KissMeData/200880/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,231900,12728226330,19610,19610,19610,19610,8368
20230601,231800,12728226330,19610,19610,19610,19610,0
20230601,231700,12728226330,19610,19610,19610,19610,0
20230601,231600,12728226330,19610,19610,19610,19610,0
20230601,231500,12728226330,19610,19610,19610,19610,0
20230601,231400,12728226330,19610,19610,19610,19610,0
20230601,231300,12728226330,19610,19610,19610,19610,0
20230601,231200,12728226330,19610,19610,19610,19610,0
20230601,231100,12728226330,19610,19610,19610,19610,0
20230601,231000,12728226330,19610,19610,19610,19610,0
20230601,230900,12728226330,19610,19610,19610,19610,0
20230601,230800,12728226330,19610,19610,19610,19610,0
20230601,230700,12728226330,19610,19610,19610,19610,0
20230601,230600,12728226330,19610,19610,19610,19610,0
20230601,230500,12728226330,19610,19610,19610,19610,0
20230601,230400,12728226330,19610,19610,19610,19610,0
20230601,230300,12728226330,19610,19610,19610,19610,0
20230601,230200,12728226330,19610,19610,19610,19610,0
20230601,230100,12728226330,19610,19610,19610,19610,0
20230601,230000,12728226330,19610,19610,19610,19610,0
20230601,225900,12728226330,19610,19610,19610,19610,0
20230601,225800,12728226330,19610,19610,19610,19610,0
20230601,225700,12728226330,19610,19610,19610,19610,0
20230601,225600,12728226330,19610,19610,19610,19610,0
20230601,225500,12728226330,19610,19610,19610,19610,0
20230601,225400,12728226330,19610,19610,19610,19610,0
20230601,225300,12728226330,19610,19610,19610,19610,0
20230601,225200,12728226330,19610,19610,19610,19610,0
20230601,225100,12728226330,19610,19610,19610,19610,0
20230601,225000,12728226330,19610,19610,19610,19610,0
20230601,224900,12728226330,19610,19610,19610,19610,8368
20230601,224800,12728226330,19610,19610,19610,19610,0
20230601,224700,12728226330,19610,19610,19610,19610,0
20230601,224600,12728226330,19610,19610,19610,19610,0
20230601,224500,12728226330,19610,19610,19610,19610,0
20230601,224400,12728226330,19610,19610,19610,19610,0
20230601,224300,12728226330,19610,19610,19610,19610,0
20230601,224200,12728226330,19610,19610,19610,19610,0
20230601,224100,12728226330,19610,19610,19610,19610,0
20230601,224000,12728226330,19610,19610,19610,19610,0
20230601,223900,12728226330,19610,19610,19610,19610,0
20230601,223800,12728226330,19610,19610,19610,19610,0
20230601,223700,12728226330,19610,19610,19610,19610,0
20230601,223600,12728226330,19610,19610,19610,19610,0
20230601,223500,12728226330,19610,19610,19610,19610,0
20230601,223400,12728226330,19610,19610,19610,19610,0
20230601,223300,12728226330,19610,19610,19610,19610,0
20230601,223200,12728226330,19610,19610,19610,19610,0
20230601,223100,12728226330,19610,19610,19610,19610,0
20230601,223000,12728226330,19610,19610,19610,19610,0
20230601,222900,12728226330,19610,19610,19610,19610,0
20230601,222800,12728226330,19610,19610,19610,19610,0
20230601,222700,12728226330,19610,19610,19610,19610,0
20230601,222600,12728226330,19610,19610,19610,19610,0
20230601,222500,12728226330,19610,19610,19610,19610,0
20230601,222400,12728226330,19610,19610,19610,19610,0
20230601,222300,12728226330,19610,19610,19610,19610,0
20230601,222200,12728226330,19610,19610,19610,19610,0
20230601,222100,12728226330,19610,19610,19610,19610,0
20230601,222000,12728226330,19610,19610,19610,19610,0
20230601,221900,12728226330,19610,19610,19610,19610,8368
20230601,221800,12728226330,19610,19610,19610,19610,0
20230601,221700,12728226330,19610,19610,19610,19610,0
20230601,221600,12728226330,19610,19610,19610,19610,0
20230601,221500,12728226330,19610,19610,19610,19610,0
20230601,221400,12728226330,19610,19610,19610,19610,0
20230601,221300,12728226330,19610,19610,19610,19610,0
20230601,221200,12728226330,19610,19610,19610,19610,0
20230601,221100,12728226330,19610,19610,19610,19610,0
20230601,221000,12728226330,19610,19610,19610,19610,0
20230601,220900,12728226330,19610,19610,19610,19610,0
20230601,220800,12728226330,19610,19610,19610,19610,0
20230601,220700,12728226330,19610,19610,19610,19610,0
20230601,220600,12728226330,19610,19610,19610,19610,0
20230601,220500,12728226330,19610,19610,19610,19610,0
20230601,220400,12728226330,19610,19610,19610,19610,0
20230601,220300,12728226330,19610,19610,19610,19610,0
20230601,220200,12728226330,19610,19610,19610,19610,0
20230601,220100,12728226330,19610,19610,19610,19610,0
20230601,220000,12728226330,19610,19610,19610,19610,0
20230601,215900,12728226330,19610,19610,19610,19610,0
20230601,215800,12728226330,19610,19610,19610,19610,0
20230601,215700,12728226330,19610,19610,19610,19610,0
20230601,215600,12728226330,19610,19610,19610,19610,0
20230601,215500,12728226330,19610,19610,19610,19610,0
20230601,215400,12728226330,19610,19610,19610,19610,0
20230601,215300,12728226330,19610,19610,19610,19610,0
20230601,215200,12728226330,19610,19610,19610,19610,0
20230601,215100,12728226330,19610,19610,19610,19610,0
20230601,215000,12728226330,19610,19610,19610,19610,0
20230601,214900,12728226330,19610,19610,19610,19610,8368
20230601,214800,12728226330,19610,19610,19610,19610,0
20230601,214700,12728226330,19610,19610,19610,19610,0
20230601,214600,12728226330,19610,19610,19610,19610,0
20230601,214500,12728226330,19610,19610,19610,19610,0
20230601,214400,12728226330,19610,19610,19610,19610,0
20230601,214300,12728226330,19610,19610,19610,19610,0
20230601,214200,12728226330,19610,19610,19610,19610,0
20230601,214100,12728226330,19610,19610,19610,19610,0
20230601,214000,12728226330,19610,19610,19610,19610,0
20230601,213900,12728226330,19610,19610,19610,19610,0
20230601,213800,12728226330,19610,19610,19610,19610,0
20230601,213700,12728226330,19610,19610,19610,19610,0
20230601,213600,12728226330,19610,19610,19610,19610,0
20230601,213500,12728226330,19610,19610,19610,19610,0
20230601,213400,12728226330,19610,19610,19610,19610,0
20230601,213300,12728226330,19610,19610,19610,19610,0
20230601,213200,12728226330,19610,19610,19610,19610,0
