KissMeData/084370/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223100,6852945000,31400,31400,31400,31400,4987
20230609,223000,6852945000,31400,31400,31400,31400,0
20230609,222900,6852945000,31400,31400,31400,31400,0
20230609,222800,6852945000,31400,31400,31400,31400,0
20230609,222700,6852945000,31400,31400,31400,31400,0
20230609,222600,6852945000,31400,31400,31400,31400,0
20230609,222500,6852945000,31400,31400,31400,31400,0
20230609,222400,6852945000,31400,31400,31400,31400,0
20230609,222300,6852945000,31400,31400,31400,31400,0
20230609,222200,6852945000,31400,31400,31400,31400,0
20230609,222100,6852945000,31400,31400,31400,31400,0
20230609,222000,6852945000,31400,31400,31400,31400,0
20230609,221900,6852945000,31400,31400,31400,31400,0
20230609,221800,6852945000,31400,31400,31400,31400,0
20230609,221700,6852945000,31400,31400,31400,31400,0
20230609,221600,6852945000,31400,31400,31400,31400,0
20230609,221500,6852945000,31400,31400,31400,31400,0
20230609,221400,6852945000,31400,31400,31400,31400,0
20230609,221300,6852945000,31400,31400,31400,31400,0
20230609,221200,6852945000,31400,31400,31400,31400,0
20230609,221100,6852945000,31400,31400,31400,31400,0
20230609,221000,6852945000,31400,31400,31400,31400,0
20230609,220900,6852945000,31400,31400,31400,31400,0
20230609,220800,6852945000,31400,31400,31400,31400,0
20230609,220700,6852945000,31400,31400,31400,31400,0
20230609,220600,6852945000,31400,31400,31400,31400,0
20230609,220500,6852945000,31400,31400,31400,31400,0
20230609,220400,6852945000,31400,31400,31400,31400,0
20230609,220300,6852945000,31400,31400,31400,31400,0
20230609,220200,6852945000,31400,31400,31400,31400,0
20230609,220100,6852945000,31400,31400,31400,31400,4987
20230609,220000,6852945000,31400,31400,31400,31400,0
20230609,215900,6852945000,31400,31400,31400,31400,0
20230609,215800,6852945000,31400,31400,31400,31400,0
20230609,215700,6852945000,31400,31400,31400,31400,0
20230609,215600,6852945000,31400,31400,31400,31400,0
20230609,215500,6852945000,31400,31400,31400,31400,0
20230609,215400,6852945000,31400,31400,31400,31400,0
20230609,215300,6852945000,31400,31400,31400,31400,0
20230609,215200,6852945000,31400,31400,31400,31400,0
20230609,215100,6852945000,31400,31400,31400,31400,0
20230609,215000,6852945000,31400,31400,31400,31400,0
20230609,214900,6852945000,31400,31400,31400,31400,0
20230609,214800,6852945000,31400,31400,31400,31400,0
20230609,214700,6852945000,31400,31400,31400,31400,0
20230609,214600,6852945000,31400,31400,31400,31400,0
20230609,214500,6852945000,31400,31400,31400,31400,0
20230609,214400,6852945000,31400,31400,31400,31400,0
20230609,214300,6852945000,31400,31400,31400,31400,0
20230609,214200,6852945000,31400,31400,31400,31400,0
20230609,214100,6852945000,31400,31400,31400,31400,0
20230609,214000,6852945000,31400,31400,31400,31400,0
20230609,213900,6852945000,31400,31400,31400,31400,0
20230609,213800,6852945000,31400,31400,31400,31400,0
20230609,213700,6852945000,31400,31400,31400,31400,0
20230609,213600,6852945000,31400,31400,31400,31400,0
20230609,213500,6852945000,31400,31400,31400,31400,0
20230609,213400,6852945000,31400,31400,31400,31400,0
20230609,213300,6852945000,31400,31400,31400,31400,0
20230609,213200,6852945000,31400,31400,31400,31400,0
20230609,213100,6852945000,31400,31400,31400,31400,4987
20230609,213000,6852945000,31400,31400,31400,31400,0
20230609,212900,6852945000,31400,31400,31400,31400,0
20230609,212800,6852945000,31400,31400,31400,31400,0
20230609,212700,6852945000,31400,31400,31400,31400,0
20230609,212600,6852945000,31400,31400,31400,31400,0
20230609,212500,6852945000,31400,31400,31400,31400,0
20230609,212400,6852945000,31400,31400,31400,31400,0
20230609,212300,6852945000,31400,31400,31400,31400,0
20230609,212200,6852945000,31400,31400,31400,31400,0
20230609,212100,6852945000,31400,31400,31400,31400,0
20230609,212000,6852945000,31400,31400,31400,31400,0
20230609,211900,6852945000,31400,31400,31400,31400,0
20230609,211800,6852945000,31400,31400,31400,31400,0
20230609,211700,6852945000,31400,31400,31400,31400,0
20230609,211600,6852945000,31400,31400,31400,31400,0
20230609,211500,6852945000,31400,31400,31400,31400,0
20230609,211400,6852945000,31400,31400,31400,31400,0
20230609,211300,6852945000,31400,31400,31400,31400,0
20230609,211200,6852945000,31400,31400,31400,31400,0
20230609,211100,6852945000,31400,31400,31400,31400,0
20230609,211000,6852945000,31400,31400,31400,31400,0
20230609,210900,6852945000,31400,31400,31400,31400,0
20230609,210800,6852945000,31400,31400,31400,31400,0
20230609,210700,6852945000,31400,31400,31400,31400,0
20230609,210600,6852945000,31400,31400,31400,31400,0
20230609,210500,6852945000,31400,31400,31400,31400,0
20230609,210400,6852945000,31400,31400,31400,31400,0
20230609,210300,6852945000,31400,31400,31400,31400,0
20230609,210200,6852945000,31400,31400,31400,31400,0
20230609,210100,6852945000,31400,31400,31400,31400,4987
20230609,210000,6852945000,31400,31400,31400,31400,0
20230609,205900,6852945000,31400,31400,31400,31400,0
20230609,205800,6852945000,31400,31400,31400,31400,0
20230609,205700,6852945000,31400,31400,31400,31400,0
20230609,205600,6852945000,31400,31400,31400,31400,0
20230609,205500,6852945000,31400,31400,31400,31400,0
20230609,205400,6852945000,31400,31400,31400,31400,0
20230609,205300,6852945000,31400,31400,31400,31400,0
20230609,205200,6852945000,31400,31400,31400,31400,0
20230609,205100,6852945000,31400,31400,31400,31400,0
20230609,205000,6852945000,31400,31400,31400,31400,0
