KissMeData/018290/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,225900,24348016260,6870,6870,6870,6870,98607
20230601,225800,24348016260,6870,6870,6870,6870,0
20230601,225700,24348016260,6870,6870,6870,6870,0
20230601,225600,24348016260,6870,6870,6870,6870,0
20230601,225500,24348016260,6870,6870,6870,6870,0
20230601,225400,24348016260,6870,6870,6870,6870,0
20230601,225300,24348016260,6870,6870,6870,6870,0
20230601,225200,24348016260,6870,6870,6870,6870,0
20230601,225100,24348016260,6870,6870,6870,6870,0
20230601,225000,24348016260,6870,6870,6870,6870,0
20230601,224900,24348016260,6870,6870,6870,6870,0
20230601,224800,24348016260,6870,6870,6870,6870,0
20230601,224700,24348016260,6870,6870,6870,6870,0
20230601,224600,24348016260,6870,6870,6870,6870,0
20230601,224500,24348016260,6870,6870,6870,6870,0
20230601,224400,24348016260,6870,6870,6870,6870,0
20230601,224300,24348016260,6870,6870,6870,6870,0
20230601,224200,24348016260,6870,6870,6870,6870,0
20230601,224100,24348016260,6870,6870,6870,6870,0
20230601,224000,24348016260,6870,6870,6870,6870,0
20230601,223900,24348016260,6870,6870,6870,6870,0
20230601,223800,24348016260,6870,6870,6870,6870,0
20230601,223700,24348016260,6870,6870,6870,6870,0
20230601,223600,24348016260,6870,6870,6870,6870,0
20230601,223500,24348016260,6870,6870,6870,6870,0
20230601,223400,24348016260,6870,6870,6870,6870,0
20230601,223300,24348016260,6870,6870,6870,6870,0
20230601,223200,24348016260,6870,6870,6870,6870,0
20230601,223100,24348016260,6870,6870,6870,6870,0
20230601,223000,24348016260,6870,6870,6870,6870,0
20230601,222900,24348016260,6870,6870,6870,6870,98607
20230601,222800,24348016260,6870,6870,6870,6870,0
20230601,222700,24348016260,6870,6870,6870,6870,0
20230601,222600,24348016260,6870,6870,6870,6870,0
20230601,222500,24348016260,6870,6870,6870,6870,0
20230601,222400,24348016260,6870,6870,6870,6870,0
20230601,222300,24348016260,6870,6870,6870,6870,0
20230601,222200,24348016260,6870,6870,6870,6870,0
20230601,222100,24348016260,6870,6870,6870,6870,0
20230601,222000,24348016260,6870,6870,6870,6870,0
20230601,221900,24348016260,6870,6870,6870,6870,0
20230601,221800,24348016260,6870,6870,6870,6870,0
20230601,221700,24348016260,6870,6870,6870,6870,0
20230601,221600,24348016260,6870,6870,6870,6870,0
20230601,221500,24348016260,6870,6870,6870,6870,0
20230601,221400,24348016260,6870,6870,6870,6870,0
20230601,221300,24348016260,6870,6870,6870,6870,0
20230601,221200,24348016260,6870,6870,6870,6870,0
20230601,221100,24348016260,6870,6870,6870,6870,0
20230601,221000,24348016260,6870,6870,6870,6870,0
20230601,220900,24348016260,6870,6870,6870,6870,0
20230601,220800,24348016260,6870,6870,6870,6870,0
20230601,220700,24348016260,6870,6870,6870,6870,0
20230601,220600,24348016260,6870,6870,6870,6870,0
20230601,220500,24348016260,6870,6870,6870,6870,0
20230601,220400,24348016260,6870,6870,6870,6870,0
20230601,220300,24348016260,6870,6870,6870,6870,0
20230601,220200,24348016260,6870,6870,6870,6870,0
20230601,220100,24348016260,6870,6870,6870,6870,0
20230601,220000,24348016260,6870,6870,6870,6870,0
20230601,215900,24348016260,6870,6870,6870,6870,98607
20230601,215800,24348016260,6870,6870,6870,6870,0
20230601,215700,24348016260,6870,6870,6870,6870,0
20230601,215600,24348016260,6870,6870,6870,6870,0
20230601,215500,24348016260,6870,6870,6870,6870,0
20230601,215400,24348016260,6870,6870,6870,6870,0
20230601,215300,24348016260,6870,6870,6870,6870,0
20230601,215200,24348016260,6870,6870,6870,6870,0
20230601,215100,24348016260,6870,6870,6870,6870,0
20230601,215000,24348016260,6870,6870,6870,6870,0
20230601,214900,24348016260,6870,6870,6870,6870,0
20230601,214800,24348016260,6870,6870,6870,6870,0
20230601,214700,24348016260,6870,6870,6870,6870,0
20230601,214600,24348016260,6870,6870,6870,6870,0
20230601,214500,24348016260,6870,6870,6870,6870,0
20230601,214400,24348016260,6870,6870,6870,6870,0
20230601,214300,24348016260,6870,6870,6870,6870,0
20230601,214200,24348016260,6870,6870,6870,6870,0
20230601,214100,24348016260,6870,6870,6870,6870,0
20230601,214000,24348016260,6870,6870,6870,6870,0
20230601,213900,24348016260,6870,6870,6870,6870,0
20230601,213800,24348016260,6870,6870,6870,6870,0
20230601,213700,24348016260,6870,6870,6870,6870,0
20230601,213600,24348016260,6870,6870,6870,6870,0
20230601,213500,24348016260,6870,6870,6870,6870,0
20230601,213400,24348016260,6870,6870,6870,6870,0
20230601,213300,24348016260,6870,6870,6870,6870,0
20230601,213200,24348016260,6870,6870,6870,6870,0
20230601,213100,24348016260,6870,6870,6870,6870,0
20230601,213000,24348016260,6870,6870,6870,6870,0
20230601,212900,24348016260,6870,6870,6870,6870,98607
20230601,212800,24348016260,6870,6870,6870,6870,0
20230601,212700,24348016260,6870,6870,6870,6870,0
20230601,212600,24348016260,6870,6870,6870,6870,0
20230601,212500,24348016260,6870,6870,6870,6870,0
20230601,212400,24348016260,6870,6870,6870,6870,0
20230601,212300,24348016260,6870,6870,6870,6870,0
20230601,212200,24348016260,6870,6870,6870,6870,0
20230601,212100,24348016260,6870,6870,6870,6870,0
20230601,212000,24348016260,6870,6870,6870,6870,0
20230601,211900,24348016260,6870,6870,6870,6870,0
20230601,211800,24348016260,6870,6870,6870,6870,0
20230601,211700,24348016260,6870,6870,6870,6870,0
20230601,211600,24348016260,6870,6870,6870,6870,0
20230601,211500,24348016260,6870,6870,6870,6870,0