20230601,213100,12728226330,19610,19610,19610,19610,0
20230601,213000,12728226330,19610,19610,19610,19610,0
20230601,212900,12728226330,19610,19610,19610,19610,0
20230601,212800,12728226330,19610,19610,19610,19610,0
20230601,212700,12728226330,19610,19610,19610,19610,0
20230601,212600,12728226330,19610,19610,19610,19610,0
20230601,212500,12728226330,19610,19610,19610,19610,0
20230601,212400,12728226330,19610,19610,19610,19610,0
20230601,212300,12728226330,19610,19610,19610,19610,0
20230601,212200,12728226330,19610,19610,19610,19610,0
20230601,212100,12728226330,19610,19610,19610,19610,0
20230601,212000,12728226330,19610,19610,19610,19610,0
20230601,211900,12728226330,19610,19610,19610,19610,8368
20230601,211800,12728226330,19610,19610,19610,19610,0
20230601,211700,12728226330,19610,19610,19610,19610,0
20230601,211600,12728226330,19610,19610,19610,19610,0
20230601,211500,12728226330,19610,19610,19610,19610,0
20230601,211400,12728226330,19610,19610,19610,19610,0
20230601,211300,12728226330,19610,19610,19610,19610,0
20230601,211200,12728226330,19610,19610,19610,19610,0
20230601,211100,12728226330,19610,19610,19610,19610,0
20230601,211000,12728226330,19610,19610,19610,19610,0
20230601,210900,12728226330,19610,19610,19610,19610,0
20230601,210800,12728226330,19610,19610,19610,19610,0
20230601,210700,12728226330,19610,19610,19610,19610,0
20230601,210600,12728226330,19610,19610,19610,19610,0
20230601,210500,12728226330,19610,19610,19610,19610,0
20230601,210400,12728226330,19610,19610,19610,19610,0
20230601,210300,12728226330,19610,19610,19610,19610,0
20230601,210200,12728226330,19610,19610,19610,19610,0
20230601,210100,12728226330,19610,19610,19610,19610,0
20230601,210000,12728226330,19610,19610,19610,19610,0
20230601,205900,12728226330,19610,19610,19610,19610,0
20230601,205800,12728226330,19610,19610,19610,19610,0
20230601,205700,12728226330,19610,19610,19610,19610,0
20230601,205600,12728226330,19610,19610,19610,19610,0
20230601,205500,12728226330,19610,19610,19610,19610,0
20230601,205400,12728226330,19610,19610,19610,19610,0
20230601,205300,12728226330,19610,19610,19610,19610,0
20230601,205200,12728226330,19610,19610,19610,19610,0
20230601,205100,12728226330,19610,19610,19610,19610,0
20230601,205000,12728226330,19610,19610,19610,19610,0
20230601,204900,12728226330,19610,19610,19610,19610,8368
20230601,204800,12728226330,19610,19610,19610,19610,0
20230601,204700,12728226330,19610,19610,19610,19610,0
20230601,204600,12728226330,19610,19610,19610,19610,0
20230601,204500,12728226330,19610,19610,19610,19610,0
20230601,204400,12728226330,19610,19610,19610,19610,0
20230601,204300,12728226330,19610,19610,19610,19610,0
20230601,204200,12728226330,19610,19610,19610,19610,0
20230601,204100,12728226330,19610,19610,19610,19610,0
20230601,204000,12728226330,19610,19610,19610,19610,0
20230601,203900,12728226330,19610,19610,19610,19610,0
20230601,203800,12728226330,19610,19610,19610,19610,0
20230601,203700,12728226330,19610,19610,19610,19610,0
20230601,203600,12728226330,19610,19610,19610,19610,0
20230601,203500,12728226330,19610,19610,19610,19610,0
20230601,203400,12728226330,19610,19610,19610,19610,0
20230601,203300,12728226330,19610,19610,19610,19610,0
20230601,203200,12728226330,19610,19610,19610,19610,0
20230601,203100,12728226330,19610,19610,19610,19610,0
20230601,203000,12728226330,19610,19610,19610,19610,0
20230601,202900,12728226330,19610,19610,19610,19610,0
20230601,202800,12728226330,19610,19610,19610,19610,0
20230601,202700,12728226330,19610,19610,19610,19610,0
20230601,202600,12728226330,19610,19610,19610,19610,0
20230601,202500,12728226330,19610,19610,19610,19610,0
20230601,202400,12728226330,19610,19610,19610,19610,0
20230601,202300,12728226330,19610,19610,19610,19610,0
20230601,202200,12728226330,19610,19610,19610,19610,0
20230601,202100,12728226330,19610,19610,19610,19610,0
20230601,202000,12728226330,19610,19610,19610,19610,0
20230601,201900,12728226330,19610,19610,19610,19610,8368
20230601,201800,12728226330,19610,19610,19610,19610,0
20230601,201700,12728226330,19610,19610,19610,19610,0
20230601,201600,12728226330,19610,19610,19610,19610,0
20230601,201500,12728226330,19610,19610,19610,19610,0
20230601,201400,12728226330,19610,19610,19610,19610,0
20230601,201300,12728226330,19610,19610,19610,19610,0
20230601,201200,12728226330,19610,19610,19610,19610,0
20230601,201100,12728226330,19610,19610,19610,19610,0
20230601,201000,12728226330,19610,19610,19610,19610,0
20230601,200900,12728226330,19610,19610,19610,19610,0
20230601,200800,12728226330,19610,19610,19610,19610,0
20230601,200700,12728226330,19610,19610,19610,19610,0
20230601,200600,12728226330,19610,19610,19610,19610,0
20230601,200500,12728226330,19610,19610,19610,19610,0
20230601,200400,12728226330,19610,19610,19610,19610,0
20230601,200300,12728226330,19610,19610,19610,19610,0
20230601,200200,12728226330,19610,19610,19610,19610,0
20230601,200100,12728226330,19610,19610,19610,19610,0
20230601,200000,12728226330,19610,19610,19610,19610,0
20230601,195900,12728226330,19610,19610,19610,19610,0
20230601,195800,12728226330,19610,19610,19610,19610,0
20230601,195700,12728226330,19610,19610,19610,19610,0
20230601,195600,12728226330,19610,19610,19610,19610,0
20230601,195500,12728226330,19610,19610,19610,19610,0
20230601,195400,12728226330,19610,19610,19610,19610,0
20230601,195300,12728226330,19610,19610,19610,19610,0
20230601,195200,12728226330,19610,19610,19610,19610,0
20230601,195100,12728226330,19610,19610,19610,19610,0
20230601,195000,12728226330,19610,19610,19610,19610,0
20230601,194900,12728226330,19610,19610,19610,19610,8368
20230601,194800,12728226330,19610,19610,19610,19610,0
20230601,194700,12728226330,19610,19610,19610,19610,0
20230601,194600,12728226330,19610,19610,19610,19610,0
20230601,194500,12728226330,19610,19610,19610,19610,0
20230601,194400,12728226330,19610,19610,19610,19610,0
20230601,194300,12728226330,19610,19610,19610,19610,0