20230609,204900,6852945000,31400,31400,31400,31400,0
20230609,204800,6852945000,31400,31400,31400,31400,0
20230609,204700,6852945000,31400,31400,31400,31400,0
20230609,204600,6852945000,31400,31400,31400,31400,0
20230609,204500,6852945000,31400,31400,31400,31400,0
20230609,204400,6852945000,31400,31400,31400,31400,0
20230609,204300,6852945000,31400,31400,31400,31400,0
20230609,204200,6852945000,31400,31400,31400,31400,0
20230609,204100,6852945000,31400,31400,31400,31400,0
20230609,204000,6852945000,31400,31400,31400,31400,0
20230609,203900,6852945000,31400,31400,31400,31400,0
20230609,203800,6852945000,31400,31400,31400,31400,0
20230609,203700,6852945000,31400,31400,31400,31400,0
20230609,203600,6852945000,31400,31400,31400,31400,0
20230609,203500,6852945000,31400,31400,31400,31400,0
20230609,203400,6852945000,31400,31400,31400,31400,0
20230609,203300,6852945000,31400,31400,31400,31400,0
20230609,203200,6852945000,31400,31400,31400,31400,0
20230609,203100,6852945000,31400,31400,31400,31400,4987
20230609,203000,6852945000,31400,31400,31400,31400,0
20230609,202900,6852945000,31400,31400,31400,31400,0
20230609,202800,6852945000,31400,31400,31400,31400,0
20230609,202700,6852945000,31400,31400,31400,31400,0
20230609,202600,6852945000,31400,31400,31400,31400,0
20230609,202500,6852945000,31400,31400,31400,31400,0
20230609,202400,6852945000,31400,31400,31400,31400,0
20230609,202300,6852945000,31400,31400,31400,31400,0
20230609,202200,6852945000,31400,31400,31400,31400,0
20230609,202100,6852945000,31400,31400,31400,31400,0
20230609,202000,6852945000,31400,31400,31400,31400,0
20230609,201900,6852945000,31400,31400,31400,31400,0
20230609,201800,6852945000,31400,31400,31400,31400,0
20230609,201700,6852945000,31400,31400,31400,31400,0
20230609,201600,6852945000,31400,31400,31400,31400,0
20230609,201500,6852945000,31400,31400,31400,31400,0
20230609,201400,6852945000,31400,31400,31400,31400,0
20230609,201300,6852945000,31400,31400,31400,31400,0
20230609,201200,6852945000,31400,31400,31400,31400,0
20230609,201100,6852945000,31400,31400,31400,31400,0
20230609,201000,6852945000,31400,31400,31400,31400,0
20230609,200900,6852945000,31400,31400,31400,31400,0
20230609,200800,6852945000,31400,31400,31400,31400,0
20230609,200700,6852945000,31400,31400,31400,31400,0
20230609,200600,6852945000,31400,31400,31400,31400,0
20230609,200500,6852945000,31400,31400,31400,31400,0
20230609,200400,6852945000,31400,31400,31400,31400,0
20230609,200300,6852945000,31400,31400,31400,31400,0
20230609,200200,6852945000,31400,31400,31400,31400,0
20230609,200100,6852945000,31400,31400,31400,31400,4987
20230609,200000,6852945000,31400,31400,31400,31400,0
20230609,195900,6852945000,31400,31400,31400,31400,0
20230609,195800,6852945000,31400,31400,31400,31400,0
20230609,195700,6852945000,31400,31400,31400,31400,0
20230609,195600,6852945000,31400,31400,31400,31400,0
20230609,195500,6852945000,31400,31400,31400,31400,0
20230609,195400,6852945000,31400,31400,31400,31400,0
20230609,195300,6852945000,31400,31400,31400,31400,0
20230609,195200,6852945000,31400,31400,31400,31400,0
20230609,195100,6852945000,31400,31400,31400,31400,0
20230609,195000,6852945000,31400,31400,31400,31400,0
20230609,194900,6852945000,31400,31400,31400,31400,0
20230609,194800,6852945000,31400,31400,31400,31400,0
20230609,194700,6852945000,31400,31400,31400,31400,0
20230609,194600,6852945000,31400,31400,31400,31400,0
20230609,194500,6852945000,31400,31400,31400,31400,0
20230609,194400,6852945000,31400,31400,31400,31400,0
20230609,194300,6852945000,31400,31400,31400,31400,0
20230609,194200,6852945000,31400,31400,31400,31400,0
20230609,194100,6852945000,31400,31400,31400,31400,0
20230609,194000,6852945000,31400,31400,31400,31400,0
20230609,193900,6852945000,31400,31400,31400,31400,0
20230609,193800,6852945000,31400,31400,31400,31400,0
20230609,193700,6852945000,31400,31400,31400,31400,0
20230609,193600,6852945000,31400,31400,31400,31400,0
20230609,193500,6852945000,31400,31400,31400,31400,0
20230609,193400,6852945000,31400,31400,31400,31400,0
20230609,193300,6852945000,31400,31400,31400,31400,0
20230609,193200,6852945000,31400,31400,31400,31400,0
20230609,193100,6852945000,31400,31400,31400,31400,4987
20230609,193000,6852945000,31400,31400,31400,31400,0
20230609,192900,6852945000,31400,31400,31400,31400,0
20230609,192800,6852945000,31400,31400,31400,31400,0
20230609,192700,6852945000,31400,31400,31400,31400,0
20230609,192600,6852945000,31400,31400,31400,31400,0
20230609,192500,6852945000,31400,31400,31400,31400,0
20230609,192400,6852945000,31400,31400,31400,31400,0
20230609,192300,6852945000,31400,31400,31400,31400,0
20230609,192200,6852945000,31400,31400,31400,31400,0
20230609,192100,6852945000,31400,31400,31400,31400,0
20230609,192000,6852945000,31400,31400,31400,31400,0
20230609,191900,6852945000,31400,31400,31400,31400,0
20230609,191800,6852945000,31400,31400,31400,31400,0
20230609,191700,6852945000,31400,31400,31400,31400,0
20230609,191600,6852945000,31400,31400,31400,31400,0
20230609,191500,6852945000,31400,31400,31400,31400,0
20230609,191400,6852945000,31400,31400,31400,31400,0
20230609,191300,6852945000,31400,31400,31400,31400,0
20230609,191200,6852945000,31400,31400,31400,31400,0
20230609,191100,6852945000,31400,31400,31400,31400,0
20230609,191000,6852945000,31400,31400,31400,31400,0
20230609,190900,6852945000,31400,31400,31400,31400,0
20230609,190800,6852945000,31400,31400,31400,31400,0
20230609,190700,6852945000,31400,31400,31400,31400,0
