KissMeData/084690/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,221500,2886343830,7720,7720,7720,7720,5978
20230609,221400,2886343830,7720,7720,7720,7720,0
20230609,221300,2886343830,7720,7720,7720,7720,0
20230609,221200,2886343830,7720,7720,7720,7720,0
20230609,221100,2886343830,7720,7720,7720,7720,0
20230609,221000,2886343830,7720,7720,7720,7720,0
20230609,220900,2886343830,7720,7720,7720,7720,0
20230609,220800,2886343830,7720,7720,7720,7720,0
20230609,220700,2886343830,7720,7720,7720,7720,0
20230609,220600,2886343830,7720,7720,7720,7720,0
20230609,220500,2886343830,7720,7720,7720,7720,0
20230609,220400,2886343830,7720,7720,7720,7720,0
20230609,220300,2886343830,7720,7720,7720,7720,0
20230609,220200,2886343830,7720,7720,7720,7720,0
20230609,220100,2886343830,7720,7720,7720,7720,0
20230609,220000,2886343830,7720,7720,7720,7720,0
20230609,215900,2886343830,7720,7720,7720,7720,0
20230609,215800,2886343830,7720,7720,7720,7720,0
20230609,215700,2886343830,7720,7720,7720,7720,0
20230609,215600,2886343830,7720,7720,7720,7720,0
20230609,215500,2886343830,7720,7720,7720,7720,0
20230609,215400,2886343830,7720,7720,7720,7720,0
20230609,215300,2886343830,7720,7720,7720,7720,0
20230609,215200,2886343830,7720,7720,7720,7720,0
20230609,215100,2886343830,7720,7720,7720,7720,0
20230609,215000,2886343830,7720,7720,7720,7720,0
20230609,214900,2886343830,7720,7720,7720,7720,0
20230609,214800,2886343830,7720,7720,7720,7720,0
20230609,214700,2886343830,7720,7720,7720,7720,0
20230609,214600,2886343830,7720,7720,7720,7720,0
20230609,214500,2886343830,7720,7720,7720,7720,5978
20230609,214400,2886343830,7720,7720,7720,7720,0
20230609,214300,2886343830,7720,7720,7720,7720,0
20230609,214200,2886343830,7720,7720,7720,7720,0
20230609,214100,2886343830,7720,7720,7720,7720,0
20230609,214000,2886343830,7720,7720,7720,7720,0
20230609,213900,2886343830,7720,7720,7720,7720,0
20230609,213800,2886343830,7720,7720,7720,7720,0
20230609,213700,2886343830,7720,7720,7720,7720,0
20230609,213600,2886343830,7720,7720,7720,7720,0
20230609,213500,2886343830,7720,7720,7720,7720,0
20230609,213400,2886343830,7720,7720,7720,7720,0
20230609,213300,2886343830,7720,7720,7720,7720,0
20230609,213200,2886343830,7720,7720,7720,7720,0
20230609,213100,2886343830,7720,7720,7720,7720,0
20230609,213000,2886343830,7720,7720,7720,7720,0
20230609,212900,2886343830,7720,7720,7720,7720,0
20230609,212800,2886343830,7720,7720,7720,7720,0
20230609,212700,2886343830,7720,7720,7720,7720,0
20230609,212600,2886343830,7720,7720,7720,7720,0
20230609,212500,2886343830,7720,7720,7720,7720,0
20230609,212400,2886343830,7720,7720,7720,7720,0
20230609,212300,2886343830,7720,7720,7720,7720,0
20230609,212200,2886343830,7720,7720,7720,7720,0
20230609,212100,2886343830,7720,7720,7720,7720,0
20230609,212000,2886343830,7720,7720,7720,7720,0
20230609,211900,2886343830,7720,7720,7720,7720,0
20230609,211800,2886343830,7720,7720,7720,7720,0
20230609,211700,2886343830,7720,7720,7720,7720,0
20230609,211600,2886343830,7720,7720,7720,7720,0
20230609,211500,2886343830,7720,7720,7720,7720,5978
20230609,211400,2886343830,7720,7720,7720,7720,0
20230609,211300,2886343830,7720,7720,7720,7720,0
20230609,211200,2886343830,7720,7720,7720,7720,0
20230609,211100,2886343830,7720,7720,7720,7720,0
20230609,211000,2886343830,7720,7720,7720,7720,0
20230609,210900,2886343830,7720,7720,7720,7720,0
20230609,210800,2886343830,7720,7720,7720,7720,0
20230609,210700,2886343830,7720,7720,7720,7720,0
20230609,210600,2886343830,7720,7720,7720,7720,0
20230609,210500,2886343830,7720,7720,7720,7720,0
20230609,210400,2886343830,7720,7720,7720,7720,0
20230609,210300,2886343830,7720,7720,7720,7720,0
20230609,210200,2886343830,7720,7720,7720,7720,0
20230609,210100,2886343830,7720,7720,7720,7720,0
20230609,210000,2886343830,7720,7720,7720,7720,0
20230609,205900,2886343830,7720,7720,7720,7720,0
20230609,205800,2886343830,7720,7720,7720,7720,0
20230609,205700,2886343830,7720,7720,7720,7720,0
20230609,205600,2886343830,7720,7720,7720,7720,0
20230609,205500,2886343830,7720,7720,7720,7720,0
20230609,205400,2886343830,7720,7720,7720,7720,0
20230609,205300,2886343830,7720,7720,7720,7720,0
20230609,205200,2886343830,7720,7720,7720,7720,0
20230609,205100,2886343830,7720,7720,7720,7720,0
20230609,205000,2886343830,7720,7720,7720,7720,0
20230609,204900,2886343830,7720,7720,7720,7720,0
20230609,204800,2886343830,7720,7720,7720,7720,0
20230609,204700,2886343830,7720,7720,7720,7720,0
20230609,204600,2886343830,7720,7720,7720,7720,0
20230609,204500,2886343830,7720,7720,7720,7720,5978
20230609,204400,2886343830,7720,7720,7720,7720,0
20230609,204300,2886343830,7720,7720,7720,7720,0
20230609,204200,2886343830,7720,7720,7720,7720,0
20230609,204100,2886343830,7720,7720,7720,7720,0
20230609,204000,2886343830,7720,7720,7720,7720,0
20230609,203900,2886343830,7720,7720,7720,7720,0
20230609,203800,2886343830,7720,7720,7720,7720,0
20230609,203700,2886343830,7720,7720,7720,7720,0
20230609,203600,2886343830,7720,7720,7720,7720,0
