KissMeData/208370/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,230700,19491322380,6980,6980,6980,6980,54363
20230601,230600,19491322380,6980,6980,6980,6980,0
20230601,230500,19491322380,6980,6980,6980,6980,0
20230601,230400,19491322380,6980,6980,6980,6980,0
20230601,230300,19491322380,6980,6980,6980,6980,0
20230601,230200,19491322380,6980,6980,6980,6980,0
20230601,230100,19491322380,6980,6980,6980,6980,0
20230601,230000,19491322380,6980,6980,6980,6980,0
20230601,225900,19491322380,6980,6980,6980,6980,0
20230601,225800,19491322380,6980,6980,6980,6980,0
20230601,225700,19491322380,6980,6980,6980,6980,0
20230601,225600,19491322380,6980,6980,6980,6980,0
20230601,225500,19491322380,6980,6980,6980,6980,0
20230601,225400,19491322380,6980,6980,6980,6980,0
20230601,225300,19491322380,6980,6980,6980,6980,0
20230601,225200,19491322380,6980,6980,6980,6980,0
20230601,225100,19491322380,6980,6980,6980,6980,0
20230601,225000,19491322380,6980,6980,6980,6980,0
20230601,224900,19491322380,6980,6980,6980,6980,0
20230601,224800,19491322380,6980,6980,6980,6980,0
20230601,224700,19491322380,6980,6980,6980,6980,0
20230601,224600,19491322380,6980,6980,6980,6980,0
20230601,224500,19491322380,6980,6980,6980,6980,0
20230601,224400,19491322380,6980,6980,6980,6980,0
20230601,224300,19491322380,6980,6980,6980,6980,0
20230601,224200,19491322380,6980,6980,6980,6980,0
20230601,224100,19491322380,6980,6980,6980,6980,0
20230601,224000,19491322380,6980,6980,6980,6980,0
20230601,223900,19491322380,6980,6980,6980,6980,0
20230601,223800,19491322380,6980,6980,6980,6980,0
20230601,223700,19491322380,6980,6980,6980,6980,54363
20230601,223600,19491322380,6980,6980,6980,6980,0
20230601,223500,19491322380,6980,6980,6980,6980,0
20230601,223400,19491322380,6980,6980,6980,6980,0
20230601,223300,19491322380,6980,6980,6980,6980,0
20230601,223200,19491322380,6980,6980,6980,6980,0
20230601,223100,19491322380,6980,6980,6980,6980,0
20230601,223000,19491322380,6980,6980,6980,6980,0
20230601,222900,19491322380,6980,6980,6980,6980,0
20230601,222800,19491322380,6980,6980,6980,6980,0
20230601,222700,19491322380,6980,6980,6980,6980,0
20230601,222600,19491322380,6980,6980,6980,6980,0
20230601,222500,19491322380,6980,6980,6980,6980,0
20230601,222400,19491322380,6980,6980,6980,6980,0
20230601,222300,19491322380,6980,6980,6980,6980,0
20230601,222200,19491322380,6980,6980,6980,6980,0
20230601,222100,19491322380,6980,6980,6980,6980,0
20230601,222000,19491322380,6980,6980,6980,6980,0
20230601,221900,19491322380,6980,6980,6980,6980,0
20230601,221800,19491322380,6980,6980,6980,6980,0
20230601,221700,19491322380,6980,6980,6980,6980,0
20230601,221600,19491322380,6980,6980,6980,6980,0
20230601,221500,19491322380,6980,6980,6980,6980,0
20230601,221400,19491322380,6980,6980,6980,6980,0
20230601,221300,19491322380,6980,6980,6980,6980,0
20230601,221200,19491322380,6980,6980,6980,6980,0
20230601,221100,19491322380,6980,6980,6980,6980,0
20230601,221000,19491322380,6980,6980,6980,6980,0
20230601,220900,19491322380,6980,6980,6980,6980,0
20230601,220800,19491322380,6980,6980,6980,6980,0
20230601,220700,19491322380,6980,6980,6980,6980,54363
20230601,220600,19491322380,6980,6980,6980,6980,0
20230601,220500,19491322380,6980,6980,6980,6980,0
20230601,220400,19491322380,6980,6980,6980,6980,0
20230601,220300,19491322380,6980,6980,6980,6980,0
20230601,220200,19491322380,6980,6980,6980,6980,0
20230601,220100,19491322380,6980,6980,6980,6980,0
20230601,220000,19491322380,6980,6980,6980,6980,0
20230601,215900,19491322380,6980,6980,6980,6980,0
20230601,215800,19491322380,6980,6980,6980,6980,0
20230601,215700,19491322380,6980,6980,6980,6980,0
20230601,215600,19491322380,6980,6980,6980,6980,0
20230601,215500,19491322380,6980,6980,6980,6980,0
20230601,215400,19491322380,6980,6980,6980,6980,0
20230601,215300,19491322380,6980,6980,6980,6980,0
20230601,215200,19491322380,6980,6980,6980,6980,0
20230601,215100,19491322380,6980,6980,6980,6980,0
20230601,215000,19491322380,6980,6980,6980,6980,0
20230601,214900,19491322380,6980,6980,6980,6980,0
20230601,214800,19491322380,6980,6980,6980,6980,0
20230601,214700,19491322380,6980,6980,6980,6980,0
20230601,214600,19491322380,6980,6980,6980,6980,0
20230601,214500,19491322380,6980,6980,6980,6980,0
20230601,214400,19491322380,6980,6980,6980,6980,0
20230601,214300,19491322380,6980,6980,6980,6980,0
20230601,214200,19491322380,6980,6980,6980,6980,0
20230601,214100,19491322380,6980,6980,6980,6980,0
20230601,214000,19491322380,6980,6980,6980,6980,0
20230601,213900,19491322380,6980,6980,6980,6980,0
20230601,213800,19491322380,6980,6980,6980,6980,0
20230601,213700,19491322380,6980,6980,6980,6980,54363
20230601,213600,19491322380,6980,6980,6980,6980,0
20230601,213500,19491322380,6980,6980,6980,6980,0
20230601,213400,19491322380,6980,6980,6980,6980,0
20230601,213300,19491322380,6980,6980,6980,6980,0
20230601,213200,19491322380,6980,6980,6980,6980,0
20230601,213100,19491322380,6980,6980,6980,6980,0
20230601,213000,19491322380,6980,6980,6980,6980,0
20230601,212900,19491322380,6980,6980,6980,6980,0
20230601,212800,19491322380,6980,6980,6980,6980,0
20230601,212700,19491322380,6980,6980,6980,6980,0
20230601,212600,19491322380,6980,6980,6980,6980,0
20230601,212500,19491322380,6980,6980,6980,6980,0
20230601,212400,19491322380,6980,6980,6980,6980,0
20230601,212300,19491322380,6980,6980,6980,6980,0
20230601,212200,19491322380,6980,6980,6980,6980,0
20230601,212100,19491322380,6980,6980,6980,6980,0
20230601,212000,19491322380,6980,6980,6980,6980,0