20230609,190600,6852945000,31400,31400,31400,31400,0
20230609,190500,6852945000,31400,31400,31400,31400,0
20230609,190400,6852945000,31400,31400,31400,31400,0
20230609,190300,6852945000,31400,31400,31400,31400,0
20230609,190200,6852945000,31400,31400,31400,31400,0
20230609,190100,6852945000,31400,31400,31400,31400,4987
20230609,190000,6852945000,31400,31400,31400,31400,0
20230609,185900,6852945000,31400,31400,31400,31400,0
20230609,185800,6852945000,31400,31400,31400,31400,0
20230609,185700,6852945000,31400,31400,31400,31400,0
20230609,185600,6852945000,31400,31400,31400,31400,0
20230609,185500,6852945000,31400,31400,31400,31400,0
20230609,185400,6852945000,31400,31400,31400,31400,0
20230609,185300,6852945000,31400,31400,31400,31400,0
20230609,185200,6852945000,31400,31400,31400,31400,0
20230609,185100,6852945000,31400,31400,31400,31400,0
20230609,185000,6852945000,31400,31400,31400,31400,0
20230609,184900,6852945000,31400,31400,31400,31400,0
20230609,184800,6852945000,31400,31400,31400,31400,0
20230609,184700,6852945000,31400,31400,31400,31400,0
20230609,184600,6852945000,31400,31400,31400,31400,0
20230609,184500,6852945000,31400,31400,31400,31400,0
20230609,184400,6852945000,31400,31400,31400,31400,0
20230609,184300,6852945000,31400,31400,31400,31400,0
20230609,184200,6852945000,31400,31400,31400,31400,0
20230609,184100,6852945000,31400,31400,31400,31400,0
20230609,184000,6852945000,31400,31400,31400,31400,0
20230609,183900,6852945000,31400,31400,31400,31400,0
20230609,183800,6852945000,31400,31400,31400,31400,0
20230609,183700,6852945000,31400,31400,31400,31400,0
20230609,183600,6852945000,31400,31400,31400,31400,0
20230609,183500,6852945000,31400,31400,31400,31400,0
20230609,183400,6852945000,31400,31400,31400,31400,0
20230609,183300,6852945000,31400,31400,31400,31400,0
20230609,183200,6852945000,31400,31400,31400,31400,0
20230609,183100,6852945000,31400,31400,31400,31400,4987
20230609,183000,6852945000,31400,31400,31400,31400,0
20230609,182900,6852945000,31400,31400,31400,31400,0
20230609,182800,6852945000,31400,31400,31400,31400,0
20230609,182700,6852945000,31400,31400,31400,31400,0
20230609,182600,6852945000,31400,31400,31400,31400,0
20230609,182500,6852945000,31400,31400,31400,31400,0
20230609,182400,6852945000,31400,31400,31400,31400,0
20230609,182300,6852945000,31400,31400,31400,31400,0
20230609,182200,6852945000,31400,31400,31400,31400,0
20230609,182100,6852945000,31400,31400,31400,31400,0
20230609,182000,6852945000,31400,31400,31400,31400,0
20230609,181900,6852945000,31400,31400,31400,31400,0
20230609,181800,6852945000,31400,31400,31400,31400,0
20230609,181700,6852945000,31400,31400,31400,31400,0
20230609,181600,6852945000,31400,31400,31400,31400,0
20230609,181500,6852945000,31400,31400,31400,31400,0
20230609,181400,6852945000,31400,31400,31400,31400,0
20230609,181300,6852945000,31400,31400,31400,31400,0
20230609,181200,6852945000,31400,31400,31400,31400,0
20230609,181100,6852945000,31400,31400,31400,31400,0
20230609,181000,6852945000,31400,31400,31400,31400,0
20230609,180900,6852945000,31400,31400,31400,31400,0
20230609,180800,6852945000,31400,31400,31400,31400,0
20230609,180700,6852945000,31400,31400,31400,31400,0
20230609,180600,6852945000,31400,31400,31400,31400,0
20230609,180500,6852945000,31400,31400,31400,31400,0
20230609,180400,6852945000,31400,31400,31400,31400,0
20230609,180300,6852945000,31400,31400,31400,31400,0
20230609,180200,6852945000,31400,31400,31400,31400,0
20230609,180100,6852945000,31400,31400,31400,31400,4987
20230609,180000,6852945000,31400,31400,31400,31400,0
20230609,175900,6852945000,31400,31400,31400,31400,0
20230609,175800,6852945000,31400,31400,31400,31400,0
20230609,175700,6852945000,31400,31400,31400,31400,0
20230609,175600,6852945000,31400,31400,31400,31400,0
20230609,175500,6852945000,31400,31400,31400,31400,0
20230609,175400,6852945000,31400,31400,31400,31400,0
20230609,175300,6852945000,31400,31400,31400,31400,0
20230609,175200,6852945000,31400,31400,31400,31400,0
20230609,175100,6852945000,31400,31400,31400,31400,0
20230609,175000,6852945000,31400,31400,31400,31400,0
20230609,174900,6852945000,31400,31400,31400,31400,0
20230609,174800,6852945000,31400,31400,31400,31400,0
20230609,174700,6852945000,31400,31400,31400,31400,0
20230609,174600,6852945000,31400,31400,31400,31400,0
20230609,174500,6852945000,31400,31400,31400,31400,0
20230609,174400,6852945000,31400,31400,31400,31400,0
20230609,174300,6852945000,31400,31400,31400,31400,0
20230609,174200,6852945000,31400,31400,31400,31400,0
20230609,174100,6852945000,31400,31400,31400,31400,0
20230609,174000,6852945000,31400,31400,31400,31400,0
20230609,173900,6852945000,31400,31400,31400,31400,0
20230609,173800,6852945000,31400,31400,31400,31400,0
20230609,173700,6852945000,31400,31400,31400,31400,0
20230609,173600,6852945000,31400,31400,31400,31400,0
20230609,173500,6852945000,31400,31400,31400,31400,0
20230609,173400,6852945000,31400,31400,31400,31400,0
20230609,173300,6852945000,31400,31400,31400,31400,0
20230609,173200,6852945000,31400,31400,31400,31400,0
20230609,173100,6852945000,31400,31400,31400,31400,4987
20230609,173000,6852945000,31400,31400,31400,31400,0
20230609,172900,6852945000,31400,31400,31400,31400,0
20230609,172800,6852945000,31400,31400,31400,31400,0
20230609,172700,6852945000,31400,31400,31400,31400,0
20230609,172600,6852945000,31400,31400,31400,31400,0
20230609,172500,6852945000,31400,31400,31400,31400,0
20230609,172400,6852945000,31400,31400,31400,31400,0
