KissMeData/267270/min/candle-20230614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,223300,20112323400,68800,68800,68800,68800,4737
20230614,223200,20112323400,68800,68800,68800,68800,0
20230614,223100,20112323400,68800,68800,68800,68800,0
20230614,223000,20112323400,68800,68800,68800,68800,0
20230614,222900,20112323400,68800,68800,68800,68800,0
20230614,222800,20112323400,68800,68800,68800,68800,0
20230614,222700,20112323400,68800,68800,68800,68800,0
20230614,222600,20112323400,68800,68800,68800,68800,0
20230614,222500,20112323400,68800,68800,68800,68800,0
20230614,222400,20112323400,68800,68800,68800,68800,0
20230614,222300,20112323400,68800,68800,68800,68800,0
20230614,222200,20112323400,68800,68800,68800,68800,0
20230614,222100,20112323400,68800,68800,68800,68800,0
20230614,222000,20112323400,68800,68800,68800,68800,0
20230614,221900,20112323400,68800,68800,68800,68800,0
20230614,221800,20112323400,68800,68800,68800,68800,0
20230614,221700,20112323400,68800,68800,68800,68800,0
20230614,221600,20112323400,68800,68800,68800,68800,0
20230614,221500,20112323400,68800,68800,68800,68800,0
20230614,221400,20112323400,68800,68800,68800,68800,0
20230614,221300,20112323400,68800,68800,68800,68800,0
20230614,221200,20112323400,68800,68800,68800,68800,0
20230614,221100,20112323400,68800,68800,68800,68800,0
20230614,221000,20112323400,68800,68800,68800,68800,0
20230614,220900,20112323400,68800,68800,68800,68800,0
20230614,220800,20112323400,68800,68800,68800,68800,0
20230614,220700,20112323400,68800,68800,68800,68800,0
20230614,220600,20112323400,68800,68800,68800,68800,0
20230614,220500,20112323400,68800,68800,68800,68800,0
20230614,220400,20112323400,68800,68800,68800,68800,0
20230614,220300,20112323400,68800,68800,68800,68800,4737
20230614,220200,20112323400,68800,68800,68800,68800,0
20230614,220100,20112323400,68800,68800,68800,68800,0
20230614,220000,20112323400,68800,68800,68800,68800,0
20230614,215900,20112323400,68800,68800,68800,68800,0
20230614,215800,20112323400,68800,68800,68800,68800,0
20230614,215700,20112323400,68800,68800,68800,68800,0
20230614,215600,20112323400,68800,68800,68800,68800,0
20230614,215500,20112323400,68800,68800,68800,68800,0
20230614,215400,20112323400,68800,68800,68800,68800,0
20230614,215300,20112323400,68800,68800,68800,68800,0
20230614,215200,20112323400,68800,68800,68800,68800,0
20230614,215100,20112323400,68800,68800,68800,68800,0
20230614,215000,20112323400,68800,68800,68800,68800,0
20230614,214900,20112323400,68800,68800,68800,68800,0
20230614,214800,20112323400,68800,68800,68800,68800,0
20230614,214700,20112323400,68800,68800,68800,68800,0
20230614,214600,20112323400,68800,68800,68800,68800,0
20230614,214500,20112323400,68800,68800,68800,68800,0
20230614,214400,20112323400,68800,68800,68800,68800,0
20230614,214300,20112323400,68800,68800,68800,68800,0
20230614,214200,20112323400,68800,68800,68800,68800,0
20230614,214100,20112323400,68800,68800,68800,68800,0
20230614,214000,20112323400,68800,68800,68800,68800,0
20230614,213900,20112323400,68800,68800,68800,68800,0
20230614,213800,20112323400,68800,68800,68800,68800,0
20230614,213700,20112323400,68800,68800,68800,68800,0
20230614,213600,20112323400,68800,68800,68800,68800,0
20230614,213500,20112323400,68800,68800,68800,68800,0
20230614,213400,20112323400,68800,68800,68800,68800,0
20230614,213300,20112323400,68800,68800,68800,68800,4737
20230614,213200,20112323400,68800,68800,68800,68800,0
20230614,213100,20112323400,68800,68800,68800,68800,0
20230614,213000,20112323400,68800,68800,68800,68800,0
20230614,212900,20112323400,68800,68800,68800,68800,0
20230614,212800,20112323400,68800,68800,68800,68800,0
20230614,212700,20112323400,68800,68800,68800,68800,0
20230614,212600,20112323400,68800,68800,68800,68800,0
20230614,212500,20112323400,68800,68800,68800,68800,0
20230614,212400,20112323400,68800,68800,68800,68800,0
20230614,212300,20112323400,68800,68800,68800,68800,0
20230614,212200,20112323400,68800,68800,68800,68800,0
20230614,212100,20112323400,68800,68800,68800,68800,0
20230614,212000,20112323400,68800,68800,68800,68800,0
20230614,211900,20112323400,68800,68800,68800,68800,0
20230614,211800,20112323400,68800,68800,68800,68800,0
20230614,211700,20112323400,68800,68800,68800,68800,0
20230614,211600,20112323400,68800,68800,68800,68800,0
20230614,211500,20112323400,68800,68800,68800,68800,0
20230614,211400,20112323400,68800,68800,68800,68800,0
20230614,211300,20112323400,68800,68800,68800,68800,0
20230614,211200,20112323400,68800,68800,68800,68800,0
20230614,211100,20112323400,68800,68800,68800,68800,0
20230614,211000,20112323400,68800,68800,68800,68800,0
20230614,210900,20112323400,68800,68800,68800,68800,0
20230614,210800,20112323400,68800,68800,68800,68800,0
20230614,210700,20112323400,68800,68800,68800,68800,0
20230614,210600,20112323400,68800,68800,68800,68800,0
20230614,210500,20112323400,68800,68800,68800,68800,0
20230614,210400,20112323400,68800,68800,68800,68800,0
20230614,210300,20112323400,68800,68800,68800,68800,4737
20230614,210200,20112323400,68800,68800,68800,68800,0
20230614,210100,20112323400,68800,68800,68800,68800,0
20230614,210000,20112323400,68800,68800,68800,68800,0
20230614,205900,20112323400,68800,68800,68800,68800,0
20230614,205800,20112323400,68800,68800,68800,68800,0
20230614,205700,20112323400,68800,68800,68800,68800,0
20230614,205600,20112323400,68800,68800,68800,68800,0
20230614,205500,20112323400,68800,68800,68800,68800,0
20230614,205400,20112323400,68800,68800,68800,68800,0
20230614,205300,20112323400,68800,68800,68800,68800,0
20230614,205200,20112323400,68800,68800,68800,68800,0