20230601,211400,24348016260,6870,6870,6870,6870,0
20230601,211300,24348016260,6870,6870,6870,6870,0
20230601,211200,24348016260,6870,6870,6870,6870,0
20230601,211100,24348016260,6870,6870,6870,6870,0
20230601,211000,24348016260,6870,6870,6870,6870,0
20230601,210900,24348016260,6870,6870,6870,6870,0
20230601,210800,24348016260,6870,6870,6870,6870,0
20230601,210700,24348016260,6870,6870,6870,6870,0
20230601,210600,24348016260,6870,6870,6870,6870,0
20230601,210500,24348016260,6870,6870,6870,6870,0
20230601,210400,24348016260,6870,6870,6870,6870,0
20230601,210300,24348016260,6870,6870,6870,6870,0
20230601,210200,24348016260,6870,6870,6870,6870,0
20230601,210100,24348016260,6870,6870,6870,6870,0
20230601,210000,24348016260,6870,6870,6870,6870,0
20230601,205900,24348016260,6870,6870,6870,6870,98607
20230601,205800,24348016260,6870,6870,6870,6870,0
20230601,205700,24348016260,6870,6870,6870,6870,0
20230601,205600,24348016260,6870,6870,6870,6870,0
20230601,205500,24348016260,6870,6870,6870,6870,0
20230601,205400,24348016260,6870,6870,6870,6870,0
20230601,205300,24348016260,6870,6870,6870,6870,0
20230601,205200,24348016260,6870,6870,6870,6870,0
20230601,205100,24348016260,6870,6870,6870,6870,0
20230601,205000,24348016260,6870,6870,6870,6870,0
20230601,204900,24348016260,6870,6870,6870,6870,0
20230601,204800,24348016260,6870,6870,6870,6870,0
20230601,204700,24348016260,6870,6870,6870,6870,0
20230601,204600,24348016260,6870,6870,6870,6870,0
20230601,204500,24348016260,6870,6870,6870,6870,0
20230601,204400,24348016260,6870,6870,6870,6870,0
20230601,204300,24348016260,6870,6870,6870,6870,0
20230601,204200,24348016260,6870,6870,6870,6870,0
20230601,204100,24348016260,6870,6870,6870,6870,0
20230601,204000,24348016260,6870,6870,6870,6870,0
20230601,203900,24348016260,6870,6870,6870,6870,0
20230601,203800,24348016260,6870,6870,6870,6870,0
20230601,203700,24348016260,6870,6870,6870,6870,0
20230601,203600,24348016260,6870,6870,6870,6870,0
20230601,203500,24348016260,6870,6870,6870,6870,0
20230601,203400,24348016260,6870,6870,6870,6870,0
20230601,203300,24348016260,6870,6870,6870,6870,0
20230601,203200,24348016260,6870,6870,6870,6870,0
20230601,203100,24348016260,6870,6870,6870,6870,0
20230601,203000,24348016260,6870,6870,6870,6870,0
20230601,202900,24348016260,6870,6870,6870,6870,98607
20230601,202800,24348016260,6870,6870,6870,6870,0
20230601,202700,24348016260,6870,6870,6870,6870,0
20230601,202600,24348016260,6870,6870,6870,6870,0
20230601,202500,24348016260,6870,6870,6870,6870,0
20230601,202400,24348016260,6870,6870,6870,6870,0
20230601,202300,24348016260,6870,6870,6870,6870,0
20230601,202200,24348016260,6870,6870,6870,6870,0
20230601,202100,24348016260,6870,6870,6870,6870,0
20230601,202000,24348016260,6870,6870,6870,6870,0
20230601,201900,24348016260,6870,6870,6870,6870,0
20230601,201800,24348016260,6870,6870,6870,6870,0
20230601,201700,24348016260,6870,6870,6870,6870,0
20230601,201600,24348016260,6870,6870,6870,6870,0
20230601,201500,24348016260,6870,6870,6870,6870,0
20230601,201400,24348016260,6870,6870,6870,6870,0
20230601,201300,24348016260,6870,6870,6870,6870,0
20230601,201200,24348016260,6870,6870,6870,6870,0
20230601,201100,24348016260,6870,6870,6870,6870,0
20230601,201000,24348016260,6870,6870,6870,6870,0
20230601,200900,24348016260,6870,6870,6870,6870,0
20230601,200800,24348016260,6870,6870,6870,6870,0
20230601,200700,24348016260,6870,6870,6870,6870,0
20230601,200600,24348016260,6870,6870,6870,6870,0
20230601,200500,24348016260,6870,6870,6870,6870,0
20230601,200400,24348016260,6870,6870,6870,6870,0
20230601,200300,24348016260,6870,6870,6870,6870,0
20230601,200200,24348016260,6870,6870,6870,6870,0
20230601,200100,24348016260,6870,6870,6870,6870,0
20230601,200000,24348016260,6870,6870,6870,6870,0
20230601,195900,24348016260,6870,6870,6870,6870,98607
20230601,195800,24348016260,6870,6870,6870,6870,0
20230601,195700,24348016260,6870,6870,6870,6870,0
20230601,195600,24348016260,6870,6870,6870,6870,0
20230601,195500,24348016260,6870,6870,6870,6870,0
20230601,195400,24348016260,6870,6870,6870,6870,0
20230601,195300,24348016260,6870,6870,6870,6870,0
20230601,195200,24348016260,6870,6870,6870,6870,0
20230601,195100,24348016260,6870,6870,6870,6870,0
20230601,195000,24348016260,6870,6870,6870,6870,0
20230601,194900,24348016260,6870,6870,6870,6870,0
20230601,194800,24348016260,6870,6870,6870,6870,0
20230601,194700,24348016260,6870,6870,6870,6870,0
20230601,194600,24348016260,6870,6870,6870,6870,0
20230601,194500,24348016260,6870,6870,6870,6870,0
20230601,194400,24348016260,6870,6870,6870,6870,0
20230601,194300,24348016260,6870,6870,6870,6870,0
20230601,194200,24348016260,6870,6870,6870,6870,0
20230601,194100,24348016260,6870,6870,6870,6870,0
20230601,194000,24348016260,6870,6870,6870,6870,0
20230601,193900,24348016260,6870,6870,6870,6870,0
20230601,193800,24348016260,6870,6870,6870,6870,0
20230601,193700,24348016260,6870,6870,6870,6870,0
20230601,193600,24348016260,6870,6870,6870,6870,0
20230601,193500,24348016260,6870,6870,6870,6870,0
20230601,193400,24348016260,6870,6870,6870,6870,0
20230601,193300,24348016260,6870,6870,6870,6870,0
20230601,193200,24348016260,6870,6870,6870,6870,0
20230601,193100,24348016260,6870,6870,6870,6870,0
20230601,193000,24348016260,6870,6870,6870,6870,0
20230601,192900,24348016260,6870,6870,6870,6870,98607