20230609,172300,6852945000,31400,31400,31400,31400,0
20230609,172200,6852945000,31400,31400,31400,31400,0
20230609,172100,6852945000,31400,31400,31400,31400,0
20230609,172000,6852945000,31400,31400,31400,31400,0
20230609,171900,6852945000,31400,31400,31400,31400,0
20230609,171800,6852945000,31400,31400,31400,31400,0
20230609,171700,6852945000,31400,31400,31400,31400,0
20230609,171600,6852945000,31400,31400,31400,31400,0
20230609,171500,6852945000,31400,31400,31400,31400,0
20230609,171400,6852945000,31400,31400,31400,31400,0
20230609,171300,6852945000,31400,31400,31400,31400,0
20230609,171200,6852945000,31400,31400,31400,31400,0
20230609,171100,6852945000,31400,31400,31400,31400,0
20230609,171000,6852945000,31400,31400,31400,31400,0
20230609,170900,6852945000,31400,31400,31400,31400,0
20230609,170800,6852945000,31400,31400,31400,31400,0
20230609,170700,6852945000,31400,31400,31400,31400,0
20230609,170600,6852945000,31400,31400,31400,31400,0
20230609,170500,6852945000,31400,31400,31400,31400,0
20230609,170400,6852945000,31400,31400,31400,31400,0
20230609,170300,6852945000,31400,31400,31400,31400,0
20230609,170200,6852945000,31400,31400,31400,31400,0
20230609,170100,6852945000,31400,31400,31400,31400,4987
20230609,170000,6852945000,31400,31400,31400,31400,0
20230609,165900,6852945000,31400,31400,31400,31400,0
20230609,165800,6852945000,31400,31400,31400,31400,0
20230609,165700,6852945000,31400,31400,31400,31400,0
20230609,165600,6852945000,31400,31400,31400,31400,0
20230609,165500,6852945000,31400,31400,31400,31400,0
20230609,165400,6852945000,31400,31400,31400,31400,0
20230609,165300,6852945000,31400,31400,31400,31400,0
20230609,165200,6852945000,31400,31400,31400,31400,0
20230609,165100,6852945000,31400,31400,31400,31400,0
20230609,165000,6852945000,31400,31400,31400,31400,0
20230609,164900,6852945000,31400,31400,31400,31400,0
20230609,164800,6852945000,31400,31400,31400,31400,0
20230609,164700,6852945000,31400,31400,31400,31400,0
20230609,164600,6852945000,31400,31400,31400,31400,0
20230609,164500,6852945000,31400,31400,31400,31400,0
20230609,164400,6852945000,31400,31400,31400,31400,0
20230609,164300,6852945000,31400,31400,31400,31400,0
20230609,164200,6852945000,31400,31400,31400,31400,0
20230609,164100,6852945000,31400,31400,31400,31400,0
20230609,164000,6852945000,31400,31400,31400,31400,0
20230609,163900,6852945000,31400,31400,31400,31400,0
20230609,163800,6852945000,31400,31400,31400,31400,0
20230609,163700,6852945000,31400,31400,31400,31400,0
20230609,163600,6852945000,31400,31400,31400,31400,0
20230609,163500,6852945000,31400,31400,31400,31400,0
20230609,163400,6852945000,31400,31400,31400,31400,0
20230609,163300,6852945000,31400,31400,31400,31400,0
20230609,163200,6852945000,31400,31400,31400,31400,0
20230609,163100,6852945000,31400,31400,31400,31400,4987
20230609,163000,6852945000,31400,31400,31400,31400,0
20230609,162900,6852945000,31400,31400,31400,31400,0
20230609,162800,6852945000,31400,31400,31400,31400,0
20230609,162700,6852945000,31400,31400,31400,31400,0
20230609,162600,6852945000,31400,31400,31400,31400,0
20230609,162500,6852945000,31400,31400,31400,31400,0
20230609,162400,6852945000,31400,31400,31400,31400,0
20230609,162300,6852945000,31400,31400,31400,31400,0
20230609,162200,6852945000,31400,31400,31400,31400,0
20230609,162100,6852945000,31400,31400,31400,31400,0
20230609,162000,6852945000,31400,31400,31400,31400,0
20230609,161900,6852945000,31400,31400,31400,31400,0
20230609,161800,6852945000,31400,31400,31400,31400,0
20230609,161700,6852945000,31400,31400,31400,31400,0
20230609,161600,6852945000,31400,31400,31400,31400,0
20230609,161500,6852945000,31400,31400,31400,31400,0
20230609,161400,6852945000,31400,31400,31400,31400,0
20230609,161300,6852945000,31400,31400,31400,31400,0
20230609,161200,6852945000,31400,31400,31400,31400,0
20230609,161100,6852945000,31400,31400,31400,31400,0
20230609,161000,6852945000,31400,31400,31400,31400,0
20230609,160900,6852945000,31400,31400,31400,31400,0
20230609,160800,6852945000,31400,31400,31400,31400,0
20230609,160700,6852945000,31400,31400,31400,31400,0
20230609,160600,6852945000,31400,31400,31400,31400,0
20230609,160500,6852945000,31400,31400,31400,31400,0
20230609,160400,6852945000,31400,31400,31400,31400,0
20230609,160300,6852945000,31400,31400,31400,31400,0
20230609,160200,6852945000,31400,31400,31400,31400,0
20230609,160100,6852945000,31400,31400,31400,31400,4987
20230609,160000,6852945000,31400,31400,31400,31400,0
20230609,155900,6852945000,31400,31400,31400,31400,0
20230609,155800,6852945000,31400,31400,31400,31400,0
20230609,155700,6852945000,31400,31400,31400,31400,0
20230609,155600,6852945000,31400,31400,31400,31400,0
20230609,155500,6852945000,31400,31400,31400,31400,0
20230609,155400,6852945000,31400,31400,31400,31400,0
20230609,155300,6852945000,31400,31400,31400,31400,0
20230609,155200,6852945000,31400,31400,31400,31400,0
20230609,155100,6852945000,31400,31400,31400,31400,0
20230609,155000,6852945000,31400,31400,31400,31400,0
20230609,154900,6852945000,31400,31400,31400,31400,0
20230609,154800,6852945000,31400,31400,31400,31400,0
20230609,154700,6852945000,31400,31400,31400,31400,0
20230609,154600,6852945000,31400,31400,31400,31400,0
20230609,154500,6852945000,31400,31400,31400,31400,0
20230609,154400,6852945000,31400,31400,31400,31400,0
20230609,154300,6852945000,31400,31400,31400,31400,0
20230609,154200,6852945000,31400,31400,31400,31400,0
20230609,154100,6852945000,31400,31400,31400,31400,0