20230614,205100,20112323400,68800,68800,68800,68800,0
20230614,205000,20112323400,68800,68800,68800,68800,0
20230614,204900,20112323400,68800,68800,68800,68800,0
20230614,204800,20112323400,68800,68800,68800,68800,0
20230614,204700,20112323400,68800,68800,68800,68800,0
20230614,204600,20112323400,68800,68800,68800,68800,0
20230614,204500,20112323400,68800,68800,68800,68800,0
20230614,204400,20112323400,68800,68800,68800,68800,0
20230614,204300,20112323400,68800,68800,68800,68800,0
20230614,204200,20112323400,68800,68800,68800,68800,0
20230614,204100,20112323400,68800,68800,68800,68800,0
20230614,204000,20112323400,68800,68800,68800,68800,0
20230614,203900,20112323400,68800,68800,68800,68800,0
20230614,203800,20112323400,68800,68800,68800,68800,0
20230614,203700,20112323400,68800,68800,68800,68800,0
20230614,203600,20112323400,68800,68800,68800,68800,0
20230614,203500,20112323400,68800,68800,68800,68800,0
20230614,203400,20112323400,68800,68800,68800,68800,0
20230614,203300,20112323400,68800,68800,68800,68800,4737
20230614,203200,20112323400,68800,68800,68800,68800,0
20230614,203100,20112323400,68800,68800,68800,68800,0
20230614,203000,20112323400,68800,68800,68800,68800,0
20230614,202900,20112323400,68800,68800,68800,68800,0
20230614,202800,20112323400,68800,68800,68800,68800,0
20230614,202700,20112323400,68800,68800,68800,68800,0
20230614,202600,20112323400,68800,68800,68800,68800,0
20230614,202500,20112323400,68800,68800,68800,68800,0
20230614,202400,20112323400,68800,68800,68800,68800,0
20230614,202300,20112323400,68800,68800,68800,68800,0
20230614,202200,20112323400,68800,68800,68800,68800,0
20230614,202100,20112323400,68800,68800,68800,68800,0
20230614,202000,20112323400,68800,68800,68800,68800,0
20230614,201900,20112323400,68800,68800,68800,68800,0
20230614,201800,20112323400,68800,68800,68800,68800,0
20230614,201700,20112323400,68800,68800,68800,68800,0
20230614,201600,20112323400,68800,68800,68800,68800,0
20230614,201500,20112323400,68800,68800,68800,68800,0
20230614,201400,20112323400,68800,68800,68800,68800,0
20230614,201300,20112323400,68800,68800,68800,68800,0
20230614,201200,20112323400,68800,68800,68800,68800,0
20230614,201100,20112323400,68800,68800,68800,68800,0
20230614,201000,20112323400,68800,68800,68800,68800,0
20230614,200900,20112323400,68800,68800,68800,68800,0
20230614,200800,20112323400,68800,68800,68800,68800,0
20230614,200700,20112323400,68800,68800,68800,68800,0
20230614,200600,20112323400,68800,68800,68800,68800,0
20230614,200500,20112323400,68800,68800,68800,68800,0
20230614,200400,20112323400,68800,68800,68800,68800,0
20230614,200300,20112323400,68800,68800,68800,68800,4737
20230614,200200,20112323400,68800,68800,68800,68800,0
20230614,200100,20112323400,68800,68800,68800,68800,0
20230614,200000,20112323400,68800,68800,68800,68800,0
20230614,195900,20112323400,68800,68800,68800,68800,0
20230614,195800,20112323400,68800,68800,68800,68800,0
20230614,195700,20112323400,68800,68800,68800,68800,0
20230614,195600,20112323400,68800,68800,68800,68800,0
20230614,195500,20112323400,68800,68800,68800,68800,0
20230614,195400,20112323400,68800,68800,68800,68800,0
20230614,195300,20112323400,68800,68800,68800,68800,0
20230614,195200,20112323400,68800,68800,68800,68800,0
20230614,195100,20112323400,68800,68800,68800,68800,0
20230614,195000,20112323400,68800,68800,68800,68800,0
20230614,194900,20112323400,68800,68800,68800,68800,0
20230614,194800,20112323400,68800,68800,68800,68800,0
20230614,194700,20112323400,68800,68800,68800,68800,0
20230614,194600,20112323400,68800,68800,68800,68800,0
20230614,194500,20112323400,68800,68800,68800,68800,0
20230614,194400,20112323400,68800,68800,68800,68800,0
20230614,194300,20112323400,68800,68800,68800,68800,0
20230614,194200,20112323400,68800,68800,68800,68800,0
20230614,194100,20112323400,68800,68800,68800,68800,0
20230614,194000,20112323400,68800,68800,68800,68800,0
20230614,193900,20112323400,68800,68800,68800,68800,0
20230614,193800,20112323400,68800,68800,68800,68800,0
20230614,193700,20112323400,68800,68800,68800,68800,0
20230614,193600,20112323400,68800,68800,68800,68800,0
20230614,193500,20112323400,68800,68800,68800,68800,0
20230614,193400,20112323400,68800,68800,68800,68800,0
20230614,193300,20112323400,68800,68800,68800,68800,4737
20230614,193200,20112323400,68800,68800,68800,68800,0
20230614,193100,20112323400,68800,68800,68800,68800,0
20230614,193000,20112323400,68800,68800,68800,68800,0
20230614,192900,20112323400,68800,68800,68800,68800,0
20230614,192800,20112323400,68800,68800,68800,68800,0
20230614,192700,20112323400,68800,68800,68800,68800,0
20230614,192600,20112323400,68800,68800,68800,68800,0
20230614,192500,20112323400,68800,68800,68800,68800,0
20230614,192400,20112323400,68800,68800,68800,68800,0
20230614,192300,20112323400,68800,68800,68800,68800,0
20230614,192200,20112323400,68800,68800,68800,68800,0
20230614,192100,20112323400,68800,68800,68800,68800,0
20230614,192000,20112323400,68800,68800,68800,68800,0
20230614,191900,20112323400,68800,68800,68800,68800,0
20230614,191800,20112323400,68800,68800,68800,68800,0
20230614,191700,20112323400,68800,68800,68800,68800,0
20230614,191600,20112323400,68800,68800,68800,68800,0
20230614,191500,20112323400,68800,68800,68800,68800,0
20230614,191400,20112323400,68800,68800,68800,68800,0
20230614,191300,20112323400,68800,68800,68800,68800,0
20230614,191200,20112323400,68800,68800,68800,68800,0
20230614,191100,20112323400,68800,68800,68800,68800,0
20230614,191000,20112323400,68800,68800,68800,68800,0
20230614,190900,20112323400,68800,68800,68800,68800,0