20230601,194200,12728226330,19610,19610,19610,19610,0
20230601,194100,12728226330,19610,19610,19610,19610,0
20230601,194000,12728226330,19610,19610,19610,19610,0
20230601,193900,12728226330,19610,19610,19610,19610,0
20230601,193800,12728226330,19610,19610,19610,19610,0
20230601,193700,12728226330,19610,19610,19610,19610,0
20230601,193600,12728226330,19610,19610,19610,19610,0
20230601,193500,12728226330,19610,19610,19610,19610,0
20230601,193400,12728226330,19610,19610,19610,19610,0
20230601,193300,12728226330,19610,19610,19610,19610,0
20230601,193200,12728226330,19610,19610,19610,19610,0
20230601,193100,12728226330,19610,19610,19610,19610,0
20230601,193000,12728226330,19610,19610,19610,19610,0
20230601,192900,12728226330,19610,19610,19610,19610,0
20230601,192800,12728226330,19610,19610,19610,19610,0
20230601,192700,12728226330,19610,19610,19610,19610,0
20230601,192600,12728226330,19610,19610,19610,19610,0
20230601,192500,12728226330,19610,19610,19610,19610,0
20230601,192400,12728226330,19610,19610,19610,19610,0
20230601,192300,12728226330,19610,19610,19610,19610,0
20230601,192200,12728226330,19610,19610,19610,19610,0
20230601,192100,12728226330,19610,19610,19610,19610,0
20230601,192000,12728226330,19610,19610,19610,19610,0
20230601,191900,12728226330,19610,19610,19610,19610,8368
20230601,191800,12728226330,19610,19610,19610,19610,0
20230601,191700,12728226330,19610,19610,19610,19610,0
20230601,191600,12728226330,19610,19610,19610,19610,0
20230601,191500,12728226330,19610,19610,19610,19610,0
20230601,191400,12728226330,19610,19610,19610,19610,0
20230601,191300,12728226330,19610,19610,19610,19610,0
20230601,191200,12728226330,19610,19610,19610,19610,0
20230601,191100,12728226330,19610,19610,19610,19610,0
20230601,191000,12728226330,19610,19610,19610,19610,0
20230601,190900,12728226330,19610,19610,19610,19610,0
20230601,190800,12728226330,19610,19610,19610,19610,0
20230601,190700,12728226330,19610,19610,19610,19610,0
20230601,190600,12728226330,19610,19610,19610,19610,0
20230601,190500,12728226330,19610,19610,19610,19610,0
20230601,190400,12728226330,19610,19610,19610,19610,0
20230601,190300,12728226330,19610,19610,19610,19610,0
20230601,190200,12728226330,19610,19610,19610,19610,0
20230601,190100,12728226330,19610,19610,19610,19610,0
20230601,190000,12728226330,19610,19610,19610,19610,0
20230601,185900,12728226330,19610,19610,19610,19610,0
20230601,185800,12728226330,19610,19610,19610,19610,0
20230601,185700,12728226330,19610,19610,19610,19610,0
20230601,185600,12728226330,19610,19610,19610,19610,0
20230601,185500,12728226330,19610,19610,19610,19610,0
20230601,185400,12728226330,19610,19610,19610,19610,0
20230601,185300,12728226330,19610,19610,19610,19610,0
20230601,185200,12728226330,19610,19610,19610,19610,0
20230601,185100,12728226330,19610,19610,19610,19610,0
20230601,185000,12728226330,19610,19610,19610,19610,0
20230601,184900,12728226330,19610,19610,19610,19610,8368
20230601,184800,12728226330,19610,19610,19610,19610,0
20230601,184700,12728226330,19610,19610,19610,19610,0
20230601,184600,12728226330,19610,19610,19610,19610,0
20230601,184500,12728226330,19610,19610,19610,19610,0
20230601,184400,12728226330,19610,19610,19610,19610,0
20230601,184300,12728226330,19610,19610,19610,19610,0
20230601,184200,12728226330,19610,19610,19610,19610,0
20230601,184100,12728226330,19610,19610,19610,19610,0
20230601,184000,12728226330,19610,19610,19610,19610,0
20230601,183900,12728226330,19610,19610,19610,19610,0
20230601,183800,12728226330,19610,19610,19610,19610,0
20230601,183700,12728226330,19610,19610,19610,19610,0
20230601,183600,12728226330,19610,19610,19610,19610,0
20230601,183500,12728226330,19610,19610,19610,19610,0
20230601,183400,12728226330,19610,19610,19610,19610,0
20230601,183300,12728226330,19610,19610,19610,19610,0
20230601,183200,12728226330,19610,19610,19610,19610,0
20230601,183100,12728226330,19610,19610,19610,19610,0
20230601,183000,12728226330,19610,19610,19610,19610,0
20230601,182900,12728226330,19610,19610,19610,19610,0
20230601,182800,12728226330,19610,19610,19610,19610,0
20230601,182700,12728226330,19610,19610,19610,19610,0
20230601,182600,12728226330,19610,19610,19610,19610,0
20230601,182500,12728226330,19610,19610,19610,19610,0
20230601,182400,12728226330,19610,19610,19610,19610,0
20230601,182300,12728226330,19610,19610,19610,19610,0
20230601,182200,12728226330,19610,19610,19610,19610,0
20230601,182100,12728226330,19610,19610,19610,19610,0
20230601,182000,12728226330,19610,19610,19610,19610,0
20230601,181900,12728226330,19610,19610,19610,19610,8368
20230601,181800,12728226330,19610,19610,19610,19610,0
20230601,181700,12728226330,19610,19610,19610,19610,0
20230601,181600,12728226330,19610,19610,19610,19610,0
20230601,181500,12728226330,19610,19610,19610,19610,0
20230601,181400,12728226330,19610,19610,19610,19610,0
20230601,181300,12728226330,19610,19610,19610,19610,0
20230601,181200,12728226330,19610,19610,19610,19610,0
20230601,181100,12728226330,19610,19610,19610,19610,0
20230601,181000,12728226330,19610,19610,19610,19610,0
20230601,180900,12728226330,19610,19610,19610,19610,0
20230601,180800,12728226330,19610,19610,19610,19610,0
20230601,180700,12728226330,19610,19610,19610,19610,0
20230601,180600,12728226330,19610,19610,19610,19610,0
20230601,180500,12728226330,19610,19610,19610,19610,0
20230601,180400,12728226330,19610,19610,19610,19610,0
20230601,180300,12728226330,19610,19610,19610,19610,0
20230601,180200,12728226330,19610,19610,19610,19610,0
20230601,180100,12728226330,19610,19610,19610,19610,0
20230601,180000,12728226330,19610,19610,19610,19610,0
20230601,175900,12728226330,19610,19610,19610,19610,0
20230601,175800,12728226330,19610,19610,19610,19610,0
20230601,175700,12728226330,19610,19610,19610,19610,0
20230601,175600,12728226330,19610,19610,19610,19610,0
20230601,175500,12728226330,19610,19610,19610,19610,0
20230601,175400,12728226330,19610,19610,19610,19610,0