20230609,154000,6852945000,31400,31400,31400,31400,0
20230609,153900,6852945000,31400,31400,31400,31400,0
20230609,153800,6852945000,31400,31400,31400,31400,0
20230609,153700,6852945000,31400,31400,31400,31400,0
20230609,153600,6852945000,31400,31400,31400,31400,0
20230609,153500,6852945000,31400,31400,31400,31400,0
20230609,153400,6852945000,31400,31400,31400,31400,0
20230609,153300,6852945000,31400,31400,31400,31400,0
20230609,153200,6852945000,31400,31400,31400,31400,0
20230609,153100,6852945000,31400,31400,31400,31400,4987
20230609,153000,6852945000,31400,31400,31400,31400,4987
20230609,152900,6696353200,31350,31350,31350,31350,0
20230609,152800,6696353200,31350,31350,31350,31350,0
20230609,152700,6696353200,31350,31350,31350,31350,0
20230609,152600,6696353200,31350,31350,31350,31350,0
20230609,152500,6696353200,31350,31350,31350,31350,0
20230609,152400,6696353200,31350,31350,31350,31350,0
20230609,152300,6696353200,31350,31350,31350,31350,0
20230609,152200,6696353200,31350,31350,31350,31350,0
20230609,152100,6696353200,31350,31350,31350,31350,0
20230609,152000,6696353200,31350,31350,31350,31350,0
20230609,151900,6696353200,31350,31400,31450,31350,2391
20230609,151800,6621283950,31400,31300,31400,31300,1076
20230609,151700,6587554600,31300,31250,31350,31250,481
20230609,151600,6572499000,31250,31250,31300,31250,353
20230609,151500,6561453850,31300,31250,31300,31250,734
20230609,151400,6538511300,31300,31300,31300,31250,108
20230609,151300,6535134100,31250,31300,31300,31250,782
20230609,151200,6510690700,31250,31250,31300,31200,1321
20230609,151100,6469417400,31250,31300,31300,31250,78
20230609,151000,6466978000,31250,31300,31300,31250,1015
20230609,150900,6435236850,31300,31350,31400,31300,776
20230609,150800,6410889050,31400,31400,31400,31300,1341
20230609,150700,6368829350,31350,31350,31400,31350,656
20230609,150600,6348260550,31350,31350,31400,31350,862
20230609,150500,6321234400,31400,31400,31450,31400,1839
20230609,150400,6263487200,31450,31250,31450,31250,2950
20230609,150300,6170986200,31250,31250,31300,31250,122
20230609,150200,6167168650,31250,31200,31250,31200,996
20230609,150100,6136077050,31250,31250,31250,31200,917
20230609,150000,6107422100,31300,31400,31400,31250,2649
20230609,145900,6024410950,31350,31350,31350,31300,310
20230609,145800,6014692800,31350,31300,31350,31300,1275
20230609,145700,5974779950,31300,31250,31300,31250,750
20230609,145600,5951338700,31250,31250,31300,31250,566
20230609,145500,5933650250,31300,31250,31300,31250,615
20230609,145400,5914408250,31250,31250,31350,31250,257
20230609,145300,5906369650,31350,31350,31350,31250,856
20230609,145200,5879575050,31350,31300,31350,31300,550
20230609,145100,5862357650,31350,31300,31350,31250,798
20230609,145000,5837380000,31250,31250,31250,31200,939
20230609,144900,5808042100,31250,31200,31250,31150,1694
20230609,144800,5755187600,31200,31250,31250,31200,100
20230609,144700,5752063100,31200,31200,31250,31200,818
20230609,144600,5726532350,31250,31250,31300,31200,838
20230609,144500,5700348550,31250,31250,31300,31250,647
20230609,144400,5680127050,31300,31250,31300,31250,391
20230609,144300,5667907200,31250,31300,31300,31250,299
20230609,144200,5658562500,31250,31300,31300,31200,1015
20230609,144100,5626838800,31250,31250,31300,31250,550
20230609,144000,5609649600,31250,31250,31250,31150,499
20230609,143900,5594077150,31250,31200,31300,31150,818
20230609,143800,5568552800,31200,31300,31300,31200,530
20230609,143700,5551976200,31250,31200,31250,31150,646
20230609,143600,5531814750,31250,31200,31250,31200,117
20230609,143500,5528158600,31150,31300,31350,31150,1456
20230609,143400,5482645400,31250,31250,31300,31150,1457
20230609,143300,5437185750,31250,31300,31300,31200,918
20230609,143200,5408500850,31250,31250,31300,31250,27
20230609,143100,5407656150,31300,31250,31350,31250,685
20230609,143000,5386200550,31300,31250,31300,31200,963
20230609,142900,5356138100,31150,31200,31250,31150,1076
20230609,142800,5322567100,31250,31250,31250,31200,1017
20230609,142700,5290833250,31200,31250,31300,31200,1059
20230609,142600,5257756350,31250,31300,31350,31250,624
20230609,142500,5238224250,31350,31400,31400,31300,191
20230609,142400,5232241550,31300,31350,31400,31300,1769
20230609,142300,5176786650,31300,31300,31400,31250,665
20230609,142200,5155973450,31400,31400,31400,31300,808
20230609,142100,5130646500,31400,31350,31400,31300,325
20230609,142000,5120456900,31350,31350,31400,31350,2105
20230609,141900,5054405850,31350,31300,31350,31200,1325
20230609,141800,5012984750,31250,31300,31300,31250,259
20230609,141700,5004880350,31300,31300,31300,31250,82
20230609,141600,5002314200,31300,31350,31350,31250,669
20230609,141500,4981373600,31300,31350,31350,31300,643
20230609,141400,4961219800,31300,31300,31300,31250,742
20230609,141300,4938002950,31350,31300,31350,31250,316
20230609,141200,4928115400,31300,31350,31350,31250,1708
20230609,141100,4874685450,31300,31300,31350,31300,497
20230609,141000,4859128400,31350,31400,31400,31300,940
20230609,140900,4829661050,31400,31350,31400,31350,51
20230609,140800,4828059800,31400,31350,31400,31350,809
20230609,140700,4802695700,31400,31350,31400,31300,943
20230609,140600,4773132400,31400,31350,31400,31350,542
20230609,140500,4756137400,31350,31400,31400,31350,198
20230609,140400,4749928150,31400,31400,31400,31350,175
20230609,140300,4744433450,31400,31450,31500,31400,604
20230609,140200,4725465350,31400,31400,31500,31350,1335
20230609,140100,4683480800,31400,31400,31450,31400,1400