20230609,203500,2886343830,7720,7720,7720,7720,0
20230609,203400,2886343830,7720,7720,7720,7720,0
20230609,203300,2886343830,7720,7720,7720,7720,0
20230609,203200,2886343830,7720,7720,7720,7720,0
20230609,203100,2886343830,7720,7720,7720,7720,0
20230609,203000,2886343830,7720,7720,7720,7720,0
20230609,202900,2886343830,7720,7720,7720,7720,0
20230609,202800,2886343830,7720,7720,7720,7720,0
20230609,202700,2886343830,7720,7720,7720,7720,0
20230609,202600,2886343830,7720,7720,7720,7720,0
20230609,202500,2886343830,7720,7720,7720,7720,0
20230609,202400,2886343830,7720,7720,7720,7720,0
20230609,202300,2886343830,7720,7720,7720,7720,0
20230609,202200,2886343830,7720,7720,7720,7720,0
20230609,202100,2886343830,7720,7720,7720,7720,0
20230609,202000,2886343830,7720,7720,7720,7720,0
20230609,201900,2886343830,7720,7720,7720,7720,0
20230609,201800,2886343830,7720,7720,7720,7720,0
20230609,201700,2886343830,7720,7720,7720,7720,0
20230609,201600,2886343830,7720,7720,7720,7720,0
20230609,201500,2886343830,7720,7720,7720,7720,5978
20230609,201400,2886343830,7720,7720,7720,7720,0
20230609,201300,2886343830,7720,7720,7720,7720,0
20230609,201200,2886343830,7720,7720,7720,7720,0
20230609,201100,2886343830,7720,7720,7720,7720,0
20230609,201000,2886343830,7720,7720,7720,7720,0
20230609,200900,2886343830,7720,7720,7720,7720,0
20230609,200800,2886343830,7720,7720,7720,7720,0
20230609,200700,2886343830,7720,7720,7720,7720,0
20230609,200600,2886343830,7720,7720,7720,7720,0
20230609,200500,2886343830,7720,7720,7720,7720,0
20230609,200400,2886343830,7720,7720,7720,7720,0
20230609,200300,2886343830,7720,7720,7720,7720,0
20230609,200200,2886343830,7720,7720,7720,7720,0
20230609,200100,2886343830,7720,7720,7720,7720,0
20230609,200000,2886343830,7720,7720,7720,7720,0
20230609,195900,2886343830,7720,7720,7720,7720,0
20230609,195800,2886343830,7720,7720,7720,7720,0
20230609,195700,2886343830,7720,7720,7720,7720,0
20230609,195600,2886343830,7720,7720,7720,7720,0
20230609,195500,2886343830,7720,7720,7720,7720,0
20230609,195400,2886343830,7720,7720,7720,7720,0
20230609,195300,2886343830,7720,7720,7720,7720,0
20230609,195200,2886343830,7720,7720,7720,7720,0
20230609,195100,2886343830,7720,7720,7720,7720,0
20230609,195000,2886343830,7720,7720,7720,7720,0
20230609,194900,2886343830,7720,7720,7720,7720,0
20230609,194800,2886343830,7720,7720,7720,7720,0
20230609,194700,2886343830,7720,7720,7720,7720,0
20230609,194600,2886343830,7720,7720,7720,7720,0
20230609,194500,2886343830,7720,7720,7720,7720,5978
20230609,194400,2886343830,7720,7720,7720,7720,0
20230609,194300,2886343830,7720,7720,7720,7720,0
20230609,194200,2886343830,7720,7720,7720,7720,0
20230609,194100,2886343830,7720,7720,7720,7720,0
20230609,194000,2886343830,7720,7720,7720,7720,0
20230609,193900,2886343830,7720,7720,7720,7720,0
20230609,193800,2886343830,7720,7720,7720,7720,0
20230609,193700,2886343830,7720,7720,7720,7720,0
20230609,193600,2886343830,7720,7720,7720,7720,0
20230609,193500,2886343830,7720,7720,7720,7720,0
20230609,193400,2886343830,7720,7720,7720,7720,0
20230609,193300,2886343830,7720,7720,7720,7720,0
20230609,193200,2886343830,7720,7720,7720,7720,0
20230609,193100,2886343830,7720,7720,7720,7720,0
20230609,193000,2886343830,7720,7720,7720,7720,0
20230609,192900,2886343830,7720,7720,7720,7720,0
20230609,192800,2886343830,7720,7720,7720,7720,0
20230609,192700,2886343830,7720,7720,7720,7720,0
20230609,192600,2886343830,7720,7720,7720,7720,0
20230609,192500,2886343830,7720,7720,7720,7720,0
20230609,192400,2886343830,7720,7720,7720,7720,0
20230609,192300,2886343830,7720,7720,7720,7720,0
20230609,192200,2886343830,7720,7720,7720,7720,0
20230609,192100,2886343830,7720,7720,7720,7720,0
20230609,192000,2886343830,7720,7720,7720,7720,0
20230609,191900,2886343830,7720,7720,7720,7720,0
20230609,191800,2886343830,7720,7720,7720,7720,0
20230609,191700,2886343830,7720,7720,7720,7720,0
20230609,191600,2886343830,7720,7720,7720,7720,0
20230609,191500,2886343830,7720,7720,7720,7720,5978
20230609,191400,2886343830,7720,7720,7720,7720,0
20230609,191300,2886343830,7720,7720,7720,7720,0
20230609,191200,2886343830,7720,7720,7720,7720,0
20230609,191100,2886343830,7720,7720,7720,7720,0
20230609,191000,2886343830,7720,7720,7720,7720,0
20230609,190900,2886343830,7720,7720,7720,7720,0
20230609,190800,2886343830,7720,7720,7720,7720,0
20230609,190700,2886343830,7720,7720,7720,7720,0
20230609,190600,2886343830,7720,7720,7720,7720,0
20230609,190500,2886343830,7720,7720,7720,7720,0
20230609,190400,2886343830,7720,7720,7720,7720,0
20230609,190300,2886343830,7720,7720,7720,7720,0
20230609,190200,2886343830,7720,7720,7720,7720,0
20230609,190100,2886343830,7720,7720,7720,7720,0
20230609,190000,2886343830,7720,7720,7720,7720,0
20230609,185900,2886343830,7720,7720,7720,7720,0
20230609,185800,2886343830,7720,7720,7720,7720,0
20230609,185700,2886343830,7720,7720,7720,7720,0
20230609,185600,2886343830,7720,7720,7720,7720,0
20230609,185500,2886343830,7720,7720,7720,7720,0