20230601,175300,12728226330,19610,19610,19610,19610,0
20230601,175200,12728226330,19610,19610,19610,19610,0
20230601,175100,12728226330,19610,19610,19610,19610,0
20230601,175000,12728226330,19610,19610,19610,19610,0
20230601,174900,12728226330,19610,19610,19610,19610,8368
20230601,174800,12728226330,19610,19610,19610,19610,0
20230601,174700,12728226330,19610,19610,19610,19610,0
20230601,174600,12728226330,19610,19610,19610,19610,0
20230601,174500,12728226330,19610,19610,19610,19610,0
20230601,174400,12728226330,19610,19610,19610,19610,0
20230601,174300,12728226330,19610,19610,19610,19610,0
20230601,174200,12728226330,19610,19610,19610,19610,0
20230601,174100,12728226330,19610,19610,19610,19610,0
20230601,174000,12728226330,19610,19610,19610,19610,0
20230601,173900,12728226330,19610,19610,19610,19610,0
20230601,173800,12728226330,19610,19610,19610,19610,0
20230601,173700,12728226330,19610,19610,19610,19610,0
20230601,173600,12728226330,19610,19610,19610,19610,0
20230601,173500,12728226330,19610,19610,19610,19610,0
20230601,173400,12728226330,19610,19610,19610,19610,0
20230601,173300,12728226330,19610,19610,19610,19610,0
20230601,173200,12728226330,19610,19610,19610,19610,0
20230601,173100,12728226330,19610,19610,19610,19610,0
20230601,173000,12728226330,19610,19610,19610,19610,0
20230601,172900,12728226330,19610,19610,19610,19610,0
20230601,172800,12728226330,19610,19610,19610,19610,0
20230601,172700,12728226330,19610,19610,19610,19610,0
20230601,172600,12728226330,19610,19610,19610,19610,0
20230601,172500,12728226330,19610,19610,19610,19610,0
20230601,172400,12728226330,19610,19610,19610,19610,0
20230601,172300,12728226330,19610,19610,19610,19610,0
20230601,172200,12728226330,19610,19610,19610,19610,0
20230601,172100,12728226330,19610,19610,19610,19610,0
20230601,172000,12728226330,19610,19610,19610,19610,0
20230601,171900,12728226330,19610,19610,19610,19610,8368
20230601,171800,12728226330,19610,19610,19610,19610,0
20230601,171700,12728226330,19610,19610,19610,19610,0
20230601,171600,12728226330,19610,19610,19610,19610,0
20230601,171500,12728226330,19610,19610,19610,19610,0
20230601,171400,12728226330,19610,19610,19610,19610,0
20230601,171300,12728226330,19610,19610,19610,19610,0
20230601,171200,12728226330,19610,19610,19610,19610,0
20230601,171100,12728226330,19610,19610,19610,19610,0
20230601,171000,12728226330,19610,19610,19610,19610,0
20230601,170900,12728226330,19610,19610,19610,19610,0
20230601,170800,12728226330,19610,19610,19610,19610,0
20230601,170700,12728226330,19610,19610,19610,19610,0
20230601,170600,12728226330,19610,19610,19610,19610,0
20230601,170500,12728226330,19610,19610,19610,19610,0
20230601,170400,12728226330,19610,19610,19610,19610,0
20230601,170300,12728226330,19610,19610,19610,19610,0
20230601,170200,12728226330,19610,19610,19610,19610,0
20230601,170100,12728226330,19610,19610,19610,19610,0
20230601,170000,12728226330,19610,19610,19610,19610,0
20230601,165900,12728226330,19610,19610,19610,19610,0
20230601,165800,12728226330,19610,19610,19610,19610,0
20230601,165700,12728226330,19610,19610,19610,19610,0
20230601,165600,12728226330,19610,19610,19610,19610,0
20230601,165500,12728226330,19610,19610,19610,19610,0
20230601,165400,12728226330,19610,19610,19610,19610,0
20230601,165300,12728226330,19610,19610,19610,19610,0
20230601,165200,12728226330,19610,19610,19610,19610,0
20230601,165100,12728226330,19610,19610,19610,19610,0
20230601,165000,12728226330,19610,19610,19610,19610,0
20230601,164900,12728226330,19610,19610,19610,19610,8368
20230601,164800,12728226330,19610,19610,19610,19610,0
20230601,164700,12728226330,19610,19610,19610,19610,0
20230601,164600,12728226330,19610,19610,19610,19610,0
20230601,164500,12728226330,19610,19610,19610,19610,0
20230601,164400,12728226330,19610,19610,19610,19610,0
20230601,164300,12728226330,19610,19610,19610,19610,0
20230601,164200,12728226330,19610,19610,19610,19610,0
20230601,164100,12728226330,19610,19610,19610,19610,0
20230601,164000,12728226330,19610,19610,19610,19610,0
20230601,163900,12728226330,19610,19610,19610,19610,0
20230601,163800,12728226330,19610,19610,19610,19610,0
20230601,163700,12728226330,19610,19610,19610,19610,0
20230601,163600,12728226330,19610,19610,19610,19610,0
20230601,163500,12728226330,19610,19610,19610,19610,0
20230601,163400,12728226330,19610,19610,19610,19610,0
20230601,163300,12728226330,19610,19610,19610,19610,0
20230601,163200,12728226330,19610,19610,19610,19610,0
20230601,163100,12728226330,19610,19610,19610,19610,0
20230601,163000,12728226330,19610,19610,19610,19610,0
20230601,162900,12728226330,19610,19610,19610,19610,0
20230601,162800,12728226330,19610,19610,19610,19610,0
20230601,162700,12728226330,19610,19610,19610,19610,0
20230601,162600,12728226330,19610,19610,19610,19610,0
20230601,162500,12728226330,19610,19610,19610,19610,0
20230601,162400,12728226330,19610,19610,19610,19610,0
20230601,162300,12728226330,19610,19610,19610,19610,0
20230601,162200,12728226330,19610,19610,19610,19610,0
20230601,162100,12728226330,19610,19610,19610,19610,0
20230601,162000,12728226330,19610,19610,19610,19610,0
20230601,161900,12728226330,19610,19610,19610,19610,8368
20230601,161800,12728226330,19610,19610,19610,19610,0
20230601,161700,12728226330,19610,19610,19610,19610,0
20230601,161600,12728226330,19610,19610,19610,19610,0
20230601,161500,12728226330,19610,19610,19610,19610,0
20230601,161400,12728226330,19610,19610,19610,19610,0
20230601,161300,12728226330,19610,19610,19610,19610,0
20230601,161200,12728226330,19610,19610,19610,19610,0
20230601,161100,12728226330,19610,19610,19610,19610,0
20230601,161000,12728226330,19610,19610,19610,19610,0
20230601,160900,12728226330,19610,19610,19610,19610,0
20230601,160800,12728226330,19610,19610,19610,19610,0
20230601,160700,12728226330,19610,19610,19610,19610,0
20230601,160600,12728226330,19610,19610,19610,19610,0
20230601,160500,12728226330,19610,19610,19610,19610,0