20230601,211900,19491322380,6980,6980,6980,6980,0
20230601,211800,19491322380,6980,6980,6980,6980,0
20230601,211700,19491322380,6980,6980,6980,6980,0
20230601,211600,19491322380,6980,6980,6980,6980,0
20230601,211500,19491322380,6980,6980,6980,6980,0
20230601,211400,19491322380,6980,6980,6980,6980,0
20230601,211300,19491322380,6980,6980,6980,6980,0
20230601,211200,19491322380,6980,6980,6980,6980,0
20230601,211100,19491322380,6980,6980,6980,6980,0
20230601,211000,19491322380,6980,6980,6980,6980,0
20230601,210900,19491322380,6980,6980,6980,6980,0
20230601,210800,19491322380,6980,6980,6980,6980,0
20230601,210700,19491322380,6980,6980,6980,6980,54363
20230601,210600,19491322380,6980,6980,6980,6980,0
20230601,210500,19491322380,6980,6980,6980,6980,0
20230601,210400,19491322380,6980,6980,6980,6980,0
20230601,210300,19491322380,6980,6980,6980,6980,0
20230601,210200,19491322380,6980,6980,6980,6980,0
20230601,210100,19491322380,6980,6980,6980,6980,0
20230601,210000,19491322380,6980,6980,6980,6980,0
20230601,205900,19491322380,6980,6980,6980,6980,0
20230601,205800,19491322380,6980,6980,6980,6980,0
20230601,205700,19491322380,6980,6980,6980,6980,0
20230601,205600,19491322380,6980,6980,6980,6980,0
20230601,205500,19491322380,6980,6980,6980,6980,0
20230601,205400,19491322380,6980,6980,6980,6980,0
20230601,205300,19491322380,6980,6980,6980,6980,0
20230601,205200,19491322380,6980,6980,6980,6980,0
20230601,205100,19491322380,6980,6980,6980,6980,0
20230601,205000,19491322380,6980,6980,6980,6980,0
20230601,204900,19491322380,6980,6980,6980,6980,0
20230601,204800,19491322380,6980,6980,6980,6980,0
20230601,204700,19491322380,6980,6980,6980,6980,0
20230601,204600,19491322380,6980,6980,6980,6980,0
20230601,204500,19491322380,6980,6980,6980,6980,0
20230601,204400,19491322380,6980,6980,6980,6980,0
20230601,204300,19491322380,6980,6980,6980,6980,0
20230601,204200,19491322380,6980,6980,6980,6980,0
20230601,204100,19491322380,6980,6980,6980,6980,0
20230601,204000,19491322380,6980,6980,6980,6980,0
20230601,203900,19491322380,6980,6980,6980,6980,0
20230601,203800,19491322380,6980,6980,6980,6980,0
20230601,203700,19491322380,6980,6980,6980,6980,54363
20230601,203600,19491322380,6980,6980,6980,6980,0
20230601,203500,19491322380,6980,6980,6980,6980,0
20230601,203400,19491322380,6980,6980,6980,6980,0
20230601,203300,19491322380,6980,6980,6980,6980,0
20230601,203200,19491322380,6980,6980,6980,6980,0
20230601,203100,19491322380,6980,6980,6980,6980,0
20230601,203000,19491322380,6980,6980,6980,6980,0
20230601,202900,19491322380,6980,6980,6980,6980,0
20230601,202800,19491322380,6980,6980,6980,6980,0
20230601,202700,19491322380,6980,6980,6980,6980,0
20230601,202600,19491322380,6980,6980,6980,6980,0
20230601,202500,19491322380,6980,6980,6980,6980,0
20230601,202400,19491322380,6980,6980,6980,6980,0
20230601,202300,19491322380,6980,6980,6980,6980,0
20230601,202200,19491322380,6980,6980,6980,6980,0
20230601,202100,19491322380,6980,6980,6980,6980,0
20230601,202000,19491322380,6980,6980,6980,6980,0
20230601,201900,19491322380,6980,6980,6980,6980,0
20230601,201800,19491322380,6980,6980,6980,6980,0
20230601,201700,19491322380,6980,6980,6980,6980,0
20230601,201600,19491322380,6980,6980,6980,6980,0
20230601,201500,19491322380,6980,6980,6980,6980,0
20230601,201400,19491322380,6980,6980,6980,6980,0
20230601,201300,19491322380,6980,6980,6980,6980,0
20230601,201200,19491322380,6980,6980,6980,6980,0
20230601,201100,19491322380,6980,6980,6980,6980,0
20230601,201000,19491322380,6980,6980,6980,6980,0
20230601,200900,19491322380,6980,6980,6980,6980,0
20230601,200800,19491322380,6980,6980,6980,6980,0
20230601,200700,19491322380,6980,6980,6980,6980,54363
20230601,200600,19491322380,6980,6980,6980,6980,0
20230601,200500,19491322380,6980,6980,6980,6980,0
20230601,200400,19491322380,6980,6980,6980,6980,0
20230601,200300,19491322380,6980,6980,6980,6980,0
20230601,200200,19491322380,6980,6980,6980,6980,0
20230601,200100,19491322380,6980,6980,6980,6980,0
20230601,200000,19491322380,6980,6980,6980,6980,0
20230601,195900,19491322380,6980,6980,6980,6980,0
20230601,195800,19491322380,6980,6980,6980,6980,0
20230601,195700,19491322380,6980,6980,6980,6980,0
20230601,195600,19491322380,6980,6980,6980,6980,0
20230601,195500,19491322380,6980,6980,6980,6980,0
20230601,195400,19491322380,6980,6980,6980,6980,0
20230601,195300,19491322380,6980,6980,6980,6980,0
20230601,195200,19491322380,6980,6980,6980,6980,0
20230601,195100,19491322380,6980,6980,6980,6980,0
20230601,195000,19491322380,6980,6980,6980,6980,0
20230601,194900,19491322380,6980,6980,6980,6980,0
20230601,194800,19491322380,6980,6980,6980,6980,0
20230601,194700,19491322380,6980,6980,6980,6980,0
20230601,194600,19491322380,6980,6980,6980,6980,0
20230601,194500,19491322380,6980,6980,6980,6980,0
20230601,194400,19491322380,6980,6980,6980,6980,0
20230601,194300,19491322380,6980,6980,6980,6980,0
20230601,194200,19491322380,6980,6980,6980,6980,0
20230601,194100,19491322380,6980,6980,6980,6980,0
20230601,194000,19491322380,6980,6980,6980,6980,0
20230601,193900,19491322380,6980,6980,6980,6980,0
20230601,193800,19491322380,6980,6980,6980,6980,0
20230601,193700,19491322380,6980,6980,6980,6980,54363
20230601,193600,19491322380,6980,6980,6980,6980,0
20230601,193500,19491322380,6980,6980,6980,6980,0
20230601,193400,19491322380,6980,6980,6980,6980,0
20230601,193300,19491322380,6980,6980,6980,6980,0
20230601,193200,19491322380,6980,6980,6980,6980,0