20230601,192800,24348016260,6870,6870,6870,6870,0
20230601,192700,24348016260,6870,6870,6870,6870,0
20230601,192600,24348016260,6870,6870,6870,6870,0
20230601,192500,24348016260,6870,6870,6870,6870,0
20230601,192400,24348016260,6870,6870,6870,6870,0
20230601,192300,24348016260,6870,6870,6870,6870,0
20230601,192200,24348016260,6870,6870,6870,6870,0
20230601,192100,24348016260,6870,6870,6870,6870,0
20230601,192000,24348016260,6870,6870,6870,6870,0
20230601,191900,24348016260,6870,6870,6870,6870,0
20230601,191800,24348016260,6870,6870,6870,6870,0
20230601,191700,24348016260,6870,6870,6870,6870,0
20230601,191600,24348016260,6870,6870,6870,6870,0
20230601,191500,24348016260,6870,6870,6870,6870,0
20230601,191400,24348016260,6870,6870,6870,6870,0
20230601,191300,24348016260,6870,6870,6870,6870,0
20230601,191200,24348016260,6870,6870,6870,6870,0
20230601,191100,24348016260,6870,6870,6870,6870,0
20230601,191000,24348016260,6870,6870,6870,6870,0
20230601,190900,24348016260,6870,6870,6870,6870,0
20230601,190800,24348016260,6870,6870,6870,6870,0
20230601,190700,24348016260,6870,6870,6870,6870,0
20230601,190600,24348016260,6870,6870,6870,6870,0
20230601,190500,24348016260,6870,6870,6870,6870,0
20230601,190400,24348016260,6870,6870,6870,6870,0
20230601,190300,24348016260,6870,6870,6870,6870,0
20230601,190200,24348016260,6870,6870,6870,6870,0
20230601,190100,24348016260,6870,6870,6870,6870,0
20230601,190000,24348016260,6870,6870,6870,6870,0
20230601,185900,24348016260,6870,6870,6870,6870,98607
20230601,185800,24348016260,6870,6870,6870,6870,0
20230601,185700,24348016260,6870,6870,6870,6870,0
20230601,185600,24348016260,6870,6870,6870,6870,0
20230601,185500,24348016260,6870,6870,6870,6870,0
20230601,185400,24348016260,6870,6870,6870,6870,0
20230601,185300,24348016260,6870,6870,6870,6870,0
20230601,185200,24348016260,6870,6870,6870,6870,0
20230601,185100,24348016260,6870,6870,6870,6870,0
20230601,185000,24348016260,6870,6870,6870,6870,0
20230601,184900,24348016260,6870,6870,6870,6870,0
20230601,184800,24348016260,6870,6870,6870,6870,0
20230601,184700,24348016260,6870,6870,6870,6870,0
20230601,184600,24348016260,6870,6870,6870,6870,0
20230601,184500,24348016260,6870,6870,6870,6870,0
20230601,184400,24348016260,6870,6870,6870,6870,0
20230601,184300,24348016260,6870,6870,6870,6870,0
20230601,184200,24348016260,6870,6870,6870,6870,0
20230601,184100,24348016260,6870,6870,6870,6870,0
20230601,184000,24348016260,6870,6870,6870,6870,0
20230601,183900,24348016260,6870,6870,6870,6870,0
20230601,183800,24348016260,6870,6870,6870,6870,0
20230601,183700,24348016260,6870,6870,6870,6870,0
20230601,183600,24348016260,6870,6870,6870,6870,0
20230601,183500,24348016260,6870,6870,6870,6870,0
20230601,183400,24348016260,6870,6870,6870,6870,0
20230601,183300,24348016260,6870,6870,6870,6870,0
20230601,183200,24348016260,6870,6870,6870,6870,0
20230601,183100,24348016260,6870,6870,6870,6870,0
20230601,183000,24348016260,6870,6870,6870,6870,0
20230601,182900,24348016260,6870,6870,6870,6870,98607
20230601,182800,24348016260,6870,6870,6870,6870,0
20230601,182700,24348016260,6870,6870,6870,6870,0
20230601,182600,24348016260,6870,6870,6870,6870,0
20230601,182500,24348016260,6870,6870,6870,6870,0
20230601,182400,24348016260,6870,6870,6870,6870,0
20230601,182300,24348016260,6870,6870,6870,6870,0
20230601,182200,24348016260,6870,6870,6870,6870,0
20230601,182100,24348016260,6870,6870,6870,6870,0
20230601,182000,24348016260,6870,6870,6870,6870,0
20230601,181900,24348016260,6870,6870,6870,6870,0
20230601,181800,24348016260,6870,6870,6870,6870,0
20230601,181700,24348016260,6870,6870,6870,6870,0
20230601,181600,24348016260,6870,6870,6870,6870,0
20230601,181500,24348016260,6870,6870,6870,6870,0
20230601,181400,24348016260,6870,6870,6870,6870,0
20230601,181300,24348016260,6870,6870,6870,6870,0
20230601,181200,24348016260,6870,6870,6870,6870,0
20230601,181100,24348016260,6870,6870,6870,6870,0
20230601,181000,24348016260,6870,6870,6870,6870,0
20230601,180900,24348016260,6870,6870,6870,6870,0
20230601,180800,24348016260,6870,6870,6870,6870,0
20230601,180700,24348016260,6870,6870,6870,6870,0
20230601,180600,24348016260,6870,6870,6870,6870,0
20230601,180500,24348016260,6870,6870,6870,6870,0
20230601,180400,24348016260,6870,6870,6870,6870,0
20230601,180300,24348016260,6870,6870,6870,6870,0
20230601,180200,24348016260,6870,6870,6870,6870,0
20230601,180100,24348016260,6870,6870,6870,6870,0
20230601,180000,24348016260,6870,6870,6870,6870,0
20230601,175900,24348016260,6870,6870,6870,6870,98607
20230601,175800,24348016260,6870,6870,6870,6870,0
20230601,175700,24348016260,6870,6870,6870,6870,0
20230601,175600,24348016260,6870,6870,6870,6870,0
20230601,175500,24348016260,6870,6870,6870,6870,0
20230601,175400,24348016260,6870,6870,6870,6870,0
20230601,175300,24348016260,6870,6870,6870,6870,0
20230601,175200,24348016260,6870,6870,6870,6870,0
20230601,175100,24348016260,6870,6870,6870,6870,0
20230601,175000,24348016260,6870,6870,6870,6870,0
20230601,174900,24348016260,6870,6870,6870,6870,0
20230601,174800,24348016260,6870,6870,6870,6870,0
20230601,174700,24348016260,6870,6870,6870,6870,0
20230601,174600,24348016260,6870,6870,6870,6870,0
20230601,174500,24348016260,6870,6870,6870,6870,0
20230601,174400,24348016260,6870,6870,6870,6870,0
20230601,174300,24348016260,6870,6870,6870,6870,0
20230601,174200,24348016260,6870,6870,6870,6870,0
