KissMeData/032190/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,225200,3963842300,15370,15370,15370,15370,7793
20230601,225100,3963842300,15370,15370,15370,15370,0
20230601,225000,3963842300,15370,15370,15370,15370,0
20230601,224900,3963842300,15370,15370,15370,15370,0
20230601,224800,3963842300,15370,15370,15370,15370,0
20230601,224700,3963842300,15370,15370,15370,15370,0
20230601,224600,3963842300,15370,15370,15370,15370,0
20230601,224500,3963842300,15370,15370,15370,15370,0
20230601,224400,3963842300,15370,15370,15370,15370,0
20230601,224300,3963842300,15370,15370,15370,15370,0
20230601,224200,3963842300,15370,15370,15370,15370,0
20230601,224100,3963842300,15370,15370,15370,15370,0
20230601,224000,3963842300,15370,15370,15370,15370,0
20230601,223900,3963842300,15370,15370,15370,15370,0
20230601,223800,3963842300,15370,15370,15370,15370,0
20230601,223700,3963842300,15370,15370,15370,15370,0
20230601,223600,3963842300,15370,15370,15370,15370,0
20230601,223500,3963842300,15370,15370,15370,15370,0
20230601,223400,3963842300,15370,15370,15370,15370,0
20230601,223300,3963842300,15370,15370,15370,15370,0
20230601,223200,3963842300,15370,15370,15370,15370,0
20230601,223100,3963842300,15370,15370,15370,15370,0
20230601,223000,3963842300,15370,15370,15370,15370,0
20230601,222900,3963842300,15370,15370,15370,15370,0
20230601,222800,3963842300,15370,15370,15370,15370,0
20230601,222700,3963842300,15370,15370,15370,15370,0
20230601,222600,3963842300,15370,15370,15370,15370,0
20230601,222500,3963842300,15370,15370,15370,15370,0
20230601,222400,3963842300,15370,15370,15370,15370,0
20230601,222300,3963842300,15370,15370,15370,15370,0
20230601,222200,3963842300,15370,15370,15370,15370,7793
20230601,222100,3963842300,15370,15370,15370,15370,0
20230601,222000,3963842300,15370,15370,15370,15370,0
20230601,221900,3963842300,15370,15370,15370,15370,0
20230601,221800,3963842300,15370,15370,15370,15370,0
20230601,221700,3963842300,15370,15370,15370,15370,0
20230601,221600,3963842300,15370,15370,15370,15370,0
20230601,221500,3963842300,15370,15370,15370,15370,0
20230601,221400,3963842300,15370,15370,15370,15370,0
20230601,221300,3963842300,15370,15370,15370,15370,0
20230601,221200,3963842300,15370,15370,15370,15370,0
20230601,221100,3963842300,15370,15370,15370,15370,0
20230601,221000,3963842300,15370,15370,15370,15370,0
20230601,220900,3963842300,15370,15370,15370,15370,0
20230601,220800,3963842300,15370,15370,15370,15370,0
20230601,220700,3963842300,15370,15370,15370,15370,0
20230601,220600,3963842300,15370,15370,15370,15370,0
20230601,220500,3963842300,15370,15370,15370,15370,0
20230601,220400,3963842300,15370,15370,15370,15370,0
20230601,220300,3963842300,15370,15370,15370,15370,0
20230601,220200,3963842300,15370,15370,15370,15370,0
20230601,220100,3963842300,15370,15370,15370,15370,0
20230601,220000,3963842300,15370,15370,15370,15370,0
20230601,215900,3963842300,15370,15370,15370,15370,0
20230601,215800,3963842300,15370,15370,15370,15370,0
20230601,215700,3963842300,15370,15370,15370,15370,0
20230601,215600,3963842300,15370,15370,15370,15370,0
20230601,215500,3963842300,15370,15370,15370,15370,0
20230601,215400,3963842300,15370,15370,15370,15370,0
20230601,215300,3963842300,15370,15370,15370,15370,0
20230601,215200,3963842300,15370,15370,15370,15370,7793
20230601,215100,3963842300,15370,15370,15370,15370,0
20230601,215000,3963842300,15370,15370,15370,15370,0
20230601,214900,3963842300,15370,15370,15370,15370,0
20230601,214800,3963842300,15370,15370,15370,15370,0
20230601,214700,3963842300,15370,15370,15370,15370,0
20230601,214600,3963842300,15370,15370,15370,15370,0
20230601,214500,3963842300,15370,15370,15370,15370,0
20230601,214400,3963842300,15370,15370,15370,15370,0
20230601,214300,3963842300,15370,15370,15370,15370,0
20230601,214200,3963842300,15370,15370,15370,15370,0
20230601,214100,3963842300,15370,15370,15370,15370,0
20230601,214000,3963842300,15370,15370,15370,15370,0
20230601,213900,3963842300,15370,15370,15370,15370,0
20230601,213800,3963842300,15370,15370,15370,15370,0
20230601,213700,3963842300,15370,15370,15370,15370,0
20230601,213600,3963842300,15370,15370,15370,15370,0
20230601,213500,3963842300,15370,15370,15370,15370,0
20230601,213400,3963842300,15370,15370,15370,15370,0
20230601,213300,3963842300,15370,15370,15370,15370,0
20230601,213200,3963842300,15370,15370,15370,15370,0
20230601,213100,3963842300,15370,15370,15370,15370,0
20230601,213000,3963842300,15370,15370,15370,15370,0
20230601,212900,3963842300,15370,15370,15370,15370,0
20230601,212800,3963842300,15370,15370,15370,15370,0
20230601,212700,3963842300,15370,15370,15370,15370,0
20230601,212600,3963842300,15370,15370,15370,15370,0
20230601,212500,3963842300,15370,15370,15370,15370,0
20230601,212400,3963842300,15370,15370,15370,15370,0
20230601,212300,3963842300,15370,15370,15370,15370,0
20230601,212200,3963842300,15370,15370,15370,15370,7793
20230601,212100,3963842300,15370,15370,15370,15370,0
20230601,212000,3963842300,15370,15370,15370,15370,0
20230601,211900,3963842300,15370,15370,15370,15370,0
20230601,211800,3963842300,15370,15370,15370,15370,0
20230601,211700,3963842300,15370,15370,15370,15370,0
20230601,211600,3963842300,15370,15370,15370,15370,0
20230601,211500,3963842300,15370,15370,15370,15370,0
20230601,211400,3963842300,15370,15370,15370,15370,0
20230601,211300,3963842300,15370,15370,15370,15370,0
20230601,211200,3963842300,15370,15370,15370,15370,0
20230601,211100,3963842300,15370,15370,15370,15370,0
20230601,211000,3963842300,15370,15370,15370,15370,0
20230601,210900,3963842300,15370,15370,15370,15370,0