20230609,185400,2886343830,7720,7720,7720,7720,0
20230609,185300,2886343830,7720,7720,7720,7720,0
20230609,185200,2886343830,7720,7720,7720,7720,0
20230609,185100,2886343830,7720,7720,7720,7720,0
20230609,185000,2886343830,7720,7720,7720,7720,0
20230609,184900,2886343830,7720,7720,7720,7720,0
20230609,184800,2886343830,7720,7720,7720,7720,0
20230609,184700,2886343830,7720,7720,7720,7720,0
20230609,184600,2886343830,7720,7720,7720,7720,0
20230609,184500,2886343830,7720,7720,7720,7720,5978
20230609,184400,2886343830,7720,7720,7720,7720,0
20230609,184300,2886343830,7720,7720,7720,7720,0
20230609,184200,2886343830,7720,7720,7720,7720,0
20230609,184100,2886343830,7720,7720,7720,7720,0
20230609,184000,2886343830,7720,7720,7720,7720,0
20230609,183900,2886343830,7720,7720,7720,7720,0
20230609,183800,2886343830,7720,7720,7720,7720,0
20230609,183700,2886343830,7720,7720,7720,7720,0
20230609,183600,2886343830,7720,7720,7720,7720,0
20230609,183500,2886343830,7720,7720,7720,7720,0
20230609,183400,2886343830,7720,7720,7720,7720,0
20230609,183300,2886343830,7720,7720,7720,7720,0
20230609,183200,2886343830,7720,7720,7720,7720,0
20230609,183100,2886343830,7720,7720,7720,7720,0
20230609,183000,2886343830,7720,7720,7720,7720,0
20230609,182900,2886343830,7720,7720,7720,7720,0
20230609,182800,2886343830,7720,7720,7720,7720,0
20230609,182700,2886343830,7720,7720,7720,7720,0
20230609,182600,2886343830,7720,7720,7720,7720,0
20230609,182500,2886343830,7720,7720,7720,7720,0
20230609,182400,2886343830,7720,7720,7720,7720,0
20230609,182300,2886343830,7720,7720,7720,7720,0
20230609,182200,2886343830,7720,7720,7720,7720,0
20230609,182100,2886343830,7720,7720,7720,7720,0
20230609,182000,2886343830,7720,7720,7720,7720,0
20230609,181900,2886343830,7720,7720,7720,7720,0
20230609,181800,2886343830,7720,7720,7720,7720,0
20230609,181700,2886343830,7720,7720,7720,7720,0
20230609,181600,2886343830,7720,7720,7720,7720,0
20230609,181500,2886343830,7720,7720,7720,7720,5978
20230609,181400,2886343830,7720,7720,7720,7720,0
20230609,181300,2886343830,7720,7720,7720,7720,0
20230609,181200,2886343830,7720,7720,7720,7720,0
20230609,181100,2886343830,7720,7720,7720,7720,0
20230609,181000,2886343830,7720,7720,7720,7720,0
20230609,180900,2886343830,7720,7720,7720,7720,0
20230609,180800,2886343830,7720,7720,7720,7720,0
20230609,180700,2886343830,7720,7720,7720,7720,0
20230609,180600,2886343830,7720,7720,7720,7720,0
20230609,180500,2886343830,7720,7720,7720,7720,0
20230609,180400,2886343830,7720,7720,7720,7720,0
20230609,180300,2886343830,7720,7720,7720,7720,0
20230609,180200,2886343830,7720,7720,7720,7720,0
20230609,180100,2886343830,7720,7720,7720,7720,0
20230609,180000,2886343830,7720,7720,7720,7720,0
20230609,175900,2886343830,7720,7720,7720,7720,0
20230609,175800,2886343830,7720,7720,7720,7720,0
20230609,175700,2886343830,7720,7720,7720,7720,0
20230609,175600,2886343830,7720,7720,7720,7720,0
20230609,175500,2886343830,7720,7720,7720,7720,0
20230609,175400,2886343830,7720,7720,7720,7720,0
20230609,175300,2886343830,7720,7720,7720,7720,0
20230609,175200,2886343830,7720,7720,7720,7720,0
20230609,175100,2886343830,7720,7720,7720,7720,0
20230609,175000,2886343830,7720,7720,7720,7720,0
20230609,174900,2886343830,7720,7720,7720,7720,0
20230609,174800,2886343830,7720,7720,7720,7720,0
20230609,174700,2886343830,7720,7720,7720,7720,0
20230609,174600,2886343830,7720,7720,7720,7720,0
20230609,174500,2886343830,7720,7720,7720,7720,5978
20230609,174400,2886343830,7720,7720,7720,7720,0
20230609,174300,2886343830,7720,7720,7720,7720,0
20230609,174200,2886343830,7720,7720,7720,7720,0
20230609,174100,2886343830,7720,7720,7720,7720,0
20230609,174000,2886343830,7720,7720,7720,7720,0
20230609,173900,2886343830,7720,7720,7720,7720,0
20230609,173800,2886343830,7720,7720,7720,7720,0
20230609,173700,2886343830,7720,7720,7720,7720,0
20230609,173600,2886343830,7720,7720,7720,7720,0
20230609,173500,2886343830,7720,7720,7720,7720,0
20230609,173400,2886343830,7720,7720,7720,7720,0
20230609,173300,2886343830,7720,7720,7720,7720,0
20230609,173200,2886343830,7720,7720,7720,7720,0
20230609,173100,2886343830,7720,7720,7720,7720,0
20230609,173000,2886343830,7720,7720,7720,7720,0
20230609,172900,2886343830,7720,7720,7720,7720,0
20230609,172800,2886343830,7720,7720,7720,7720,0
20230609,172700,2886343830,7720,7720,7720,7720,0
20230609,172600,2886343830,7720,7720,7720,7720,0
20230609,172500,2886343830,7720,7720,7720,7720,0
20230609,172400,2886343830,7720,7720,7720,7720,0
20230609,172300,2886343830,7720,7720,7720,7720,0
20230609,172200,2886343830,7720,7720,7720,7720,0
20230609,172100,2886343830,7720,7720,7720,7720,0
20230609,172000,2886343830,7720,7720,7720,7720,0
20230609,171900,2886343830,7720,7720,7720,7720,0
20230609,171800,2886343830,7720,7720,7720,7720,0
20230609,171700,2886343830,7720,7720,7720,7720,0
20230609,171600,2886343830,7720,7720,7720,7720,0
20230609,171500,2886343830,7720,7720,7720,7720,5978
20230609,171400,2886343830,7720,7720,7720,7720,0