20230601,174100,24348016260,6870,6870,6870,6870,0
20230601,174000,24348016260,6870,6870,6870,6870,0
20230601,173900,24348016260,6870,6870,6870,6870,0
20230601,173800,24348016260,6870,6870,6870,6870,0
20230601,173700,24348016260,6870,6870,6870,6870,0
20230601,173600,24348016260,6870,6870,6870,6870,0
20230601,173500,24348016260,6870,6870,6870,6870,0
20230601,173400,24348016260,6870,6870,6870,6870,0
20230601,173300,24348016260,6870,6870,6870,6870,0
20230601,173200,24348016260,6870,6870,6870,6870,0
20230601,173100,24348016260,6870,6870,6870,6870,0
20230601,173000,24348016260,6870,6870,6870,6870,0
20230601,172900,24348016260,6870,6870,6870,6870,98607
20230601,172800,24348016260,6870,6870,6870,6870,0
20230601,172700,24348016260,6870,6870,6870,6870,0
20230601,172600,24348016260,6870,6870,6870,6870,0
20230601,172500,24348016260,6870,6870,6870,6870,0
20230601,172400,24348016260,6870,6870,6870,6870,0
20230601,172300,24348016260,6870,6870,6870,6870,0
20230601,172200,24348016260,6870,6870,6870,6870,0
20230601,172100,24348016260,6870,6870,6870,6870,0
20230601,172000,24348016260,6870,6870,6870,6870,0
20230601,171900,24348016260,6870,6870,6870,6870,0
20230601,171800,24348016260,6870,6870,6870,6870,0
20230601,171700,24348016260,6870,6870,6870,6870,0
20230601,171600,24348016260,6870,6870,6870,6870,0
20230601,171500,24348016260,6870,6870,6870,6870,0
20230601,171400,24348016260,6870,6870,6870,6870,0
20230601,171300,24348016260,6870,6870,6870,6870,0
20230601,171200,24348016260,6870,6870,6870,6870,0
20230601,171100,24348016260,6870,6870,6870,6870,0
20230601,171000,24348016260,6870,6870,6870,6870,0
20230601,170900,24348016260,6870,6870,6870,6870,0
20230601,170800,24348016260,6870,6870,6870,6870,0
20230601,170700,24348016260,6870,6870,6870,6870,0
20230601,170600,24348016260,6870,6870,6870,6870,0
20230601,170500,24348016260,6870,6870,6870,6870,0
20230601,170400,24348016260,6870,6870,6870,6870,0
20230601,170300,24348016260,6870,6870,6870,6870,0
20230601,170200,24348016260,6870,6870,6870,6870,0
20230601,170100,24348016260,6870,6870,6870,6870,0
20230601,170000,24348016260,6870,6870,6870,6870,0
20230601,165900,24348016260,6870,6870,6870,6870,98607
20230601,165800,24348016260,6870,6870,6870,6870,0
20230601,165700,24348016260,6870,6870,6870,6870,0
20230601,165600,24348016260,6870,6870,6870,6870,0
20230601,165500,24348016260,6870,6870,6870,6870,0
20230601,165400,24348016260,6870,6870,6870,6870,0
20230601,165300,24348016260,6870,6870,6870,6870,0
20230601,165200,24348016260,6870,6870,6870,6870,0
20230601,165100,24348016260,6870,6870,6870,6870,0
20230601,165000,24348016260,6870,6870,6870,6870,0
20230601,164900,24348016260,6870,6870,6870,6870,0
20230601,164800,24348016260,6870,6870,6870,6870,0
20230601,164700,24348016260,6870,6870,6870,6870,0
20230601,164600,24348016260,6870,6870,6870,6870,0
20230601,164500,24348016260,6870,6870,6870,6870,0
20230601,164400,24348016260,6870,6870,6870,6870,0
20230601,164300,24348016260,6870,6870,6870,6870,0
20230601,164200,24348016260,6870,6870,6870,6870,0
20230601,164100,24348016260,6870,6870,6870,6870,0
20230601,164000,24348016260,6870,6870,6870,6870,0
20230601,163900,24348016260,6870,6870,6870,6870,0
20230601,163800,24348016260,6870,6870,6870,6870,0
20230601,163700,24348016260,6870,6870,6870,6870,0
20230601,163600,24348016260,6870,6870,6870,6870,0
20230601,163500,24348016260,6870,6870,6870,6870,0
20230601,163400,24348016260,6870,6870,6870,6870,0
20230601,163300,24348016260,6870,6870,6870,6870,0
20230601,163200,24348016260,6870,6870,6870,6870,0
20230601,163100,24348016260,6870,6870,6870,6870,0
20230601,163000,24348016260,6870,6870,6870,6870,0
20230601,162900,24348016260,6870,6870,6870,6870,98607
20230601,162800,24348016260,6870,6870,6870,6870,0
20230601,162700,24348016260,6870,6870,6870,6870,0
20230601,162600,24348016260,6870,6870,6870,6870,0
20230601,162500,24348016260,6870,6870,6870,6870,0
20230601,162400,24348016260,6870,6870,6870,6870,0
20230601,162300,24348016260,6870,6870,6870,6870,0
20230601,162200,24348016260,6870,6870,6870,6870,0
20230601,162100,24348016260,6870,6870,6870,6870,0
20230601,162000,24348016260,6870,6870,6870,6870,0
20230601,161900,24348016260,6870,6870,6870,6870,0
20230601,161800,24348016260,6870,6870,6870,6870,0
20230601,161700,24348016260,6870,6870,6870,6870,0
20230601,161600,24348016260,6870,6870,6870,6870,0
20230601,161500,24348016260,6870,6870,6870,6870,0
20230601,161400,24348016260,6870,6870,6870,6870,0
20230601,161300,24348016260,6870,6870,6870,6870,0
20230601,161200,24348016260,6870,6870,6870,6870,0
20230601,161100,24348016260,6870,6870,6870,6870,0
20230601,161000,24348016260,6870,6870,6870,6870,0
20230601,160900,24348016260,6870,6870,6870,6870,0
20230601,160800,24348016260,6870,6870,6870,6870,0
20230601,160700,24348016260,6870,6870,6870,6870,0
20230601,160600,24348016260,6870,6870,6870,6870,0
20230601,160500,24348016260,6870,6870,6870,6870,0
20230601,160400,24348016260,6870,6870,6870,6870,0
20230601,160300,24348016260,6870,6870,6870,6870,0
20230601,160200,24348016260,6870,6870,6870,6870,0
20230601,160100,24348016260,6870,6870,6870,6870,0
20230601,160000,24348016260,6870,6870,6870,6870,0
20230601,155900,24348016260,6870,6870,6870,6870,98607
20230601,155800,24348016260,6870,6870,6870,6870,0
20230601,155700,24348016260,6870,6870,6870,6870,0
20230601,155600,24348016260,6870,6870,6870,6870,0