20230601,160400,12728226330,19610,19610,19610,19610,0
20230601,160300,12728226330,19610,19610,19610,19610,0
20230601,160200,12728226330,19610,19610,19610,19610,0
20230601,160100,12728226330,19610,19610,19610,19610,0
20230601,160000,12728226330,19610,19610,19610,19610,0
20230601,155900,12728226330,19610,19610,19610,19610,0
20230601,155800,12728226330,19610,19610,19610,19610,0
20230601,155700,12728226330,19610,19610,19610,19610,0
20230601,155600,12728226330,19610,19610,19610,19610,0
20230601,155500,12728226330,19610,19610,19610,19610,0
20230601,155400,12728226330,19610,19610,19610,19610,0
20230601,155300,12728226330,19610,19610,19610,19610,0
20230601,155200,12728226330,19610,19610,19610,19610,0
20230601,155100,12728226330,19610,19610,19610,19610,0
20230601,155000,12728226330,19610,19610,19610,19610,0
20230601,154900,12728226330,19610,19610,19610,19610,8368
20230601,154800,12728226330,19610,19610,19610,19610,0
20230601,154700,12728226330,19610,19610,19610,19610,0
20230601,154600,12728226330,19610,19610,19610,19610,0
20230601,154500,12728226330,19610,19610,19610,19610,0
20230601,154400,12728226330,19610,19610,19610,19610,0
20230601,154300,12728226330,19610,19610,19610,19610,0
20230601,154200,12728226330,19610,19610,19610,19610,0
20230601,154100,12728226330,19610,19610,19610,19610,0
20230601,154000,12728226330,19610,19610,19610,19610,0
20230601,153900,12728226330,19610,19610,19610,19610,0
20230601,153800,12728226330,19610,19610,19610,19610,0
20230601,153700,12728226330,19610,19610,19610,19610,0
20230601,153600,12728226330,19610,19610,19610,19610,0
20230601,153500,12728226330,19610,19610,19610,19610,0
20230601,153400,12728226330,19610,19610,19610,19610,0
20230601,153300,12728226330,19610,19610,19610,19610,0
20230601,153200,12728226330,19610,19610,19610,19610,0
20230601,153100,12728226330,19610,19610,19610,19610,0
20230601,153000,12728226330,19610,19610,19610,19610,8368
20230601,152900,12564129850,19500,19500,19500,19500,0
20230601,152800,12564129850,19500,19500,19500,19500,0
20230601,152700,12564129850,19500,19500,19500,19500,0
20230601,152600,12564129850,19500,19500,19500,19500,0
20230601,152500,12564129850,19500,19500,19500,19500,0
20230601,152400,12564129850,19500,19500,19500,19500,0
20230601,152300,12564129850,19500,19500,19500,19500,0
20230601,152200,12564129850,19500,19500,19500,19500,0
20230601,152100,12564129850,19500,19500,19500,19500,0
20230601,152000,12564129850,19500,19500,19500,19500,0
20230601,151900,12564129850,19500,19510,19530,19500,1353
20230601,151800,12537731360,19510,19530,19530,19500,1558
20230601,151700,12507331930,19530,19530,19530,19510,919
20230601,151600,12489385240,19520,19480,19520,19480,1410
20230601,151500,12461868280,19480,19490,19520,19480,1489
20230601,151400,12432813740,19490,19490,19490,19480,882
20230601,151300,12415624420,19490,19510,19510,19480,3093
20230601,151200,12355318160,19510,19530,19530,19510,1284
20230601,151100,12330265670,19530,19530,19530,19500,3781
20230601,151000,12256504350,19540,19540,19540,19530,567
20230601,150900,12245429200,19530,19530,19530,19530,1124
20230601,150800,12223477480,19530,19510,19530,19510,281
20230601,150700,12217991940,19520,19520,19530,19520,709
20230601,150600,12204152210,19530,19540,19540,19520,715
20230601,150500,12190188440,19540,19520,19540,19520,594
20230601,150400,12178589390,19510,19500,19520,19500,247
20230601,150300,12173768880,19500,19520,19520,19500,865
20230601,150200,12156894410,19520,19540,19550,19520,641
20230601,150100,12144373230,19520,19540,19550,19520,173
20230601,150000,12140994980,19540,19500,19540,19500,1444
20230601,145900,12112811250,19500,19520,19520,19490,302
20230601,145800,12106917730,19520,19520,19520,19490,210
20230601,145700,12102820930,19480,19520,19520,19480,358
20230601,145600,12095842670,19520,19500,19520,19480,338
20230601,145500,12089252820,19490,19560,19570,19490,293
20230601,145400,12083537240,19580,19550,19580,19550,666
20230601,145300,12070501840,19490,19460,19540,19460,895
20230601,145200,12053041900,19490,19490,19490,19450,1818
20230601,145100,12017653120,19490,19520,19520,19460,4995
20230601,145000,11920341950,19560,19510,19560,19510,266
20230601,144900,11915149760,19510,19530,19530,19510,1090
20230601,144800,11893877670,19530,19510,19530,19510,164
20230601,144700,11890676620,19510,19510,19520,19500,3803
20230601,144600,11816504160,19520,19570,19580,19520,931
20230601,144500,11798301790,19570,19570,19580,19570,757
20230601,144400,11783485650,19570,19560,19570,19550,208
20230601,144300,11779415420,19560,19550,19560,19550,325
20230601,144200,11773061420,19540,19510,19540,19510,1099
20230601,144100,11751604970,19510,19520,19520,19500,653
20230601,144000,11738866270,19510,19500,19520,19500,895
20230601,143900,11721399830,19510,19520,19530,19500,1171
20230601,143800,11698550670,19520,19530,19550,19520,967
20230601,143700,11679668730,19580,19580,19580,19520,2658
20230601,143600,11627720280,19580,19590,19600,19580,278
20230601,143500,11622274820,19590,19580,19590,19580,584
20230601,143400,11610837930,19590,19580,19590,19570,109
20230601,143300,11608703990,19580,19570,19590,19570,314
20230601,143200,11602555880,19580,19570,19590,19560,172
20230601,143100,11599189240,19570,19570,19570,19560,157
20230601,143000,11596117060,19570,19540,19570,19540,461
20230601,142900,11587108200,19540,19540,19540,19530,293
20230601,142800,11581383600,19540,19520,19540,19520,382
20230601,142700,11573919340,19520,19530,19540,19510,925
20230601,142600,11555862410,19530,19560,19570,19530,1025
20230601,142500,11535838630,19560,19610,19610,19560,1290
20230601,142400,11510589810,19600,19620,19620,19590,30
20230601,142300,11510001440,19620,19620,19620,19590,1944
20230601,142200,11471908570,19610,19620,19620,19610,236
20230601,142100,11467279950,19620,19600,19620,19600,368
20230601,142000,11460062660,19620,19620,19620,19620,25
20230601,141900,11459572160,19630,19620,19630,19600,195
20230601,141800,11455746490,19620,19600,19620,19600,150