20230609,171300,2886343830,7720,7720,7720,7720,0
20230609,171200,2886343830,7720,7720,7720,7720,0
20230609,171100,2886343830,7720,7720,7720,7720,0
20230609,171000,2886343830,7720,7720,7720,7720,0
20230609,170900,2886343830,7720,7720,7720,7720,0
20230609,170800,2886343830,7720,7720,7720,7720,0
20230609,170700,2886343830,7720,7720,7720,7720,0
20230609,170600,2886343830,7720,7720,7720,7720,0
20230609,170500,2886343830,7720,7720,7720,7720,0
20230609,170400,2886343830,7720,7720,7720,7720,0
20230609,170300,2886343830,7720,7720,7720,7720,0
20230609,170200,2886343830,7720,7720,7720,7720,0
20230609,170100,2886343830,7720,7720,7720,7720,0
20230609,170000,2886343830,7720,7720,7720,7720,0
20230609,165900,2886343830,7720,7720,7720,7720,0
20230609,165800,2886343830,7720,7720,7720,7720,0
20230609,165700,2886343830,7720,7720,7720,7720,0
20230609,165600,2886343830,7720,7720,7720,7720,0
20230609,165500,2886343830,7720,7720,7720,7720,0
20230609,165400,2886343830,7720,7720,7720,7720,0
20230609,165300,2886343830,7720,7720,7720,7720,0
20230609,165200,2886343830,7720,7720,7720,7720,0
20230609,165100,2886343830,7720,7720,7720,7720,0
20230609,165000,2886343830,7720,7720,7720,7720,0
20230609,164900,2886343830,7720,7720,7720,7720,0
20230609,164800,2886343830,7720,7720,7720,7720,0
20230609,164700,2886343830,7720,7720,7720,7720,0
20230609,164600,2886343830,7720,7720,7720,7720,0
20230609,164500,2886343830,7720,7720,7720,7720,5978
20230609,164400,2886343830,7720,7720,7720,7720,0
20230609,164300,2886343830,7720,7720,7720,7720,0
20230609,164200,2886343830,7720,7720,7720,7720,0
20230609,164100,2886343830,7720,7720,7720,7720,0
20230609,164000,2886343830,7720,7720,7720,7720,0
20230609,163900,2886343830,7720,7720,7720,7720,0
20230609,163800,2886343830,7720,7720,7720,7720,0
20230609,163700,2886343830,7720,7720,7720,7720,0
20230609,163600,2886343830,7720,7720,7720,7720,0
20230609,163500,2886343830,7720,7720,7720,7720,0
20230609,163400,2886343830,7720,7720,7720,7720,0
20230609,163300,2886343830,7720,7720,7720,7720,0
20230609,163200,2886343830,7720,7720,7720,7720,0
20230609,163100,2886343830,7720,7720,7720,7720,0
20230609,163000,2886343830,7720,7720,7720,7720,0
20230609,162900,2886343830,7720,7720,7720,7720,0
20230609,162800,2886343830,7720,7720,7720,7720,0
20230609,162700,2886343830,7720,7720,7720,7720,0
20230609,162600,2886343830,7720,7720,7720,7720,0
20230609,162500,2886343830,7720,7720,7720,7720,0
20230609,162400,2886343830,7720,7720,7720,7720,0
20230609,162300,2886343830,7720,7720,7720,7720,0
20230609,162200,2886343830,7720,7720,7720,7720,0
20230609,162100,2886343830,7720,7720,7720,7720,0
20230609,162000,2886343830,7720,7720,7720,7720,0
20230609,161900,2886343830,7720,7720,7720,7720,0
20230609,161800,2886343830,7720,7720,7720,7720,0
20230609,161700,2886343830,7720,7720,7720,7720,0
20230609,161600,2886343830,7720,7720,7720,7720,0
20230609,161500,2886343830,7720,7720,7720,7720,5978
20230609,161400,2886343830,7720,7720,7720,7720,0
20230609,161300,2886343830,7720,7720,7720,7720,0
20230609,161200,2886343830,7720,7720,7720,7720,0
20230609,161100,2886343830,7720,7720,7720,7720,0
20230609,161000,2886343830,7720,7720,7720,7720,0
20230609,160900,2886343830,7720,7720,7720,7720,0
20230609,160800,2886343830,7720,7720,7720,7720,0
20230609,160700,2886343830,7720,7720,7720,7720,0
20230609,160600,2886343830,7720,7720,7720,7720,0
20230609,160500,2886343830,7720,7720,7720,7720,0
20230609,160400,2886343830,7720,7720,7720,7720,0
20230609,160300,2886343830,7720,7720,7720,7720,0
20230609,160200,2886343830,7720,7720,7720,7720,0
20230609,160100,2886343830,7720,7720,7720,7720,0
20230609,160000,2886343830,7720,7720,7720,7720,0
20230609,155900,2886343830,7720,7720,7720,7720,0
20230609,155800,2886343830,7720,7720,7720,7720,0
20230609,155700,2886343830,7720,7720,7720,7720,0
20230609,155600,2886343830,7720,7720,7720,7720,0
20230609,155500,2886343830,7720,7720,7720,7720,0
20230609,155400,2886343830,7720,7720,7720,7720,0
20230609,155300,2886343830,7720,7720,7720,7720,0
20230609,155200,2886343830,7720,7720,7720,7720,0
20230609,155100,2886343830,7720,7720,7720,7720,0
20230609,155000,2886343830,7720,7720,7720,7720,0
20230609,154900,2886343830,7720,7720,7720,7720,0
20230609,154800,2886343830,7720,7720,7720,7720,0
20230609,154700,2886343830,7720,7720,7720,7720,0
20230609,154600,2886343830,7720,7720,7720,7720,0
20230609,154500,2886343830,7720,7720,7720,7720,5978
20230609,154400,2886343830,7720,7720,7720,7720,0
20230609,154300,2886343830,7720,7720,7720,7720,0
20230609,154200,2886343830,7720,7720,7720,7720,0
20230609,154100,2886343830,7720,7720,7720,7720,0
20230609,154000,2886343830,7720,7720,7720,7720,0
20230609,153900,2886343830,7720,7720,7720,7720,0
20230609,153800,2886343830,7720,7720,7720,7720,0
20230609,153700,2886343830,7720,7720,7720,7720,0
20230609,153600,2886343830,7720,7720,7720,7720,0
20230609,153500,2886343830,7720,7720,7720,7720,0
20230609,153400,2886343830,7720,7720,7720,7720,0
20230609,153300,2886343830,7720,7720,7720,7720,0
20230609,153200,2886343830,7720,7720,7720,7720,0