20230601,193100,19491322380,6980,6980,6980,6980,0
20230601,193000,19491322380,6980,6980,6980,6980,0
20230601,192900,19491322380,6980,6980,6980,6980,0
20230601,192800,19491322380,6980,6980,6980,6980,0
20230601,192700,19491322380,6980,6980,6980,6980,0
20230601,192600,19491322380,6980,6980,6980,6980,0
20230601,192500,19491322380,6980,6980,6980,6980,0
20230601,192400,19491322380,6980,6980,6980,6980,0
20230601,192300,19491322380,6980,6980,6980,6980,0
20230601,192200,19491322380,6980,6980,6980,6980,0
20230601,192100,19491322380,6980,6980,6980,6980,0
20230601,192000,19491322380,6980,6980,6980,6980,0
20230601,191900,19491322380,6980,6980,6980,6980,0
20230601,191800,19491322380,6980,6980,6980,6980,0
20230601,191700,19491322380,6980,6980,6980,6980,0
20230601,191600,19491322380,6980,6980,6980,6980,0
20230601,191500,19491322380,6980,6980,6980,6980,0
20230601,191400,19491322380,6980,6980,6980,6980,0
20230601,191300,19491322380,6980,6980,6980,6980,0
20230601,191200,19491322380,6980,6980,6980,6980,0
20230601,191100,19491322380,6980,6980,6980,6980,0
20230601,191000,19491322380,6980,6980,6980,6980,0
20230601,190900,19491322380,6980,6980,6980,6980,0
20230601,190800,19491322380,6980,6980,6980,6980,0
20230601,190700,19491322380,6980,6980,6980,6980,54363
20230601,190600,19491322380,6980,6980,6980,6980,0
20230601,190500,19491322380,6980,6980,6980,6980,0
20230601,190400,19491322380,6980,6980,6980,6980,0
20230601,190300,19491322380,6980,6980,6980,6980,0
20230601,190200,19491322380,6980,6980,6980,6980,0
20230601,190100,19491322380,6980,6980,6980,6980,0
20230601,190000,19491322380,6980,6980,6980,6980,0
20230601,185900,19491322380,6980,6980,6980,6980,0
20230601,185800,19491322380,6980,6980,6980,6980,0
20230601,185700,19491322380,6980,6980,6980,6980,0
20230601,185600,19491322380,6980,6980,6980,6980,0
20230601,185500,19491322380,6980,6980,6980,6980,0
20230601,185400,19491322380,6980,6980,6980,6980,0
20230601,185300,19491322380,6980,6980,6980,6980,0
20230601,185200,19491322380,6980,6980,6980,6980,0
20230601,185100,19491322380,6980,6980,6980,6980,0
20230601,185000,19491322380,6980,6980,6980,6980,0
20230601,184900,19491322380,6980,6980,6980,6980,0
20230601,184800,19491322380,6980,6980,6980,6980,0
20230601,184700,19491322380,6980,6980,6980,6980,0
20230601,184600,19491322380,6980,6980,6980,6980,0
20230601,184500,19491322380,6980,6980,6980,6980,0
20230601,184400,19491322380,6980,6980,6980,6980,0
20230601,184300,19491322380,6980,6980,6980,6980,0
20230601,184200,19491322380,6980,6980,6980,6980,0
20230601,184100,19491322380,6980,6980,6980,6980,0
20230601,184000,19491322380,6980,6980,6980,6980,0
20230601,183900,19491322380,6980,6980,6980,6980,0
20230601,183800,19491322380,6980,6980,6980,6980,0
20230601,183700,19491322380,6980,6980,6980,6980,54363
20230601,183600,19491322380,6980,6980,6980,6980,0
20230601,183500,19491322380,6980,6980,6980,6980,0
20230601,183400,19491322380,6980,6980,6980,6980,0
20230601,183300,19491322380,6980,6980,6980,6980,0
20230601,183200,19491322380,6980,6980,6980,6980,0
20230601,183100,19491322380,6980,6980,6980,6980,0
20230601,183000,19491322380,6980,6980,6980,6980,0
20230601,182900,19491322380,6980,6980,6980,6980,0
20230601,182800,19491322380,6980,6980,6980,6980,0
20230601,182700,19491322380,6980,6980,6980,6980,0
20230601,182600,19491322380,6980,6980,6980,6980,0
20230601,182500,19491322380,6980,6980,6980,6980,0
20230601,182400,19491322380,6980,6980,6980,6980,0
20230601,182300,19491322380,6980,6980,6980,6980,0
20230601,182200,19491322380,6980,6980,6980,6980,0
20230601,182100,19491322380,6980,6980,6980,6980,0
20230601,182000,19491322380,6980,6980,6980,6980,0
20230601,181900,19491322380,6980,6980,6980,6980,0
20230601,181800,19491322380,6980,6980,6980,6980,0
20230601,181700,19491322380,6980,6980,6980,6980,0
20230601,181600,19491322380,6980,6980,6980,6980,0
20230601,181500,19491322380,6980,6980,6980,6980,0
20230601,181400,19491322380,6980,6980,6980,6980,0
20230601,181300,19491322380,6980,6980,6980,6980,0
20230601,181200,19491322380,6980,6980,6980,6980,0
20230601,181100,19491322380,6980,6980,6980,6980,0
20230601,181000,19491322380,6980,6980,6980,6980,0
20230601,180900,19491322380,6980,6980,6980,6980,0
20230601,180800,19491322380,6980,6980,6980,6980,0
20230601,180700,19491322380,6980,6980,6980,6980,54363
20230601,180600,19491322380,6980,6980,6980,6980,0
20230601,180500,19491322380,6980,6980,6980,6980,0
20230601,180400,19491322380,6980,6980,6980,6980,0
20230601,180300,19491322380,6980,6980,6980,6980,0
20230601,180200,19491322380,6980,6980,6980,6980,0
20230601,180100,19491322380,6980,6980,6980,6980,0
20230601,180000,19491322380,6980,6980,6980,6980,0
20230601,175900,19491322380,6980,6980,6980,6980,0
20230601,175800,19491322380,6980,6980,6980,6980,0
20230601,175700,19491322380,6980,6980,6980,6980,0
20230601,175600,19491322380,6980,6980,6980,6980,0
20230601,175500,19491322380,6980,6980,6980,6980,0
20230601,175400,19491322380,6980,6980,6980,6980,0
20230601,175300,19491322380,6980,6980,6980,6980,0
20230601,175200,19491322380,6980,6980,6980,6980,0
20230601,175100,19491322380,6980,6980,6980,6980,0
20230601,175000,19491322380,6980,6980,6980,6980,0
20230601,174900,19491322380,6980,6980,6980,6980,0
20230601,174800,19491322380,6980,6980,6980,6980,0
20230601,174700,19491322380,6980,6980,6980,6980,0
20230601,174600,19491322380,6980,6980,6980,6980,0
20230601,174500,19491322380,6980,6980,6980,6980,0
20230601,174400,19491322380,6980,6980,6980,6980,0
20230601,174300,19491322380,6980,6980,6980,6980,0