20230601,141700,11452804690,19610,19630,19630,19610,282
20230601,141600,11447273930,19620,19630,19630,19620,147
20230601,141500,11444388450,19630,19620,19630,19600,242
20230601,141400,11439641100,19600,19600,19600,19600,8
20230601,141300,11439484300,19620,19610,19620,19600,134
20230601,141200,11436857390,19600,19630,19630,19600,62
20230601,141100,11435641020,19630,19600,19630,19600,130
20230601,141000,11433089870,19630,19640,19650,19630,537
20230601,140900,11422543470,19650,19650,19650,19640,39
20230601,140800,11421777160,19640,19650,19650,19640,160
20230601,140700,11418634120,19660,19670,19680,19660,828
20230601,140600,11402345590,19680,19680,19680,19680,19
20230601,140500,11401971670,19680,19610,19680,19610,4963
20230601,140400,11304494320,19610,19590,19610,19590,2587
20230601,140300,11253788770,19590,19570,19590,19570,1374
20230601,140200,11226885070,19580,19580,19590,19580,1293
20230601,140100,11201567880,19590,19570,19590,19570,861
20230601,140000,11184707700,19570,19570,19570,19570,494
20230601,135900,11175040120,19580,19560,19580,19560,695
20230601,135800,11161436830,19570,19530,19570,19530,652
20230601,135700,11148683230,19560,19560,19560,19560,54
20230601,135600,11147626990,19570,19540,19570,19530,220
20230601,135500,11143324770,19540,19570,19570,19540,70
20230601,135400,11141954900,19570,19540,19570,19520,1047
20230601,135300,11121505600,19530,19530,19530,19530,62
20230601,135200,11120294740,19530,19540,19540,19530,48
20230601,135100,11119356870,19540,19510,19540,19500,1927
20230601,135000,11081756020,19510,19560,19570,19510,1486
20230601,134900,11052719830,19570,19570,19570,19550,142
20230601,134800,11049942140,19570,19600,19600,19570,816
20230601,134700,11033965220,19600,19590,19600,19590,191
20230601,134600,11030221680,19590,19580,19590,19580,239
20230601,134500,11025539740,19580,19590,19590,19580,79
20230601,134400,11023992430,19580,19590,19590,19570,115
20230601,134300,11021740110,19590,19590,19590,19570,60
20230601,134200,11020564730,19570,19580,19590,19560,129
20230601,134100,11018039530,19600,19630,19630,19600,998
20230601,134000,10998455060,19630,19580,19630,19580,160
20230601,133900,10995315260,19580,19630,19640,19580,459
20230601,133800,10986310880,19630,19600,19650,19600,336
20230601,133700,10979718570,19600,19600,19600,19600,67
20230601,133600,10978405370,19620,19630,19630,19620,90
20230601,133500,10976639450,19630,19620,19630,19600,146
20230601,133400,10973774980,19610,19630,19630,19600,16
20230601,133300,10973461030,19630,19600,19630,19590,899
20230601,133200,10955844100,19600,19610,19630,19600,489
20230601,133100,10946249480,19630,19610,19630,19610,723
20230601,133000,10932063960,19630,19630,19630,19630,327
20230601,132900,10925644950,19630,19600,19630,19600,44
20230601,132800,10924781380,19590,19600,19640,19590,165
20230601,132700,10921544920,19600,19600,19600,19600,126
20230601,132600,10919075320,19600,19590,19600,19590,389
20230601,132500,10911451640,19590,19600,19600,19590,162
20230601,132400,10908277120,19600,19600,19600,19590,103
20230601,132300,10906258840,19590,19600,19600,19590,918
20230601,132200,10888267060,19600,19580,19600,19580,136
20230601,132100,10885602680,19580,19620,19650,19580,1338
20230601,132000,10859348320,19620,19630,19650,19620,2086
20230601,131900,10818409770,19630,19620,19650,19620,275
20230601,131800,10813012050,19620,19650,19650,19610,703
20230601,131700,10799215900,19610,19650,19660,19610,2623
20230601,131600,10747739380,19650,19640,19650,19630,87
20230601,131500,10746030080,19640,19650,19650,19640,48
20230601,131400,10745087110,19610,19630,19680,19610,2714
20230601,131300,10691737090,19650,19610,19650,19600,554
20230601,131200,10680861150,19600,19580,19600,19580,295
20230601,131100,10675082070,19580,19610,19610,19580,612
20230601,131000,10663093940,19600,19580,19620,19580,398
20230601,130900,10655296070,19580,19570,19580,19560,416
20230601,130800,10647151890,19580,19610,19610,19580,1001
20230601,130700,10627538800,19620,19590,19620,19580,551
20230601,130600,10616740870,19600,19600,19600,19580,196
20230601,130500,10612899750,19590,19620,19630,19590,1717
20230601,130400,10579215790,19610,19560,19610,19560,1113
20230601,130300,10557412160,19550,19550,19550,19540,418
20230601,130200,10549240760,19550,19540,19550,19540,378
20230601,130100,10541853430,19540,19540,19540,19540,64
20230601,130000,10540602870,19520,19540,19540,19520,752
20230601,125900,10525916030,19530,19520,19530,19520,81
20230601,125800,10524334350,19520,19530,19530,19520,407
20230601,125700,10516386540,19530,19530,19530,19530,38
20230601,125600,10515644400,19520,19530,19530,19520,86
20230601,125500,10513965270,19530,19530,19530,19510,880
20230601,125400,10496786120,19530,19520,19530,19520,420
20230601,125300,10488586390,19520,19520,19520,19520,356
20230601,125200,10481637270,19520,19520,19540,19520,193
20230601,125100,10477868290,19520,19560,19560,19520,538
20230601,125000,10467358560,19560,19530,19560,19530,301
20230601,124900,10461475920,19530,19520,19530,19520,276
20230601,124800,10456086640,19520,19520,19530,19520,398
20230601,124700,10448317550,19520,19520,19520,19500,53
20230601,124600,10447283270,19520,19510,19520,19500,1131
20230601,124500,10425224560,19510,19510,19520,19510,1714
20230601,124400,10391783850,19510,19530,19530,19510,421
20230601,124300,10383565690,19530,19520,19530,19520,398
20230601,124200,10375796280,19530,19540,19540,19520,584
20230601,124100,10364394610,19520,19530,19550,19520,435
20230601,124000,10355900180,19550,19550,19550,19550,26
20230601,123900,10355391880,19530,19530,19530,19530,70
20230601,123800,10354024780,19580,19530,19580,19520,271
20230601,123700,10348729950,19590,19540,19590,19530,1062
20230601,123600,10327980320,19540,19540,19560,19540,186
20230601,123500,10324344840,19550,19530,19550,19530,534
20230601,123400,10313907760,19530,19560,19600,19530,2286
20230601,123300,10269241540,19600,19570,19600,19560,1501
20230601,123200,10239877660,19600,19610,19610,19570,5023