20230601,155500,24348016260,6870,6870,6870,6870,0
20230601,155400,24348016260,6870,6870,6870,6870,0
20230601,155300,24348016260,6870,6870,6870,6870,0
20230601,155200,24348016260,6870,6870,6870,6870,0
20230601,155100,24348016260,6870,6870,6870,6870,0
20230601,155000,24348016260,6870,6870,6870,6870,0
20230601,154900,24348016260,6870,6870,6870,6870,0
20230601,154800,24348016260,6870,6870,6870,6870,0
20230601,154700,24348016260,6870,6870,6870,6870,0
20230601,154600,24348016260,6870,6870,6870,6870,0
20230601,154500,24348016260,6870,6870,6870,6870,0
20230601,154400,24348016260,6870,6870,6870,6870,0
20230601,154300,24348016260,6870,6870,6870,6870,0
20230601,154200,24348016260,6870,6870,6870,6870,0
20230601,154100,24348016260,6870,6870,6870,6870,0
20230601,154000,24348016260,6870,6870,6870,6870,0
20230601,153900,24348016260,6870,6870,6870,6870,0
20230601,153800,24348016260,6870,6870,6870,6870,0
20230601,153700,24348016260,6870,6870,6870,6870,0
20230601,153600,24348016260,6870,6870,6870,6870,0
20230601,153500,24348016260,6870,6870,6870,6870,0
20230601,153400,24348016260,6870,6870,6870,6870,0
20230601,153300,24348016260,6870,6870,6870,6870,0
20230601,153200,24348016260,6870,6870,6870,6870,0
20230601,153100,24348016260,6870,6870,6870,6870,0
20230601,153000,24348016260,6870,6870,6870,6870,98607
20230601,152900,23670586170,6890,6890,6890,6890,0
20230601,152800,23670586170,6890,6890,6890,6890,0
20230601,152700,23670586170,6890,6890,6890,6890,0
20230601,152600,23670586170,6890,6890,6890,6890,0
20230601,152500,23670586170,6890,6890,6890,6890,0
20230601,152400,23670586170,6890,6890,6890,6890,0
20230601,152300,23670586170,6890,6890,6890,6890,0
20230601,152200,23670586170,6890,6890,6890,6890,0
20230601,152100,23670586170,6890,6890,6890,6890,0
20230601,152000,23670586170,6890,6890,6890,6890,0
20230601,151900,23670586170,6890,6880,6900,6870,30801
20230601,151800,23458516550,6890,6870,6900,6860,33969
20230601,151700,23224777980,6870,6850,6870,6830,26404
20230601,151600,23043884440,6850,6830,6850,6800,46508
20230601,151500,22726662390,6840,6820,6840,6810,12834
20230601,151400,22639015030,6820,6790,6820,6790,15127
20230601,151300,22536003570,6800,6800,6800,6760,17591
20230601,151200,22416691540,6790,6790,6800,6790,3832
20230601,151100,22390660340,6790,6810,6810,6790,5310
20230601,151000,22354545430,6810,6810,6810,6800,1558
20230601,150900,22343938710,6800,6800,6810,6800,219
20230601,150800,22342449180,6800,6810,6820,6790,10627
20230601,150700,22270115320,6800,6800,6810,6790,2538
20230601,150600,22252851310,6810,6800,6820,6790,5275
20230601,150500,22216949030,6800,6790,6800,6780,6935
20230601,150400,22169824150,6790,6810,6810,6790,4447
20230601,150300,22139576770,6810,6800,6810,6800,12723
20230601,150200,22053003980,6800,6790,6810,6790,3626
20230601,150100,22028342980,6790,6810,6810,6780,7723
20230601,150000,21975877110,6810,6790,6820,6790,25001
20230601,145900,21805671240,6790,6770,6800,6770,10278
20230601,145800,21735908370,6770,6770,6780,6770,412
20230601,145700,21733118910,6770,6770,6780,6760,2591
20230601,145600,21715577850,6770,6750,6770,6750,8506
20230601,145500,21658017560,6760,6740,6760,6740,1180
20230601,145400,21650057330,6740,6740,6750,6730,966
20230601,145300,21643546670,6740,6750,6750,6730,4048
20230601,145200,21616265050,6760,6760,6760,6750,1865
20230601,145100,21603674660,6760,6770,6770,6750,2281
20230601,145000,21588262940,6760,6750,6780,6750,4533
20230601,144900,21557562720,6750,6760,6760,6750,1091
20230601,144800,21550191040,6760,6770,6770,6760,4006
20230601,144700,21523083660,6770,6730,6800,6730,27978
20230601,144600,21333447410,6730,6740,6760,6730,14275
20230601,144500,21237275860,6740,6760,6760,6740,3043
20230601,144400,21216746920,6750,6760,6770,6750,14381
20230601,144300,21119584040,6750,6730,6760,6720,9027
20230601,144200,21058750950,6730,6730,6740,6730,970
20230601,144100,21052221730,6730,6740,6750,6730,4991
20230601,144000,21018599350,6740,6740,6750,6740,4332
20230601,143900,20989376230,6730,6740,6750,6730,3722
20230601,143800,20964293560,6740,6740,6750,6730,3962
20230601,143700,20937602000,6740,6720,6770,6720,21802
20230601,143600,20790404270,6730,6700,6750,6700,38967
20230601,143500,20528426730,6700,6690,6700,6680,1328
20230601,143400,20519531210,6690,6680,6690,6680,1972
20230601,143300,20506348170,6670,6670,6680,6670,1296
20230601,143200,20497703520,6670,6670,6670,6670,1780
20230601,143100,20485830920,6670,6680,6680,6670,1831
20230601,143000,20473618020,6680,6680,6680,6670,2200
20230601,142900,20458937740,6680,6680,6680,6670,1895
20230601,142800,20446297520,6680,6680,6680,6670,1421
20230601,142700,20436812580,6680,6680,6690,6680,1117
20230601,142600,20429350990,6680,6690,6690,6680,454
20230601,142500,20426318110,6690,6690,6690,6680,22
20230601,142400,20426171050,6680,6710,6710,6680,4748
20230601,142300,20394394460,6710,6710,6710,6700,3654
20230601,142200,20369876130,6710,6690,6710,6690,2123
20230601,142100,20355660880,6690,6720,6720,6690,10849
20230601,142000,20282846980,6720,6700,6720,6690,33573
20230601,141900,20057763080,6700,6700,6700,6690,963
20230601,141800,20051316430,6690,6670,6700,6670,4563
20230601,141700,20020800340,6670,6670,6670,6660,2201
20230601,141600,20006128380,6670,6680,6680,6650,12363
20230601,141500,19923733650,6690,6700,6700,6680,3027
20230601,141400,19903480680,6700,6700,6700,6690,5032
20230601,141300,19869784230,6690,6680,6700,6670,20038