20230601,174200,19491322380,6980,6980,6980,6980,0
20230601,174100,19491322380,6980,6980,6980,6980,0
20230601,174000,19491322380,6980,6980,6980,6980,0
20230601,173900,19491322380,6980,6980,6980,6980,0
20230601,173800,19491322380,6980,6980,6980,6980,0
20230601,173700,19491322380,6980,6980,6980,6980,54363
20230601,173600,19491322380,6980,6980,6980,6980,0
20230601,173500,19491322380,6980,6980,6980,6980,0
20230601,173400,19491322380,6980,6980,6980,6980,0
20230601,173300,19491322380,6980,6980,6980,6980,0
20230601,173200,19491322380,6980,6980,6980,6980,0
20230601,173100,19491322380,6980,6980,6980,6980,0
20230601,173000,19491322380,6980,6980,6980,6980,0
20230601,172900,19491322380,6980,6980,6980,6980,0
20230601,172800,19491322380,6980,6980,6980,6980,0
20230601,172700,19491322380,6980,6980,6980,6980,0
20230601,172600,19491322380,6980,6980,6980,6980,0
20230601,172500,19491322380,6980,6980,6980,6980,0
20230601,172400,19491322380,6980,6980,6980,6980,0
20230601,172300,19491322380,6980,6980,6980,6980,0
20230601,172200,19491322380,6980,6980,6980,6980,0
20230601,172100,19491322380,6980,6980,6980,6980,0
20230601,172000,19491322380,6980,6980,6980,6980,0
20230601,171900,19491322380,6980,6980,6980,6980,0
20230601,171800,19491322380,6980,6980,6980,6980,0
20230601,171700,19491322380,6980,6980,6980,6980,0
20230601,171600,19491322380,6980,6980,6980,6980,0
20230601,171500,19491322380,6980,6980,6980,6980,0
20230601,171400,19491322380,6980,6980,6980,6980,0
20230601,171300,19491322380,6980,6980,6980,6980,0
20230601,171200,19491322380,6980,6980,6980,6980,0
20230601,171100,19491322380,6980,6980,6980,6980,0
20230601,171000,19491322380,6980,6980,6980,6980,0
20230601,170900,19491322380,6980,6980,6980,6980,0
20230601,170800,19491322380,6980,6980,6980,6980,0
20230601,170700,19491322380,6980,6980,6980,6980,54363
20230601,170600,19491322380,6980,6980,6980,6980,0
20230601,170500,19491322380,6980,6980,6980,6980,0
20230601,170400,19491322380,6980,6980,6980,6980,0
20230601,170300,19491322380,6980,6980,6980,6980,0
20230601,170200,19491322380,6980,6980,6980,6980,0
20230601,170100,19491322380,6980,6980,6980,6980,0
20230601,170000,19491322380,6980,6980,6980,6980,0
20230601,165900,19491322380,6980,6980,6980,6980,0
20230601,165800,19491322380,6980,6980,6980,6980,0
20230601,165700,19491322380,6980,6980,6980,6980,0
20230601,165600,19491322380,6980,6980,6980,6980,0
20230601,165500,19491322380,6980,6980,6980,6980,0
20230601,165400,19491322380,6980,6980,6980,6980,0
20230601,165300,19491322380,6980,6980,6980,6980,0
20230601,165200,19491322380,6980,6980,6980,6980,0
20230601,165100,19491322380,6980,6980,6980,6980,0
20230601,165000,19491322380,6980,6980,6980,6980,0
20230601,164900,19491322380,6980,6980,6980,6980,0
20230601,164800,19491322380,6980,6980,6980,6980,0
20230601,164700,19491322380,6980,6980,6980,6980,0
20230601,164600,19491322380,6980,6980,6980,6980,0
20230601,164500,19491322380,6980,6980,6980,6980,0
20230601,164400,19491322380,6980,6980,6980,6980,0
20230601,164300,19491322380,6980,6980,6980,6980,0
20230601,164200,19491322380,6980,6980,6980,6980,0
20230601,164100,19491322380,6980,6980,6980,6980,0
20230601,164000,19491322380,6980,6980,6980,6980,0
20230601,163900,19491322380,6980,6980,6980,6980,0
20230601,163800,19491322380,6980,6980,6980,6980,0
20230601,163700,19491322380,6980,6980,6980,6980,54363
20230601,163600,19491322380,6980,6980,6980,6980,0
20230601,163500,19491322380,6980,6980,6980,6980,0
20230601,163400,19491322380,6980,6980,6980,6980,0
20230601,163300,19491322380,6980,6980,6980,6980,0
20230601,163200,19491322380,6980,6980,6980,6980,0
20230601,163100,19491322380,6980,6980,6980,6980,0
20230601,163000,19491322380,6980,6980,6980,6980,0
20230601,162900,19491322380,6980,6980,6980,6980,0
20230601,162800,19491322380,6980,6980,6980,6980,0
20230601,162700,19491322380,6980,6980,6980,6980,0
20230601,162600,19491322380,6980,6980,6980,6980,0
20230601,162500,19491322380,6980,6980,6980,6980,0
20230601,162400,19491322380,6980,6980,6980,6980,0
20230601,162300,19491322380,6980,6980,6980,6980,0
20230601,162200,19491322380,6980,6980,6980,6980,0
20230601,162100,19491322380,6980,6980,6980,6980,0
20230601,162000,19491322380,6980,6980,6980,6980,0
20230601,161900,19491322380,6980,6980,6980,6980,0
20230601,161800,19491322380,6980,6980,6980,6980,0
20230601,161700,19491322380,6980,6980,6980,6980,0
20230601,161600,19491322380,6980,6980,6980,6980,0
20230601,161500,19491322380,6980,6980,6980,6980,0
20230601,161400,19491322380,6980,6980,6980,6980,0
20230601,161300,19491322380,6980,6980,6980,6980,0
20230601,161200,19491322380,6980,6980,6980,6980,0
20230601,161100,19491322380,6980,6980,6980,6980,0
20230601,161000,19491322380,6980,6980,6980,6980,0
20230601,160900,19491322380,6980,6980,6980,6980,0
20230601,160800,19491322380,6980,6980,6980,6980,0
20230601,160700,19491322380,6980,6980,6980,6980,54363
20230601,160600,19491322380,6980,6980,6980,6980,0
20230601,160500,19491322380,6980,6980,6980,6980,0
20230601,160400,19491322380,6980,6980,6980,6980,0
20230601,160300,19491322380,6980,6980,6980,6980,0
20230601,160200,19491322380,6980,6980,6980,6980,0
20230601,160100,19491322380,6980,6980,6980,6980,0
20230601,160000,19491322380,6980,6980,6980,6980,0
20230601,155900,19491322380,6980,6980,6980,6980,0
20230601,155800,19491322380,6980,6980,6980,6980,0
20230601,155700,19491322380,6980,6980,6980,6980,0
20230601,155600,19491322380,6980,6980,6980,6980,0
20230601,155500,19491322380,6980,6980,6980,6980,0
20230601,155400,19491322380,6980,6980,6980,6980,0