20230601,210800,3963842300,15370,15370,15370,15370,0
20230601,210700,3963842300,15370,15370,15370,15370,0
20230601,210600,3963842300,15370,15370,15370,15370,0
20230601,210500,3963842300,15370,15370,15370,15370,0
20230601,210400,3963842300,15370,15370,15370,15370,0
20230601,210300,3963842300,15370,15370,15370,15370,0
20230601,210200,3963842300,15370,15370,15370,15370,0
20230601,210100,3963842300,15370,15370,15370,15370,0
20230601,210000,3963842300,15370,15370,15370,15370,0
20230601,205900,3963842300,15370,15370,15370,15370,0
20230601,205800,3963842300,15370,15370,15370,15370,0
20230601,205700,3963842300,15370,15370,15370,15370,0
20230601,205600,3963842300,15370,15370,15370,15370,0
20230601,205500,3963842300,15370,15370,15370,15370,0
20230601,205400,3963842300,15370,15370,15370,15370,0
20230601,205300,3963842300,15370,15370,15370,15370,0
20230601,205200,3963842300,15370,15370,15370,15370,7793
20230601,205100,3963842300,15370,15370,15370,15370,0
20230601,205000,3963842300,15370,15370,15370,15370,0
20230601,204900,3963842300,15370,15370,15370,15370,0
20230601,204800,3963842300,15370,15370,15370,15370,0
20230601,204700,3963842300,15370,15370,15370,15370,0
20230601,204600,3963842300,15370,15370,15370,15370,0
20230601,204500,3963842300,15370,15370,15370,15370,0
20230601,204400,3963842300,15370,15370,15370,15370,0
20230601,204300,3963842300,15370,15370,15370,15370,0
20230601,204200,3963842300,15370,15370,15370,15370,0
20230601,204100,3963842300,15370,15370,15370,15370,0
20230601,204000,3963842300,15370,15370,15370,15370,0
20230601,203900,3963842300,15370,15370,15370,15370,0
20230601,203800,3963842300,15370,15370,15370,15370,0
20230601,203700,3963842300,15370,15370,15370,15370,0
20230601,203600,3963842300,15370,15370,15370,15370,0
20230601,203500,3963842300,15370,15370,15370,15370,0
20230601,203400,3963842300,15370,15370,15370,15370,0
20230601,203300,3963842300,15370,15370,15370,15370,0
20230601,203200,3963842300,15370,15370,15370,15370,0
20230601,203100,3963842300,15370,15370,15370,15370,0
20230601,203000,3963842300,15370,15370,15370,15370,0
20230601,202900,3963842300,15370,15370,15370,15370,0
20230601,202800,3963842300,15370,15370,15370,15370,0
20230601,202700,3963842300,15370,15370,15370,15370,0
20230601,202600,3963842300,15370,15370,15370,15370,0
20230601,202500,3963842300,15370,15370,15370,15370,0
20230601,202400,3963842300,15370,15370,15370,15370,0
20230601,202300,3963842300,15370,15370,15370,15370,0
20230601,202200,3963842300,15370,15370,15370,15370,7793
20230601,202100,3963842300,15370,15370,15370,15370,0
20230601,202000,3963842300,15370,15370,15370,15370,0
20230601,201900,3963842300,15370,15370,15370,15370,0
20230601,201800,3963842300,15370,15370,15370,15370,0
20230601,201700,3963842300,15370,15370,15370,15370,0
20230601,201600,3963842300,15370,15370,15370,15370,0
20230601,201500,3963842300,15370,15370,15370,15370,0
20230601,201400,3963842300,15370,15370,15370,15370,0
20230601,201300,3963842300,15370,15370,15370,15370,0
20230601,201200,3963842300,15370,15370,15370,15370,0
20230601,201100,3963842300,15370,15370,15370,15370,0
20230601,201000,3963842300,15370,15370,15370,15370,0
20230601,200900,3963842300,15370,15370,15370,15370,0
20230601,200800,3963842300,15370,15370,15370,15370,0
20230601,200700,3963842300,15370,15370,15370,15370,0
20230601,200600,3963842300,15370,15370,15370,15370,0
20230601,200500,3963842300,15370,15370,15370,15370,0
20230601,200400,3963842300,15370,15370,15370,15370,0
20230601,200300,3963842300,15370,15370,15370,15370,0
20230601,200200,3963842300,15370,15370,15370,15370,0
20230601,200100,3963842300,15370,15370,15370,15370,0
20230601,200000,3963842300,15370,15370,15370,15370,0
20230601,195900,3963842300,15370,15370,15370,15370,0
20230601,195800,3963842300,15370,15370,15370,15370,0
20230601,195700,3963842300,15370,15370,15370,15370,0
20230601,195600,3963842300,15370,15370,15370,15370,0
20230601,195500,3963842300,15370,15370,15370,15370,0
20230601,195400,3963842300,15370,15370,15370,15370,0
20230601,195300,3963842300,15370,15370,15370,15370,0
20230601,195200,3963842300,15370,15370,15370,15370,7793
20230601,195100,3963842300,15370,15370,15370,15370,0
20230601,195000,3963842300,15370,15370,15370,15370,0
20230601,194900,3963842300,15370,15370,15370,15370,0
20230601,194800,3963842300,15370,15370,15370,15370,0
20230601,194700,3963842300,15370,15370,15370,15370,0
20230601,194600,3963842300,15370,15370,15370,15370,0
20230601,194500,3963842300,15370,15370,15370,15370,0
20230601,194400,3963842300,15370,15370,15370,15370,0
20230601,194300,3963842300,15370,15370,15370,15370,0
20230601,194200,3963842300,15370,15370,15370,15370,0
20230601,194100,3963842300,15370,15370,15370,15370,0
20230601,194000,3963842300,15370,15370,15370,15370,0
20230601,193900,3963842300,15370,15370,15370,15370,0
20230601,193800,3963842300,15370,15370,15370,15370,0
20230601,193700,3963842300,15370,15370,15370,15370,0
20230601,193600,3963842300,15370,15370,15370,15370,0
20230601,193500,3963842300,15370,15370,15370,15370,0
20230601,193400,3963842300,15370,15370,15370,15370,0
20230601,193300,3963842300,15370,15370,15370,15370,0
20230601,193200,3963842300,15370,15370,15370,15370,0
20230601,193100,3963842300,15370,15370,15370,15370,0
20230601,193000,3963842300,15370,15370,15370,15370,0
20230601,192900,3963842300,15370,15370,15370,15370,0
20230601,192800,3963842300,15370,15370,15370,15370,0
20230601,192700,3963842300,15370,15370,15370,15370,0
20230601,192600,3963842300,15370,15370,15370,15370,0
20230601,192500,3963842300,15370,15370,15370,15370,0
20230601,192400,3963842300,15370,15370,15370,15370,0
20230601,192300,3963842300,15370,15370,15370,15370,0