20230614,190800,20112323400,68800,68800,68800,68800,0
20230614,190700,20112323400,68800,68800,68800,68800,0
20230614,190600,20112323400,68800,68800,68800,68800,0
20230614,190500,20112323400,68800,68800,68800,68800,0
20230614,190400,20112323400,68800,68800,68800,68800,0
20230614,190300,20112323400,68800,68800,68800,68800,4737
20230614,190200,20112323400,68800,68800,68800,68800,0
20230614,190100,20112323400,68800,68800,68800,68800,0
20230614,190000,20112323400,68800,68800,68800,68800,0
20230614,185900,20112323400,68800,68800,68800,68800,0
20230614,185800,20112323400,68800,68800,68800,68800,0
20230614,185700,20112323400,68800,68800,68800,68800,0
20230614,185600,20112323400,68800,68800,68800,68800,0
20230614,185500,20112323400,68800,68800,68800,68800,0
20230614,185400,20112323400,68800,68800,68800,68800,0
20230614,185300,20112323400,68800,68800,68800,68800,0
20230614,185200,20112323400,68800,68800,68800,68800,0
20230614,185100,20112323400,68800,68800,68800,68800,0
20230614,185000,20112323400,68800,68800,68800,68800,0
20230614,184900,20112323400,68800,68800,68800,68800,0
20230614,184800,20112323400,68800,68800,68800,68800,0
20230614,184700,20112323400,68800,68800,68800,68800,0
20230614,184600,20112323400,68800,68800,68800,68800,0
20230614,184500,20112323400,68800,68800,68800,68800,0
20230614,184400,20112323400,68800,68800,68800,68800,0
20230614,184300,20112323400,68800,68800,68800,68800,0
20230614,184200,20112323400,68800,68800,68800,68800,0
20230614,184100,20112323400,68800,68800,68800,68800,0
20230614,184000,20112323400,68800,68800,68800,68800,0
20230614,183900,20112323400,68800,68800,68800,68800,0
20230614,183800,20112323400,68800,68800,68800,68800,0
20230614,183700,20112323400,68800,68800,68800,68800,0
20230614,183600,20112323400,68800,68800,68800,68800,0
20230614,183500,20112323400,68800,68800,68800,68800,0
20230614,183400,20112323400,68800,68800,68800,68800,0
20230614,183300,20112323400,68800,68800,68800,68800,4737
20230614,183200,20112323400,68800,68800,68800,68800,0
20230614,183100,20112323400,68800,68800,68800,68800,0
20230614,183000,20112323400,68800,68800,68800,68800,0
20230614,182900,20112323400,68800,68800,68800,68800,0
20230614,182800,20112323400,68800,68800,68800,68800,0
20230614,182700,20112323400,68800,68800,68800,68800,0
20230614,182600,20112323400,68800,68800,68800,68800,0
20230614,182500,20112323400,68800,68800,68800,68800,0
20230614,182400,20112323400,68800,68800,68800,68800,0
20230614,182300,20112323400,68800,68800,68800,68800,0
20230614,182200,20112323400,68800,68800,68800,68800,0
20230614,182100,20112323400,68800,68800,68800,68800,0
20230614,182000,20112323400,68800,68800,68800,68800,0
20230614,181900,20112323400,68800,68800,68800,68800,0
20230614,181800,20112323400,68800,68800,68800,68800,0
20230614,181700,20112323400,68800,68800,68800,68800,0
20230614,181600,20112323400,68800,68800,68800,68800,0
20230614,181500,20112323400,68800,68800,68800,68800,0
20230614,181400,20112323400,68800,68800,68800,68800,0
20230614,181300,20112323400,68800,68800,68800,68800,0
20230614,181200,20112323400,68800,68800,68800,68800,0
20230614,181100,20112323400,68800,68800,68800,68800,0
20230614,181000,20112323400,68800,68800,68800,68800,0
20230614,180900,20112323400,68800,68800,68800,68800,0
20230614,180800,20112323400,68800,68800,68800,68800,0
20230614,180700,20112323400,68800,68800,68800,68800,0
20230614,180600,20112323400,68800,68800,68800,68800,0
20230614,180500,20112323400,68800,68800,68800,68800,0
20230614,180400,20112323400,68800,68800,68800,68800,0
20230614,180300,20112323400,68800,68800,68800,68800,4737
20230614,180200,20112323400,68800,68800,68800,68800,0
20230614,180100,20112323400,68800,68800,68800,68800,0
20230614,180000,20112323400,68800,68800,68800,68800,0
20230614,175900,20112323400,68800,68800,68800,68800,0
20230614,175800,20112323400,68800,68800,68800,68800,0
20230614,175700,20112323400,68800,68800,68800,68800,0
20230614,175600,20112323400,68800,68800,68800,68800,0
20230614,175500,20112323400,68800,68800,68800,68800,0
20230614,175400,20112323400,68800,68800,68800,68800,0
20230614,175300,20112323400,68800,68800,68800,68800,0
20230614,175200,20112323400,68800,68800,68800,68800,0
20230614,175100,20112323400,68800,68800,68800,68800,0
20230614,175000,20112323400,68800,68800,68800,68800,0
20230614,174900,20112323400,68800,68800,68800,68800,0
20230614,174800,20112323400,68800,68800,68800,68800,0
20230614,174700,20112323400,68800,68800,68800,68800,0
20230614,174600,20112323400,68800,68800,68800,68800,0
20230614,174500,20112323400,68800,68800,68800,68800,0
20230614,174400,20112323400,68800,68800,68800,68800,0
20230614,174300,20112323400,68800,68800,68800,68800,0
20230614,174200,20112323400,68800,68800,68800,68800,0
20230614,174100,20112323400,68800,68800,68800,68800,0
20230614,174000,20112323400,68800,68800,68800,68800,0
20230614,173900,20112323400,68800,68800,68800,68800,0
20230614,173800,20112323400,68800,68800,68800,68800,0
20230614,173700,20112323400,68800,68800,68800,68800,0
20230614,173600,20112323400,68800,68800,68800,68800,0
20230614,173500,20112323400,68800,68800,68800,68800,0
20230614,173400,20112323400,68800,68800,68800,68800,0
20230614,173300,20112323400,68800,68800,68800,68800,4737
20230614,173200,20112323400,68800,68800,68800,68800,0
20230614,173100,20112323400,68800,68800,68800,68800,0
20230614,173000,20112323400,68800,68800,68800,68800,0
20230614,172900,20112323400,68800,68800,68800,68800,0
20230614,172800,20112323400,68800,68800,68800,68800,0
20230614,172700,20112323400,68800,68800,68800,68800,0
20230614,172600,20112323400,68800,68800,68800,68800,0
20230614,172500,20112323400,68800,68800,68800,68800,0
