380,6380,6380,0
20230609,214500,3635463120,6380,6380,6380,6380,0
20230609,214400,3635463120,6380,6380,6380,6380,0
20230609,214300,3635463120,6380,6380,6380,6380,0
20230609,214200,3635463120,6380,6380,6380,6380,0
20230609,214100,3635463120,6380,6380,6380,6380,0
20230609,214000,3635463120,6380,6380,6380,6380,0
20230609,213900,3635463120,6380,6380,6380,6380,0
20230609,213800,3635463120,6380,6380,6380,6380,0
20230609,213700,3635463120,6380,6380,6380,6380,0
20230609,213600,3635463120,6380,6380,6380,6380,0
20230609,213500,3635463120,6380,6380,6380,6380,0
20230609,213400,3635463120,6380,6380,6380,6380,0
20230609,213300,3635463120,6380,6380,6380,6380,0
20230609,213200,3635463120,6380,6380,6380,6380,0
20230609,213100,3635463120,6380,6380,6380,6380,0
20230609,213000,3635463120,6380,6380,6380,6380,0
20230609,212900,3635463120,6380,6380,6380,6380,0
20230609,212800,3635463120,6380,6380,6380,6380,0
20230609,212700,3635463120,6380,6380,6380,6380,0
20230609,212600,3635463120,6380,6380,6380,6380,0
20230609,212500,3635463120,6380,6380,6380,6380,0
20230609,212400,3635463120,6380,6380,6380,6380,14796
20230609,212300,3635463120,6380,6380,6380,6380,0
20230609,212200,3635463120,6380,6380,6380,6380,0
20230609,212100,3635463120,6380,6380,6380,6380,0
20230609,212000,3635463120,6380,6380,6380,6380,0
20230609,211900,3635463120,6380,6380,6380,6380,0
20230609,211800,3635463120,6380,6380,6380,6380,0
20230609,211700,3635463120,6380,6380,6380,6380,0
20230609,211600,3635463120,6380,6380,6380,6380,0
20230609,211500,3635463120,6380,6380,6380,6380,0
20230609,211400,3635463120,6380,6380,6380,6380,0
20230609,211300,3635463120,6380,6380,6380,6380,0
20230609,211200,3635463120,6380,6380,6380,6380,0
20230609,211100,3635463120,6380,6380,6380,6380,0
20230609,211000,3635463120,6380,6380,6380,6380,0
20230609,210900,3635463120,6380,6380,6380,6380,0
20230609,210800,3635463120,6380,6380,6380,6380,0
20230609,210700,3635463120,6380,6380,6380,6380,0
20230609,210600,3635463120,6380,6380,6380,6380,0
20230609,210500,3635463120,6380,6380,6380,6380,0
20230609,210400,3635463120,6380,6380,6380,6380,0
20230609,210300,3635463120,6380,6380,6380,6380,0
20230609,210200,3635463120,6380,6380,6380,6380,0
20230609,210100,3635463120,6380,6380,6380,6380,0
20230609,210000,3635463120,6380,6380,6380,6380,0
20230609,205900,3635463120,6380,6380,6380,6380,0
20230609,205800,3635463120,6380,6380,6380,6380,0
20230609,205700,3635463120,6380,6380,6380,6380,0
20230609,205600,3635463120,6380,6380,6380,6380,0
20230609,205500,3635463120,6380,6380,6380,6380,0
20230609,205400,3635463120,6380,6380,6380,6380,14796
20230609,205300,3635463120,6380,6380,6380,6380,0
20230609,205200,3635463120,6380,6380,6380,6380,0
20230609,205100,3635463120,6380,6380,6380,6380,0
20230609,205000,3635463120,6380,6380,6380,6380,0
20230609,204900,3635463120,6380,6380,6380,6380,0
20230609,204800,3635463120,6380,6380,6380,6380,0
20230609,204700,3635463120,6380,6380,6380,6380,0
20230609,204600,3635463120,6380,6380,6380,6380,0
20230609,204500,3635463120,6380,6380,6380,6380,0
20230609,204400,3635463120,6380,6380,6380,6380,0
20230609,204300,3635463120,6380,6380,6380,6380,0
20230609,204200,3635463120,6380,6380,6380,6380,0
20230609,204100,3635463120,6380,6380,6380,6380,0
20230609,204000,3635463120,6380,6380,6380,6380,0
20230609,203900,3635463120,6380,6380,6380,6380,0
20230609,203800,3635463120,6380,6380,6380,6380,0
20230609,203700,3635463120,6380,6380,6380,6380,0
20230609,203600,3635463120,6380,6380,6380,6380,0
20230609,203500,3635463120,6380,6380,6380,6380,0
20230609,203400,3635463120,6380,6380,6380,6380,0
20230609,203300,3635463120,6380,6380,6380,6380,0
20230609,203200,3635463120,6380,6380,6380,6380,0
20230609,203100,3635463120,6380,6380,6380,6380,0
20230609,203000,3635463120,6380,6380,6380,6380,0
20230609,202900,3635463120,6380,6380,6380,6380,0
20230609,202800,3635463120,6380,6380,6380,6380,0
20230609,202700,3635463120,6380,6380,6380,6380,0
20230609,202600,3635463120,6380,6380,6380,6380,0
20230609,202500,3635463120,6380,6380,6380,6380,0
20230609,202400,3635463120,6380,6380,6380,6380,14796
20230609,202300,3635463120,6380,6380,6380,6380,0
20230609,202200,3635463120,6380,6380,6380,6380,0
20230609,202100,3635463120,6380,6380,6380,6380,0
20230609,202000,3635463120,6380,6380,6380,6380,0
20230609,201900,3635463120,6380,6380,6380,6380,0
20230609,201800,3635463120,6380,6380,6380,6380,0
20230609,201700,3635463120,6380,6380,6380,6380,0
20230609,201600,3635463120,6380,6380,6380,6380,0
20230609,201500,3635463120,6380,6380,6380,6380,0
20230609,201400,3635463120,6380,6380,6380,6380,0
20230609,201300,3635463120,6380,6380,6380,6380,0
20230609,201200,3635463120,6380,6380,6380,6380,0
20230609,201100,3635463120,6380,6380,6380,6380,0
20230609,201000,3635463120,6380,6380,6380,6380,0
20230609,200900,3635463120,6380,6380,6380,6380,0