20230601,192200,3963842300,15370,15370,15370,15370,7793
20230601,192100,3963842300,15370,15370,15370,15370,0
20230601,192000,3963842300,15370,15370,15370,15370,0
20230601,191900,3963842300,15370,15370,15370,15370,0
20230601,191800,3963842300,15370,15370,15370,15370,0
20230601,191700,3963842300,15370,15370,15370,15370,0
20230601,191600,3963842300,15370,15370,15370,15370,0
20230601,191500,3963842300,15370,15370,15370,15370,0
20230601,191400,3963842300,15370,15370,15370,15370,0
20230601,191300,3963842300,15370,15370,15370,15370,0
20230601,191200,3963842300,15370,15370,15370,15370,0
20230601,191100,3963842300,15370,15370,15370,15370,0
20230601,191000,3963842300,15370,15370,15370,15370,0
20230601,190900,3963842300,15370,15370,15370,15370,0
20230601,190800,3963842300,15370,15370,15370,15370,0
20230601,190700,3963842300,15370,15370,15370,15370,0
20230601,190600,3963842300,15370,15370,15370,15370,0
20230601,190500,3963842300,15370,15370,15370,15370,0
20230601,190400,3963842300,15370,15370,15370,15370,0
20230601,190300,3963842300,15370,15370,15370,15370,0
20230601,190200,3963842300,15370,15370,15370,15370,0
20230601,190100,3963842300,15370,15370,15370,15370,0
20230601,190000,3963842300,15370,15370,15370,15370,0
20230601,185900,3963842300,15370,15370,15370,15370,0
20230601,185800,3963842300,15370,15370,15370,15370,0
20230601,185700,3963842300,15370,15370,15370,15370,0
20230601,185600,3963842300,15370,15370,15370,15370,0
20230601,185500,3963842300,15370,15370,15370,15370,0
20230601,185400,3963842300,15370,15370,15370,15370,0
20230601,185300,3963842300,15370,15370,15370,15370,0
20230601,185200,3963842300,15370,15370,15370,15370,7793
20230601,185100,3963842300,15370,15370,15370,15370,0
20230601,185000,3963842300,15370,15370,15370,15370,0
20230601,184900,3963842300,15370,15370,15370,15370,0
20230601,184800,3963842300,15370,15370,15370,15370,0
20230601,184700,3963842300,15370,15370,15370,15370,0
20230601,184600,3963842300,15370,15370,15370,15370,0
20230601,184500,3963842300,15370,15370,15370,15370,0
20230601,184400,3963842300,15370,15370,15370,15370,0
20230601,184300,3963842300,15370,15370,15370,15370,0
20230601,184200,3963842300,15370,15370,15370,15370,0
20230601,184100,3963842300,15370,15370,15370,15370,0
20230601,184000,3963842300,15370,15370,15370,15370,0
20230601,183900,3963842300,15370,15370,15370,15370,0
20230601,183800,3963842300,15370,15370,15370,15370,0
20230601,183700,3963842300,15370,15370,15370,15370,0
20230601,183600,3963842300,15370,15370,15370,15370,0
20230601,183500,3963842300,15370,15370,15370,15370,0
20230601,183400,3963842300,15370,15370,15370,15370,0
20230601,183300,3963842300,15370,15370,15370,15370,0
20230601,183200,3963842300,15370,15370,15370,15370,0
20230601,183100,3963842300,15370,15370,15370,15370,0
20230601,183000,3963842300,15370,15370,15370,15370,0
20230601,182900,3963842300,15370,15370,15370,15370,0
20230601,182800,3963842300,15370,15370,15370,15370,0
20230601,182700,3963842300,15370,15370,15370,15370,0
20230601,182600,3963842300,15370,15370,15370,15370,0
20230601,182500,3963842300,15370,15370,15370,15370,0
20230601,182400,3963842300,15370,15370,15370,15370,0
20230601,182300,3963842300,15370,15370,15370,15370,0
20230601,182200,3963842300,15370,15370,15370,15370,7793
20230601,182100,3963842300,15370,15370,15370,15370,0
20230601,182000,3963842300,15370,15370,15370,15370,0
20230601,181900,3963842300,15370,15370,15370,15370,0
20230601,181800,3963842300,15370,15370,15370,15370,0
20230601,181700,3963842300,15370,15370,15370,15370,0
20230601,181600,3963842300,15370,15370,15370,15370,0
20230601,181500,3963842300,15370,15370,15370,15370,0
20230601,181400,3963842300,15370,15370,15370,15370,0
20230601,181300,3963842300,15370,15370,15370,15370,0
20230601,181200,3963842300,15370,15370,15370,15370,0
20230601,181100,3963842300,15370,15370,15370,15370,0
20230601,181000,3963842300,15370,15370,15370,15370,0
20230601,180900,3963842300,15370,15370,15370,15370,0
20230601,180800,3963842300,15370,15370,15370,15370,0
20230601,180700,3963842300,15370,15370,15370,15370,0
20230601,180600,3963842300,15370,15370,15370,15370,0
20230601,180500,3963842300,15370,15370,15370,15370,0
20230601,180400,3963842300,15370,15370,15370,15370,0
20230601,180300,3963842300,15370,15370,15370,15370,0
20230601,180200,3963842300,15370,15370,15370,15370,0
20230601,180100,3963842300,15370,15370,15370,15370,0
20230601,180000,3963842300,15370,15370,15370,15370,0
20230601,175900,3963842300,15370,15370,15370,15370,0
20230601,175800,3963842300,15370,15370,15370,15370,0
20230601,175700,3963842300,15370,15370,15370,15370,0
20230601,175600,3963842300,15370,15370,15370,15370,0
20230601,175500,3963842300,15370,15370,15370,15370,0
20230601,175400,3963842300,15370,15370,15370,15370,0
20230601,175300,3963842300,15370,15370,15370,15370,0
20230601,175200,3963842300,15370,15370,15370,15370,7793
20230601,175100,3963842300,15370,15370,15370,15370,0
20230601,175000,3963842300,15370,15370,15370,15370,0
20230601,174900,3963842300,15370,15370,15370,15370,0
20230601,174800,3963842300,15370,15370,15370,15370,0
20230601,174700,3963842300,15370,15370,15370,15370,0
20230601,174600,3963842300,15370,15370,15370,15370,0
20230601,174500,3963842300,15370,15370,15370,15370,0
20230601,174400,3963842300,15370,15370,15370,15370,0
20230601,174300,3963842300,15370,15370,15370,15370,0
20230601,174200,3963842300,15370,15370,15370,15370,0
20230601,174100,3963842300,15370,15370,15370,15370,0
20230601,174000,3963842300,15370,15370,15370,15370,0
20230601,173900,3963842300,15370,15370,15370,15370,0
20230601,173800,3963842300,15370,15370,15370,15370,0
20230601,173700,3963842300,15370,15370,15370,15370,0