20230601,123100,10141436610,19600,19610,19610,19600,1033
20230601,123000,10121182540,19610,19630,19630,19610,483
20230601,122900,10111710170,19630,19620,19630,19610,1415
20230601,122800,10083956890,19630,19630,19630,19630,91
20230601,122700,10082170560,19630,19670,19670,19630,220
20230601,122600,10077850130,19670,19660,19670,19630,519
20230601,122500,10067646550,19670,19670,19680,19660,984
20230601,122400,10048291130,19660,19670,19670,19660,14
20230601,122300,10048015760,19680,19680,19680,19660,76
20230601,122200,10046520310,19680,19680,19680,19670,304
20230601,122100,10040537610,19680,19660,19680,19650,533
20230601,122000,10030056230,19660,19650,19660,19650,179
20230601,121900,10026538490,19660,19660,19660,19660,62
20230601,121800,10025319570,19670,19650,19680,19650,449
20230601,121700,10016489810,19650,19630,19650,19630,221
20230601,121600,10012148750,19610,19610,19610,19600,781
20230601,121500,9996833440,19610,19600,19610,19600,710
20230601,121400,9982916960,19610,19620,19620,19600,2424
20230601,121300,9935382260,19620,19640,19640,19620,813
20230601,121200,9919423940,19650,19670,19680,19650,1026
20230601,121100,9899254810,19670,19690,19690,19670,1052
20230601,121000,9878552910,19700,19700,19740,19700,79
20230601,120900,9876995130,19700,19710,19730,19700,690
20230601,120800,9863393650,19710,19740,19740,19710,439
20230601,120700,9854738950,19740,19740,19750,19710,2840
20230601,120600,9798709870,19740,19730,19750,19730,79
20230601,120500,9797150650,19740,19750,19750,19730,737
20230601,120400,9782601630,19750,19750,19750,19750,115
20230601,120300,9780330380,19750,19740,19750,19740,465
20230601,120200,9771149210,19740,19750,19760,19740,1945
20230601,120100,9732743470,19760,19760,19760,19750,447
20230601,120000,9723912810,19760,19760,19760,19750,290
20230601,115900,9718184940,19760,19740,19760,19740,2971
20230601,115800,9659526710,19740,19750,19750,19740,1072
20230601,115700,9638355580,19750,19710,19760,19700,4033
20230601,115600,9558750040,19710,19710,19710,19710,306
20230601,115500,9552718780,19710,19720,19720,19710,215
20230601,115400,9548479490,19730,19650,19730,19650,5904
20230601,115300,9432249820,19640,19660,19660,19640,391
20230601,115200,9424566840,19650,19660,19660,19650,969
20230601,115100,9405523610,19670,19670,19670,19640,139
20230601,115000,9402791680,19670,19660,19670,19640,1532
20230601,114900,9372687040,19660,19670,19680,19650,871
20230601,114800,9355559700,19680,19670,19690,19650,749
20230601,114700,9340830120,19690,19690,19690,19690,41
20230601,114600,9340022830,19710,19670,19710,19640,853
20230601,114500,9323250000,19670,19720,19730,19670,2455
20230601,114400,9274894890,19720,19730,19740,19720,380
20230601,114300,9267399420,19730,19740,19750,19730,1739
20230601,114200,9233073730,19740,19730,19740,19720,745
20230601,114100,9218373370,19720,19750,19750,19720,1707
20230601,114000,9184676160,19750,19680,19770,19680,14266
20230601,113900,8903623910,19690,19680,19690,19670,1128
20230601,113800,8881421190,19690,19650,19690,19650,2359
20230601,113700,8835018260,19650,19660,19660,19650,506
20230601,113600,8825071960,19660,19620,19670,19600,1205
20230601,113500,8801410680,19600,19600,19680,19600,2383
20230601,113400,8754621930,19600,19560,19600,19560,1623
20230601,113300,8722848640,19560,19550,19560,19530,570
20230601,113200,8711709160,19570,19550,19570,19540,926
20230601,113100,8693605010,19530,19540,19540,19530,13
20230601,113000,8693351040,19540,19530,19550,19530,149
20230601,112900,8690439850,19550,19550,19550,19550,102
20230601,112800,8688445750,19550,19540,19550,19530,586
20230601,112700,8676995370,19540,19530,19540,19530,132
20230601,112600,8674416110,19530,19540,19540,19530,176
20230601,112500,8670977220,19540,19550,19550,19530,419
20230601,112400,8662787640,19550,19550,19550,19540,71
20230601,112300,8661399650,19550,19560,19560,19540,144
20230601,112200,8658584420,19550,19560,19560,19550,786
20230601,112100,8643211250,19560,19570,19570,19560,613
20230601,112000,8631219570,19560,19550,19570,19550,740
20230601,111900,8616746570,19550,19500,19550,19500,551
20230601,111800,8605986020,19500,19470,19500,19460,816
20230601,111700,8590100720,19470,19460,19500,19460,416
20230601,111600,8582001750,19460,19470,19470,19450,2914
20230601,111500,8525295110,19470,19490,19490,19460,2178
20230601,111400,8482885480,19490,19520,19520,19490,3684
20230601,111300,8411058890,19520,19560,19560,19520,1215
20230601,111200,8387325760,19540,19560,19560,19540,147
20230601,111100,8384450540,19520,19550,19570,19520,690
20230601,111000,8370960940,19580,19520,19590,19520,483
20230601,110900,8361506450,19520,19550,19550,19510,262
20230601,110800,8356387880,19500,19500,19520,19500,126
20230601,110700,8353930020,19500,19500,19500,19490,560
20230601,110600,8343010050,19490,19500,19500,19490,623
20230601,110500,8330865930,19500,19540,19550,19490,5580
20230601,110400,8221971160,19550,19560,19560,19530,1840
20230601,110300,8186009050,19550,19540,19560,19530,1259
20230601,110200,8161396160,19540,19530,19550,19530,1000
20230601,110100,8141852990,19530,19520,19530,19520,994
20230601,110000,8122449160,19520,19540,19550,19510,1251
20230601,105900,8098028670,19520,19520,19540,19510,1447
20230601,105800,8069776900,19520,19540,19560,19520,3663
20230601,105700,7998238700,19550,19610,19630,19550,10140
20230601,105600,7799614390,19610,19650,19650,19610,2052
20230601,105500,7759335060,19650,19660,19670,19620,3872
20230601,105400,7683205250,19660,19650,19690,19650,432
20230601,105300,7674709830,19650,19690,19690,19650,1412
20230601,105200,7646956620,19670,19620,19680,19610,1049
20230601,105100,7626360380,19620,19630,19630,19600,2563
20230601,105000,7576094310,19620,19730,19730,19620,4761
20230601,104900,7482395900,19760,19750,19770,19730,6662
20230601,104800,7350874910,19760,19760,19780,19740,2275
20230601,104700,7305923010,19740,19750,19760,19720,1470
20230601,104600,7276905550,19760,19770,19800,19760,2194