20230614,172400,20112323400,68800,68800,68800,68800,0
20230614,172300,20112323400,68800,68800,68800,68800,0
20230614,172200,20112323400,68800,68800,68800,68800,0
20230614,172100,20112323400,68800,68800,68800,68800,0
20230614,172000,20112323400,68800,68800,68800,68800,0
20230614,171900,20112323400,68800,68800,68800,68800,0
20230614,171800,20112323400,68800,68800,68800,68800,0
20230614,171700,20112323400,68800,68800,68800,68800,0
20230614,171600,20112323400,68800,68800,68800,68800,0
20230614,171500,20112323400,68800,68800,68800,68800,0
20230614,171400,20112323400,68800,68800,68800,68800,0
20230614,171300,20112323400,68800,68800,68800,68800,0
20230614,171200,20112323400,68800,68800,68800,68800,0
20230614,171100,20112323400,68800,68800,68800,68800,0
20230614,171000,20112323400,68800,68800,68800,68800,0
20230614,170900,20112323400,68800,68800,68800,68800,0
20230614,170800,20112323400,68800,68800,68800,68800,0
20230614,170700,20112323400,68800,68800,68800,68800,0
20230614,170600,20112323400,68800,68800,68800,68800,0
20230614,170500,20112323400,68800,68800,68800,68800,0
20230614,170400,20112323400,68800,68800,68800,68800,0
20230614,170300,20112323400,68800,68800,68800,68800,4737
20230614,170200,20112323400,68800,68800,68800,68800,0
20230614,170100,20112323400,68800,68800,68800,68800,0
20230614,170000,20112323400,68800,68800,68800,68800,0
20230614,165900,20112323400,68800,68800,68800,68800,0
20230614,165800,20112323400,68800,68800,68800,68800,0
20230614,165700,20112323400,68800,68800,68800,68800,0
20230614,165600,20112323400,68800,68800,68800,68800,0
20230614,165500,20112323400,68800,68800,68800,68800,0
20230614,165400,20112323400,68800,68800,68800,68800,0
20230614,165300,20112323400,68800,68800,68800,68800,0
20230614,165200,20112323400,68800,68800,68800,68800,0
20230614,165100,20112323400,68800,68800,68800,68800,0
20230614,165000,20112323400,68800,68800,68800,68800,0
20230614,164900,20112323400,68800,68800,68800,68800,0
20230614,164800,20112323400,68800,68800,68800,68800,0
20230614,164700,20112323400,68800,68800,68800,68800,0
20230614,164600,20112323400,68800,68800,68800,68800,0
20230614,164500,20112323400,68800,68800,68800,68800,0
20230614,164400,20112323400,68800,68800,68800,68800,0
20230614,164300,20112323400,68800,68800,68800,68800,0
20230614,164200,20112323400,68800,68800,68800,68800,0
20230614,164100,20112323400,68800,68800,68800,68800,0
20230614,164000,20112323400,68800,68800,68800,68800,0
20230614,163900,20112323400,68800,68800,68800,68800,0
20230614,163800,20112323400,68800,68800,68800,68800,0
20230614,163700,20112323400,68800,68800,68800,68800,0
20230614,163600,20112323400,68800,68800,68800,68800,0
20230614,163500,20112323400,68800,68800,68800,68800,0
20230614,163400,20112323400,68800,68800,68800,68800,0
20230614,163300,20112323400,68800,68800,68800,68800,4737
20230614,163200,20112323400,68800,68800,68800,68800,0
20230614,163100,20112323400,68800,68800,68800,68800,0
20230614,163000,20112323400,68800,68800,68800,68800,0
20230614,162900,20112323400,68800,68800,68800,68800,0
20230614,162800,20112323400,68800,68800,68800,68800,0
20230614,162700,20112323400,68800,68800,68800,68800,0
20230614,162600,20112323400,68800,68800,68800,68800,0
20230614,162500,20112323400,68800,68800,68800,68800,0
20230614,162400,20112323400,68800,68800,68800,68800,0
20230614,162300,20112323400,68800,68800,68800,68800,0
20230614,162200,20112323400,68800,68800,68800,68800,0
20230614,162100,20112323400,68800,68800,68800,68800,0
20230614,162000,20112323400,68800,68800,68800,68800,0
20230614,161900,20112323400,68800,68800,68800,68800,0
20230614,161800,20112323400,68800,68800,68800,68800,0
20230614,161700,20112323400,68800,68800,68800,68800,0
20230614,161600,20112323400,68800,68800,68800,68800,0
20230614,161500,20112323400,68800,68800,68800,68800,0
20230614,161400,20112323400,68800,68800,68800,68800,0
20230614,161300,20112323400,68800,68800,68800,68800,0
20230614,161200,20112323400,68800,68800,68800,68800,0
20230614,161100,20112323400,68800,68800,68800,68800,0
20230614,161000,20112323400,68800,68800,68800,68800,0
20230614,160900,20112323400,68800,68800,68800,68800,0
20230614,160800,20112323400,68800,68800,68800,68800,0
20230614,160700,20112323400,68800,68800,68800,68800,0
20230614,160600,20112323400,68800,68800,68800,68800,0
20230614,160500,20112323400,68800,68800,68800,68800,0
20230614,160400,20112323400,68800,68800,68800,68800,0
20230614,160300,20112323400,68800,68800,68800,68800,4737
20230614,160200,20112323400,68800,68800,68800,68800,0
20230614,160100,20112323400,68800,68800,68800,68800,0
20230614,160000,20112323400,68800,68800,68800,68800,0
20230614,155900,20112323400,68800,68800,68800,68800,0
20230614,155800,20112323400,68800,68800,68800,68800,0
20230614,155700,20112323400,68800,68800,68800,68800,0
20230614,155600,20112323400,68800,68800,68800,68800,0
20230614,155500,20112323400,68800,68800,68800,68800,0
20230614,155400,20112323400,68800,68800,68800,68800,0
20230614,155300,20112323400,68800,68800,68800,68800,0
20230614,155200,20112323400,68800,68800,68800,68800,0
20230614,155100,20112323400,68800,68800,68800,68800,0
20230614,155000,20112323400,68800,68800,68800,68800,0
20230614,154900,20112323400,68800,68800,68800,68800,0
20230614,154800,20112323400,68800,68800,68800,68800,0
20230614,154700,20112323400,68800,68800,68800,68800,0
20230614,154600,20112323400,68800,68800,68800,68800,0
20230614,154500,20112323400,68800,68800,68800,68800,0
20230614,154400,20112323400,68800,68800,68800,68800,0
20230614,154300,20112323400,68800,68800,68800,68800,0
20230614,154200,20112323400,68800,68800,68800,68800,0