20230601,173600,3963842300,15370,15370,15370,15370,0
20230601,173500,3963842300,15370,15370,15370,15370,0
20230601,173400,3963842300,15370,15370,15370,15370,0
20230601,173300,3963842300,15370,15370,15370,15370,0
20230601,173200,3963842300,15370,15370,15370,15370,0
20230601,173100,3963842300,15370,15370,15370,15370,0
20230601,173000,3963842300,15370,15370,15370,15370,0
20230601,172900,3963842300,15370,15370,15370,15370,0
20230601,172800,3963842300,15370,15370,15370,15370,0
20230601,172700,3963842300,15370,15370,15370,15370,0
20230601,172600,3963842300,15370,15370,15370,15370,0
20230601,172500,3963842300,15370,15370,15370,15370,0
20230601,172400,3963842300,15370,15370,15370,15370,0
20230601,172300,3963842300,15370,15370,15370,15370,0
20230601,172200,3963842300,15370,15370,15370,15370,7793
20230601,172100,3963842300,15370,15370,15370,15370,0
20230601,172000,3963842300,15370,15370,15370,15370,0
20230601,171900,3963842300,15370,15370,15370,15370,0
20230601,171800,3963842300,15370,15370,15370,15370,0
20230601,171700,3963842300,15370,15370,15370,15370,0
20230601,171600,3963842300,15370,15370,15370,15370,0
20230601,171500,3963842300,15370,15370,15370,15370,0
20230601,171400,3963842300,15370,15370,15370,15370,0
20230601,171300,3963842300,15370,15370,15370,15370,0
20230601,171200,3963842300,15370,15370,15370,15370,0
20230601,171100,3963842300,15370,15370,15370,15370,0
20230601,171000,3963842300,15370,15370,15370,15370,0
20230601,170900,3963842300,15370,15370,15370,15370,0
20230601,170800,3963842300,15370,15370,15370,15370,0
20230601,170700,3963842300,15370,15370,15370,15370,0
20230601,170600,3963842300,15370,15370,15370,15370,0
20230601,170500,3963842300,15370,15370,15370,15370,0
20230601,170400,3963842300,15370,15370,15370,15370,0
20230601,170300,3963842300,15370,15370,15370,15370,0
20230601,170200,3963842300,15370,15370,15370,15370,0
20230601,170100,3963842300,15370,15370,15370,15370,0
20230601,170000,3963842300,15370,15370,15370,15370,0
20230601,165900,3963842300,15370,15370,15370,15370,0
20230601,165800,3963842300,15370,15370,15370,15370,0
20230601,165700,3963842300,15370,15370,15370,15370,0
20230601,165600,3963842300,15370,15370,15370,15370,0
20230601,165500,3963842300,15370,15370,15370,15370,0
20230601,165400,3963842300,15370,15370,15370,15370,0
20230601,165300,3963842300,15370,15370,15370,15370,0
20230601,165200,3963842300,15370,15370,15370,15370,7793
20230601,165100,3963842300,15370,15370,15370,15370,0
20230601,165000,3963842300,15370,15370,15370,15370,0
20230601,164900,3963842300,15370,15370,15370,15370,0
20230601,164800,3963842300,15370,15370,15370,15370,0
20230601,164700,3963842300,15370,15370,15370,15370,0
20230601,164600,3963842300,15370,15370,15370,15370,0
20230601,164500,3963842300,15370,15370,15370,15370,0
20230601,164400,3963842300,15370,15370,15370,15370,0
20230601,164300,3963842300,15370,15370,15370,15370,0
20230601,164200,3963842300,15370,15370,15370,15370,0
20230601,164100,3963842300,15370,15370,15370,15370,0
20230601,164000,3963842300,15370,15370,15370,15370,0
20230601,163900,3963842300,15370,15370,15370,15370,0
20230601,163800,3963842300,15370,15370,15370,15370,0
20230601,163700,3963842300,15370,15370,15370,15370,0
20230601,163600,3963842300,15370,15370,15370,15370,0
20230601,163500,3963842300,15370,15370,15370,15370,0
20230601,163400,3963842300,15370,15370,15370,15370,0
20230601,163300,3963842300,15370,15370,15370,15370,0
20230601,163200,3963842300,15370,15370,15370,15370,0
20230601,163100,3963842300,15370,15370,15370,15370,0
20230601,163000,3963842300,15370,15370,15370,15370,0
20230601,162900,3963842300,15370,15370,15370,15370,0
20230601,162800,3963842300,15370,15370,15370,15370,0
20230601,162700,3963842300,15370,15370,15370,15370,0
20230601,162600,3963842300,15370,15370,15370,15370,0
20230601,162500,3963842300,15370,15370,15370,15370,0
20230601,162400,3963842300,15370,15370,15370,15370,0
20230601,162300,3963842300,15370,15370,15370,15370,0
20230601,162200,3963842300,15370,15370,15370,15370,7793
20230601,162100,3963842300,15370,15370,15370,15370,0
20230601,162000,3963842300,15370,15370,15370,15370,0
20230601,161900,3963842300,15370,15370,15370,15370,0
20230601,161800,3963842300,15370,15370,15370,15370,0
20230601,161700,3963842300,15370,15370,15370,15370,0
20230601,161600,3963842300,15370,15370,15370,15370,0
20230601,161500,3963842300,15370,15370,15370,15370,0
20230601,161400,3963842300,15370,15370,15370,15370,0
20230601,161300,3963842300,15370,15370,15370,15370,0
20230601,161200,3963842300,15370,15370,15370,15370,0
20230601,161100,3963842300,15370,15370,15370,15370,0
20230601,161000,3963842300,15370,15370,15370,15370,0
20230601,160900,3963842300,15370,15370,15370,15370,0
20230601,160800,3963842300,15370,15370,15370,15370,0
20230601,160700,3963842300,15370,15370,15370,15370,0
20230601,160600,3963842300,15370,15370,15370,15370,0
20230601,160500,3963842300,15370,15370,15370,15370,0
20230601,160400,3963842300,15370,15370,15370,15370,0
20230601,160300,3963842300,15370,15370,15370,15370,0
20230601,160200,3963842300,15370,15370,15370,15370,0
20230601,160100,3963842300,15370,15370,15370,15370,0
20230601,160000,3963842300,15370,15370,15370,15370,0
20230601,155900,3963842300,15370,15370,15370,15370,0
20230601,155800,3963842300,15370,15370,15370,15370,0
20230601,155700,3963842300,15370,15370,15370,15370,0
20230601,155600,3963842300,15370,15370,15370,15370,0
20230601,155500,3963842300,15370,15370,15370,15370,0
20230601,155400,3963842300,15370,15370,15370,15370,0
20230601,155300,3963842300,15370,15370,15370,15370,0
20230601,155200,3963842300,15370,15370,15370,15370,7793