20230609,140000,4639517450,31350,31450,31450,31350,475
20230609,135900,4624605100,31450,31450,31450,31350,809
20230609,135800,4599207450,31450,31400,31450,31400,49
20230609,135700,4597666450,31400,31450,31450,31400,732
20230609,135600,4574677700,31450,31450,31450,31450,143
20230609,135500,4570180350,31450,31400,31500,31350,1339
20230609,135400,4528113200,31450,31400,31450,31400,135
20230609,135300,4523869350,31450,31450,31450,31400,574
20230609,135200,4505840900,31400,31450,31450,31400,874
20230609,135100,4478385850,31450,31450,31450,31450,553
20230609,135000,4460994000,31450,31450,31500,31450,153
20230609,134900,4456181650,31450,31450,31500,31450,779
20230609,134800,4431681700,31450,31450,31450,31400,2238
20230609,134700,4361330450,31400,31450,31450,31400,496
20230609,134600,4345755550,31450,31400,31450,31400,431
20230609,134500,4332220150,31400,31400,31450,31400,654
20230609,134400,4311682700,31400,31400,31400,31350,838
20230609,134300,4285370100,31450,31400,31450,31350,844
20230609,134200,4258871200,31450,31450,31500,31400,390
20230609,134100,4246604350,31450,31500,31500,31450,486
20230609,134000,4231318900,31450,31350,31450,31300,1262
20230609,133900,4191724950,31350,31400,31400,31350,85
20230609,133800,4189056400,31400,31400,31450,31400,639
20230609,133700,4168991450,31400,31350,31400,31300,726
20230609,133600,4146235050,31300,31400,31400,31300,1731
20230609,133500,4091922050,31400,31450,31450,31400,121
20230609,133400,4088119300,31400,31400,31500,31400,1313
20230609,133300,4046851050,31400,31450,31450,31400,677
20230609,133200,4025591850,31450,31450,31450,31400,264
20230609,133100,4017290000,31500,31500,31500,31500,28
20230609,133000,4016408000,31500,31500,31500,31450,776
20230609,132900,3991994700,31500,31450,31500,31400,800
20230609,132800,3966834000,31500,31450,31500,31450,953
20230609,132700,3936860350,31450,31450,31500,31450,471
20230609,132600,3922045900,31500,31550,31550,31500,207
20230609,132500,3915524850,31550,31500,31550,31500,1171
20230609,132400,3878635700,31500,31450,31500,31400,750
20230609,132300,3855053500,31500,31500,31500,31500,9
20230609,132200,3854770000,31500,31450,31500,31450,526
20230609,132100,3838225350,31450,31500,31500,31450,155
20230609,132000,3833342900,31500,31500,31500,31450,681
20230609,131900,3811895600,31550,31500,31550,31500,238
20230609,131800,3804397100,31500,31550,31600,31500,402
20230609,131700,3791712200,31600,31550,31600,31550,1986
20230609,131600,3729053050,31550,31550,31550,31500,108
20230609,131500,3725645700,31550,31550,31600,31550,768
20230609,131400,3701413150,31500,31550,31550,31500,1229
20230609,131300,3662639450,31550,31500,31550,31450,668
20230609,131200,3641602700,31500,31500,31550,31500,480
20230609,131100,3626478800,31450,31450,31500,31450,1951
20230609,131000,3565068850,31400,31450,31450,31400,706
20230609,130900,3542871950,31450,31400,31450,31350,820
20230609,130800,3517122650,31450,31450,31450,31450,22
20230609,130700,3516430750,31450,31400,31450,31400,660
20230609,130600,3495704550,31450,31500,31500,31400,337
20230609,130500,3485102250,31500,31550,31550,31500,1397
20230609,130400,3441096100,31550,31500,31550,31500,133
20230609,130300,3436900350,31500,31500,31550,31500,1834
20230609,130200,3379075550,31450,31500,31500,31400,617
20230609,130100,3359674650,31500,31450,31500,31400,824
20230609,130000,3333759050,31450,31400,31500,31350,706
20230609,125900,3311588450,31400,31350,31450,31300,968
20230609,125800,3281207350,31350,31300,31350,31250,816
20230609,125700,3255672450,31300,31350,31350,31300,1106
20230609,125600,3221052400,31350,31350,31350,31300,76
20230609,125500,3218672800,31400,31350,31400,31350,549
20230609,125400,3201459200,31350,31350,31350,31350,503
20230609,125300,3185690150,31400,31350,31400,31350,692
20230609,125200,3163988550,31400,31350,31400,31350,135
20230609,125100,3159754900,31400,31350,31400,31350,264
20230609,125000,3151468600,31350,31400,31400,31350,488
20230609,124900,3136169550,31400,31400,31400,31350,59
20230609,124800,3134317300,31350,31350,31400,31350,1151
20230609,124700,3098231150,31350,31400,31400,31300,219
20230609,124600,3091359250,31400,31350,31400,31350,796
20230609,124500,3066403200,31350,31400,31400,31350,56
20230609,124400,3064645800,31350,31400,31400,31350,516
20230609,124300,3048469100,31400,31450,31450,31400,172
20230609,124200,3043068100,31450,31400,31450,31400,552
20230609,124100,3025733100,31400,31400,31400,31400,8
20230609,124000,3025481900,31450,31400,31450,31400,594
20230609,123900,3006828500,31400,31450,31450,31400,529
20230609,123800,2990215950,31450,31450,31450,31450,323
20230609,123700,2980057600,31500,31450,31500,31450,36
20230609,123600,2978924050,31450,31500,31500,31450,634
20230609,123500,2958977200,31500,31500,31500,31500,1004
20230609,123400,2927351200,31450,31450,31450,31400,528
20230609,123300,2910747100,31500,31500,31500,31500,28
20230609,123200,2909865100,31450,31500,31500,31450,512
20230609,123100,2893762000,31500,31450,31500,31450,738
20230609,123000,2870540500,31450,31500,31500,31450,170
20230609,122900,2865185650,31500,31550,31550,31500,258
20230609,122800,2857058600,31550,31500,31550,31500,85
20230609,122700,2854379700,31450,31500,31550,31450,678
20230609,122600,2833034600,31500,31550,31550,31500,41
20230609,122500,2831741650,31550,31550,31550,31500,34
20230609,122400,2830669200,31550,31550,31550,31500,75
20230609,122300,2828303350,31500,31550,31550,31500,135
20230609,122200,2824044150,31550,31550,31550,31500,202
20230609,122100,2817671400,31550,31500,31550,31500,49