20230601,141200,19736007450,6690,6690,6700,6690,1726
20230601,141100,19724460500,6700,6700,6700,6680,2897
20230601,141000,19705076920,6690,6690,6700,6690,2775
20230601,140900,19686503840,6700,6700,6700,6690,1591
20230601,140800,19675858140,6700,6690,6700,6690,5422
20230601,140700,19639577160,6690,6690,6690,6680,2215
20230601,140600,19624758910,6690,6680,6690,6670,1626
20230601,140500,19613896070,6680,6660,6680,6660,2594
20230601,140400,19596598700,6670,6660,6670,6660,1854
20230601,140300,19584248430,6660,6670,6680,6660,1843
20230601,140200,19571962010,6670,6670,6680,6670,2840
20230601,140100,19553014050,6680,6680,6690,6680,1675
20230601,140000,19541818950,6690,6690,6700,6680,5650
20230601,135900,19504025750,6690,6690,6690,6680,4238
20230601,135800,19475693550,6690,6680,6700,6680,23010
20230601,135700,19321829740,6680,6660,6680,6660,5268
20230601,135600,19286703780,6650,6650,6650,6640,2897
20230601,135500,19267438750,6650,6650,6660,6640,9921
20230601,135400,19201490600,6640,6610,6640,6610,5221
20230601,135300,19166883290,6610,6620,6620,6610,765
20230601,135200,19161819010,6630,6620,6630,6610,1619
20230601,135100,19151105700,6610,6620,6640,6610,1169
20230601,135000,19143361730,6630,6620,6630,6610,872
20230601,134900,19137595220,6630,6630,6640,6620,2399
20230601,134800,19121693480,6630,6630,6640,6620,695
20230601,134700,19117086150,6630,6610,6630,6610,1096
20230601,134600,19109830560,6610,6630,6630,6610,4129
20230601,134500,19082501410,6630,6650,6650,6630,91
20230601,134400,19081896880,6650,6630,6650,6630,1444
20230601,134300,19072315640,6630,6630,6630,6610,2484
20230601,134200,19055867840,6630,6630,6630,6620,151
20230601,134100,19054866750,6620,6630,6630,6620,783
20230601,134000,19049675660,6630,6620,6630,6620,497
20230601,133900,19046385390,6620,6640,6640,6620,1786
20230601,133800,19034542280,6640,6650,6650,6630,774
20230601,133700,19029406010,6630,6640,6640,6630,1589
20230601,133600,19018857010,6640,6650,6650,6640,1168
20230601,133500,19011101480,6640,6610,6640,6600,10889
20230601,133400,18939067150,6610,6650,6650,6610,12856
20230601,133300,18853720640,6650,6650,6660,6650,2909
20230601,133200,18834375780,6660,6660,6660,6650,601
20230601,133100,18830378600,6660,6650,6660,6650,4582
20230601,133000,18799905590,6660,6670,6670,6660,653
20230601,132900,18795554520,6670,6660,6670,6650,960
20230601,132800,18789161380,6670,6650,6670,6650,1346
20230601,132700,18780201890,6650,6660,6670,6650,9392
20230601,132600,18717588310,6660,6650,6660,6650,1821
20230601,132500,18705465480,6650,6650,6650,6640,319
20230601,132400,18703345700,6650,6650,6660,6650,3744
20230601,132300,18678441300,6640,6650,6650,6640,1106
20230601,132200,18671091270,6650,6650,6660,6650,442
20230601,132100,18668150430,6650,6650,6660,6650,1401
20230601,132000,18658833770,6650,6650,6660,6650,2023
20230601,131900,18645363480,6650,6650,6670,6650,1975
20230601,131800,18632219810,6650,6660,6670,6650,175
20230601,131700,18631055290,6660,6670,6670,6660,2719
20230601,131600,18612942910,6670,6670,6680,6670,120
20230601,131500,18612142500,6680,6670,6680,6670,1068
20230601,131400,18605018920,6670,6680,6690,6670,929
20230601,131300,18598814320,6670,6680,6690,6670,4008
20230601,131200,18572038220,6680,6670,6680,6640,24848
20230601,131100,18406483360,6670,6670,6680,6670,4194
20230601,131000,18378508760,6660,6650,6670,6640,6817
20230601,130900,18333148120,6640,6660,6660,6640,11446
20230601,130800,18257043750,6660,6660,6670,6650,3175
20230601,130700,18235898440,6670,6680,6680,6670,3531
20230601,130600,18212323580,6680,6680,6680,6660,1097
20230601,130500,18205005380,6680,6640,6680,6640,9476
20230601,130400,18141877670,6640,6650,6650,6640,4793
20230601,130300,18110005510,6660,6660,6660,6660,257
20230601,130200,18108293890,6670,6660,6670,6660,799
20230601,130100,18102971090,6670,6660,6670,6660,2524
20230601,130000,18086161230,6670,6680,6680,6670,2317
20230601,125900,18070690500,6680,6660,6680,6660,9230
20230601,125800,18009075020,6670,6660,6670,6660,993
20230601,125700,18002459580,6660,6660,6670,6650,797
20230601,125600,17997149770,6660,6670,6670,6660,2279
20230601,125500,17981950670,6670,6670,6670,6650,2100
20230601,125400,17967967140,6670,6660,6680,6650,5121
20230601,125300,17933833560,6670,6670,6680,6660,4605
20230601,125200,17903122210,6670,6660,6670,6660,3537
20230601,125100,17879531450,6660,6660,6670,6650,17842
20230601,125000,17760559260,6650,6650,6650,6640,5624
20230601,124900,17723173050,6650,6610,6650,6610,17210
20230601,124800,17609147540,6610,6600,6610,6600,2554
20230601,124700,17592291130,6600,6600,6610,6600,1941
20230601,124600,17579480460,6600,6600,6600,6590,3611
20230601,124500,17555654050,6590,6590,6590,6590,493
20230601,124400,17552405180,6600,6600,6610,6590,1303
20230601,124300,17543808370,6600,6600,6610,6600,775
20230601,124200,17538693360,6590,6600,6610,6590,1615
20230601,124100,17528038940,6600,6610,6610,6600,399
20230601,124000,17525403080,6610,6590,6610,6590,960
20230601,123900,17519067850,6590,6590,6610,6590,1947
20230601,123800,17506219910,6590,6580,6590,6580,1140
20230601,123700,17498716470,6580,6580,6580,6580,635
20230601,123600,17494538170,6590,6600,6600,6590,942
20230601,123500,17488329910,6600,6600,6610,6600,56
20230601,123400,17487960300,6600,6570,6600,6570,5941
20230601,123300,17448811410,6570,6580,6580,6570,3406
20230601,123200,17426409910,6590,6590,6590,6590,718