20230614,154100,20112323400,68800,68800,68800,68800,0
20230614,154000,20112323400,68800,68800,68800,68800,0
20230614,153900,20112323400,68800,68800,68800,68800,0
20230614,153800,20112323400,68800,68800,68800,68800,0
20230614,153700,20112323400,68800,68800,68800,68800,0
20230614,153600,20112323400,68800,68800,68800,68800,0
20230614,153500,20112323400,68800,68800,68800,68800,0
20230614,153400,20112323400,68800,68800,68800,68800,0
20230614,153300,20112323400,68800,68800,68800,68800,4737
20230614,153200,20112323400,68800,68800,68800,68800,0
20230614,153100,20112323400,68800,68800,68800,68800,0
20230614,153000,20112323400,68800,68800,68800,68800,4737
20230614,152900,19786417800,68800,68800,68800,68800,0
20230614,152800,19786417800,68800,68800,68800,68800,0
20230614,152700,19786417800,68800,68800,68800,68800,0
20230614,152600,19786417800,68800,68800,68800,68800,0
20230614,152500,19786417800,68800,68800,68800,68800,0
20230614,152400,19786417800,68800,68800,68800,68800,0
20230614,152300,19786417800,68800,68800,68800,68800,0
20230614,152200,19786417800,68800,68800,68800,68800,0
20230614,152100,19786417800,68800,68800,68800,68800,0
20230614,152000,19786417800,68800,68800,68800,68800,0
20230614,151900,19786417800,68800,68600,68800,68600,803
20230614,151800,19731216000,68600,68800,68800,68600,135
20230614,151700,19721933700,68800,68800,68800,68600,404
20230614,151600,19694142900,68800,68800,68800,68600,183
20230614,151500,19681564600,68800,68600,68800,68600,128
20230614,151400,19672769500,68600,68800,68800,68600,81
20230614,151300,19667203400,68700,68600,68800,68600,528
20230614,151200,19630903400,68700,68800,68800,68600,222
20230614,151100,19615644700,68700,68900,68900,68600,958
20230614,151000,19549789400,68800,68600,68900,68600,712
20230614,150900,19500756600,68600,68600,68900,68500,1356
20230614,150800,19407600900,68600,68800,68800,68600,445
20230614,150700,19377024000,68800,68900,68900,68600,178
20230614,150600,19364768000,68900,68700,68900,68600,658
20230614,150500,19319510000,68700,68800,68800,68700,150
20230614,150400,19309190500,68800,68500,68800,68500,399
20230614,150300,19281757500,68600,68600,68800,68500,552
20230614,150200,19243831600,68700,68800,68800,68600,385
20230614,150100,19217389800,68800,68800,68900,68600,898
20230614,150000,19155591600,68700,68700,68800,68600,179
20230614,145900,19143277500,68800,68800,68800,68600,722
20230614,145800,19093669700,68800,68900,68900,68700,872
20230614,145700,19033670000,68900,68900,68900,68800,205
20230614,145600,19019546000,68900,68800,68900,68800,650
20230614,145500,18974762000,68800,68900,68900,68800,1121
20230614,145400,18897530700,68900,68900,68900,68800,271
20230614,145300,18878863100,68800,68800,68900,68700,950
20230614,145200,18813487200,68800,68800,68800,68700,323
20230614,145100,18791269900,68800,68800,68800,68700,520
20230614,145000,18755518400,68800,68800,68800,68700,343
20230614,144900,18731927300,68800,68800,68800,68700,959
20230614,144800,18665949200,68800,68800,68800,68700,221
20230614,144700,18650749300,68700,68800,68800,68700,484
20230614,144600,18617485200,68800,68700,68800,68600,922
20230614,144500,18554086300,68700,68800,68800,68600,301
20230614,144400,18533403800,68800,68600,68800,68600,534
20230614,144300,18496675500,68700,68800,68800,68500,242
20230614,144200,18480048400,68800,68700,68800,68600,672
20230614,144100,18433912400,68700,68700,68700,68600,312
20230614,144000,18412480500,68700,68700,68700,68600,372
20230614,143900,18386924700,68700,68700,68700,68500,576
20230614,143800,18347365800,68700,68700,68700,68500,408
20230614,143700,18319364500,68700,68700,68700,68600,431
20230614,143600,18289759200,68700,68600,68700,68500,529
20230614,143500,18253445300,68600,68600,68600,68500,544
20230614,143400,18216129900,68500,68600,68600,68500,238
20230614,143300,18199807100,68600,68500,68600,68500,524
20230614,143200,18163896500,68600,68400,68600,68300,449
20230614,143100,18133104600,68500,68500,68500,68300,302
20230614,143000,18112418600,68500,68400,68500,68300,690
20230614,142900,18065163600,68400,68400,68400,68300,871
20230614,142800,18005587800,68400,68400,68400,68300,247
20230614,142700,17988695500,68400,68300,68400,68200,409
20230614,142600,17960752700,68300,68300,68300,68200,329
20230614,142500,17938283000,68300,68200,68300,68200,416
20230614,142400,17909877900,68200,68200,68200,68100,290
20230614,142300,17890105400,68100,68300,68300,68000,601
20230614,142200,17849165300,68300,68300,68300,68200,441
20230614,142100,17819047100,68400,68400,68400,68000,460
20230614,142000,17787667100,68400,68400,68400,68200,406
20230614,141900,17759911800,68400,68400,68400,68300,708
20230614,141800,17711486200,68400,68400,68400,68300,340
20230614,141700,17688233800,68400,68200,68400,68200,179
20230614,141600,17676008400,68200,68400,68400,68200,333
20230614,141500,17653256100,68300,68200,68400,68200,545
20230614,141400,17616020100,68200,68400,68400,68200,135
20230614,141300,17606804600,68400,68300,68400,67800,1023
20230614,141200,17537225900,68400,68200,68400,68100,393
20230614,141100,17510414000,68100,68300,68400,68000,381
20230614,141000,17484434600,68200,68400,68400,68200,268
20230614,140900,17466128100,68300,68200,68400,68200,444
20230614,140800,17435802000,68200,68300,68400,68100,1578
20230614,140700,17328055000,68300,68300,68300,67900,247
20230614,140600,17311213900,68000,68000,68400,68000,301
20230614,140500,17290673400,68400,68000,68400,68000,889
20230614,140400,17230038400,68000,68200,68400,67900,325
20230614,140300,17207882900,68400,68300,68400,68100,308
20230614,140200,17186858500,68400,68300,68400,68200,645
20230614,140100,17142785700,68300,68200,68400,68100,520