20230609,122000,2816125850,31550,31550,31550,31550,9
20230609,121900,2815841900,31500,31500,31550,31500,100
20230609,121800,2812690500,31500,31550,31550,31500,207
20230609,121700,2806168350,31550,31600,31600,31550,24
20230609,121600,2805410350,31600,31550,31600,31550,365
20230609,121500,2793889150,31600,31550,31600,31550,44
20230609,121400,2792498800,31550,31550,31550,31500,137
20230609,121300,2788177950,31600,31550,31600,31550,102
20230609,121200,2784958050,31550,31600,31600,31550,106
20230609,121100,2781612050,31550,31550,31600,31550,39
20230609,121000,2780381150,31600,31550,31600,31550,240
20230609,120900,2772806950,31550,31550,31600,31550,392
20230609,120800,2760437200,31600,31600,31600,31550,56
20230609,120700,2758670250,31550,31550,31600,31550,165
20230609,120600,2753462700,31550,31550,31600,31550,166
20230609,120500,2748223750,31600,31550,31600,31550,54
20230609,120400,2746518600,31600,31550,31600,31550,71
20230609,120300,2744276000,31550,31600,31600,31550,82
20230609,120200,2741684950,31550,31600,31600,31550,575
20230609,120100,2723516800,31600,31600,31600,31550,79
20230609,120000,2721020800,31600,31550,31600,31550,32
20230609,115900,2720009750,31600,31600,31600,31550,34
20230609,115800,2718935700,31600,31550,31600,31550,100
20230609,115700,2715778300,31550,31600,31600,31550,169
20230609,115600,2710439050,31550,31550,31550,31550,59
20230609,115500,2708577600,31600,31600,31600,31550,69
20230609,115400,2706397900,31550,31550,31600,31550,145
20230609,115300,2701816650,31600,31550,31600,31550,44
20230609,115200,2700428400,31600,31600,31600,31600,44
20230609,115100,2699038000,31550,31600,31600,31550,90
20230609,115000,2696197100,31600,31550,31600,31550,135
20230609,114900,2691936950,31600,31550,31600,31550,199
20230609,114800,2685656250,31550,31550,31600,31550,153
20230609,114700,2680822550,31550,31550,31550,31550,175
20230609,114600,2675301300,31600,31600,31600,31550,56
20230609,114500,2673532550,31550,31550,31550,31500,83
20230609,114400,2670913950,31500,31550,31550,31500,555
20230609,114300,2653416650,31600,31550,31600,31550,49
20230609,114200,2651869300,31600,31550,31600,31500,1667
20230609,114100,2599289150,31550,31500,31550,31500,77
20230609,114000,2596861300,31550,31500,31550,31500,286
20230609,113900,2587839650,31500,31500,31550,31500,37
20230609,113800,2586672750,31500,31500,31550,31500,158
20230609,113700,2581693700,31500,31450,31500,31450,606
20230609,113600,2562605700,31500,31450,31500,31450,172
20230609,113500,2557193300,31450,31450,31450,31450,136
20230609,113400,2552916100,31450,31500,31500,31450,70
20230609,113300,2550711650,31500,31450,31500,31450,65
20230609,113200,2548665000,31450,31450,31500,31450,1142
20230609,113100,2512747400,31500,31450,31500,31450,47
20230609,113000,2511267350,31450,31450,31500,31450,58
20230609,112900,2509441100,31450,31450,31450,31450,9
20230609,112800,2509158050,31500,31450,31500,31450,117
20230609,112700,2505476600,31500,31450,31500,31450,433
20230609,112600,2491857350,31500,31550,31550,31500,650
20230609,112500,2471381950,31500,31550,31550,31500,103
20230609,112400,2468133550,31550,31550,31600,31550,646
20230609,112300,2447734050,31550,31600,31600,31550,200
20230609,112200,2441423950,31650,31650,31650,31600,282
20230609,112100,2432510850,31650,31600,31650,31600,95
20230609,112000,2429507050,31600,31650,31650,31600,45
20230609,111900,2428084100,31650,31600,31650,31600,430
20230609,111800,2414494300,31600,31600,31650,31600,61
20230609,111700,2412565250,31600,31600,31650,31600,361
20230609,111600,2401150900,31600,31650,31650,31600,320
20230609,111500,2391037000,31650,31600,31650,31600,59
20230609,111400,2389170300,31600,31600,31600,31600,19
20230609,111300,2388569900,31600,31600,31650,31550,379
20230609,111200,2376593950,31650,31600,31650,31600,346
20230609,111100,2365648350,31650,31600,31650,31550,334
20230609,111000,2355092350,31650,31600,31650,31600,52
20230609,110900,2353447200,31600,31600,31650,31600,197
20230609,110800,2347218200,31600,31600,31600,31550,506
20230609,110700,2331229000,31600,31600,31650,31600,167
20230609,110600,2325950000,31600,31600,31600,31550,928
20230609,110500,2296625550,31550,31550,31600,31550,31
20230609,110400,2295647050,31550,31550,31600,31550,60
20230609,110300,2293751950,31600,31550,31600,31550,118
20230609,110200,2290025950,31600,31600,31600,31600,523
20230609,110100,2273499150,31650,31600,31650,31550,610
20230609,110000,2254237850,31600,31600,31650,31600,749
20230609,105900,2230569250,31600,31600,31650,31600,2189
20230609,105800,2161294100,31600,31650,31650,31600,439
20230609,105700,2147419550,31650,31600,31650,31600,435
20230609,105600,2133664450,31600,31650,31650,31600,121
20230609,105500,2129838250,31650,31650,31650,31600,609
20230609,105400,2110563650,31600,31600,31600,31600,1203
20230609,105300,2072548850,31600,31600,31600,31550,109
20230609,105200,2069105450,31550,31550,31550,31550,16
20230609,105100,2068600650,31550,31550,31600,31550,30
20230609,105000,2067653700,31600,31550,31600,31500,2654
20230609,104900,1983918100,31500,31500,31500,31500,56
20230609,104800,1982154100,31550,31450,31550,31450,316
20230609,104700,1972200050,31450,31500,31550,31450,518
20230609,104600,1955885600,31550,31500,31550,31450,1207
20230609,104500,1917876850,31500,31450,31500,31450,57
20230609,104400,1916081750,31450,31500,31500,31450,57
20230609,104300,1914287700,31450,31450,31450,31450,13
20230609,104200,1913878850,31450,31500,31500,31450,43
20230609,104100,1912524400,31500,31450,31500,31450,115