20230601,155100,3963842300,15370,15370,15370,15370,0
20230601,155000,3963842300,15370,15370,15370,15370,0
20230601,154900,3963842300,15370,15370,15370,15370,0
20230601,154800,3963842300,15370,15370,15370,15370,0
20230601,154700,3963842300,15370,15370,15370,15370,0
20230601,154600,3963842300,15370,15370,15370,15370,0
20230601,154500,3963842300,15370,15370,15370,15370,0
20230601,154400,3963842300,15370,15370,15370,15370,0
20230601,154300,3963842300,15370,15370,15370,15370,0
20230601,154200,3963842300,15370,15370,15370,15370,0
20230601,154100,3963842300,15370,15370,15370,15370,0
20230601,154000,3963842300,15370,15370,15370,15370,0
20230601,153900,3963842300,15370,15370,15370,15370,0
20230601,153800,3963842300,15370,15370,15370,15370,0
20230601,153700,3963842300,15370,15370,15370,15370,0
20230601,153600,3963842300,15370,15370,15370,15370,0
20230601,153500,3963842300,15370,15370,15370,15370,0
20230601,153400,3963842300,15370,15370,15370,15370,0
20230601,153300,3963842300,15370,15370,15370,15370,0
20230601,153200,3963842300,15370,15370,15370,15370,0
20230601,153100,3963842300,15370,15370,15370,15370,0
20230601,153000,3963842300,15370,15370,15370,15370,7793
20230601,152900,3844063890,15360,15360,15360,15360,0
20230601,152800,3844063890,15360,15360,15360,15360,0
20230601,152700,3844063890,15360,15360,15360,15360,0
20230601,152600,3844063890,15360,15360,15360,15360,0
20230601,152500,3844063890,15360,15360,15360,15360,0
20230601,152400,3844063890,15360,15360,15360,15360,0
20230601,152300,3844063890,15360,15360,15360,15360,0
20230601,152200,3844063890,15360,15360,15360,15360,0
20230601,152100,3844063890,15360,15360,15360,15360,0
20230601,152000,3844063890,15360,15360,15360,15360,0
20230601,151900,3844063890,15360,15350,15370,15340,164
20230601,151800,3841546300,15360,15360,15370,15340,577
20230601,151700,3832683810,15360,15350,15360,15340,2468
20230601,151600,3794813080,15370,15360,15370,15360,302
20230601,151500,3790174200,15360,15370,15370,15350,243
20230601,151400,3786441370,15370,15370,15370,15370,29
20230601,151300,3785995640,15370,15360,15380,15360,141
20230601,151200,3783828740,15380,15360,15380,15360,1007
20230601,151100,3768353160,15360,15360,15360,15360,43
20230601,151000,3767692680,15360,15360,15360,15350,44
20230601,150900,3767017000,15350,15360,15360,15350,222
20230601,150800,3763607980,15360,15360,15360,15360,70
20230601,150700,3762532780,15360,15350,15360,15350,409
20230601,150600,3756250570,15350,15340,15350,15340,667
20230601,150500,3746018670,15340,15340,15350,15340,392
20230601,150400,3740003470,15340,15340,15340,15340,300
20230601,150300,3735401470,15350,15370,15370,15350,292
20230601,150200,3730918070,15360,15360,15360,15360,22
20230601,150100,3730580150,15380,15380,15380,15360,572
20230601,150000,3721783090,15380,15370,15380,15350,784
20230601,145900,3709732520,15390,15360,15390,15350,380
20230601,145800,3703892150,15360,15350,15360,15350,452
20230601,145700,3696951590,15350,15360,15360,15350,396
20230601,145600,3690872870,15360,15360,15360,15350,164
20230601,145500,3688355250,15360,15360,15360,15360,58
20230601,145400,3687464370,15360,15370,15370,15350,354
20230601,145300,3682026870,15370,15360,15370,15360,278
20230601,145200,3677756410,15370,15370,15380,15360,98
20230601,145100,3676250590,15370,15370,15380,15370,1100
20230601,145000,3659339110,15370,15360,15370,15360,175
20230601,144900,3656650070,15370,15380,15380,15370,191
20230601,144800,3653713920,15390,15400,15410,15380,1693
20230601,144700,3627642640,15400,15410,15420,15400,781
20230601,144600,3615606700,15420,15470,15490,15400,3501
20230601,144500,3561539690,15480,15460,15570,15380,9475
20230601,144400,3414841040,15470,15350,15540,15340,14287
20230601,144300,3194537410,15340,15330,15370,15310,2524
20230601,144200,3155819890,15340,15230,15380,15230,21590
20230601,144100,2824974460,15260,15260,15260,15220,301
20230601,144000,2820386710,15250,15260,15270,15250,2540
20230601,143900,2781637360,15270,15270,15270,15260,46
20230601,143800,2780935160,15270,15280,15280,15260,64
20230601,143700,2779957780,15280,15270,15280,15270,771
20230601,143600,2768184100,15270,15270,15270,15270,44
20230601,143500,2767512220,15270,15270,15270,15270,96
20230601,143400,2766046300,15270,15270,15270,15270,231
20230601,143300,2762518930,15280,15280,15290,15270,704
20230601,143200,2751765180,15290,15270,15290,15270,561
20230601,143100,2743192650,15290,15270,15290,15270,1206
20230601,143000,2724754700,15270,15270,15280,15270,57
20230601,142900,2723884040,15270,15270,15270,15270,713
20230601,142800,2712996530,15260,15240,15260,15240,2262
20230601,142700,2678500190,15240,15240,15240,15230,1048
20230601,142600,2662529670,15240,15240,15240,15240,26
20230601,142500,2662133430,15230,15230,15240,15230,180
20230601,142400,2659390800,15240,15240,15240,15230,56
20230601,142300,2658537610,15240,15230,15240,15230,380
20230601,142200,2652749770,15230,15230,15230,15230,18
20230601,142100,2652475630,15220,15230,15230,15210,163
20230601,142000,2649995110,15220,15230,15230,15220,232
20230601,141900,2646463720,15220,15220,15220,15220,285
20230601,141800,2642126020,15220,15220,15220,15220,299
20230601,141700,2637575240,15220,15220,15220,15220,301
20230601,141600,2632994020,15220,15230,15230,15220,595
20230601,141500,2623935770,15230,15230,15230,15230,20
20230601,141400,2623631170,15230,15230,15230,15230,132
20230601,141300,2621620810,15230,15230,15230,15230,0
20230601,141200,2621620810,15230,15230,15230,15230,0
20230601,141100,2621620810,15230,15230,15230,15230,45
20230601,141000,2620935460,15230,15230,15230,15220,203
20230601,140900,2617845770,15230,15230,15230,15230,0