20230601,155300,19491322380,6980,6980,6980,6980,0
20230601,155200,19491322380,6980,6980,6980,6980,0
20230601,155100,19491322380,6980,6980,6980,6980,0
20230601,155000,19491322380,6980,6980,6980,6980,0
20230601,154900,19491322380,6980,6980,6980,6980,0
20230601,154800,19491322380,6980,6980,6980,6980,0
20230601,154700,19491322380,6980,6980,6980,6980,0
20230601,154600,19491322380,6980,6980,6980,6980,0
20230601,154500,19491322380,6980,6980,6980,6980,0
20230601,154400,19491322380,6980,6980,6980,6980,0
20230601,154300,19491322380,6980,6980,6980,6980,0
20230601,154200,19491322380,6980,6980,6980,6980,0
20230601,154100,19491322380,6980,6980,6980,6980,0
20230601,154000,19491322380,6980,6980,6980,6980,0
20230601,153900,19491322380,6980,6980,6980,6980,0
20230601,153800,19491322380,6980,6980,6980,6980,0
20230601,153700,19491322380,6980,6980,6980,6980,54363
20230601,153600,19491322380,6980,6980,6980,6980,0
20230601,153500,19491322380,6980,6980,6980,6980,0
20230601,153400,19491322380,6980,6980,6980,6980,0
20230601,153300,19491322380,6980,6980,6980,6980,0
20230601,153200,19491322380,6980,6980,6980,6980,0
20230601,153100,19491322380,6980,6980,6980,6980,0
20230601,153000,19491322380,6980,6980,6980,6980,54363
20230601,152900,19111868640,6980,6980,6980,6980,0
20230601,152800,19111868640,6980,6980,6980,6980,0
20230601,152700,19111868640,6980,6980,6980,6980,0
20230601,152600,19111868640,6980,6980,6980,6980,0
20230601,152500,19111868640,6980,6980,6980,6980,0
20230601,152400,19111868640,6980,6980,6980,6980,0
20230601,152300,19111868640,6980,6980,6980,6980,0
20230601,152200,19111868640,6980,6980,6980,6980,0
20230601,152100,19111868640,6980,6980,6980,6980,0
20230601,152000,19111868640,6980,6980,6980,6980,0
20230601,151900,19111868640,6980,6990,7000,6960,15166
20230601,151800,19006088160,6990,6980,6990,6960,4586
20230601,151700,18974121310,6960,7000,7000,6950,13763
20230601,151600,18878188660,6990,7000,7000,6990,3412
20230601,151500,18854330090,7000,6990,7000,6990,3491
20230601,151400,18829913440,6990,6980,7000,6980,10036
20230601,151300,18759737480,6980,6980,6990,6960,3302
20230601,151200,18736710560,6980,6990,7000,6970,6998
20230601,151100,18687873380,6990,6980,7000,6980,2558
20230601,151000,18669987370,6980,7000,7000,6970,5767
20230601,150900,18629703120,7000,6990,7000,6980,4947
20230601,150800,18595143990,6990,7000,7010,6990,4488
20230601,150700,18563748650,7000,7000,7010,7000,1966
20230601,150600,18549979840,7000,7000,7010,7000,1495
20230601,150500,18539508970,7000,6990,7010,6990,1920
20230601,150400,18526071920,6990,7010,7020,6990,7958
20230601,150300,18470343670,7010,7020,7020,7000,4755
20230601,150200,18437017600,7010,7030,7030,7010,1472
20230601,150100,18426694580,7010,7020,7030,7000,4155
20230601,150000,18397542990,7020,7010,7020,7000,895
20230601,145900,18391264540,7010,7010,7020,7000,827
20230601,145800,18385466690,7010,7010,7020,7000,4326
20230601,145700,18355152890,7010,7020,7030,7010,1674
20230601,145600,18343408200,7020,7010,7030,7010,1887
20230601,145500,18330160760,7010,7010,7020,7010,2647
20230601,145400,18311594300,7010,7000,7020,7000,2242
20230601,145300,18295884880,7000,7000,7010,7000,128
20230601,145200,18294988490,7000,7000,7010,6990,3096
20230601,145100,18273310150,7000,7010,7010,7000,2907
20230601,145000,18252953590,7010,7000,7020,7000,2500
20230601,144900,18235435610,7000,7010,7020,7000,2659
20230601,144800,18216818280,7010,7000,7020,7000,1107
20230601,144700,18209066850,7000,7010,7020,7000,729
20230601,144600,18203958090,7010,7000,7020,7000,1615
20230601,144500,18192636480,7000,7010,7020,7000,1061
20230601,144400,18185201450,7010,7010,7030,7010,1737
20230601,144300,18173024820,7010,7020,7030,7010,2886
20230601,144200,18152772790,7030,7040,7040,7020,997
20230601,144100,18145773750,7020,7040,7040,7020,6243
20230601,144000,18101865180,7040,7050,7050,7030,3453
20230601,143900,18077562320,7040,7030,7050,7030,2904
20230601,143800,18057120010,7040,7040,7040,7020,448
20230601,143700,18053970430,7040,7030,7040,7020,519
20230601,143600,18050320620,7020,7020,7030,7020,625
20230601,143500,18045932850,7020,7030,7040,7020,2780
20230601,143400,18026397710,7020,7020,7030,7020,244
20230601,143300,18024684610,7020,7040,7040,7020,744
20230601,143200,18019452930,7040,7030,7040,7020,1172
20230601,143100,18011214670,7030,7030,7030,7020,892
20230601,143000,18004951090,7030,7030,7030,7010,1065
20230601,142900,17997474590,7020,7030,7030,7010,1463
20230601,142800,17987209440,7030,7030,7030,7020,2145
20230601,142700,17972150910,7030,7030,7030,7020,644
20230601,142600,17967627230,7030,7040,7040,7030,2455
20230601,142500,17950366540,7040,7040,7040,7030,186
20230601,142400,17949057560,7030,7030,7040,7030,735
20230601,142300,17943890280,7020,7020,7030,7010,2298
20230601,142200,17927758780,7030,7030,7040,7020,208
20230601,142100,17926297830,7030,7040,7040,7030,1142
20230601,142000,17918265650,7040,7060,7060,7040,603
20230601,141900,17914019980,7060,7060,7060,7040,1538
20230601,141800,17903192070,7050,7050,7060,7040,2697
20230601,141700,17884176950,7050,7080,7080,7050,4441
20230601,141600,17852820640,7080,7040,7080,7030,10222
20230601,141500,17780682420,7040,7040,7040,7020,1403
20230601,141400,17770810880,7020,7010,7040,7010,7503
20230601,141300,17718126250,7010,7020,7030,7010,865
20230601,141200,17712052500,7010,7020,7030,7010,1925
20230601,141100,17698550150,7010,7030,7030,7010,2115
20230601,141000,17683720250,7020,7030,7030,7020,1662
20230601,140900,17672047800,7020,7040,7040,7010,1346