20230609,153100,2886343830,7720,7720,7720,7720,0
20230609,153000,2886343830,7720,7720,7720,7720,5978
20230609,152900,2840193670,7720,7720,7720,7720,0
20230609,152800,2840193670,7720,7720,7720,7720,0
20230609,152700,2840193670,7720,7720,7720,7720,0
20230609,152600,2840193670,7720,7720,7720,7720,0
20230609,152500,2840193670,7720,7720,7720,7720,0
20230609,152400,2840193670,7720,7720,7720,7720,0
20230609,152300,2840193670,7720,7720,7720,7720,0
20230609,152200,2840193670,7720,7720,7720,7720,0
20230609,152100,2840193670,7720,7720,7720,7720,0
20230609,152000,2840193670,7720,7720,7720,7720,0
20230609,151900,2840193670,7720,7720,7720,7710,257
20230609,151800,2838209640,7720,7720,7720,7710,991
20230609,151700,2830563750,7710,7720,7720,7710,101
20230609,151600,2829784340,7710,7700,7720,7670,3657
20230609,151500,2801675500,7700,7700,7710,7690,1082
20230609,151400,2793346680,7690,7700,7700,7690,474
20230609,151300,2789698880,7700,7700,7700,7700,123
20230609,151200,2788751780,7700,7710,7710,7700,669
20230609,151100,2783596440,7710,7710,7710,7700,38
20230609,151000,2783303760,7710,7720,7720,7710,44
20230609,150900,2782964480,7720,7720,7720,7720,2
20230609,150800,2782949040,7670,7720,7730,7670,1014
20230609,150700,2775140210,7720,7710,7730,7710,218
20230609,150600,2773457320,7670,7730,7730,7670,2908
20230609,150500,2751103390,7730,7740,7740,7730,535
20230609,150400,2746966610,7740,7740,7750,7730,482
20230609,150300,2743236260,7740,7730,7740,7730,476
20230609,150200,2739556110,7720,7720,7720,7700,2148
20230609,150100,2722993700,7710,7710,7710,7700,698
20230609,150000,2717613520,7700,7710,7710,7700,207
20230609,145900,2716018970,7700,7710,7710,7700,125
20230609,145800,2715055720,7700,7700,7700,7690,857
20230609,145700,2708460800,7700,7690,7700,7690,350
20230609,145600,2705766700,7680,7690,7690,7680,228
20230609,145500,2704015650,7690,7690,7690,7670,396
20230609,145400,2700977010,7680,7680,7690,7680,173
20230609,145300,2699648330,7680,7670,7690,7670,364
20230609,145200,2696852370,7670,7680,7680,7670,571
20230609,145100,2692469210,7680,7670,7690,7670,76
20230609,145000,2691885810,7670,7680,7680,7670,444
20230609,144900,2688478880,7680,7670,7680,7670,131
20230609,144800,2687473900,7670,7690,7690,7670,352
20230609,144700,2684770590,7680,7680,7680,7680,19
20230609,144600,2684624670,7690,7660,7690,7660,335
20230609,144500,2682057550,7660,7710,7710,7660,136
20230609,144400,2681014110,7660,7710,7710,7660,6
20230609,144300,2680967900,7660,7690,7710,7660,225
20230609,144200,2679239690,7700,7690,7700,7680,257
20230609,144100,2677262320,7680,7690,7690,7680,5
20230609,144000,2677223880,7690,7690,7690,7690,20
20230609,143900,2677070080,7690,7690,7690,7690,1
20230609,143800,2677062390,7690,7690,7690,7690,1
20230609,143700,2677054700,7690,7670,7690,7670,554
20230609,143600,2672794600,7690,7680,7690,7680,194
20230609,143500,2671303100,7700,7700,7700,7700,1
20230609,143400,2671295400,7700,7670,7700,7650,1031
20230609,143300,2663395520,7700,7700,7700,7700,0
20230609,143200,2663395520,7700,7700,7700,7700,2
20230609,143100,2663380120,7670,7690,7700,7670,1042
20230609,143000,2655369680,7690,7680,7690,7680,253
20230609,142900,2653425130,7670,7670,7670,7670,140
20230609,142800,2652351330,7680,7680,7680,7680,6
20230609,142700,2652305250,7680,7670,7680,7670,317
20230609,142600,2649873740,7670,7670,7670,7670,30
20230609,142500,2649643640,7680,7680,7680,7670,309
20230609,142400,2647273520,7680,7680,7680,7680,2
20230609,142300,2647258160,7670,7670,7670,7670,50
20230609,142200,2646874660,7670,7670,7670,7670,1027
20230609,142100,2638997570,7670,7680,7680,7670,2
20230609,142000,2638982220,7680,7680,7680,7670,160
20230609,141900,2637753920,7680,7680,7680,7680,20
20230609,141800,2637600320,7680,7670,7680,7670,10
20230609,141700,2637523570,7680,7670,7680,7670,121
20230609,141600,2636595160,7680,7670,7680,7670,13
20230609,141500,2636495410,7670,7680,7680,7670,225
20230609,141400,2634769580,7670,7670,7670,7670,14
20230609,141300,2634662200,7670,7670,7670,7670,24
20230609,141200,2634478120,7680,7690,7690,7680,27
20230609,141100,2634270720,7660,7660,7660,7660,32
20230609,141000,2634025600,7650,7690,7690,7650,256
20230609,140900,2632066840,7670,7700,7700,7670,218
20230609,140800,2630394420,7700,7700,7700,7700,3
20230609,140700,2630371320,7710,7650,7710,7650,3412
20230609,140600,2604124070,7640,7640,7640,7640,356
20230609,140500,2601404230,7640,7630,7640,7630,23
20230609,140400,2601228600,7630,7610,7630,7610,2875
20230609,140300,2579330050,7620,7630,7630,7610,3152
20230609,140200,2555307550,7630,7640,7640,7630,2212
20230609,140100,2538428890,7640,7650,7650,7630,3226
20230609,140000,2513761950,7660,7680,7680,7650,1362
20230609,135900,2503327160,7680,7680,7680,7680,53
20230609,135800,2502920120,7660,7670,7680,7660,910
20230609,135700,2495939640,7680,7680,7680,7680,20
20230609,135600,2495786040,7680,7670,7680,7670,8
20230609,135500,2495724660,7670,7690,7690,7670,7
20230609,135400,2495670950,7690,7670,7690,7670,154