20230601,140800,2617845770,15230,15230,15230,15230,31
20230601,140700,2617373640,15220,15230,15230,15220,140
20230601,140600,2615242440,15230,15230,15230,15220,38
20230601,140500,2614664020,15230,15230,15230,15230,50
20230601,140400,2613902520,15220,15220,15230,15220,241
20230601,140300,2610233430,15220,15230,15230,15220,309
20230601,140200,2605527370,15240,15240,15240,15240,71
20230601,140100,2604445330,15240,15230,15240,15230,15
20230601,140000,2604216870,15230,15240,15240,15230,1172
20230601,135900,2586365780,15240,15240,15240,15240,2
20230601,135800,2586335300,15230,15240,15240,15230,102
20230601,135700,2584781820,15230,15240,15240,15230,82
20230601,135600,2583532640,15240,15240,15240,15240,176
20230601,135500,2580850400,15240,15250,15250,15240,489
20230601,135400,2573398030,15240,15230,15250,15230,982
20230601,135300,2558431560,15220,15220,15220,15210,298
20230601,135200,2553896400,15220,15220,15220,15220,1
20230601,135100,2553881180,15210,15220,15220,15210,58
20230601,135000,2552998430,15220,15220,15220,15220,1
20230601,134900,2552983210,15210,15210,15210,15210,170
20230601,134800,2550397510,15210,15210,15210,15210,199
20230601,134700,2547370720,15200,15200,15200,15200,0
20230601,134600,2547370720,15200,15210,15210,15200,365
20230601,134500,2541819230,15200,15210,15210,15200,1109
20230601,134400,2524961340,15200,15200,15200,15200,2297
20230601,134300,2490046940,15200,15190,15200,15190,95
20230601,134200,2488603500,15190,15190,15190,15190,611
20230601,134100,2479322410,15200,15200,15200,15200,1
20230601,134000,2479307210,15200,15200,15200,15200,827
20230601,133900,2466736810,15200,15210,15210,15200,36
20230601,133800,2466189260,15210,15210,15210,15210,705
20230601,133700,2455466210,15210,15210,15210,15210,0
20230601,133600,2455466210,15210,15210,15210,15210,0
20230601,133500,2455466210,15210,15200,15210,15200,444
20230601,133400,2448716500,15200,15200,15200,15190,373
20230601,133300,2443049410,15190,15190,15200,15190,281
20230601,133200,2438781010,15190,15190,15190,15190,0
20230601,133100,2438781010,15190,15180,15190,15180,3217
20230601,133000,2389937430,15180,15180,15180,15180,1073
20230601,132900,2373649290,15170,15180,15180,15170,177
20230601,132800,2370964100,15170,15170,15170,15170,1255
20230601,132700,2351925750,15170,15180,15180,15170,456
20230601,132600,2345008040,15180,15180,15180,15180,118
20230601,132500,2343216800,15180,15180,15180,15180,320
20230601,132400,2338359200,15180,15190,15190,15180,2176
20230601,132300,2305327290,15180,15180,15190,15180,245
20230601,132200,2301608160,15180,15190,15190,15180,113
20230601,132100,2299892790,15200,15200,15210,15170,4315
20230601,132000,2234376540,15200,15200,15200,15200,20
20230601,131900,2234072540,15200,15220,15220,15180,3637
20230601,131800,2178806890,15200,15230,15230,15200,1959
20230601,131700,2149011130,15230,15220,15230,15220,87
20230601,131600,2147686270,15220,15230,15230,15220,489
20230601,131500,2140243680,15220,15220,15220,15220,537
20230601,131400,2132070540,15220,15220,15220,15220,42
20230601,131300,2131431300,15230,15230,15230,15220,2713
20230601,131200,2090137230,15240,15230,15240,15230,1007
20230601,131100,2074800250,15240,15240,15240,15240,288
20230601,131000,2070411130,15240,15240,15240,15240,70
20230601,130900,2069344330,15240,15240,15240,15240,2
20230601,130800,2069313850,15230,15230,15230,15230,340
20230601,130700,2064135650,15230,15230,15230,15230,1
20230601,130600,2064120420,15220,15230,15230,15220,300
20230601,130500,2059552790,15230,15230,15230,15230,683
20230601,130400,2049150700,15220,15220,15220,15220,52
20230601,130300,2048359260,15220,15230,15230,15220,1302
20230601,130200,2028541160,15240,15230,15240,15220,405
20230601,130100,2022373090,15230,15230,15230,15230,38
20230601,130000,2021794350,15230,15230,15230,15230,1
20230601,125900,2021779120,15230,15220,15230,15220,421
20230601,125800,2015368450,15220,15230,15230,15220,126
20230601,125700,2013450470,15230,15220,15230,15220,208
20230601,125600,2010282700,15220,15220,15220,15220,9
20230601,125500,2010145720,15230,15220,15230,15220,362
20230601,125400,2004636070,15220,15220,15220,15220,463
20230601,125300,1997589210,15220,15220,15220,15210,100
20230601,125200,1996067220,15220,15210,15220,15210,51
20230601,125100,1995291360,15210,15210,15220,15210,138
20230601,125000,1993192300,15220,15220,15220,15220,169
20230601,124900,1990620120,15220,15220,15220,15200,1848
20230601,124800,1962515090,15220,15230,15230,15210,722
20230601,124700,1951526900,15230,15230,15230,15230,2
20230601,124600,1951496440,15220,15210,15230,15210,584
20230601,124500,1942608240,15220,15220,15220,15210,755
20230601,124400,1931124260,15220,15220,15230,15210,1677
20230601,124300,1905600260,15220,15230,15230,15220,198
20230601,124200,1902584730,15230,15230,15230,15230,3
20230601,124100,1902539040,15230,15230,15230,15220,213
20230601,124000,1899295200,15230,15230,15230,15220,219
20230601,123900,1895961330,15220,15240,15250,15220,2705
20230601,123800,1854765440,15240,15240,15240,15240,351
20230601,123700,1849416200,15240,15240,15240,15240,166
20230601,123600,1846886360,15240,15240,15240,15230,1884
20230601,123500,1818175450,15250,15260,15260,15240,1832
20230601,123400,1790239920,15260,15250,15260,15250,212
20230601,123300,1787005300,15260,15250,15260,15250,308
20230601,123200,1782306010,15250,15250,15250,15240,1775
20230601,123100,1755238510,15260,15260,15260,15260,311
20230601,123000,1750492650,15270,15250,15270,15250,511
20230601,122900,1742694970,15260,15260,15260,15250,68
20230601,122800,1741657790,15250,15260,15260,15250,218
20230601,122700,1738332670,15270,15270,15270,15250,3991
20230601,122600,1677441150,15270,15270,15270,15270,0