20230609,200800,3635463120,6380,6380,6380,6380,0
20230609,200700,3635463120,6380,6380,6380,6380,0
20230609,200600,3635463120,6380,6380,6380,6380,0
20230609,200500,3635463120,6380,6380,6380,6380,0
20230609,200400,3635463120,6380,6380,6380,6380,0
20230609,200300,3635463120,6380,6380,6380,6380,0
20230609,200200,3635463120,6380,6380,6380,6380,0
20230609,200100,3635463120,6380,6380,6380,6380,0
20230609,200000,3635463120,6380,6380,6380,6380,0
20230609,195900,3635463120,6380,6380,6380,6380,0
20230609,195800,3635463120,6380,6380,6380,6380,0
20230609,195700,3635463120,6380,6380,6380,6380,0
20230609,195600,3635463120,6380,6380,6380,6380,0
20230609,195500,3635463120,6380,6380,6380,6380,0
20230609,195400,3635463120,6380,6380,6380,6380,14796
20230609,195300,3635463120,6380,6380,6380,6380,0
20230609,195200,3635463120,6380,6380,6380,6380,0
20230609,195100,3635463120,6380,6380,6380,6380,0
20230609,195000,3635463120,6380,6380,6380,6380,0
20230609,194900,3635463120,6380,6380,6380,6380,0
20230609,194800,3635463120,6380,6380,6380,6380,0
20230609,194700,3635463120,6380,6380,6380,6380,0
20230609,194600,3635463120,6380,6380,6380,6380,0
20230609,194500,3635463120,6380,6380,6380,6380,0
20230609,194400,3635463120,6380,6380,6380,6380,0
20230609,194300,3635463120,6380,6380,6380,6380,0
20230609,194200,3635463120,6380,6380,6380,6380,0
20230609,194100,3635463120,6380,6380,6380,6380,0
20230609,194000,3635463120,6380,6380,6380,6380,0
20230609,193900,3635463120,6380,6380,6380,6380,0
20230609,193800,3635463120,6380,6380,6380,6380,0
20230609,193700,3635463120,6380,6380,6380,6380,0
20230609,193600,3635463120,6380,6380,6380,6380,0
20230609,193500,3635463120,6380,6380,6380,6380,0
20230609,193400,3635463120,6380,6380,6380,6380,0
20230609,193300,3635463120,6380,6380,6380,6380,0
20230609,193200,3635463120,6380,6380,6380,6380,0
20230609,193100,3635463120,6380,6380,6380,6380,0
20230609,193000,3635463120,6380,6380,6380,6380,0
20230609,192900,3635463120,6380,6380,6380,6380,0
20230609,192800,3635463120,6380,6380,6380,6380,0
20230609,192700,3635463120,6380,6380,6380,6380,0
20230609,192600,3635463120,6380,6380,6380,6380,0
20230609,192500,3635463120,6380,6380,6380,6380,0
20230609,192400,3635463120,6380,6380,6380,6380,14796
20230609,192300,3635463120,6380,6380,6380,6380,0
20230609,192200,3635463120,6380,6380,6380,6380,0
20230609,192100,3635463120,6380,6380,6380,6380,0
20230609,192000,3635463120,6380,6380,6380,6380,0
20230609,191900,3635463120,6380,6380,6380,6380,0
20230609,191800,3635463120,6380,6380,6380,6380,0
20230609,191700,3635463120,6380,6380,6380,6380,0
20230609,191600,3635463120,6380,6380,6380,6380,0
20230609,191500,3635463120,6380,6380,6380,6380,0
20230609,191400,3635463120,6380,6380,6380,6380,0
20230609,191300,3635463120,6380,6380,6380,6380,0
20230609,191200,3635463120,6380,6380,6380,6380,0
20230609,191100,3635463120,6380,6380,6380,6380,0
20230609,191000,3635463120,6380,6380,6380,6380,0
20230609,190900,3635463120,6380,6380,6380,6380,0
20230609,190800,3635463120,6380,6380,6380,6380,0
20230609,190700,3635463120,6380,6380,6380,6380,0
20230609,190600,3635463120,6380,6380,6380,6380,0
20230609,190500,3635463120,6380,6380,6380,6380,0
20230609,190400,3635463120,6380,6380,6380,6380,0
20230609,190300,3635463120,6380,6380,6380,6380,0
20230609,190200,3635463120,6380,6380,6380,6380,0
20230609,190100,3635463120,6380,6380,6380,6380,0
20230609,190000,3635463120,6380,6380,6380,6380,0
20230609,185900,3635463120,6380,6380,6380,6380,0
20230609,185800,3635463120,6380,6380,6380,6380,0
20230609,185700,3635463120,6380,6380,6380,6380,0
20230609,185600,3635463120,6380,6380,6380,6380,0
20230609,185500,3635463120,6380,6380,6380,6380,0
20230609,185400,3635463120,6380,6380,6380,6380,14796
20230609,185300,3635463120,6380,6380,6380,6380,0
20230609,185200,3635463120,6380,6380,6380,6380,0
20230609,185100,3635463120,6380,6380,6380,6380,0
20230609,185000,3635463120,6380,6380,6380,6380,0
20230609,184900,3635463120,6380,6380,6380,6380,0
20230609,184800,3635463120,6380,6380,6380,6380,0
20230609,184700,3635463120,6380,6380,6380,6380,0
20230609,184600,3635463120,6380,6380,6380,6380,0
20230609,184500,3635463120,6380,6380,6380,6380,0
20230609,184400,3635463120,6380,6380,6380,6380,0
20230609,184300,3635463120,6380,6380,6380,6380,0
20230609,184200,3635463120,6380,6380,6380,6380,0
20230609,184100,3635463120,6380,6380,6380,6380,0
20230609,184000,3635463120,6380,6380,6380,6380,0
20230609,183900,3635463120,6380,6380,6380,6380,0
20230609,183800,3635463120,6380,6380,6380,6380,0
20230609,183700,3635463120,6380,6380,6380,6380,0
20230609,183600,3635463120,6380,6380,6380,6380,0
20230609,183500,3635463120,6380,6380,6380,6380,0
20230609,183400,3635463120,6380,6380,6380,6380,0
20230609,183300,3635463120,6380,6380,6380,6380,0
20230609,183200,3635463120,6380,6380,6380,6380,0
20230609,183100,3635463120,6380,6380,6380,6380,0