20230601,140800,17662598130,7020,7020,7040,7010,5331
20230601,140700,17625165090,7030,7010,7030,7010,1356
20230601,140600,17615657780,7010,7020,7020,7010,1530
20230601,140500,17604921250,7010,7010,7020,7010,315
20230601,140400,17602711500,7010,7000,7020,6990,2639
20230601,140300,17584224990,6990,7020,7020,6990,2250
20230601,140200,17568447800,7020,7000,7020,6980,3931
20230601,140100,17540915370,6980,6990,7000,6980,3538
20230601,140000,17516176170,6990,7010,7020,6990,2962
20230601,135900,17495420740,7010,7020,7020,7010,760
20230601,135800,17490091790,7010,7030,7030,7010,2394
20230601,135700,17473286350,7020,7030,7040,7020,3106
20230601,135600,17451467690,7020,7030,7040,7020,3369
20230601,135500,17427773630,7030,7010,7040,7010,1528
20230601,135400,17417037460,7010,7000,7040,7000,3868
20230601,135300,17389882900,7010,7000,7030,6990,2541
20230601,135200,17372063950,6980,7000,7010,6980,1723
20230601,135100,17360008830,7000,6980,7010,6980,1622
20230601,135000,17348654660,6980,6960,7000,6960,7468
20230601,134900,17296526050,6960,6970,6970,6950,457
20230601,134800,17293345760,6970,6970,6970,6950,344
20230601,134700,17290950660,6960,6960,6970,6950,2512
20230601,134600,17273471640,6960,6970,6970,6960,890
20230601,134500,17267268510,6970,6960,6970,6960,2825
20230601,134400,17247606050,6960,6970,6970,6960,1221
20230601,134300,17239107790,6960,6960,6970,6960,3081
20230601,134200,17217638470,6950,6950,6970,6950,4325
20230601,134100,17187579500,6950,6960,6970,6950,2488
20230601,134000,17170280080,6960,6960,6960,6950,2048
20230601,133900,17156037740,6960,6960,6960,6950,5104
20230601,133800,17120564800,6950,6970,6970,6950,1203
20230601,133700,17112197830,6970,6960,6970,6950,317
20230601,133600,17109992570,6970,6960,6970,6960,246
20230601,133500,17108280260,6960,6970,6970,6950,1205
20230601,133400,17099893920,6970,6970,6970,6970,169
20230601,133300,17098715990,6970,6950,6970,6950,1598
20230601,133200,17087598910,6950,6960,6960,6950,2834
20230601,133100,17067902470,6950,6950,6960,6940,165
20230601,133000,17066755580,6940,6950,6960,6940,715
20230601,132900,17061792310,6950,6940,6960,6940,491
20230601,132800,17058380320,6930,6930,6950,6930,1233
20230601,132700,17049835560,6930,6930,6960,6930,2347
20230601,132600,17033555160,6960,6930,6960,6920,3463
20230601,132500,17009557270,6930,6930,6930,6920,1098
20230601,132400,17001953590,6920,6940,6940,6920,696
20230601,132300,16997133610,6940,6920,6940,6920,1805
20230601,132200,16984642820,6920,6940,6940,6920,2766
20230601,132100,16965488130,6940,6920,6940,6920,2954
20230601,132000,16945019620,6930,6910,6930,6910,3716
20230601,131900,16919308780,6910,6930,6930,6910,9116
20230601,131800,16856208040,6930,6940,6950,6930,2721
20230601,131700,16837342160,6940,6950,6950,6940,1613
20230601,131600,16826146620,6940,6960,6960,6940,712
20230601,131500,16821202830,6950,6940,6960,6940,273
20230601,131400,16819305190,6950,6950,6960,6930,2054
20230601,131300,16805049030,6940,6950,6950,6940,779
20230601,131200,16799639350,6940,6960,6960,6940,1539
20230601,131100,16788933460,6960,6980,6990,6960,4411
20230601,131000,16758184650,6970,6980,6980,6970,2736
20230601,130900,16739105330,6970,6970,6990,6960,496
20230601,130800,16735645050,6970,6960,6970,6950,746
20230601,130700,16730453500,6950,6950,6960,6950,326
20230601,130600,16728186900,6950,6950,6960,6940,1057
20230601,130500,16720846830,6940,6940,6950,6940,224
20230601,130400,16719292250,6930,6950,6960,6920,3187
20230601,130300,16697178970,6950,6950,6960,6950,1852
20230601,130200,16684300340,6950,6940,6960,6940,1156
20230601,130100,16676266160,6940,6930,6950,6920,8573
20230601,130000,16616829240,6920,6920,6930,6920,263
20230601,125900,16615009100,6920,6930,6930,6920,2077
20230601,125800,16600635870,6920,6930,6930,6920,1641
20230601,125700,16589279380,6920,6920,6940,6920,1108
20230601,125600,16581611610,6920,6930,6940,6920,999
20230601,125500,16574692350,6920,6930,6930,6920,6437
20230601,125400,16530134720,6930,6930,6940,6930,1137
20230601,125300,16522254150,6940,6920,6940,6920,800
20230601,125200,16516705140,6920,6930,6940,6920,2973
20230601,125100,16496089560,6930,6930,6930,6920,2268
20230601,125000,16480394820,6920,6930,6940,6920,6161
20230601,124900,16437696510,6920,6930,6930,6920,1524
20230601,124800,16427147690,6930,6920,6930,6920,1393
20230601,124700,16417504670,6920,6920,6930,6910,710
20230601,124600,16412590530,6920,6930,6930,6920,3096
20230601,124500,16391163850,6920,6940,6940,6920,4263
20230601,124400,16361657680,6940,6940,6940,6930,2011
20230601,124300,16347712080,6940,6940,6940,6920,4470
20230601,124200,16316753080,6930,6940,6940,6920,8124
20230601,124100,16260510710,6930,6930,6940,6930,4871
20230601,124000,16226750390,6930,6930,6940,6930,1798
20230601,123900,16214285060,6930,6940,6950,6930,4387
20230601,123800,16183852230,6930,6930,6950,6920,1406
20230601,123700,16174103810,6920,6920,6950,6910,2500
20230601,123600,16156787640,6920,6930,6940,6910,11676
20230601,123500,16075997130,6930,6940,6950,6930,6113
20230601,123400,16033632430,6930,6940,6960,6930,10934
20230601,123300,15957770340,6940,6950,6960,6940,7250
20230601,123200,15907425150,6950,6940,6960,6940,4053
20230601,123100,15879271240,6950,6960,6960,6940,3837
20230601,123000,15852631410,6950,6980,6990,6950,30922
20230601,122900,15637433040,6990,6990,6990,6980,7462
20230601,122800,15585346060,6980,7000,7000,6980,1705
20230601,122700,15573427270,6990,6980,7000,6980,1555
20230601,122600,15562564290,6980,6990,7000,6980,7177