20230601,122500,1677441150,15270,15270,15270,15270,6
20230601,122400,1677349530,15280,15280,15280,15270,1886
20230601,122300,1648541930,15280,15280,15280,15280,2
20230601,122200,1648511370,15290,15290,15290,15290,35
20230601,122100,1647976220,15280,15280,15280,15280,100
20230601,122000,1646448220,15280,15280,15280,15280,0
20230601,121900,1646448220,15280,15280,15280,15280,20
20230601,121800,1646142620,15290,15290,15290,15280,64
20230601,121700,1645164660,15280,15280,15280,15280,1
20230601,121600,1645149380,15270,15280,15290,15270,80
20230601,121500,1643927360,15280,15280,15290,15270,1072
20230601,121400,1627550190,15290,15290,15290,15290,904
20230601,121300,1613728030,15290,15290,15290,15290,1
20230601,121200,1613712740,15290,15280,15290,15280,92
20230601,121100,1612306780,15280,15280,15280,15280,0
20230601,121000,1612306780,15280,15280,15280,15280,1
20230601,120900,1612291500,15280,15280,15280,15280,240
20230601,120800,1608624300,15270,15280,15280,15270,68
20230601,120700,1607585930,15280,15280,15280,15280,113
20230601,120600,1605859290,15280,15280,15280,15280,55
20230601,120500,1605018890,15270,15270,15270,15270,352
20230601,120400,1599643850,15270,15270,15270,15270,9
20230601,120300,1599506420,15280,15270,15280,15270,37
20230601,120200,1598941130,15260,15260,15260,15260,0
20230601,120100,1598941130,15260,15280,15280,15260,27
20230601,120000,1598528590,15260,15270,15270,15260,159
20230601,115900,1596100680,15280,15270,15280,15270,439
20230601,115800,1589397130,15280,15280,15280,15280,26
20230601,115700,1588999850,15280,15270,15280,15270,37
20230601,115600,1588434570,15280,15270,15280,15270,255
20230601,115500,1584540350,15270,15270,15270,15270,0
20230601,115400,1584540350,15270,15280,15280,15270,425
20230601,115300,1578048970,15280,15290,15290,15280,510
20230601,115200,1570255600,15290,15290,15290,15290,6
20230601,115100,1570163860,15290,15290,15290,15290,31
20230601,115000,1569689870,15290,15290,15290,15290,0
20230601,114900,1569689870,15290,15290,15290,15290,0
20230601,114800,1569689870,15290,15280,15290,15280,105
20230601,114700,1568085040,15280,15280,15280,15280,155
20230601,114600,1565716640,15280,15280,15290,15280,297
20230601,114500,1561178170,15280,15280,15280,15280,307
20230601,114400,1556487210,15280,15280,15280,15280,674
20230601,114300,1546188490,15280,15280,15280,15280,6
20230601,114200,1546096810,15280,15280,15280,15260,135
20230601,114100,1544034570,15280,15280,15280,15270,86
20230601,114000,1542720520,15280,15280,15280,15280,0
20230601,113900,1542720520,15280,15260,15280,15260,1266
20230601,113800,1523394380,15270,15270,15270,15260,419
20230601,113700,1517000360,15270,15260,15270,15260,1713
20230601,113600,1490859930,15270,15270,15270,15270,512
20230601,113500,1483041690,15280,15280,15280,15280,44
20230601,113400,1482369370,15280,15270,15280,15260,623
20230601,113300,1472859590,15270,15280,15280,15270,339
20230601,113200,1467683050,15280,15280,15280,15280,50
20230601,113100,1466919050,15280,15290,15290,15280,29
20230601,113000,1466475920,15270,15280,15290,15270,239
20230601,112900,1462823640,15270,15290,15290,15270,546
20230601,112800,1454477660,15290,15300,15300,15290,20
20230601,112700,1454171710,15300,15300,15300,15300,153
20230601,112600,1451830810,15310,15300,15310,15300,30
20230601,112500,1451371520,15310,15310,15310,15310,19
20230601,112400,1451080630,15310,15300,15310,15290,761
20230601,112300,1439437560,15300,15300,15300,15300,51
20230601,112200,1438657260,15300,15300,15310,15300,391
20230601,112100,1432674920,15300,15300,15300,15300,66
20230601,112000,1431665120,15300,15300,15300,15300,40
20230601,111900,1431053120,15290,15290,15290,15290,2
20230601,111800,1431022540,15290,15300,15300,15290,204
20230601,111700,1427903340,15300,15300,15300,15300,0
20230601,111600,1427903340,15300,15310,15310,15300,378
20230601,111500,1422119930,15310,15310,15310,15310,23
20230601,111400,1421767800,15300,15300,15300,15300,76
20230601,111300,1420605000,15300,15300,15300,15300,106
20230601,111200,1418983200,15300,15290,15300,15290,277
20230601,111100,1414745290,15290,15290,15290,15290,1
20230601,111000,1414730000,15290,15290,15290,15280,180
20230601,110900,1411978100,15290,15300,15300,15290,588
20230601,110800,1402985930,15310,15310,15320,15310,619
20230601,110700,1393507240,15310,15310,15310,15310,7
20230601,110600,1393400070,15310,15310,15310,15310,87
20230601,110500,1392068100,15310,15280,15310,15280,726
20230601,110400,1380967880,15280,15280,15280,15280,233
20230601,110300,1377407640,15280,15280,15280,15280,5
20230601,110200,1377331240,15270,15270,15270,15260,517
20230601,110100,1369437390,15270,15270,15270,15270,55
20230601,110000,1368597540,15270,15270,15270,15270,5
20230601,105900,1368521190,15270,15270,15270,15270,398
20230601,105800,1362443730,15270,15270,15270,15260,161
20230601,105700,1359985530,15270,15270,15270,15260,164
20230601,105600,1357482250,15260,15260,15260,15260,22
20230601,105500,1357146530,15260,15260,15260,15260,645
20230601,105400,1347303830,15260,15260,15260,15260,154
20230601,105300,1344953790,15260,15250,15260,15240,799
20230601,105200,1332769370,15250,15240,15250,15240,198
20230601,105100,1329750300,15260,15260,15260,15260,1
20230601,105000,1329735040,15250,15250,15260,15250,102
20230601,104900,1328179530,15250,15250,15260,15250,518
20230601,104800,1320280010,15260,15270,15270,15260,36
20230601,104700,1319730600,15270,15260,15270,15240,1112
20230601,104600,1302775480,15260,15270,15270,15260,2
20230601,104500,1302744950,15270,15270,15270,15270,50
20230601,104400,1301981450,15270,15250,15270,15250,307
20230601,104300,1297299680,15240,15290,15290,15240,1930