20230609,183000,3635463120,6380,6380,6380,6380,0
20230609,182900,3635463120,6380,6380,6380,6380,0
20230609,182800,3635463120,6380,6380,6380,6380,0
20230609,182700,3635463120,6380,6380,6380,6380,0
20230609,182600,3635463120,6380,6380,6380,6380,0
20230609,182500,3635463120,6380,6380,6380,6380,0
20230609,182400,3635463120,6380,6380,6380,6380,14796
20230609,182300,3635463120,6380,6380,6380,6380,0
20230609,182200,3635463120,6380,6380,6380,6380,0
20230609,182100,3635463120,6380,6380,6380,6380,0
20230609,182000,3635463120,6380,6380,6380,6380,0
20230609,181900,3635463120,6380,6380,6380,6380,0
20230609,181800,3635463120,6380,6380,6380,6380,0
20230609,181700,3635463120,6380,6380,6380,6380,0
20230609,181600,3635463120,6380,6380,6380,6380,0
20230609,181500,3635463120,6380,6380,6380,6380,0
20230609,181400,3635463120,6380,6380,6380,6380,0
20230609,181300,3635463120,6380,6380,6380,6380,0
20230609,181200,3635463120,6380,6380,6380,6380,0
20230609,181100,3635463120,6380,6380,6380,6380,0
20230609,181000,3635463120,6380,6380,6380,6380,0
20230609,180900,3635463120,6380,6380,6380,6380,0
20230609,180800,3635463120,6380,6380,6380,6380,0
20230609,180700,3635463120,6380,6380,6380,6380,0
20230609,180600,3635463120,6380,6380,6380,6380,0
20230609,180500,3635463120,6380,6380,6380,6380,0
20230609,180400,3635463120,6380,6380,6380,6380,0
20230609,180300,3635463120,6380,6380,6380,6380,0
20230609,180200,3635463120,6380,6380,6380,6380,0
20230609,180100,3635463120,6380,6380,6380,6380,0
20230609,180000,3635463120,6380,6380,6380,6380,0
20230609,175900,3635463120,6380,6380,6380,6380,0
20230609,175800,3635463120,6380,6380,6380,6380,0
20230609,175700,3635463120,6380,6380,6380,6380,0
20230609,175600,3635463120,6380,6380,6380,6380,0
20230609,175500,3635463120,6380,6380,6380,6380,0
20230609,175400,3635463120,6380,6380,6380,6380,14796
20230609,175300,3635463120,6380,6380,6380,6380,0
20230609,175200,3635463120,6380,6380,6380,6380,0
20230609,175100,3635463120,6380,6380,6380,6380,0
20230609,175000,3635463120,6380,6380,6380,6380,0
20230609,174900,3635463120,6380,6380,6380,6380,0
20230609,174800,3635463120,6380,6380,6380,6380,0
20230609,174700,3635463120,6380,6380,6380,6380,0
20230609,174600,3635463120,6380,6380,6380,6380,0
20230609,174500,3635463120,6380,6380,6380,6380,0
20230609,174400,3635463120,6380,6380,6380,6380,0
20230609,174300,3635463120,6380,6380,6380,6380,0
20230609,174200,3635463120,6380,6380,6380,6380,0
20230609,174100,3635463120,6380,6380,6380,6380,0
20230609,174000,3635463120,6380,6380,6380,6380,0
20230609,173900,3635463120,6380,6380,6380,6380,0
20230609,173800,3635463120,6380,6380,6380,6380,0
20230609,173700,3635463120,6380,6380,6380,6380,0
20230609,173600,3635463120,6380,6380,6380,6380,0
20230609,173500,3635463120,6380,6380,6380,6380,0
20230609,173400,3635463120,6380,6380,6380,6380,0
20230609,173300,3635463120,6380,6380,6380,6380,0
20230609,173200,3635463120,6380,6380,6380,6380,0
20230609,173100,3635463120,6380,6380,6380,6380,0
20230609,173000,3635463120,6380,6380,6380,6380,0
20230609,172900,3635463120,6380,6380,6380,6380,0
20230609,172800,3635463120,6380,6380,6380,6380,0
20230609,172700,3635463120,6380,6380,6380,6380,0
20230609,172600,3635463120,6380,6380,6380,6380,0
20230609,172500,3635463120,6380,6380,6380,6380,0
20230609,172400,3635463120,6380,6380,6380,6380,14796
20230609,172300,3635463120,6380,6380,6380,6380,0
20230609,172200,3635463120,6380,6380,6380,6380,0
20230609,172100,3635463120,6380,6380,6380,6380,0
20230609,172000,3635463120,6380,6380,6380,6380,0
20230609,171900,3635463120,6380,6380,6380,6380,0
20230609,171800,3635463120,6380,6380,6380,6380,0
20230609,171700,3635463120,6380,6380,6380,6380,0
20230609,171600,3635463120,6380,6380,6380,6380,0
20230609,171500,3635463120,6380,6380,6380,6380,0
20230609,171400,3635463120,6380,6380,6380,6380,0
20230609,171300,3635463120,6380,6380,6380,6380,0
20230609,171200,3635463120,6380,6380,6380,6380,0
20230609,171100,3635463120,6380,6380,6380,6380,0
20230609,171000,3635463120,6380,6380,6380,6380,0
20230609,170900,3635463120,6380,6380,6380,6380,0
20230609,170800,3635463120,6380,6380,6380,6380,0
20230609,170700,3635463120,6380,6380,6380,6380,0
20230609,170600,3635463120,6380,6380,6380,6380,0
20230609,170500,3635463120,6380,6380,6380,6380,0
20230609,170400,3635463120,6380,6380,6380,6380,0
20230609,170300,3635463120,6380,6380,6380,6380,0
20230609,170200,3635463120,6380,6380,6380,6380,0
20230609,170100,3635463120,6380,6380,6380,6380,0
20230609,170000,3635463120,6380,6380,6380,6380,0
20230609,165900,3635463120,6380,6380,6380,6380,0
20230609,165800,3635463120,6380,6380,6380,6380,0
20230609,165700,3635463120,6380,6380,6380,6380,0
20230609,165600,3635463120,6380,6380,6380,6380,0
20230609,165500,3635463120,6380,6380,6380,6380,0
20230609,165400,3635463120,6380,6380,6380,6380,14796