20230614,140000,17107314900,68400,68400,68400,68200,277
20230614,135900,17088390000,68200,68200,68500,68200,543
20230614,135800,17051269600,68200,68000,68200,68000,723
20230614,135700,17001989000,67900,68000,68000,67900,613
20230614,135600,16960312100,67900,67900,68000,67700,572
20230614,135500,16921519000,67900,67900,68100,67800,646
20230614,135400,16877615100,68000,68100,68200,68000,249
20230614,135300,16860675400,68300,68000,68300,67800,375
20230614,135200,16835116200,68100,68300,68400,68000,298
20230614,135100,16814786300,68400,68400,68400,68100,520
20230614,135000,16779330900,68400,68500,68500,68100,333
20230614,134900,16756568700,68500,68500,68500,68200,195
20230614,134800,16743224600,68400,68300,68500,68100,596
20230614,134700,16702484000,68400,68400,68400,68300,308
20230614,134600,16681422900,68300,68400,68400,68300,326
20230614,134500,16659132000,68400,68500,68500,68300,275
20230614,134400,16640312600,68500,68600,68600,68300,718
20230614,134300,16591163900,68600,68700,68700,68400,540
20230614,134200,16554123200,68700,68700,68700,68600,483
20230614,134100,16520956400,68700,68700,68700,68600,569
20230614,134000,16481906600,68600,68600,68700,68500,348
20230614,133900,16458027200,68600,68500,68600,68500,371
20230614,133800,16432577200,68600,68500,68600,68400,758
20230614,133700,16380596200,68500,68500,68500,68400,543
20230614,133600,16343405000,68500,68400,68500,68300,308
20230614,133500,16322324800,68400,68400,68500,68300,323
20230614,133400,16300216100,68400,68400,68500,68300,504
20230614,133300,16265737700,68400,68400,68400,68300,270
20230614,133200,16247271100,68400,68300,68400,68100,275
20230614,133100,16228484500,68300,68100,68300,68100,704
20230614,133000,16180458100,68100,67900,68100,67900,354
20230614,132900,16156388500,67900,67900,67900,67500,1802
20230614,132800,16034488200,68000,68200,68200,68000,325
20230614,132700,16012343500,68200,68000,68300,68000,630
20230614,132600,15969438000,68000,68000,68000,67900,169
20230614,132500,15957946700,68000,68000,68000,67800,291
20230614,132400,15938170900,68000,68000,68000,67900,334
20230614,132300,15915476600,68000,67900,68000,67700,389
20230614,132200,15889064300,67900,67800,67900,67700,429
20230614,132100,15859991800,67800,67700,67900,67600,1020
20230614,132000,15790878700,67700,67800,67800,67600,1408
20230614,131900,15695591800,67800,68100,68100,67700,241
20230614,131800,15679233200,67900,68200,68300,67700,1168
20230614,131700,15599982800,68200,68200,68200,67900,894
20230614,131600,15539189600,68200,68200,68200,68100,256
20230614,131500,15521734100,68200,68100,68200,68100,219
20230614,131400,15506809800,68200,68100,68200,68000,953
20230614,131300,15441848900,68100,68200,68300,68100,270
20230614,131200,15423442900,68300,68200,68300,68200,223
20230614,131100,15408218000,68300,68300,68300,68200,209
20230614,131000,15393944900,68300,68400,68400,68100,331
20230614,130900,15371355400,68300,68500,68500,68300,208
20230614,130800,15357132200,68500,68500,68500,68500,216
20230614,130700,15342336200,68600,68600,68600,68400,382
20230614,130600,15316145400,68500,68700,68700,68500,122
20230614,130500,15307774100,68700,68700,68700,68500,195
20230614,130400,15294391100,68700,68800,68800,68600,318
20230614,130300,15272513700,68700,68700,68800,68400,308
20230614,130200,15251353000,68700,68700,68700,68400,727
20230614,130100,15201416200,68600,68600,68600,68500,153
20230614,130000,15190920700,68600,68500,68600,68400,379
20230614,125900,15164947900,68500,68500,68500,68400,172
20230614,125800,15153167000,68500,68600,68600,68500,181
20230614,125700,15140762800,68700,68400,68700,68400,454
20230614,125600,15109639900,68500,68400,68500,68400,249
20230614,125500,15092605500,68400,68300,68400,68200,868
20230614,125400,15033297900,68200,68200,68200,68100,463
20230614,125300,15001727800,68200,68100,68200,68000,525
20230614,125200,14965973000,68100,68000,68100,67700,2866
20230614,125100,14771214200,67800,68100,68100,67800,2405
20230614,125000,14607802500,68100,68200,68300,68000,1073
20230614,124900,14534665800,68200,68400,68500,68200,423
20230614,124800,14505769400,68500,68700,68700,68400,277
20230614,124700,14486777800,68700,68800,68800,68600,290
20230614,124600,14466846400,68700,68600,68700,68600,207
20230614,124500,14452627800,68700,68800,68800,68600,519
20230614,124400,14417003200,68800,68600,68800,68600,471
20230614,124300,14384647100,68600,68700,68700,68300,616
20230614,124200,14342410600,68700,68600,68700,68500,969
20230614,124100,14275996900,68700,68600,68700,68600,464
20230614,124000,14244150200,68600,68600,68700,68300,746
20230614,123900,14193036200,68600,68700,68700,68500,519
20230614,123800,14157424700,68700,68600,68700,68600,98
20230614,123700,14150695600,68700,68800,68800,68700,231
20230614,123600,14134815300,68800,68700,68800,68600,392
20230614,123500,14107859500,68700,68800,68800,68700,634
20230614,123400,14064248700,68800,68700,68800,68500,160
20230614,123300,14053253300,68700,68500,68800,68500,580
20230614,123200,14013411200,68600,68700,68700,68500,190
20230614,123100,14000375300,68700,68600,68700,68500,697
20230614,123000,13952603800,68600,68700,68700,68500,389
20230614,122900,13925911000,68700,68800,68800,68500,385
20230614,122800,13899456000,68800,68900,68900,68500,426
20230614,122700,13870204600,68700,68900,68900,68700,111
20230614,122600,13862559600,68800,68800,68900,68700,531
20230614,122500,13826008500,68800,68700,68800,68700,179
20230614,122400,13813704800,68800,68800,68800,68700,134
20230614,122300,13804490400,68800,68800,68900,68700,528
20230614,122200,13768119800,68800,68800,68900,68800,173
20230614,122100,13756212700,68800,68900,68900,68700,290