20230601,122500,15512408600,6990,7010,7010,6990,4912
20230601,122400,15478028800,7000,7000,7010,7000,1202
20230601,122300,15469613500,7000,7000,7010,7000,2370
20230601,122200,15453023460,7000,7000,7010,7000,2347
20230601,122100,15436594100,7000,7000,7010,7000,2207
20230601,122000,15421144880,7000,6990,7010,6990,1304
20230601,121900,15412023890,6990,7000,7010,6990,2791
20230601,121800,15392494780,6990,7000,7000,6990,2663
20230601,121700,15373878430,6990,6990,7010,6990,502
20230601,121600,15370367200,7000,7010,7010,6990,886
20230601,121500,15364168460,6990,7000,7010,6990,2800
20230601,121400,15344581220,7000,7010,7010,7000,176
20230601,121300,15343349110,7000,7000,7010,6990,1444
20230601,121200,15333249780,6990,7010,7010,6990,1241
20230601,121100,15324562730,7000,7010,7010,7000,973
20230601,121000,15317751660,7000,7000,7010,7000,1709
20230601,120900,15305788480,7000,7000,7010,6990,738
20230601,120800,15300627610,7000,7010,7010,6990,3987
20230601,120700,15272718970,7000,7030,7030,7000,2120
20230601,120600,15257857750,7040,7010,7060,7000,1260
20230601,120500,15248994770,7010,6990,7010,6990,1722
20230601,120400,15236945120,7000,6990,7000,6980,3018
20230601,120300,15215833570,6990,7020,7020,6990,2661
20230601,120200,15197231660,7020,6990,7020,6980,4973
20230601,120100,15162471760,6990,7000,7000,6990,3491
20230601,120000,15138067040,7000,6990,7020,6990,1761
20230601,115900,15125745750,6990,7000,7020,6990,8055
20230601,115800,15069373770,7000,7000,7010,7000,1078
20230601,115700,15061827710,7010,7000,7020,7000,4847
20230601,115600,15027882070,7000,7010,7020,7000,3393
20230601,115500,15004117960,7000,7050,7050,7000,5501
20230601,115400,14965468910,7050,7040,7060,7040,3923
20230601,115300,14937812110,7040,7040,7050,7030,1110
20230601,115200,14930004310,7030,7030,7060,7010,4311
20230601,115100,14899713440,7020,7010,7020,7000,6207
20230601,115000,14856221310,7010,7020,7030,7000,4616
20230601,114900,14823887260,7020,7030,7040,7010,4182
20230601,114800,14794524610,7030,7030,7030,7020,2576
20230601,114700,14776432680,7040,7040,7040,7030,4511
20230601,114600,14744711440,7040,7040,7050,7040,2286
20230601,114500,14728617950,7040,7040,7050,7040,4519
20230601,114400,14696801830,7040,7050,7050,7040,6269
20230601,114300,14652668030,7050,7060,7060,7040,1122
20230601,114200,14644759310,7060,7060,7060,7050,1928
20230601,114100,14631166160,7060,7050,7070,7040,1281
20230601,114000,14622127030,7050,7050,7050,7040,3764
20230601,113900,14595607790,7050,7060,7060,7050,2139
20230601,113800,14580525960,7060,7060,7060,7050,4919
20230601,113700,14545803010,7050,7060,7070,7050,3012
20230601,113600,14524534860,7070,7070,7080,7060,1871
20230601,113500,14511310230,7080,7100,7100,7070,3122
20230601,113400,14489199470,7100,7070,7100,7070,5477
20230601,113300,14450364890,7080,7070,7080,7070,1699
20230601,113200,14438340280,7080,7070,7080,7060,931
20230601,113100,14431751810,7060,7060,7070,7040,1519
20230601,113000,14421035450,7050,7050,7070,7050,3523
20230601,112900,14396172930,7060,7050,7060,7050,1653
20230601,112800,14384518860,7050,7050,7060,7050,772
20230601,112700,14379075380,7050,7060,7060,7050,2680
20230601,112600,14360178890,7050,7060,7070,7050,3058
20230601,112500,14338589680,7060,7070,7080,7060,1021
20230601,112400,14331375350,7070,7080,7090,7060,13628
20230601,112300,14235020430,7080,7050,7080,7050,2744
20230601,112200,14215624520,7080,7080,7080,7040,3373
20230601,112100,14191817390,7040,7080,7090,7040,11111
20230601,112000,14113378070,7060,7070,7110,7040,9157
20230601,111900,14048674360,7050,7060,7080,7040,4998
20230601,111800,14013395860,7050,7070,7090,7040,15652
20230601,111700,13902905250,7080,7080,7100,7050,12849
20230601,111600,13811949530,7080,7050,7080,7050,4486
20230601,111500,13780232060,7050,7050,7070,7040,5766
20230601,111400,13739590420,7050,7030,7060,7030,1917
20230601,111300,13726086270,7040,7030,7040,7020,1141
20230601,111200,13718071310,7020,7040,7040,7010,3891
20230601,111100,13690747610,7050,7050,7050,7020,2562
20230601,111000,13672734660,7050,7030,7050,7020,5118
20230601,110900,13636693200,7030,7040,7040,7020,414
20230601,110800,13633780390,7040,7010,7040,7000,31456
20230601,110700,13413389400,7010,7020,7020,7000,2246
20230601,110600,13397653700,7010,7020,7020,7000,3651
20230601,110500,13372066900,7000,7000,7030,7000,2524
20230601,110400,13354390070,7000,6990,7000,6970,4583
20230601,110300,13322393310,6980,7000,7000,6980,19019
20230601,110200,13189349200,7000,7010,7020,7000,7387
20230601,110100,13137612300,7010,7020,7020,7010,3154
20230601,110000,13115489150,7010,7010,7030,7010,1656
20230601,105900,13103876220,7010,7030,7030,7010,2236
20230601,105800,13088185720,7020,7020,7030,7010,5528
20230601,105700,13049382210,7010,7020,7030,7010,1091
20230601,105600,13041727740,7020,7020,7030,7010,1922
20230601,105500,13028234890,7010,7020,7040,7010,1021
20230601,105400,13021067460,7010,7040,7040,7010,4481
20230601,105300,12989606230,7030,7010,7040,7010,1543
20230601,105200,12978764630,7030,7020,7030,7010,2711
20230601,105100,12959757960,7010,7010,7020,7010,3403
20230601,105000,12935897310,7010,7030,7040,7010,5767
20230601,104900,12895436940,7030,7020,7030,7020,1341
20230601,104800,12886012730,7020,7020,7020,7000,2255
20230601,104700,12870201950,7020,7020,7030,7010,1079
20230601,104600,12862636920,7020,7020,7020,7000,6302
20230601,104500,12818481620,7010,7030,7030,7000,5628
20230601,104400,12779012680,7020,7040,7040,7010,4887
20230601,104300,12744706010,7020,7040,7050,7020,3464