20230609,165300,3635463120,6380,6380,6380,6380,0
20230609,165200,3635463120,6380,6380,6380,6380,0
20230609,165100,3635463120,6380,6380,6380,6380,0
20230609,165000,3635463120,6380,6380,6380,6380,0
20230609,164900,3635463120,6380,6380,6380,6380,0
20230609,164800,3635463120,6380,6380,6380,6380,0
20230609,164700,3635463120,6380,6380,6380,6380,0
20230609,164600,3635463120,6380,6380,6380,6380,0
20230609,164500,3635463120,6380,6380,6380,6380,0
20230609,164400,3635463120,6380,6380,6380,6380,0
20230609,164300,3635463120,6380,6380,6380,6380,0
20230609,164200,3635463120,6380,6380,6380,6380,0
20230609,164100,3635463120,6380,6380,6380,6380,0
20230609,164000,3635463120,6380,6380,6380,6380,0
20230609,163900,3635463120,6380,6380,6380,6380,0
20230609,163800,3635463120,6380,6380,6380,6380,0
20230609,163700,3635463120,6380,6380,6380,6380,0
20230609,163600,3635463120,6380,6380,6380,6380,0
20230609,163500,3635463120,6380,6380,6380,6380,0
20230609,163400,3635463120,6380,6380,6380,6380,0
20230609,163300,3635463120,6380,6380,6380,6380,0
20230609,163200,3635463120,6380,6380,6380,6380,0
20230609,163100,3635463120,6380,6380,6380,6380,0
20230609,163000,3635463120,6380,6380,6380,6380,0
20230609,162900,3635463120,6380,6380,6380,6380,0
20230609,162800,3635463120,6380,6380,6380,6380,0
20230609,162700,3635463120,6380,6380,6380,6380,0
20230609,162600,3635463120,6380,6380,6380,6380,0
20230609,162500,3635463120,6380,6380,6380,6380,0
20230609,162400,3635463120,6380,6380,6380,6380,14796
20230609,162300,3635463120,6380,6380,6380,6380,0
20230609,162200,3635463120,6380,6380,6380,6380,0
20230609,162100,3635463120,6380,6380,6380,6380,0
20230609,162000,3635463120,6380,6380,6380,6380,0
20230609,161900,3635463120,6380,6380,6380,6380,0
20230609,161800,3635463120,6380,6380,6380,6380,0
20230609,161700,3635463120,6380,6380,6380,6380,0
20230609,161600,3635463120,6380,6380,6380,6380,0
20230609,161500,3635463120,6380,6380,6380,6380,0
20230609,161400,3635463120,6380,6380,6380,6380,0
20230609,161300,3635463120,6380,6380,6380,6380,0
20230609,161200,3635463120,6380,6380,6380,6380,0
20230609,161100,3635463120,6380,6380,6380,6380,0
20230609,161000,3635463120,6380,6380,6380,6380,0
20230609,160900,3635463120,6380,6380,6380,6380,0
20230609,160800,3635463120,6380,6380,6380,6380,0
20230609,160700,3635463120,6380,6380,6380,6380,0
20230609,160600,3635463120,6380,6380,6380,6380,0
20230609,160500,3635463120,6380,6380,6380,6380,0
20230609,160400,3635463120,6380,6380,6380,6380,0
20230609,160300,3635463120,6380,6380,6380,6380,0
20230609,160200,3635463120,6380,6380,6380,6380,0
20230609,160100,3635463120,6380,6380,6380,6380,0
20230609,160000,3635463120,6380,6380,6380,6380,0
20230609,155900,3635463120,6380,6380,6380,6380,0
20230609,155800,3635463120,6380,6380,6380,6380,0
20230609,155700,3635463120,6380,6380,6380,6380,0
20230609,155600,3635463120,6380,6380,6380,6380,0
20230609,155500,3635463120,6380,6380,6380,6380,0
20230609,155400,3635463120,6380,6380,6380,6380,14796
20230609,155300,3635463120,6380,6380,6380,6380,0
20230609,155200,3635463120,6380,6380,6380,6380,0
20230609,155100,3635463120,6380,6380,6380,6380,0
20230609,155000,3635463120,6380,6380,6380,6380,0
20230609,154900,3635463120,6380,6380,6380,6380,0
20230609,154800,3635463120,6380,6380,6380,6380,0
20230609,154700,3635463120,6380,6380,6380,6380,0
20230609,154600,3635463120,6380,6380,6380,6380,0
20230609,154500,3635463120,6380,6380,6380,6380,0
20230609,154400,3635463120,6380,6380,6380,6380,0
20230609,154300,3635463120,6380,6380,6380,6380,0
20230609,154200,3635463120,6380,6380,6380,6380,0
20230609,154100,3635463120,6380,6380,6380,6380,0
20230609,154000,3635463120,6380,6380,6380,6380,0
20230609,153900,3635463120,6380,6380,6380,6380,0
20230609,153800,3635463120,6380,6380,6380,6380,0
20230609,153700,3635463120,6380,6380,6380,6380,0
20230609,153600,3635463120,6380,6380,6380,6380,0
20230609,153500,3635463120,6380,6380,6380,6380,0
20230609,153400,3635463120,6380,6380,6380,6380,0
20230609,153300,3635463120,6380,6380,6380,6380,0
20230609,153200,3635463120,6380,6380,6380,6380,0
20230609,153100,3635463120,6380,6380,6380,6380,0
20230609,153000,3635463120,6380,6380,6380,6380,14796
20230609,152900,3541064640,6380,6380,6380,6380,0
20230609,152800,3541064640,6380,6380,6380,6380,0
20230609,152700,3541064640,6380,6380,6380,6380,0
20230609,152600,3541064640,6380,6380,6380,6380,0
20230609,152500,3541064640,6380,6380,6380,6380,0
20230609,152400,3541064640,6380,6380,6380,6380,0
20230609,152300,3541064640,6380,6380,6380,6380,0
20230609,152200,3541064640,6380,6380,6380,6380,0
20230609,152100,3541064640,6380,6380,6380,6380,0
20230609,152000,3541064640,6380,6380,6380,6380,0
20230609,151900,3541064640,6380,6390,6390,6370,1310
20230609,151800,3532715060,6390,6380,6390,6380,1914
20230609,151700,3520500450,6370,6380,6390,6370,11306
20230609,151600,3448365720,6390,6390,6390,6380,8716