20230609,135300,2494487370,7690,7690,7690,7690,18
20230609,135200,2494348950,7670,7670,7670,7670,268
20230609,135100,2492293390,7670,7680,7680,7670,200
20230609,135000,2490759380,7670,7670,7690,7670,3635
20230609,134900,2462876050,7670,7690,7690,7660,5633
20230609,134800,2419654140,7690,7690,7690,7690,550
20230609,134700,2415424640,7690,7700,7700,7680,3799
20230609,134600,2386221140,7700,7690,7700,7690,14
20230609,134500,2386113380,7700,7700,7700,7690,135
20230609,134400,2385073920,7690,7700,7700,7690,272
20230609,134300,2382981640,7700,7690,7720,7690,273
20230609,134200,2380880270,7690,7720,7720,7690,83
20230609,134100,2380241650,7690,7690,7690,7690,0
20230609,134000,2380241650,7690,7730,7730,7690,1440
20230609,133900,2369153300,7710,7720,7720,7710,170
20230609,133800,2367842540,7720,7720,7720,7720,5
20230609,133700,2367803940,7730,7730,7730,7730,645
20230609,133600,2362818090,7730,7730,7730,7730,0
20230609,133500,2362818090,7730,7720,7730,7710,72
20230609,133400,2362261970,7720,7720,7720,7720,380
20230609,133300,2359328370,7720,7720,7720,7720,17
20230609,133200,2359197130,7720,7720,7720,7720,32
20230609,133100,2358950090,7720,7710,7720,7710,128
20230609,133000,2357963200,7710,7710,7710,7700,729
20230609,132900,2352349010,7700,7700,7710,7700,2735
20230609,132800,2331289500,7710,7710,7710,7700,370
20230609,132700,2328437480,7720,7720,7720,7720,6
20230609,132600,2328391160,7710,7720,7720,7710,193
20230609,132500,2326902800,7720,7720,7720,7720,40
20230609,132400,2326594000,7720,7700,7720,7700,2535
20230609,132300,2307057920,7710,7730,7730,7710,7380
20230609,132200,2250059900,7740,7740,7740,7740,50
20230609,132100,2249672900,7740,7740,7740,7730,158
20230609,132000,2248451480,7740,7750,7750,7740,1596
20230609,131900,2236098190,7740,7750,7750,7740,171
20230609,131800,2234774500,7750,7740,7750,7740,1351
20230609,131700,2224317730,7740,7750,7750,7740,674
20230609,131600,2219100960,7750,7750,7760,7750,680
20230609,131500,2213830910,7750,7760,7760,7750,185
20230609,131400,2212397140,7760,7760,7760,7760,50
20230609,131300,2212009140,7760,7760,7760,7760,1
20230609,131200,2212001380,7760,7760,7760,7760,1
20230609,131100,2211993620,7760,7760,7760,7760,101
20230609,131000,2211209860,7770,7750,7770,7750,4
20230609,130900,2211178840,7770,7760,7770,7750,3043
20230609,130800,2187587110,7760,7770,7770,7760,83
20230609,130700,2186942610,7760,7760,7760,7760,1
20230609,130600,2186934850,7770,7770,7770,7770,7
20230609,130500,2186880460,7770,7760,7770,7760,202
20230609,130400,2185311670,7760,7760,7760,7760,5
20230609,130300,2185272870,7750,7740,7750,7740,310
20230609,130200,2182873310,7750,7770,7770,7750,1659
20230609,130100,2170005540,7770,7770,7770,7770,5
20230609,130000,2169966690,7760,7770,7770,7760,8
20230609,125900,2169904570,7760,7760,7760,7760,3
20230609,125800,2169881290,7770,7770,7770,7760,2117
20230609,125700,2153432360,7770,7780,7780,7770,4
20230609,125600,2153401250,7770,7770,7770,7770,0
20230609,125500,2153401250,7770,7770,7770,7770,489
20230609,125400,2149601720,7770,7770,7770,7770,184
20230609,125300,2148172040,7770,7780,7780,7770,460
20230609,125200,2144594840,7780,7780,7780,7780,120
20230609,125100,2143661240,7780,7770,7780,7770,11
20230609,125000,2143575740,7780,7780,7780,7780,16
20230609,124900,2143451260,7780,7770,7790,7750,870
20230609,124800,2136696230,7790,7790,7790,7790,13
20230609,124700,2136594960,7780,7780,7780,7780,250
20230609,124600,2134649960,7790,7790,7790,7790,0
20230609,124500,2134649960,7790,7790,7790,7790,0
20230609,124400,2134649960,7790,7760,7790,7760,217
20230609,124300,2132962530,7760,7760,7760,7760,0
20230609,124200,2132962530,7760,7760,7760,7760,0
20230609,124100,2132962530,7760,7760,7760,7760,38
20230609,124000,2132667650,7780,7780,7790,7780,3228
20230609,123900,2107551570,7780,7780,7780,7780,1
20230609,123800,2107543790,7770,7780,7780,7770,272
20230609,123700,2105430340,7780,7780,7780,7780,120
20230609,123600,2104496740,7770,7770,7770,7770,43
20230609,123500,2104162630,7750,7760,7760,7750,39
20230609,123400,2103860000,7750,7750,7750,7750,0
20230609,123300,2103860000,7750,7750,7750,7750,0
20230609,123200,2103860000,7750,7770,7770,7750,14
20230609,123100,2103751460,7770,7770,7770,7770,64
20230609,123000,2103254180,7770,7770,7770,7770,130
20230609,122900,2102244080,7750,7750,7750,7750,50
20230609,122800,2101856580,7760,7760,7760,7760,101
20230609,122700,2101072820,7750,7750,7750,7750,76
20230609,122600,2100483820,7750,7750,7750,7750,105
20230609,122500,2099670070,7760,7760,7760,7760,0
20230609,122400,2099670070,7760,7760,7760,7760,197
20230609,122300,2098141350,7760,7760,7760,7760,10
20230609,122200,2098063750,7770,7760,7770,7760,11
20230609,122100,2097978380,7760,7760,7760,7760,1
20230609,122000,2097970620,7760,7760,7760,7760,1
20230609,121900,2097962860,7760,7760,7760,7760,0
20230609,121800,2097962860,7760,7750,7760,7750,289
20230609,121700,2095723090,7740,7750,7750,7740,1514
20230609,121600,2083989600,7750,7750,7750,7750,522
20230609,121500,2079944100,7750,7750,7750,7750,1032