20230601,104200,12720355440,7040,7020,7040,7010,8713
20230601,104100,12659217860,7020,7050,7050,7010,11367
20230601,104000,12579433550,7050,7070,7080,7030,20825
20230601,103900,12432610260,7070,7090,7100,7060,8830
20230601,103800,12370173960,7090,7080,7100,7070,4871
20230601,103700,12335692520,7080,7080,7110,7080,4104
20230601,103600,12306624810,7080,7110,7110,7080,5569
20230601,103500,12267144720,7100,7110,7110,7090,2175
20230601,103400,12251696820,7110,7100,7130,7100,4099
20230601,103300,12222576440,7110,7120,7120,7090,7118
20230601,103200,12172007220,7110,7120,7120,7110,1275
20230601,103100,12162930900,7130,7140,7150,7120,6045
20230601,103000,12119778210,7130,7100,7140,7100,3318
20230601,102900,12096152080,7110,7110,7130,7100,6740
20230601,102800,12048242170,7120,7120,7120,7090,404
20230601,102700,12045367860,7090,7080,7120,7070,6927
20230601,102600,11996306220,7080,7100,7100,7070,10076
20230601,102500,11924965760,7090,7100,7100,7090,2674
20230601,102400,11906000220,7100,7080,7110,7070,5061
20230601,102300,11870173640,7080,7090,7120,7080,6584
20230601,102200,11823544570,7090,7110,7120,7090,3107
20230601,102100,11801489380,7110,7090,7120,7080,2279
20230601,102000,11785304860,7090,7080,7090,7080,4489
20230601,101900,11753501290,7080,7100,7100,7080,6545
20230601,101800,11707089290,7100,7110,7120,7100,9062
20230601,101700,11642667050,7110,7130,7140,7110,2769
20230601,101600,11622950430,7130,7140,7150,7120,7826
20230601,101500,11567102790,7140,7140,7160,7140,4424
20230601,101400,11535475120,7140,7170,7170,7140,13196
20230601,101300,11441110010,7160,7160,7170,7140,5940
20230601,101200,11398618460,7140,7190,7200,7140,22583
20230601,101100,11236549120,7190,7150,7200,7150,17016
20230601,101000,11114391620,7150,7140,7170,7130,18700
20230601,100900,10980816850,7130,7160,7160,7120,6371
20230601,100800,10935296300,7160,7100,7160,7100,8597
20230601,100700,10873925950,7130,7110,7130,7090,6841
20230601,100600,10825326420,7120,7140,7140,7100,13232
20230601,100500,10731035930,7140,7080,7150,7070,9693
20230601,100400,10662170040,7080,7080,7080,7070,2547
20230601,100300,10644151990,7080,7050,7080,7050,8255
20230601,100200,10585861250,7060,7070,7080,7060,5292
20230601,100100,10548462650,7070,7070,7070,7050,6833
20230601,100000,10500205190,7070,7070,7090,7060,6386
20230601,095900,10455080470,7070,7090,7110,7060,11774
20230601,095800,10371787200,7080,7140,7140,7080,8267
20230601,095700,10313129140,7110,7160,7170,7100,11345
20230601,095600,10232170710,7160,7130,7200,7130,21420
20230601,095500,10078487920,7140,7100,7140,7090,5273
20230601,095400,10040967790,7100,7130,7130,7060,30461
20230601,095300,9825223320,7120,7140,7150,7120,15908
20230601,095200,9711733380,7150,7140,7160,7140,6621
20230601,095100,9664419920,7140,7160,7170,7130,10547
20230601,095000,9588998470,7160,7190,7200,7160,10015
20230601,094900,9517151730,7190,7160,7200,7160,4577
20230601,094800,9484253660,7160,7160,7200,7150,7605
20230601,094700,9429738930,7160,7230,7230,7150,16401
20230601,094600,9311705690,7230,7130,7230,7130,30312
20230601,094500,9093963260,7130,7160,7160,7130,12984
20230601,094400,9001284860,7160,7190,7200,7140,34787
20230601,094300,8751788300,7200,7250,7260,7180,68150
20230601,094200,8259074430,7240,7230,7250,7160,73416
20230601,094100,7730121160,7230,7070,7230,6980,100308
20230601,094000,7012491990,7080,7000,7100,6990,23405
20230601,093900,6848040050,7010,7020,7020,7000,7401
20230601,093800,6796192230,7030,7040,7040,7000,9876
20230601,093700,6726860170,7040,7060,7070,7040,6196
20230601,093600,6683160370,7060,7060,7080,7050,17245
20230601,093500,6561269570,7070,7060,7080,7020,9865
20230601,093400,6491731800,7060,7000,7080,7000,43769
20230601,093300,6183179260,7020,7000,7030,6990,15423
20230601,093200,6075046660,7000,7010,7030,6980,36482
20230601,093100,5819421750,7010,6960,7010,6950,18229
20230601,093000,5692220760,6960,6920,6970,6920,10715
20230601,092900,5617777550,6940,6920,6950,6910,9083
20230601,092800,5554874820,6920,6910,6940,6900,12442
20230601,092700,5468889450,6910,6910,6930,6900,13180
20230601,092600,5377794420,6920,6920,6940,6910,11393
20230601,092500,5298930180,6930,6910,6940,6910,20617
20230601,092400,5156075620,6910,6910,6930,6900,10682
20230601,092300,5082273040,6900,6910,6940,6890,10300
20230601,092200,5011157290,6910,6890,6950,6880,20196
20230601,092100,4871663340,6890,6930,6930,6880,30635
20230601,092000,4660343770,6940,6900,6940,6880,36338
20230601,091900,4409592710,6900,6930,6960,6900,57017
20230601,091800,4015507670,6930,6980,6980,6930,55534
20230601,091700,3629309100,6980,6970,6990,6970,14987
20230601,091600,3524777940,6980,6980,6990,6970,19856
20230601,091500,3386278250,6980,7010,7030,6980,18812
20230601,091400,3254618750,7000,6980,7010,6970,11367
20230601,091300,3175175600,6970,6980,6990,6970,9569
20230601,091200,3108457360,6980,6970,6990,6960,16718
20230601,091100,2991926780,6970,6980,6990,6960,15308
20230601,091000,2885146990,6990,6980,7000,6970,17414
20230601,090900,2763685320,6970,7010,7010,6960,31766
20230601,090800,2542068420,7000,7060,7060,7000,14257
20230601,090700,2441865400,7060,6990,7080,6990,17240
20230601,090600,2320493900,6990,6990,7000,6970,14320
20230601,090500,2220522360,6980,6990,7010,6970,22232
20230601,090400,2065269540,6990,7000,7010,6970,26494
20230601,090300,1880009550,6990,6940,7010,6930,32716
20230601,090200,1652243040,6940,7030,7030,6930,58549
20230601,090100,1245055920,7040,7000,7050,6950,55040
20230601,090000,860591230,7000,7070,7130,7000,120384