20230609,151500,3392745280,6390,6380,6390,6380,7769
20230609,151400,3343177370,6390,6380,6390,6380,214
20230609,151300,3341811510,6390,6380,6390,6380,904
20230609,151200,3336039580,6390,6390,6390,6390,2811
20230609,151100,3318077290,6400,6400,6400,6390,1744
20230609,151000,3306933060,6400,6400,6400,6400,30
20230609,150900,3306741060,6400,6400,6400,6390,23
20230609,150800,3306593880,6400,6400,6400,6400,40
20230609,150700,3306337880,6400,6400,6400,6400,302
20230609,150600,3304405080,6400,6390,6400,6390,1973
20230609,150500,3291793810,6380,6390,6390,6380,424
20230609,150400,3289085080,6390,6390,6390,6380,166
20230609,150300,3288024440,6390,6390,6390,6390,1653
20230609,150200,3277461770,6390,6390,6390,6390,1476
20230609,150100,3268030130,6390,6390,6400,6380,2565
20230609,150000,3251639820,6390,6390,6390,6390,229
20230609,145900,3250176510,6390,6380,6390,6380,1463
20230609,145800,3240839140,6390,6390,6390,6390,336
20230609,145700,3238692100,6390,6400,6400,6380,357
20230609,145600,3236410870,6390,6390,6400,6380,7464
20230609,145500,3188715900,6390,6390,6390,6390,710
20230609,145400,3184179000,6390,6390,6390,6390,22
20230609,145300,3184038420,6380,6390,6390,6380,354
20230609,145200,3181777880,6380,6380,6390,6380,1581
20230609,145100,3171690600,6380,6390,6390,6380,342
20230609,145000,3169508630,6390,6400,6400,6390,470
20230609,144900,3166504930,6390,6390,6390,6380,1033
20230609,144800,3159904270,6390,6390,6390,6390,30
20230609,144700,3159712570,6400,6390,6400,6390,1248
20230609,144600,3151737500,6390,6390,6390,6390,33
20230609,144500,3151526630,6390,6390,6400,6390,937
20230609,144400,3145537200,6390,6390,6390,6390,707
20230609,144300,3141019470,6390,6390,6390,6390,790
20230609,144200,3135971370,6390,6390,6390,6390,1201
20230609,144100,3128296980,6390,6390,6390,6380,1923
20230609,144000,3116010020,6390,6390,6390,6380,376
20230609,143900,3113610380,6390,6390,6390,6390,2
20230609,143800,3113597600,6390,6390,6390,6380,1365
20230609,143700,3104883260,6390,6380,6390,6380,1027
20230609,143600,3098325740,6380,6390,6390,6380,17
20230609,143500,3098217270,6390,6390,6390,6390,1655
20230609,143400,3087641820,6390,6390,6390,6390,100
20230609,143300,3087002820,6390,6390,6390,6380,104
20230609,143200,3086338280,6380,6390,6390,6380,3801
20230609,143100,3062077890,6390,6380,6390,6380,5027
20230609,143000,3030005620,6380,6380,6380,6380,0
20230609,142900,3030005620,6380,6380,6380,6380,106
20230609,142800,3029329340,6400,6400,6400,6400,120
20230609,142700,3028561340,6400,6390,6400,6390,13
20230609,142600,3028478170,6400,6390,6400,6390,157
20230609,142500,3027474930,6390,6390,6400,6390,196
20230609,142400,3026222480,6390,6390,6390,6390,1930
20230609,142300,3013889780,6390,6390,6400,6390,301
20230609,142200,3011966380,6390,6390,6390,6390,403
20230609,142100,3009391210,6390,6390,6390,6390,137
20230609,142000,3008515780,6390,6390,6390,6380,179
20230609,141900,3007373470,6390,6400,6400,6390,11
20230609,141800,3007303170,6390,6390,6400,6390,960
20230609,141700,3001168750,6390,6390,6390,6390,531
20230609,141600,2997775660,6390,6400,6400,6380,320
20230609,141500,2995733750,6400,6400,6400,6400,10
20230609,141400,2995669750,6400,6390,6400,6390,646
20230609,141300,2991541780,6390,6380,6390,6380,29
20230609,141200,2991356490,6390,6400,6400,6390,5
20230609,141100,2991324500,6390,6390,6390,6390,523
20230609,141000,2987982530,6390,6390,6390,6390,53
20230609,140900,2987643860,6390,6380,6400,6380,555
20230609,140800,2984097400,6380,6390,6390,6380,3
20230609,140700,2984078250,6380,6390,6390,6380,6932
20230609,140600,2939843590,6380,6400,6400,6380,3050
20230609,140500,2920354980,6400,6390,6400,6390,85
20230609,140400,2919811810,6390,6400,6400,6390,1132
20230609,140300,2912568080,6390,6390,6400,6390,167
20230609,140200,2911500170,6390,6390,6390,6390,45
20230609,140100,2911212620,6400,6400,6400,6390,562
20230609,140000,2907617340,6400,6390,6400,6390,1206
20230609,135900,2899910170,6390,6390,6390,6390,62
20230609,135800,2899513990,6390,6390,6390,6390,78
20230609,135700,2899015570,6390,6390,6390,6390,14
20230609,135600,2898926110,6380,6390,6390,6380,53
20230609,135500,2898587470,6390,6390,6390,6390,64
20230609,135400,2898178510,6390,6390,6390,6390,111
20230609,135300,2897469220,6390,6390,6390,6390,101
20230609,135200,2896823830,6380,6390,6390,6380,215
20230609,135100,2895450000,6390,6390,6390,6380,243
20230609,135000,2893897260,6390,6390,6390,6390,282
20230609,134900,2892095280,6390,6390,6390,6390,71
20230609,134800,2891641590,6390,6390,6390,6390,4349
20230609,134700,2863851480,6390,6390,6390,6390,0
20230609,134600,2863851480,6390,6400,6400,6390,182
20230609,134500,2862686690,6400,6400,6400,6400,62
20230609,134400,2862289890,6400,6400,6400,6390,1540
20230609,134300,2852433900,6390,6390,6390,6390,77
20230609,134200,2851941870,6390,6390,6390,6390,70