20230601,104200,1267843630,15270,15290,15300,15270,1825
20230601,104100,1239954010,15300,15310,15310,15300,1350
20230601,104000,1219291670,15310,15320,15320,15310,110
20230601,103900,1217606480,15320,15340,15340,15320,272
20230601,103800,1213436960,15340,15350,15350,15340,121
20230601,103700,1211579800,15340,15340,15350,15340,356
20230601,103600,1206118750,15340,15340,15350,15340,153
20230601,103500,1203771300,15340,15340,15340,15340,122
20230601,103400,1201899820,15340,15340,15340,15340,50
20230601,103300,1201132820,15340,15340,15340,15330,350
20230601,103200,1195764620,15340,15350,15350,15340,170
20230601,103100,1193156130,15340,15350,15350,15340,82
20230601,103000,1191897910,15340,15350,15350,15340,590
20230601,102900,1182843340,15360,15360,15360,15350,847
20230601,102800,1169836420,15360,15360,15370,15360,1289
20230601,102700,1150035980,15350,15310,15350,15310,6034
20230601,102600,1057485650,15310,15310,15310,15310,1
20230601,102500,1057470340,15310,15310,15310,15310,638
20230601,102400,1047702560,15310,15300,15310,15300,371
20230601,102300,1042025220,15290,15290,15290,15290,10
20230601,102200,1041872320,15290,15300,15320,15290,590
20230601,102100,1032843880,15300,15310,15310,15300,90
20230601,102000,1031465990,15310,15310,15310,15310,57
20230601,101900,1030593320,15310,15300,15310,15300,314
20230601,101800,1025789070,15300,15300,15310,15290,480
20230601,101700,1018442470,15290,15290,15290,15280,459
20230601,101600,1011424490,15300,15300,15300,15300,150
20230601,101500,1009129490,15300,15310,15310,15300,70
20230601,101400,1008058080,15310,15310,15310,15310,167
20230601,101300,1005501310,15310,15310,15320,15310,556
20230601,101200,996988940,15320,15320,15320,15310,514
20230601,101100,989116530,15320,15320,15320,15320,472
20230601,101000,981885490,15310,15310,15320,15310,95
20230601,100900,980430600,15320,15320,15320,15320,204
20230601,100800,977305320,15320,15320,15330,15320,627
20230601,100700,967699650,15330,15330,15330,15320,447
20230601,100600,960850500,15330,15320,15330,15320,39
20230601,100500,960252780,15320,15330,15330,15320,10
20230601,100400,960099560,15320,15330,15330,15320,33
20230601,100300,959593690,15310,15320,15320,15310,632
20230601,100200,949911490,15320,15310,15320,15310,129
20230601,100100,947935310,15310,15320,15330,15310,1070
20230601,100000,931541680,15330,15320,15330,15310,357
20230601,095900,926071470,15320,15320,15320,15320,106
20230601,095800,924447550,15330,15320,15330,15320,1868
20230601,095700,895829740,15310,15300,15310,15300,1478
20230601,095600,873204260,15300,15310,15310,15290,196
20230601,095500,870205120,15310,15300,15310,15280,1146
20230601,095400,852671230,15290,15290,15290,15290,212
20230601,095300,849429750,15290,15290,15290,15280,115
20230601,095200,847671420,15290,15310,15310,15290,427
20230601,095100,841139370,15320,15240,15320,15240,10755
20230601,095000,676874920,15250,15240,15250,15240,230
20230601,094900,673367980,15240,15250,15250,15230,1135
20230601,094800,656069390,15250,15260,15260,15240,1024
20230601,094700,640445500,15260,15250,15260,15240,355
20230601,094600,635031740,15240,15240,15240,15240,344
20230601,094500,629789180,15240,15240,15240,15230,266
20230601,094400,625736480,15240,15250,15260,15240,1612
20230601,094300,601157840,15250,15250,15250,15250,477
20230601,094200,593883590,15250,15250,15250,15240,319
20230601,094100,589021430,15240,15240,15250,15240,236
20230601,094000,585424210,15240,15240,15250,15230,424
20230601,093900,578964320,15240,15240,15240,15240,102
20230601,093800,577409840,15240,15240,15240,15230,1436
20230601,093700,555535740,15240,15260,15260,15240,608
20230601,093600,546269460,15260,15240,15260,15240,414
20230601,093500,539959060,15230,15260,15260,15230,444
20230601,093400,533191600,15260,15260,15270,15230,1942
20230601,093300,503581390,15260,15260,15270,15260,615
20230601,093200,494196380,15250,15250,15260,15250,1123
20230601,093100,477068600,15240,15250,15250,15240,293
20230601,093000,472602340,15240,15240,15250,15230,289
20230601,092900,468197680,15240,15260,15260,15240,411
20230601,092800,461929750,15250,15250,15250,15250,0
20230601,092700,461929750,15250,15240,15260,15230,2157
20230601,092600,429036720,15240,15240,15240,15240,486
20230601,092500,421630080,15230,15230,15240,15230,765
20230601,092400,409976450,15230,15250,15250,15230,2675
20230601,092300,369215130,15250,15250,15250,15250,337
20230601,092200,364075880,15250,15260,15260,15250,463
20230601,092100,357014740,15240,15250,15250,15240,1190
20230601,092000,338868220,15260,15270,15270,15260,463
20230601,091900,331801760,15250,15270,15290,15250,3607
20230601,091800,276676600,15260,15260,15260,15260,1743
20230601,091700,250078420,15250,15260,15260,15250,163
20230601,091600,247592340,15260,15260,15270,15250,294
20230601,091500,243105890,15250,15260,15270,15250,237
20230601,091400,239488310,15260,15250,15260,15250,177
20230601,091300,236787760,15250,15260,15270,15250,590
20230601,091200,227785360,15260,15250,15260,15250,1139
20230601,091100,210409060,15230,15230,15250,15230,633
20230601,091000,200768410,15220,15250,15260,15220,838
20230601,090900,188000510,15260,15260,15260,15250,310
20230601,090800,183271690,15260,15250,15260,15250,262
20230601,090700,179273920,15240,15230,15240,15200,985
20230601,090600,164281640,15240,15290,15290,15240,1745
20230601,090500,137650170,15290,15280,15290,15270,744
20230601,090400,126276320,15280,15270,15300,15260,727
20230601,090300,115165980,15280,15310,15340,15270,534
20230601,090200,106995070,15310,15330,15340,15280,1446
20230601,090100,84853120,15340,15280,15350,15260,3544
20230601,090000,30693660,15280,15230,15280,15230,2013