20230614,122000,13736277100,68800,68900,68900,68700,330
20230614,121900,13713576600,68900,68900,68900,68800,575
20230614,121800,13673960600,68900,68900,68900,68900,240
20230614,121700,13657424600,68800,68800,68900,68800,130
20230614,121600,13648470000,68800,68800,68900,68800,518
20230614,121500,13612801100,68800,68900,68900,68800,163
20230614,121400,13601577600,68900,68900,69000,68800,296
20230614,121300,13581180000,69000,69000,69000,68900,121
20230614,121200,13572833000,68900,68900,69000,68800,402
20230614,121100,13545125100,68900,69000,69000,68800,266
20230614,121000,13526796700,69000,69000,69000,68900,120
20230614,120900,13518516900,69000,68900,69000,68900,505
20230614,120800,13483676600,69000,69000,69000,68900,180
20230614,120700,13471256700,69000,69000,69000,68900,295
20230614,120600,13450917900,69000,69000,69000,68900,450
20230614,120500,13419869700,69000,69000,69000,68900,169
20230614,120400,13408210500,69000,69000,69000,69000,85
20230614,120300,13402345500,68900,69000,69000,68900,400
20230614,120200,13374767800,69000,69000,69000,68900,420
20230614,120100,13345788000,68900,69000,69100,68900,229
20230614,120000,13329985900,68900,69000,69000,68900,168
20230614,115900,13318394000,69000,69000,69000,68900,271
20230614,115800,13299699100,68900,68900,69000,68900,125
20230614,115700,13291075100,69000,69000,69000,68900,188
20230614,115600,13278103600,68900,69000,69000,68800,150
20230614,115500,13267755600,68800,69000,69000,68700,619
20230614,115400,13225101200,69000,68900,69000,68800,273
20230614,115300,13206292900,68900,69100,69100,68900,234
20230614,115200,13190142600,69000,68700,69100,68700,461
20230614,115100,13158362000,68700,68800,68900,68600,291
20230614,115000,13138386100,68900,69000,69000,68700,154
20230614,114900,13127772000,69100,69100,69100,68800,724
20230614,114800,13077817200,69100,69100,69100,69000,209
20230614,114700,13063387800,68900,69100,69100,68900,692
20230614,114600,13015605500,69100,69100,69100,69000,457
20230614,114500,12984027000,69100,68900,69100,68800,943
20230614,114400,12919000700,68900,68900,68900,68800,123
20230614,114300,12910526400,68900,68700,68900,68600,1190
20230614,114200,12828664100,68700,68800,68800,68400,1070
20230614,114100,12755323200,68800,68900,68900,68600,255
20230614,114000,12737812100,68800,69000,69100,68800,441
20230614,113900,12707426500,69100,69100,69100,69000,165
20230614,113800,12696029600,69100,69200,69200,69000,690
20230614,113700,12648325900,69200,69200,69200,69100,129
20230614,113600,12639406300,69200,69200,69200,69000,680
20230614,113500,12592457800,69200,69200,69200,69100,679
20230614,113400,12545479700,69200,69200,69200,69100,109
20230614,113300,12537937900,69200,69100,69200,69100,242
20230614,113200,12521199800,69200,69200,69200,69100,482
20230614,113100,12487850800,69200,69100,69200,69000,505
20230614,113000,12452911000,69100,69100,69200,69000,586
20230614,112900,12412427400,69000,69200,69200,69000,1282
20230614,112800,12323892500,69200,69200,69200,69000,710
20230614,112700,12274822900,69200,69200,69200,69000,1010
20230614,112600,12204948100,69200,69100,69200,69100,216
20230614,112500,12190005700,69100,69100,69200,69000,707
20230614,112400,12141108800,69100,69200,69200,68900,308
20230614,112300,12119821000,69200,69200,69200,69100,484
20230614,112200,12086346600,69200,69100,69200,69100,232
20230614,112100,12070293700,69200,69100,69200,69000,618
20230614,112000,12027551900,69000,69100,69100,68800,195
20230614,111900,12014088700,69100,69100,69200,69000,410
20230614,111800,11985754800,69100,69100,69200,68700,1054
20230614,111700,11912930500,69100,69200,69200,69100,1451
20230614,111600,11812645000,69200,69200,69300,69100,871
20230614,111500,11752386100,69200,69200,69300,69100,406
20230614,111400,11724275300,69200,69300,69300,68900,717
20230614,111300,11674679500,69300,69400,69400,69000,804
20230614,111200,11618956300,69400,69200,69400,69200,1388
20230614,111100,11522789400,69300,69200,69300,69100,847
20230614,111000,11464119700,69200,69300,69300,69000,853
20230614,110900,11405058400,69300,69200,69300,69000,1028
20230614,110800,11333939500,69200,69200,69200,69100,1072
20230614,110700,11259769300,69200,69100,69200,69000,442
20230614,110600,11229211800,69100,69100,69200,69000,628
20230614,110500,11185820100,69100,69100,69200,69000,671
20230614,110400,11139431800,69200,68900,69200,68900,1928
20230614,110300,11006341600,68800,68900,69000,68800,2196
20230614,110200,10854868200,68900,68900,69000,68800,866
20230614,110100,10795214300,68900,68500,68900,68400,1604
20230614,110000,10684939400,68500,68500,68700,68500,373
20230614,105900,10659328400,68700,68600,68800,68500,443
20230614,105800,10628915500,68500,68800,68900,68500,540
20230614,105700,10591820400,68900,68700,68900,68400,629
20230614,105600,10548637600,68700,68900,69000,68400,841
20230614,105500,10490936200,68900,68900,69000,68500,929
20230614,105400,10427024400,69000,68500,69000,68500,820
20230614,105300,10370683400,68500,68500,69000,68400,1115
20230614,105200,10294043600,68800,68800,68900,68500,1916
20230614,105100,10162623100,68900,68800,69000,68500,1580
20230614,105000,10053844500,68600,68700,69000,68600,2139
20230614,104900,9906850900,68700,69200,69200,68600,2260
20230614,104800,9750954400,69100,69400,69400,69100,633
20230614,104700,9707111600,69400,69100,69400,69100,4132
20230614,104600,9420923200,69200,69000,69300,69000,2487
20230614,104500,9248899900,69000,68800,69100,68800,1787
20230614,104400,9125655400,68700,68800,69000,68600,1913
20230614,104300,8993959600,68700,68900,69000,68600,1276
20230614,104200,8906106400,69000,69300,69300,68800,1539