20230609,134100,2851494570,6400,6400,6400,6400,10
20230609,134000,2851430570,6400,6390,6400,6390,2
20230609,133900,2851417780,6400,6390,6400,6390,512
20230609,133800,2848146090,6400,6400,6400,6400,1
20230609,133700,2848139690,6400,6400,6400,6400,2107
20230609,133600,2834654890,6400,6400,6400,6390,5
20230609,133500,2834622920,6390,6390,6390,6390,652
20230609,133400,2830456640,6390,6390,6390,6390,500
20230609,133300,2827261640,6390,6390,6390,6390,4018
20230609,133200,2801586620,6390,6390,6390,6380,460
20230609,133100,2798651230,6390,6390,6390,6390,32
20230609,133000,2798446750,6390,6390,6390,6390,1633
20230609,132900,2788011880,6390,6390,6390,6390,326
20230609,132800,2785928740,6390,6380,6390,6380,5836
20230609,132700,2748694710,6390,6390,6390,6390,20
20230609,132600,2748566910,6400,6400,6400,6400,109
20230609,132500,2747869310,6390,6390,6390,6390,0
20230609,132400,2747869310,6390,6390,6390,6390,3406
20230609,132300,2726104970,6390,6400,6400,6390,501
20230609,132200,2722903570,6400,6400,6400,6400,2
20230609,132100,2722890770,6410,6400,6410,6400,2761
20230609,132000,2705220360,6400,6400,6400,6390,1030
20230609,131900,2698628380,6400,6390,6400,6390,1733
20230609,131800,2687554500,6380,6390,6390,6380,333
20230609,131700,2685426730,6390,6380,6390,6380,403
20230609,131600,2682851820,6390,6380,6390,6380,218
20230609,131500,2681460970,6380,6390,6390,6380,1398
20230609,131400,2672537750,6390,6390,6390,6390,1030
20230609,131300,2665956050,6390,6390,6400,6390,729
20230609,131200,2661297730,6390,6400,6400,6390,1779
20230609,131100,2649929910,6400,6400,6400,6400,0
20230609,131000,2649929910,6400,6400,6400,6400,4
20230609,130900,2649904310,6400,6400,6400,6400,108
20230609,130800,2649213110,6400,6390,6400,6380,91
20230609,130700,2648631610,6390,6390,6400,6390,420
20230609,130600,2645947750,6400,6390,6400,6390,113
20230609,130500,2645225660,6400,6390,6400,6390,755
20230609,130400,2640401130,6390,6390,6390,6390,283
20230609,130300,2638592760,6380,6390,6390,6380,977
20230609,130200,2632349740,6400,6390,6400,6390,1027
20230609,130100,2625785650,6390,6400,6400,6390,1577
20230609,130000,2615705230,6400,6390,6400,6380,164
20230609,125900,2614655720,6390,6390,6400,6390,504
20230609,125800,2611432160,6390,6390,6390,6390,0
20230609,125700,2611432160,6390,6390,6390,6390,1
20230609,125600,2611425770,6390,6390,6390,6390,2148
20230609,125500,2597700050,6390,6390,6390,6390,4027
20230609,125400,2571967520,6390,6400,6400,6390,399
20230609,125300,2569417610,6400,6390,6400,6390,7051
20230609,125200,2524311170,6380,6390,6390,6380,210
20230609,125100,2522971040,6390,6390,6390,6380,2225
20230609,125000,2508773790,6390,6380,6400,6380,554
20230609,124900,2505238920,6400,6400,6400,6400,3
20230609,124800,2505219720,6380,6390,6390,6380,724
20230609,124700,2500594860,6390,6390,6390,6390,1508
20230609,124600,2490958740,6390,6390,6390,6390,526
20230609,124500,2487597600,6390,6390,6390,6390,500
20230609,124400,2484402600,6390,6390,6390,6390,1180
20230609,124300,2476862400,6380,6390,6390,6380,5545
20230609,124200,2441485050,6390,6390,6390,6390,207
20230609,124100,2440162320,6390,6390,6400,6390,491
20230609,124000,2437024820,6390,6390,6400,6390,2224
20230609,123900,2422813410,6390,6390,6390,6390,100
20230609,123800,2422174410,6390,6400,6400,6390,1698
20230609,123700,2411323490,6400,6400,6400,6390,410
20230609,123600,2408701990,6390,6390,6390,6390,680
20230609,123500,2404356790,6400,6400,6400,6400,20
20230609,123400,2404228790,6400,6400,6400,6400,140
20230609,123300,2403332790,6400,6400,6400,6400,5097
20230609,123200,2370711990,6400,6410,6410,6400,125
20230609,123100,2369911490,6410,6410,6410,6410,349
20230609,123000,2367674400,6400,6410,6410,6400,102
20230609,122900,2367021580,6410,6410,6410,6410,785
20230609,122800,2361989730,6410,6410,6410,6410,858
20230609,122700,2356489950,6410,6410,6410,6410,197
20230609,122600,2355227180,6410,6410,6410,6410,10
20230609,122500,2355163080,6400,6410,6410,6400,37
20230609,122400,2354925980,6410,6400,6410,6400,25
20230609,122300,2354765880,6410,6410,6410,6400,472
20230609,122200,2351743950,6420,6400,6420,6400,58
20230609,122100,2351372390,6420,6410,6420,6400,2164
20230609,122000,2337501060,6410,6410,6410,6410,421
20230609,121900,2334802450,6410,6410,6410,6400,332
20230609,121800,2332674450,6410,6410,6410,6410,200
20230609,121700,2331392450,6410,6410,6410,6410,1
20230609,121600,2331386040,6410,6400,6410,6390,510
20230609,121500,2328122220,6410,6410,6410,6400,111
20230609,121400,2327410800,6410,6410,6410,6400,1250
20230609,121300,2319410780,6400,6410,6410,6400,357
20230609,121200,2317125920,6400,6390,6410,6390,2284
20230609,121100,2302510970,6410,6420,6420,6390,482
20230609,121000,2299426270,6420,6420,6420,6420,0
20230609,120900,2299426270,6420,6400,6420,6400,851
20230609,120800,2293976570,6420,6410,6420,6410,529