20230609,121400,2071946100,7740,7740,7740,7740,17
20230609,121300,2071814520,7750,7750,7750,7750,10
20230609,121200,2071737020,7740,7740,7740,7740,87
20230609,121100,2071063640,7740,7740,7750,7740,486
20230609,121000,2067301480,7740,7750,7750,7740,2178
20230609,120900,2050423350,7750,7750,7750,7750,527
20230609,120800,2046339100,7750,7770,7770,7750,568
20230609,120700,2041935260,7770,7770,7770,7770,111
20230609,120600,2041072790,7770,7750,7770,7750,80
20230609,120500,2040451390,7750,7750,7750,7750,166
20230609,120400,2039164890,7750,7760,7760,7750,80
20230609,120300,2038544790,7750,7750,7750,7750,0
20230609,120200,2038544790,7750,7760,7760,7750,22
20230609,120100,2038374090,7760,7760,7760,7760,1
20230609,120000,2038366330,7750,7750,7750,7750,422
20230609,115900,2035095830,7750,7760,7770,7750,515
20230609,115800,2031099870,7760,7760,7760,7760,457
20230609,115700,2027553550,7760,7760,7760,7760,143
20230609,115600,2026443870,7770,7770,7770,7760,522
20230609,115500,2022392990,7770,7760,7770,7760,13
20230609,115400,2022292090,7770,7770,7770,7770,1
20230609,115300,2022284320,7770,7760,7770,7760,884
20230609,115200,2015424180,7760,7770,7770,7760,1070
20230609,115100,2007115380,7770,7770,7770,7770,1339
20230609,115000,1996711350,7780,7780,7780,7780,10
20230609,114900,1996633550,7770,7770,7770,7770,0
20230609,114800,1996633550,7770,7780,7780,7770,268
20230609,114700,1994549470,7780,7780,7780,7780,29
20230609,114600,1994323850,7800,7780,7800,7780,520
20230609,114500,1990278230,7780,7790,7790,7780,204
20230609,114400,1988689590,7780,7780,7780,7780,0
20230609,114300,1988689590,7780,7780,7780,7780,78
20230609,114200,1988082750,7780,7790,7790,7780,1043
20230609,114100,1979967210,7800,7800,7800,7800,38
20230609,114000,1979670810,7800,7800,7800,7800,251
20230609,113900,1977713010,7800,7780,7800,7780,7
20230609,113800,1977658530,7780,7780,7780,7780,232
20230609,113700,1975853570,7800,7800,7800,7800,1
20230609,113600,1975845770,7800,7800,7800,7800,0
20230609,113500,1975845770,7800,7800,7800,7800,77
20230609,113400,1975245170,7800,7780,7800,7780,669
20230609,113300,1970040330,7780,7780,7780,7780,101
20230609,113200,1969254550,7790,7800,7800,7790,13
20230609,113100,1969153180,7790,7790,7790,7790,253
20230609,113000,1967182310,7790,7790,7790,7790,50
20230609,112900,1966792810,7790,7790,7790,7790,664
20230609,112800,1961620250,7790,7790,7790,7790,75
20230609,112700,1961036000,7780,7780,7790,7780,71
20230609,112600,1960483610,7770,7790,7790,7770,3543
20230609,112500,1932918200,7790,7800,7800,7790,574
20230609,112400,1928446140,7800,7800,7800,7800,52
20230609,112300,1928040540,7810,7800,7810,7800,199
20230609,112200,1926488300,7800,7790,7810,7790,421
20230609,112100,1923204510,7800,7790,7800,7790,5
20230609,112000,1923165540,7780,7770,7780,7770,1124
20230609,111900,1914422010,7780,7770,7780,7770,437
20230609,111800,1911023640,7770,7770,7770,7770,68
20230609,111700,1910495280,7770,7770,7770,7770,408
20230609,111600,1907325120,7780,7770,7780,7770,32
20230609,111500,1907076180,7770,7770,7770,7770,1
20230609,111400,1907068410,7770,7770,7770,7770,146
20230609,111300,1905933990,7770,7770,7770,7770,499
20230609,111200,1902056760,7770,7770,7770,7770,23
20230609,111100,1901878050,7770,7770,7770,7770,302
20230609,111000,1899531510,7770,7770,7770,7770,6
20230609,110900,1899484890,7770,7760,7770,7760,571
20230609,110800,1895048420,7770,7770,7770,7770,93
20230609,110700,1894325810,7770,7770,7770,7770,2
20230609,110600,1894310270,7760,7760,7760,7760,2935
20230609,110500,1871534670,7760,7770,7770,7760,539
20230609,110400,1867352020,7780,7780,7780,7770,42
20230609,110300,1867025500,7770,7770,7780,7770,39
20230609,110200,1866722460,7770,7770,7770,7770,624
20230609,110100,1861873980,7760,7760,7760,7760,189
20230609,110000,1860407340,7770,7770,7770,7770,90
20230609,105900,1859708040,7770,7770,7770,7770,369
20230609,105800,1856840910,7780,7780,7780,7780,404
20230609,105700,1853697790,7780,7770,7780,7770,517
20230609,105600,1849680500,7780,7780,7780,7780,133
20230609,105500,1848645760,7780,7770,7780,7770,48
20230609,105400,1848272780,7780,7780,7780,7780,20
20230609,105300,1848117180,7780,7760,7780,7760,1218
20230609,105200,1838649380,7760,7770,7770,7760,172
20230609,105100,1837313060,7770,7770,7770,7770,60
20230609,105000,1836846860,7770,7780,7780,7770,119
20230609,104900,1835922040,7770,7770,7770,7770,159
20230609,104800,1834686610,7770,7760,7770,7760,359
20230609,104700,1831897880,7770,7770,7770,7760,714
20230609,104600,1826353100,7760,7760,7760,7760,919
20230609,104500,1819221660,7770,7760,7770,7760,901
20230609,104400,1812229580,7760,7760,7770,7760,163
20230609,104300,1810963650,7760,7770,7770,7760,672
20230609,104200,1805742640,7790,7800,7800,7780,443
20230609,104100,1802292320,7800,7790,7800,7790,102
20230609,104000,1801497730,7790,7790,7790,7780,134
20230609,103900,1800453980,7790,7770,7790,7770,199
20230609,103800,1798906330,7770,7770,7770,7770,149
20230609,103700,1797748600,7760,7770,7770,7760,104