20230614,104100,8799853800,69300,68900,69400,68700,3863
20230614,104000,8533041400,68900,68600,68900,68500,3022
20230614,103900,8325432000,68700,68200,68700,68200,6188
20230614,103800,7901733400,68200,68000,68500,67900,10428
20230614,103700,7191270200,67900,67800,68000,67700,3365
20230614,103600,6962837300,67800,67700,67800,67700,527
20230614,103500,6927116800,67700,67700,67800,67700,901
20230614,103400,6866049200,67700,67600,67800,67600,2280
20230614,103300,6711732200,67600,67700,67700,67500,779
20230614,103200,6659029800,67700,67400,67700,67400,2731
20230614,103100,6474396900,67400,67600,67600,67400,544
20230614,103000,6437668500,67600,67500,67600,67400,927
20230614,102900,6375093500,67500,67500,67500,67400,254
20230614,102800,6357954200,67400,67300,67500,67300,2661
20230614,102700,6178633600,67300,67200,67300,67200,760
20230614,102600,6127492600,67200,67300,67300,67200,451
20230614,102500,6097149100,67200,67000,67200,66900,3934
20230614,102400,5833263100,67000,67000,67000,66900,758
20230614,102300,5782504600,67000,67000,67000,66800,903
20230614,102200,5722030300,67000,67000,67000,66900,356
20230614,102100,5698178400,67000,66900,67000,66800,443
20230614,102000,5668510800,66900,67000,67000,66900,632
20230614,101900,5626192300,67000,66900,67000,66800,1383
20230614,101800,5533546800,66900,67000,67000,66800,580
20230614,101700,5494730400,67000,66900,67000,66800,808
20230614,101600,5440669900,66900,66900,67000,66800,863
20230614,101500,5382894600,66800,66900,67000,66700,917
20230614,101400,5321523500,67000,67000,67000,66900,1280
20230614,101300,5235768300,67000,66900,67000,66900,2484
20230614,101200,5069506100,66900,66900,66900,66800,387
20230614,101100,5043619100,66900,66700,66900,66700,1590
20230614,101000,4937422900,66800,66700,66800,66700,773
20230614,100900,4885804900,66700,66800,66800,66600,857
20230614,100800,4828622800,66800,66800,66800,66700,737
20230614,100700,4779407100,66800,66800,66900,66700,864
20230614,100600,4721695700,66800,66800,66800,66700,1688
20230614,100500,4608966500,66700,66600,66800,66500,3771
20230614,100400,4357533500,66600,66400,66600,66400,2346
20230614,100300,4201518600,66500,66400,66500,66300,950
20230614,100200,4138423800,66400,66400,66500,66300,411
20230614,100100,4111129800,66300,66400,66500,66300,1050
20230614,100000,4041418300,66400,66500,66500,66400,1002
20230614,095900,3974817300,66500,66500,66500,66400,874
20230614,095800,3916706300,66500,66400,66500,66400,575
20230614,095700,3878474500,66500,66300,66500,66300,1074
20230614,095600,3807127000,66400,66300,66400,66200,2079
20230614,095500,3669286900,66300,66300,66300,66200,323
20230614,095400,3647872700,66200,66300,66300,66200,293
20230614,095300,3628466500,66300,66100,66300,66100,741
20230614,095200,3579432600,66100,66100,66200,66000,977
20230614,095100,3514882900,66100,66300,66400,66100,977
20230614,095000,3450151000,66300,66400,66400,66200,423
20230614,094900,3422104200,66400,66400,66400,66300,329
20230614,094800,3400263300,66400,66500,66600,66100,1981
20230614,094700,3269040200,66400,66500,66600,66300,952
20230614,094600,3205771800,66600,66600,66700,66500,2037
20230614,094500,3070204800,66700,66500,66700,66400,1730
20230614,094400,2955078500,66500,66300,66500,66300,3796
20230614,094300,2703094200,66200,66300,66400,66200,2725
20230614,094200,2522401900,66200,66100,66300,66100,3308
20230614,094100,2303421700,66100,66000,66100,65900,1314
20230614,094000,2216699300,66000,66100,66100,65900,1153
20230614,093900,2140602900,66100,65800,66100,65600,6576
20230614,093800,1707097300,65800,65700,65800,65700,879
20230614,093700,1649308900,65700,65600,65700,65200,3360
20230614,093600,1428814000,65600,65600,65600,65500,303
20230614,093500,1408967200,65500,65500,65500,65300,442
20230614,093400,1380017400,65300,65200,65300,65200,66
20230614,093300,1375707700,65200,65600,65600,65200,2453
20230614,093200,1214955900,65700,65500,65700,65500,643
20230614,093100,1172714700,65700,65300,65700,65300,3133
20230614,093000,967467800,65200,65100,65200,65100,745
20230614,092900,918917900,65100,65100,65100,65100,195
20230614,092800,906223400,65000,65000,65000,65000,62
20230614,092700,902193400,64900,65000,65000,64900,100
20230614,092600,895698300,65000,65000,65100,65000,327
20230614,092500,874435900,65000,65000,65000,65000,5
20230614,092400,874110900,64900,64700,64900,64700,56
20230614,092300,870484500,64700,65000,65000,64700,646
20230614,092200,828499300,64700,64600,64800,64600,144
20230614,092100,819174400,64600,64600,64600,64600,153
20230614,092000,809290600,64600,64700,64700,64600,50
20230614,091900,806058200,64600,64600,64600,64600,102
20230614,091800,799469000,64600,64500,64600,64500,59
20230614,091700,795661200,64500,64700,64700,64500,1388
20230614,091600,706021100,64700,64800,64800,64700,195
20230614,091500,693386600,64800,64800,64800,64800,33
20230614,091400,691248200,64800,64800,64800,64700,258
20230614,091300,674544900,64800,64900,65000,64800,378
20230614,091200,650018700,64900,65200,65200,64900,185
20230614,091100,637986000,65400,65400,65400,65300,398
20230614,091000,611958300,65300,65300,65400,65100,476
20230614,090900,580875500,65300,65100,65300,65000,1680
20230614,090800,471308600,65100,65000,65100,64900,136
20230614,090700,462470600,65000,65000,65100,64800,242
20230614,090600,446748000,65100,65200,65200,64900,795
20230614,090500,394987800,65200,65200,65300,65100,365
20230614,090400,371203400,65300,65000,65300,64900,2159
20230614,090300,230551900,65000,65100,65100,64900,1235
20230614,090200,150271100,65100,65100,65200,65000,526
20230614,090100,116024100,65100,64900,65200,64900,996
20230614,090000,51203900,64900,64800,64900,64500,791