20230609,120700,2290585670,6410,6410,6410,6390,32
20230609,120600,2290380800,6410,6400,6410,6400,54
20230609,120500,2290035110,6410,6410,6410,6410,1082
20230609,120400,2283099490,6410,6410,6410,6390,2120
20230609,120300,2269540810,6410,6410,6410,6410,54
20230609,120200,2269194670,6410,6400,6410,6390,197
20230609,120100,2267934850,6400,6390,6400,6380,183
20230609,120000,2266765230,6380,6390,6400,6380,2130
20230609,115900,2253152350,6390,6390,6390,6390,2453
20230609,115800,2237477680,6400,6410,6410,6400,172
20230609,115700,2236376830,6410,6410,6410,6390,4
20230609,115600,2236351210,6390,6400,6410,6390,213
20230609,115500,2234989970,6400,6400,6410,6400,801
20230609,115400,2229855710,6400,6400,6400,6400,5
20230609,115300,2229823710,6410,6400,6410,6400,317
20230609,115200,2227794900,6400,6400,6400,6400,206
20230609,115100,2226476500,6400,6400,6400,6400,51
20230609,115000,2226150100,6400,6400,6400,6400,112
20230609,114900,2225433300,6400,6400,6410,6400,552
20230609,114800,2221900480,6410,6410,6410,6410,0
20230609,114700,2221900480,6410,6400,6410,6390,1361
20230609,114600,2213202090,6400,6410,6410,6400,14
20230609,114500,2213112450,6390,6400,6400,6390,1935
20230609,114400,2200745440,6400,6400,6400,6400,152
20230609,114300,2199772640,6400,6400,6400,6400,24
20230609,114200,2199619040,6400,6400,6400,6400,2
20230609,114100,2199606240,6400,6400,6400,6400,2
20230609,114000,2199593440,6400,6400,6400,6400,36
20230609,113900,2199363040,6400,6400,6400,6400,2
20230609,113800,2199350240,6390,6400,6400,6390,202
20230609,113700,2198059440,6390,6400,6400,6390,233
20230609,113600,2196570240,6390,6390,6390,6390,84
20230609,113500,2196033480,6390,6390,6390,6390,265
20230609,113400,2194340130,6390,6390,6390,6390,896
20230609,113300,2188614690,6390,6400,6400,6390,728
20230609,113200,2183962750,6390,6390,6400,6390,2058
20230609,113100,2170812120,6390,6390,6390,6390,132
20230609,113000,2169968640,6390,6390,6390,6390,59
20230609,112900,2169591630,6390,6390,6390,6390,513
20230609,112800,2166313560,6390,6390,6400,6390,226
20230609,112700,2164869400,6390,6390,6400,6390,545
20230609,112600,2161386730,6400,6390,6400,6390,326
20230609,112500,2159303430,6410,6410,6410,6410,142
20230609,112400,2158393210,6390,6400,6400,6390,4535
20230609,112300,2129387240,6410,6410,6410,6410,22
20230609,112200,2129246220,6410,6410,6410,6410,12
20230609,112100,2129169300,6410,6410,6410,6410,56
20230609,112000,2128810340,6410,6400,6410,6400,32
20230609,111900,2128605420,6400,6410,6410,6400,711
20230609,111800,2124047920,6410,6410,6410,6410,54
20230609,111700,2123701780,6410,6400,6410,6400,59
20230609,111600,2123323990,6400,6400,6410,6400,763
20230609,111500,2118435240,6410,6410,6410,6410,107
20230609,111400,2117749370,6410,6400,6410,6400,1511
20230609,111300,2108066360,6400,6400,6400,6400,414
20230609,111200,2105416760,6400,6390,6400,6390,82
20230609,111100,2104892760,6390,6390,6390,6390,863
20230609,111000,2099378190,6390,6390,6390,6380,2043
20230609,110900,2086332420,6390,6390,6390,6390,2028
20230609,110800,2073373500,6390,6390,6390,6390,837
20230609,110700,2068025070,6390,6410,6410,6380,1497
20230609,110600,2058464440,6410,6400,6410,6400,34
20230609,110500,2058246700,6410,6390,6410,6390,4147
20230609,110400,2031670900,6400,6400,6400,6390,69
20230609,110300,2031229350,6390,6390,6400,6390,71
20230609,110200,2030775640,6390,6410,6410,6390,8537
20230609,110100,1976221350,6400,6400,6400,6400,515
20230609,110000,1972925350,6410,6400,6410,6400,370
20230609,105900,1970557330,6400,6400,6400,6390,1277
20230609,105800,1962385540,6400,6400,6400,6400,665
20230609,105700,1958129540,6390,6400,6400,6390,479
20230609,105600,1955067930,6400,6400,6400,6400,1254
20230609,105500,1947042330,6400,6400,6400,6390,962
20230609,105400,1940892130,6400,6390,6400,6390,58
20230609,105300,1940521490,6400,6400,6400,6400,1164
20230609,105200,1933071890,6400,6390,6400,6390,208
20230609,105100,1931741740,6400,6390,6400,6390,116
20230609,105000,1931000440,6400,6410,6410,6400,1617
20230609,104900,1920651600,6410,6400,6410,6400,215
20230609,104800,1919274280,6400,6410,6410,6400,755
20230609,104700,1914441230,6400,6410,6410,6400,1314
20230609,104600,1906031090,6410,6400,6410,6400,724
20230609,104500,1901394250,6390,6400,6410,6390,253
20230609,104400,1899775340,6410,6410,6410,6410,55
20230609,104300,1899422790,6410,6400,6410,6390,442
20230609,104200,1896593020,6400,6400,6400,6400,356
20230609,104100,1894314620,6400,6400,6400,6400,614
20230609,104000,1890385020,6400,6400,6400,6400,435
20230609,103900,1887601020,6400,6390,6400,6390,145
20230609,103800,1886674080,6390,6390,6390,6390,212
20230609,103700,1885319400,6390,6380,6390,6380,3350
20230609,103600,1863915390,6380,6380,6380,6380,245
20230609,103500,1862352290,6370,6380,6390,6370,1071
20230609,103400,1855525180,6370,6370,6390,6370,369