20230601,123100,17421678290,6590,6600,6600,6590,23
20230601,123000,17421526590,6600,6610,6610,6600,137
20230601,122900,17420622070,6600,6600,6600,6600,190
20230601,122800,17419368070,6610,6580,6610,6580,7263
20230601,122700,17371494440,6590,6600,6600,6590,1310
20230601,122600,17362861490,6590,6580,6590,6580,2325
20230601,122500,17347545030,6580,6590,6590,6580,332
20230601,122400,17345359460,6590,6580,6590,6570,4339
20230601,122300,17316809680,6590,6580,6590,6580,2060
20230601,122200,17303254850,6590,6590,6590,6580,942
20230601,122100,17297051730,6590,6590,6590,6580,1103
20230601,122000,17289787330,6590,6590,6600,6590,3683
20230601,121900,17265503340,6600,6600,6600,6590,1781
20230601,121800,17253750530,6600,6610,6610,6580,6599
20230601,121700,17210247790,6610,6610,6630,6610,579
20230601,121600,17206420380,6630,6630,6630,6610,2082
20230601,121500,17192634470,6620,6630,6630,6610,1648
20230601,121400,17181722250,6620,6620,6620,6620,558
20230601,121300,17178028290,6620,6620,6620,6620,140
20230601,121200,17177101490,6620,6640,6640,6620,141
20230601,121100,17176167750,6620,6620,6640,6610,1184
20230601,121000,17168322230,6620,6620,6620,6610,2371
20230601,120900,17152630070,6620,6620,6620,6600,2618
20230601,120800,17135313500,6620,6620,6650,6620,2182
20230601,120700,17120834540,6620,6600,6640,6600,4008
20230601,120600,17094283930,6600,6620,6620,6600,1022
20230601,120500,17087527320,6620,6630,6630,6620,717
20230601,120400,17082775680,6630,6630,6640,6630,1570
20230601,120300,17072354690,6630,6620,6650,6620,3272
20230601,120200,17050645090,6620,6630,6630,6610,981
20230601,120100,17044149640,6630,6620,6640,6620,1461
20230601,120000,17034471030,6620,6620,6630,6610,2087
20230601,115900,17020665970,6620,6630,6630,6590,10680
20230601,115800,16950113640,6630,6630,6630,6610,3178
20230601,115700,16929082710,6630,6630,6640,6620,3972
20230601,115600,16902754660,6630,6650,6650,6620,2074
20230601,115500,16888999770,6640,6660,6660,6640,5907
20230601,115400,16849757790,6660,6660,6680,6660,3346
20230601,115300,16827451420,6660,6650,6670,6650,5396
20230601,115200,16791510390,6650,6670,6670,6640,6834
20230601,115100,16745995080,6670,6680,6680,6670,17846
20230601,115000,16626924890,6680,6650,6700,6650,12993
20230601,114900,16540146210,6660,6650,6700,6640,33834
20230601,114800,16314365490,6660,6670,6670,6640,14810
20230601,114700,16215762540,6660,6640,6690,6640,58958
20230601,114600,15822799910,6650,6620,6650,6620,11195
20230601,114500,15748501600,6620,6620,6630,6610,4375
20230601,114400,15719531590,6620,6610,6630,6610,5324
20230601,114300,15684287320,6620,6600,6620,6600,10019
20230601,114200,15618132440,6600,6610,6610,6580,15378
20230601,114100,15516725980,6600,6600,6610,6590,9773
20230601,114000,15452193000,6590,6640,6640,6590,20796
20230601,113900,15314631650,6630,6630,6650,6620,41860
20230601,113800,15036829420,6620,6630,6640,6610,26567
20230601,113700,14860681790,6630,6610,6630,6600,28263
20230601,113600,14673507250,6610,6600,6620,6590,13111
20230601,113500,14586875400,6600,6610,6610,6600,5620
20230601,113400,14549741970,6610,6600,6610,6590,7862
20230601,113300,14497845280,6590,6590,6600,6580,11343
20230601,113200,14423081740,6600,6590,6600,6580,7486
20230601,113100,14373730240,6580,6590,6600,6570,12458
20230601,113000,14291651320,6600,6600,6610,6590,6877
20230601,112900,14246237030,6600,6600,6620,6590,10827
20230601,112800,14174750130,6610,6600,6610,6590,9682
20230601,112700,14110869610,6600,6610,6620,6590,21098
20230601,112600,13971487620,6610,6580,6620,6580,59587
20230601,112500,13578162880,6580,6580,6590,6570,15913
20230601,112400,13473447980,6580,6560,6580,6560,34860
20230601,112300,13244396130,6560,6560,6560,6550,6384
20230601,112200,13202519270,6560,6560,6560,6550,2922
20230601,112100,13183351430,6560,6560,6560,6550,9660
20230601,112000,13120052640,6550,6560,6560,6550,8863
20230601,111900,13061962140,6560,6560,6560,6550,12646
20230601,111800,12979013180,6560,6540,6560,6540,11506
20230601,111700,12903638020,6550,6530,6550,6530,2234
20230601,111600,12889029830,6530,6520,6540,6520,1582
20230601,111500,12878698770,6520,6510,6530,6510,1564
20230601,111400,12868505810,6510,6530,6530,6510,4099
20230601,111300,12841764860,6530,6540,6540,6530,1714
20230601,111200,12830555410,6550,6540,6550,6530,32
20230601,111100,12830346130,6540,6540,6540,6530,1826
20230601,111000,12818412890,6540,6540,6540,6540,1721
20230601,110900,12807157550,6540,6540,6540,6540,1110
20230601,110800,12799898150,6540,6540,6550,6540,1885
20230601,110700,12787570210,6540,6550,6550,6540,2665
20230601,110600,12770137210,6550,6550,6560,6550,7121
20230601,110500,12723459000,6550,6540,6550,6540,18541
20230601,110400,12602052360,6530,6510,6540,6510,6213
20230601,110300,12561438500,6510,6500,6530,6500,3110
20230601,110200,12541153960,6510,6500,6510,6500,870
20230601,110100,12535497950,6500,6500,6530,6480,17994
20230601,110000,12418211340,6500,6500,6500,6500,2142
20230601,105900,12404288340,6500,6500,6500,6490,2786
20230601,105800,12386181340,6500,6500,6500,6500,1301
20230601,105700,12377724840,6500,6500,6500,6490,671
20230601,105600,12373364340,6500,6500,6500,6490,1740
20230601,105500,12362060320,6500,6500,6500,6480,1649
20230601,105400,12351343960,6500,6500,6500,6490,1643
20230601,105300,12340673700,6500,6500,6500,6490,1806
20230601,105200,12328943920,6500,6500,6500,6490,1461