20230601,104500,7233513440,19760,19800,19810,19760,4727
20230601,104400,7139948370,19800,19800,19810,19780,6215
20230601,104300,7016898020,19800,19760,19800,19750,8032
20230601,104200,6858019070,19750,19750,19760,19750,5063
20230601,104100,6757992150,19740,19730,19760,19710,12332
20230601,104000,6514463360,19730,19630,19740,19630,28360
20230601,103900,5956674230,19630,19600,19640,19600,1924
20230601,103800,5918944260,19600,19600,19600,19580,695
20230601,103700,5905325030,19580,19590,19600,19560,3160
20230601,103600,5843461310,19600,19640,19650,19600,1244
20230601,103500,5819045800,19650,19610,19660,19610,19890
20230601,103400,5428326930,19610,19570,19620,19570,5924
20230601,103300,5312193430,19560,19580,19590,19520,2362
20230601,103200,5266005720,19580,19610,19610,19580,1705
20230601,103100,5232586900,19610,19620,19620,19610,1071
20230601,103000,5211580730,19620,19600,19630,19600,2132
20230601,102900,5169757700,19600,19620,19640,19600,1323
20230601,102800,5143791850,19620,19620,19630,19600,3341
20230601,102700,5078239020,19620,19610,19640,19600,4044
20230601,102600,4998902900,19610,19620,19630,19600,8439
20230601,102500,4833357120,19620,19550,19620,19550,12138
20230601,102400,4595531890,19550,19510,19550,19510,1535
20230601,102300,4565554040,19510,19510,19540,19510,1242
20230601,102200,4541307350,19540,19490,19550,19480,2856
20230601,102100,4485566800,19490,19470,19540,19450,8385
20230601,102000,4322131000,19470,19440,19480,19440,1456
20230601,101900,4293790190,19440,19360,19440,19360,2977
20230601,101800,4236035630,19360,19190,19360,19190,1021
20230601,101700,4216356780,19220,19210,19220,19200,1456
20230601,101600,4188391890,19200,19240,19240,19200,1041
20230601,101500,4168394200,19240,19220,19240,19220,819
20230601,101400,4152643450,19220,19240,19240,19220,459
20230601,101300,4143817350,19240,19210,19240,19210,288
20230601,101200,4138277670,19240,19240,19240,19210,531
20230601,101100,4128070300,19240,19210,19240,19210,333
20230601,101000,4121664680,19210,19200,19210,19200,873
20230601,100900,4104895740,19200,19240,19240,19200,930
20230601,100800,4087024360,19240,19210,19240,19200,105
20230601,100700,4085007290,19210,19230,19230,19180,1885
20230601,100600,4048807780,19240,19260,19270,19240,1822
20230601,100500,4013732370,19260,19260,19260,19260,464
20230601,100400,4004795730,19260,19270,19270,19260,249
20230601,100300,3999997510,19280,19250,19280,19240,1942
20230601,100200,3962601460,19240,19240,19250,19240,473
20230601,100100,3953497200,19250,19250,19250,19240,134
20230601,100000,3950918070,19220,19220,19250,19220,298
20230601,095900,3945188090,19220,19260,19270,19220,3139
20230601,095800,3884808510,19260,19310,19310,19260,807
20230601,095700,3869252500,19280,19350,19390,19280,1936
20230601,095600,3831844100,19360,19310,19360,19310,2192
20230601,095500,3789437880,19310,19260,19310,19240,607
20230601,095400,3777738650,19240,19170,19250,19170,6215
20230601,095300,3658371990,19190,19180,19190,19150,1864
20230601,095200,3622639660,19170,19150,19200,19150,481
20230601,095100,3613408360,19150,19140,19200,19130,3023
20230601,095000,3555484720,19140,19200,19230,19130,2808
20230601,094900,3501637850,19200,19250,19250,19200,3639
20230601,094800,3431711740,19250,19250,19260,19250,618
20230601,094700,3419814400,19250,19250,19260,19240,428
20230601,094600,3411575760,19260,19290,19290,19250,2181
20230601,094500,3369557880,19290,19300,19300,19260,354
20230601,094400,3362734480,19260,19300,19330,19260,1868
20230601,094300,3326719560,19260,19260,19270,19250,511
20230601,094200,3316878060,19260,19300,19300,19250,2096
20230601,094100,3276474030,19310,19290,19340,19290,1448
20230601,094000,3248504470,19290,19320,19340,19290,5386
20230601,093900,3144550630,19340,19320,19340,19310,2161
20230601,093800,3102786670,19330,19470,19470,19330,6187
20230601,093700,2982754920,19470,19480,19480,19450,2090
20230601,093600,2942090860,19520,19470,19520,19460,2674
20230601,093500,2889998260,19470,19590,19650,19470,16827
20230601,093400,2560241030,19590,19560,19600,19540,6367
20230601,093300,2435609510,19570,19520,19570,19520,1991
20230601,093200,2396677200,19520,19520,19530,19500,2055
20230601,093100,2356592720,19520,19560,19570,19520,1793
20230601,093000,2321553130,19560,19570,19570,19550,2255
20230601,092900,2277452760,19570,19530,19570,19530,2412
20230601,092800,2230279650,19530,19560,19570,19530,2178
20230601,092700,2187705350,19560,19520,19570,19520,4722
20230601,092600,2095340850,19520,19440,19560,19430,3193
20230601,092500,2033124150,19450,19450,19470,19420,5450
20230601,092400,1927200030,19450,19530,19540,19450,3386
20230601,092300,1861157870,19530,19540,19570,19510,5762
20230601,092200,1748583110,19580,19540,19580,19510,5494
20230601,092100,1641290130,19530,19590,19600,19520,5263
20230601,092000,1538360330,19590,19600,19610,19560,4172
20230601,091900,1456631930,19600,19460,19610,19430,11718
20230601,091800,1227575400,19430,19380,19500,19370,10350
20230601,091700,1026614980,19380,19320,19380,19320,2965
20230601,091600,969207750,19320,19350,19350,19320,1205
20230601,091500,945914840,19350,19340,19350,19310,1691
20230601,091400,913204180,19340,19290,19350,19250,2544
20230601,091300,864163070,19300,19330,19360,19300,5826
20230601,091200,751573360,19330,19300,19340,19300,3133
20230601,091100,691030330,19290,19290,19290,19270,1105
20230601,091000,669732700,19290,19260,19300,19260,1678
20230601,090900,637389800,19260,19280,19290,19240,843
20230601,090800,621139830,19280,19230,19290,19230,2422
20230601,090700,574490050,19230,19160,19240,19130,1863
20230601,090600,538776990,19200,19200,19240,19170,1449
20230601,090500,510961240,19200,19190,19200,19130,2128
20230601,090400,470186400,19170,19200,19270,19170,1984
20230601,090300,432094980,19200,19300,19300,19200,2566
20230601,090200,382690590,19310,19250,19350,19210,3181
20230601,090100,321300450,19200,19180,19200,19100,1783
20230601,090000,287157980,19180,19040,19200,19040,15013