20230609,103600,1796940820,7770,7770,7770,7770,303
20230609,103500,1794586510,7770,7760,7770,7750,687
20230609,103400,1789261740,7760,7760,7760,7750,461
20230609,103300,1785687820,7750,7750,7760,7750,338
20230609,103200,1783067000,7780,7780,7780,7780,0
20230609,103100,1783067000,7780,7780,7780,7750,383
20230609,103000,1780088750,7780,7770,7780,7770,20
20230609,102900,1779933330,7780,7780,7780,7750,160
20230609,102800,1778688560,7780,7740,7780,7740,401
20230609,102700,1775584780,7740,7740,7740,7740,3528
20230609,102600,1748278060,7750,7750,7750,7750,1338
20230609,102500,1737908560,7750,7760,7760,7750,3850
20230609,102400,1708061520,7760,7770,7780,7760,376
20230609,102300,1705142610,7770,7770,7770,7760,1671
20230609,102200,1692166380,7770,7780,7780,7770,730
20230609,102100,1686494080,7780,7780,7780,7770,765
20230609,102000,1680543300,7780,7780,7780,7780,1821
20230609,101900,1666375920,7790,7790,7790,7790,1055
20230609,101800,1658157470,7790,7790,7790,7790,56
20230609,101700,1657721230,7800,7800,7820,7800,887
20230609,101600,1650802130,7820,7810,7820,7800,1807
20230609,101500,1636703700,7820,7810,7820,7810,280
20230609,101400,1634514110,7830,7820,7830,7810,1244
20230609,101300,1624795410,7820,7820,7820,7820,443
20230609,101200,1621331150,7820,7830,7830,7820,407
20230609,101100,1618148370,7820,7820,7830,7820,803
20230609,101000,1611868900,7830,7830,7830,7820,356
20230609,100900,1609082420,7820,7820,7820,7820,248
20230609,100800,1607143060,7840,7830,7840,7820,1601
20230609,100700,1594601240,7820,7840,7840,7820,2515
20230609,100600,1574912800,7840,7840,7850,7840,761
20230609,100500,1568946310,7830,7830,7830,7830,63
20230609,100400,1568453020,7840,7840,7840,7840,220
20230609,100300,1566728220,7850,7850,7850,7840,1026
20230609,100200,1558676420,7850,7860,7860,7850,431
20230609,100100,1555290890,7860,7800,7860,7800,7645
20230609,100000,1495342680,7800,7790,7800,7780,1263
20230609,095900,1485502640,7790,7790,7800,7790,2696
20230609,095800,1464500680,7790,7810,7820,7790,1852
20230609,095700,1450051390,7810,7810,7820,7810,1074
20230609,095600,1441662750,7820,7840,7840,7820,1154
20230609,095500,1432623280,7840,7820,7840,7820,201
20230609,095400,1431050440,7810,7820,7820,7810,212
20230609,095300,1429394620,7810,7820,7820,7810,443
20230609,095200,1425933710,7830,7820,7840,7820,372
20230609,095100,1423020940,7820,7820,7820,7810,702
20230609,095000,1417533000,7810,7800,7820,7800,1065
20230609,094900,1409220830,7800,7830,7830,7800,2847
20230609,094800,1386988580,7830,7820,7830,7820,234
20230609,094700,1385158200,7820,7840,7840,7820,1282
20230609,094600,1375121340,7840,7840,7850,7840,1742
20230609,094500,1361463880,7850,7860,7860,7850,1312
20230609,094400,1351161240,7860,7860,7870,7860,1326
20230609,094300,1340732460,7860,7880,7880,7860,1204
20230609,094200,1331262710,7880,7860,7880,7850,3610
20230609,094100,1302856590,7860,7860,7860,7840,1232
20230609,094000,1293187090,7860,7840,7860,7840,387
20230609,093900,1290146920,7850,7840,7850,7840,646
20230609,093800,1285078060,7840,7850,7850,7840,2608
20230609,093700,1264614470,7850,7860,7860,7850,401
20230609,093600,1261465310,7860,7840,7860,7840,1332
20230609,093500,1251011920,7840,7850,7850,7830,1522
20230609,093400,1239088490,7850,7860,7860,7850,1344
20230609,093300,1228533310,7850,7820,7850,7820,3002
20230609,093200,1205006960,7820,7820,7840,7810,772
20230609,093100,1198974470,7840,7840,7840,7820,191
20230609,093000,1197479080,7820,7850,7850,7820,392
20230609,092900,1194408230,7840,7840,7850,7820,1179
20230609,092800,1185163190,7850,7820,7860,7820,4011
20230609,092700,1153676500,7820,7820,7850,7810,674
20230609,092600,1148405330,7820,7810,7820,7790,4371
20230609,092500,1114307210,7820,7870,7870,7800,8334
20230609,092400,1049076000,7870,7870,7890,7860,9140
20230609,092300,977099420,7870,7860,7880,7850,9445
20230609,092200,902825800,7850,7880,7880,7850,5412
20230609,092100,860249690,7880,7800,7880,7790,15894
20230609,092000,735611020,7800,7810,7810,7790,2562
20230609,091900,715619080,7820,7820,7830,7810,5436
20230609,091800,673102430,7820,7830,7830,7820,5718
20230609,091700,628341090,7830,7810,7840,7810,7688
20230609,091600,568226650,7800,7820,7830,7800,2904
20230609,091500,545527050,7820,7790,7830,7790,4667
20230609,091400,509101930,7790,7790,7800,7760,6361
20230609,091300,459654720,7770,7820,7830,7770,6053
20230609,091200,412405600,7830,7730,7850,7720,16137
20230609,091100,286622430,7730,7730,7750,7730,1373
20230609,091000,276005160,7740,7730,7740,7730,979
20230609,090900,268435990,7730,7750,7750,7730,2208
20230609,090800,251336350,7760,7720,7760,7720,1921
20230609,090700,236461680,7730,7730,7740,7720,3774
20230609,090600,207281280,7730,7720,7730,7710,1328
20230609,090500,197029790,7710,7710,7730,7700,4046
20230609,090400,165811550,7710,7710,7710,7700,2484
20230609,090300,146675190,7700,7710,7710,7700,2417
20230609,090200,128045540,7710,7700,7710,7690,2029
20230609,090100,112416560,7690,7700,7720,7690,3471
20230609,090000,85695700,7700,7690,7700,7680,11140