20230609,104000,1908902800,31450,31450,31500,31400,694
20230609,103900,1887093950,31450,31450,31450,31450,13
20230609,103800,1886685100,31450,31450,31500,31450,62
20230609,103700,1884733600,31500,31500,31500,31450,403
20230609,103600,1872042100,31500,31500,31550,31500,71
20230609,103500,1869804000,31500,31500,31500,31500,589
20230609,103400,1851250500,31500,31550,31550,31500,215
20230609,103300,1844476400,31550,31500,31550,31500,780
20230609,103200,1819879500,31500,31500,31550,31500,255
20230609,103100,1811841200,31500,31500,31550,31500,2320
20230609,103000,1738719400,31500,31400,31500,31400,2245
20230609,102900,1668087350,31450,31450,31450,31450,97
20230609,102800,1665036700,31450,31350,31450,31350,3994
20230609,102700,1539620150,31350,31400,31400,31350,60
20230609,102600,1537736650,31400,31350,31400,31350,39
20230609,102500,1536512850,31400,31300,31400,31300,1185
20230609,102400,1499362600,31300,31300,31350,31300,5
20230609,102300,1499205950,31300,31300,31300,31300,7
20230609,102200,1498986850,31350,31350,31400,31350,3273
20230609,102100,1396376150,31350,31350,31400,31350,19
20230609,102000,1395780450,31350,31400,31400,31350,129
20230609,101900,1391736250,31350,31350,31400,31350,90
20230609,101800,1388914700,31350,31350,31350,31300,52
20230609,101700,1387284900,31350,31300,31350,31300,57
20230609,101600,1385498100,31300,31350,31350,31300,64
20230609,101500,1383492050,31350,31400,31400,31300,322
20230609,101400,1373383650,31400,31400,31450,31400,455
20230609,101300,1359095600,31400,31400,31400,31350,299
20230609,101200,1349708100,31400,31350,31450,31300,4463
20230609,101100,1209607300,31300,31300,31300,31300,150
20230609,101000,1204912300,31350,31300,31350,31300,208
20230609,100900,1198400350,31350,31300,31350,31300,231
20230609,100800,1191165000,31350,31300,31350,31300,471
20230609,100700,1176421600,31300,31300,31300,31300,11
20230609,100600,1176077300,31300,31300,31350,31300,189
20230609,100500,1170159200,31300,31350,31350,31300,1044
20230609,100400,1137481250,31350,31300,31350,31300,157
20230609,100300,1132559950,31300,31350,31350,31300,146
20230609,100200,1127990100,31350,31300,31350,31300,536
20230609,100100,1111211500,31300,31300,31350,31300,112
20230609,100000,1107702900,31350,31250,31350,31250,1638
20230609,095900,1056402900,31300,31250,31300,31250,1216
20230609,095800,1018343250,31250,31300,31300,31250,1279
20230609,095700,978369650,31300,31300,31300,31250,187
20230609,095600,972520250,31250,31300,31350,31250,1549
20230609,095500,923985350,31250,31250,31300,31200,1840
20230609,095400,866454750,31250,31200,31250,31200,514
20230609,095300,850414900,31200,31200,31200,31150,180
20230609,095200,844800500,31200,31200,31200,31200,209
20230609,095100,838279700,31200,31200,31200,31200,240
20230609,095000,830791700,31200,31200,31250,31200,285
20230609,094900,821898200,31200,31250,31250,31200,370
20230609,094800,810339000,31250,31200,31250,31150,2356
20230609,094700,736791150,31200,31200,31200,31150,832
20230609,094600,710832800,31150,31050,31150,31050,1108
20230609,094500,676382650,31000,30900,31000,30900,469
20230609,094400,661866500,30900,30900,30900,30900,155
20230609,094300,657077000,30900,30900,30900,30900,41
20230609,094200,655810100,30900,30900,30900,30850,195
20230609,094100,649790350,30900,30900,30900,30850,62
20230609,094000,647874600,30900,30900,30900,30900,152
20230609,093900,643177800,30900,30900,30900,30900,341
20230609,093800,632640900,30900,30900,30900,30850,39
20230609,093700,631436200,30900,30900,30900,30850,55
20230609,093600,629737200,30900,30900,30900,30850,76
20230609,093500,627390600,30850,30900,30950,30850,276
20230609,093400,618866100,30950,30900,30950,30900,73
20230609,093300,616610300,30900,30900,30900,30900,213
20230609,093200,610028600,30900,30900,30900,30900,278
20230609,093100,601438400,30900,30900,30900,30850,154
20230609,093000,596681750,30900,30900,30900,30900,5
20230609,092900,596527250,30900,30950,30950,30900,298
20230609,092800,587317450,30950,30950,30950,30950,18
20230609,092700,586760350,30950,30950,30950,30900,12
20230609,092600,586389000,30850,30900,30950,30850,225
20230609,092500,579437650,30900,30900,30900,30900,12
20230609,092400,579066850,30900,30900,30900,30900,610
20230609,092300,560217850,30900,30800,30900,30800,1037
20230609,092200,528203300,30850,30850,30850,30800,73
20230609,092100,525952500,30850,30800,30850,30800,180
20230609,092000,520402700,30850,30950,30950,30850,2697
20230609,091900,437053750,31000,31000,31000,30950,23
20230609,091800,436341000,31000,30950,31000,30950,96
20230609,091700,433367500,30950,31000,31000,30950,63
20230609,091600,431414900,31000,31000,31000,30950,51
20230609,091500,429834200,31000,30950,31000,30950,96
20230609,091400,426859200,30950,30950,30950,30900,102
20230609,091300,423703100,31000,31000,31000,30900,1862
20230609,091200,366072200,31000,31050,31100,31000,1397
20230609,091100,322757000,31050,31050,31100,31050,322
20230609,091000,312758450,31100,31050,31100,31050,825
20230609,090900,287136900,31000,31050,31050,31000,1247
20230609,090800,248425650,31050,31050,31100,31050,744
20230609,090700,225323650,31100,31100,31100,31050,130
20230609,090600,221282250,31100,31050,31100,31050,401
20230609,090500,208828500,31100,31100,31100,31100,41
20230609,090400,207553400,31050,31050,31100,31050,372
20230609,090300,195999800,31050,31050,31050,31000,756
20230609,090200,172530200,31050,31150,31150,31050,1109
20230609,090100,138066000,31100,31100,31200,31100,1349
20230609,090000,96045250,31100,31050,31250,31050,3082