20230609,103300,1853173970,6370,6380,6390,6360,4511
20230609,103200,1824434480,6380,6380,6380,6380,431
20230609,103100,1821684700,6380,6370,6380,6370,1021
20230609,103000,1815178780,6370,6370,6370,6360,5780
20230609,102900,1778406670,6370,6390,6400,6360,13871
20230609,102800,1689991280,6390,6400,6410,6390,2314
20230609,102700,1675182710,6390,6380,6390,6380,2489
20230609,102600,1659302490,6380,6390,6390,6380,11209
20230609,102500,1587758160,6390,6400,6400,6390,3996
20230609,102400,1562220550,6390,6390,6400,6390,260
20230609,102300,1560558980,6390,6400,6400,6390,5627
20230609,102200,1524596180,6400,6390,6400,6390,9489
20230609,102100,1463866690,6400,6390,6400,6390,1550
20230609,102000,1453951990,6400,6400,6410,6390,3120
20230609,101900,1434000780,6390,6400,6410,6390,3552
20230609,101800,1411279360,6410,6420,6420,6390,19877
20230609,101700,1283965030,6420,6420,6430,6420,9471
20230609,101600,1223158690,6430,6430,6430,6420,247
20230609,101500,1221570780,6430,6430,6430,6420,3628
20230609,101400,1198255540,6430,6430,6430,6420,224
20230609,101300,1196817380,6430,6430,6430,6420,806
20230609,101200,1191638100,6430,6430,6430,6430,1127
20230609,101100,1184391490,6430,6430,6430,6430,124
20230609,101000,1183594170,6420,6430,6430,6420,534
20230609,100900,1180164800,6420,6430,6430,6420,1021
20230609,100800,1173609960,6430,6440,6440,6420,15925
20230609,100700,1071213790,6430,6450,6450,6430,2347
20230609,100600,1056097360,6450,6470,6470,6450,1097
20230609,100500,1049021670,6470,6450,6470,6450,2325
20230609,100400,1034020320,6450,6460,6460,6450,1610
20230609,100300,1023623720,6460,6440,6460,6440,165
20230609,100200,1022559360,6440,6440,6440,6440,23
20230609,100100,1022411240,6440,6440,6440,6440,11
20230609,100000,1022340400,6430,6440,6440,6420,5111
20230609,095900,989472150,6440,6430,6440,6430,263
20230609,095800,987778940,6430,6440,6440,6430,425
20230609,095700,985042760,6440,6450,6450,6440,1471
20230609,095600,975568520,6450,6450,6450,6450,62
20230609,095500,975168620,6450,6450,6450,6450,1123
20230609,095400,967925270,6450,6470,6470,6450,291
20230609,095300,966047900,6460,6460,6470,6450,3017
20230609,095200,946584490,6470,6460,6470,6460,47
20230609,095100,946280410,6460,6460,6460,6450,1843
20230609,095000,934375620,6450,6450,6450,6450,1451
20230609,094900,925016670,6440,6430,6440,6430,1519
20230609,094800,915237450,6430,6430,6440,6430,52
20230609,094700,914902840,6440,6440,6440,6430,1063
20230609,094600,908067590,6440,6440,6440,6440,428
20230609,094500,905311270,6440,6440,6440,6430,1415
20230609,094400,896202070,6440,6450,6450,6440,112
20230609,094300,895480760,6450,6440,6460,6440,1544
20230609,094200,885524390,6440,6440,6440,6440,8
20230609,094100,885472870,6440,6440,6440,6440,226
20230609,094000,884017430,6440,6440,6450,6430,5313
20230609,093900,849788800,6440,6440,6440,6430,1407
20230609,093800,840729960,6430,6430,6440,6430,259
20230609,093700,839064470,6440,6450,6450,6440,1168
20230609,093600,831537540,6440,6440,6440,6440,1412
20230609,093500,822444260,6420,6430,6440,6420,3028
20230609,093400,802991110,6430,6450,6450,6430,8734
20230609,093300,746794730,6450,6450,6460,6440,3116
20230609,093200,726713400,6450,6460,6460,6450,8150
20230609,093100,674145790,6460,6480,6480,6450,1456
20230609,093000,664742110,6460,6470,6470,6460,8649
20230609,092900,608822250,6470,6490,6490,6470,1362
20230609,092800,599999870,6480,6490,6490,6480,32
20230609,092700,599792460,6490,6490,6490,6470,6023
20230609,092600,560784850,6480,6490,6490,6480,342
20230609,092500,558565790,6490,6490,6490,6480,224
20230609,092400,557112510,6490,6480,6490,6480,318
20230609,092300,555051860,6490,6480,6500,6480,2370
20230609,092200,539688120,6480,6480,6490,6480,1142
20230609,092100,532279080,6490,6480,6490,6470,335
20230609,092000,530108680,6480,6480,6480,6480,743
20230609,091900,525294040,6480,6480,6480,6470,1270
20230609,091800,517064960,6470,6480,6480,6460,2952
20230609,091700,497977260,6470,6480,6480,6470,2303
20230609,091600,483075930,6480,6490,6490,6470,8549
20230609,091500,427715210,6490,6500,6500,6490,2951
20230609,091400,408559510,6500,6500,6510,6500,3712
20230609,091300,384423760,6500,6490,6500,6490,1063
20230609,091200,377520080,6490,6490,6500,6480,2943
20230609,091100,358433050,6490,6490,6490,6480,3156
20230609,091000,337966310,6490,6500,6500,6490,2188
20230609,090900,323761580,6500,6520,6520,6500,1408
20230609,090800,314607210,6520,6530,6530,6520,921
20230609,090700,308599910,6530,6530,6540,6530,193
20230609,090600,307339610,6520,6530,6530,6520,2412
20230609,090500,291594070,6530,6520,6530,6520,2108
20230609,090400,277834260,6530,6520,6530,6490,9677
20230609,090300,214887970,6520,6520,6530,6520,832
20230609,090200,209459790,6530,6550,6550,6530,10641
20230609,090100,139883990,6550,6550,6550,6530,3439
20230609,090000,117414880,6520,6550,6550,6520,17947