20230601,105100,12319455530,6500,6500,6500,6480,5318
20230601,105000,12284925040,6500,6510,6510,6480,22864
20230601,104900,12136352980,6500,6510,6510,6500,2235
20230601,104800,12121803230,6500,6510,6510,6500,15875
20230601,104700,12018581460,6520,6520,6520,6520,2212
20230601,104600,12004159220,6510,6520,6520,6510,1033
20230601,104500,11997432070,6520,6520,6530,6510,1912
20230601,104400,11984967820,6530,6530,6530,6530,400
20230601,104300,11982355820,6530,6530,6530,6520,188
20230601,104200,11981128700,6530,6530,6530,6520,486
20230601,104100,11977957580,6520,6510,6520,6510,5538
20230601,104000,11941871360,6520,6520,6530,6520,757
20230601,103900,11936933680,6530,6530,6530,6510,777
20230601,103800,11931863870,6530,6520,6530,6510,5030
20230601,103700,11899071080,6520,6510,6520,6510,653
20230601,103600,11894816920,6510,6520,6520,6500,2409
20230601,103500,11879149030,6520,6520,6520,6500,1090
20230601,103400,11872050430,6510,6510,6520,6510,2331
20230601,103300,11856873850,6510,6510,6520,6500,2828
20230601,103200,11838461020,6520,6510,6520,6510,2039
20230601,103100,11825176260,6520,6510,6520,6510,826
20230601,103000,11819791710,6510,6500,6520,6500,2776
20230601,102900,11801738510,6520,6510,6520,6500,1477
20230601,102800,11792121670,6510,6520,6520,6510,2194
20230601,102700,11777836950,6520,6510,6520,6510,996
20230601,102600,11771346460,6510,6510,6520,6500,4172
20230601,102500,11744191620,6520,6530,6530,6510,3747
20230601,102400,11719777090,6530,6520,6530,6520,1296
20230601,102300,11711315370,6520,6510,6520,6510,3536
20230601,102200,11688268550,6510,6510,6510,6500,1252
20230601,102100,11680124090,6510,6510,6520,6510,1344
20230601,102000,11671373270,6520,6520,6530,6520,1473
20230601,101900,11661765040,6530,6520,6530,6520,641
20230601,101800,11657580350,6510,6510,6530,6510,5437
20230601,101700,11622153270,6510,6520,6520,6500,5239
20230601,101600,11588065510,6520,6510,6520,6510,1521
20230601,101500,11578155040,6520,6520,6530,6500,11653
20230601,101400,11502286460,6520,6540,6540,6520,4643
20230601,101300,11471986520,6540,6530,6540,6530,1778
20230601,101200,11460366040,6530,6560,6560,6530,3716
20230601,101100,11436052460,6550,6550,6560,6540,7040
20230601,101000,11389934330,6550,6550,6560,6540,5657
20230601,100900,11352881710,6550,6560,6560,6540,3218
20230601,100800,11331805280,6560,6550,6560,6530,8427
20230601,100700,11276629110,6540,6550,6550,6540,3863
20230601,100600,11251356720,6560,6550,6560,6530,3747
20230601,100500,11226825600,6540,6560,6560,6540,7497
20230601,100400,11177716210,6550,6540,6550,6530,6984
20230601,100300,11131985700,6550,6560,6560,6530,6365
20230601,100200,11090363390,6560,6560,6570,6540,11577
20230601,100100,11014396200,6560,6550,6570,6540,48925
20230601,100000,10693541750,6550,6520,6550,6520,30104
20230601,095900,10496810890,6520,6520,6520,6510,2397
20230601,095800,10481188580,6520,6490,6520,6470,7018
20230601,095700,10435573060,6470,6480,6490,6470,6394
20230601,095600,10394148640,6480,6500,6500,6470,8138
20230601,095500,10341395310,6500,6510,6520,6480,20200
20230601,095400,10210185110,6520,6510,6520,6510,2702
20230601,095300,10192578370,6520,6530,6530,6500,10019
20230601,095200,10127324370,6520,6510,6530,6510,9327
20230601,095100,10066520240,6520,6510,6520,6500,9588
20230601,095000,10004136100,6510,6520,6520,6510,5017
20230601,094900,9971463260,6510,6510,6530,6500,13199
20230601,094800,9885520410,6510,6530,6530,6510,7125
20230601,094700,9839124190,6530,6530,6530,6510,18595
20230601,094600,9717864370,6530,6530,6530,6520,3769
20230601,094500,9693260160,6530,6550,6550,6520,14922
20230601,094400,9595732830,6550,6540,6550,6530,6843
20230601,094300,9550969490,6550,6520,6550,6520,24521
20230601,094200,9390766790,6520,6520,6530,6520,6457
20230601,094100,9348655420,6510,6530,6530,6510,5282
20230601,094000,9314205310,6520,6490,6530,6490,6307
20230601,093900,9273148730,6480,6500,6510,6480,15109
20230601,093800,9175021230,6510,6510,6520,6500,8003
20230601,093700,9122917550,6510,6520,6530,6500,21553
20230601,093600,8982499410,6520,6520,6530,6510,5795
20230601,093500,8944730270,6510,6530,6540,6500,14756
20230601,093400,8848504420,6530,6540,6550,6520,28213
20230601,093300,8664059980,6530,6520,6540,6500,35911
20230601,093200,8429666390,6530,6480,6530,6480,38351
20230601,093100,8180246520,6480,6470,6490,6470,13486
20230601,093000,8092842080,6480,6470,6490,6470,13083
20230601,092900,8008058060,6470,6480,6480,6470,6343
20230601,092800,7966986890,6480,6480,6480,6470,4604
20230601,092700,7937169310,6470,6500,6510,6470,17837
20230601,092600,7821466490,6510,6510,6510,6500,3416
20230601,092500,7799244720,6510,6490,6510,6470,38425
20230601,092400,7549758980,6480,6500,6500,6480,4963
20230601,092300,7517580830,6500,6490,6500,6480,14852
20230601,092200,7421190340,6480,6480,6490,6470,5773
20230601,092100,7383768740,6480,6490,6490,6470,7692
20230601,092000,7333903740,6480,6470,6490,6470,2012
20230601,091900,7320859090,6470,6480,6490,6470,11302
20230601,091800,7247645090,6480,6500,6510,6480,17876
20230601,091700,7131535260,6500,6480,6500,6480,29342
20230601,091600,6941011410,6480,6480,6490,6470,18002
20230601,091500,6824350410,6470,6450,6480,6450,17131
20230601,091400,6713624600,6450,6430,6470,6420,15495
20230601,091300,6613736540,6430,6440,6450,6420,27556
20230601,091200,6436493070,6450,6460,6470,6440,12977
20230601,091100,6352696410,6460,6450,6460,6430,17003
20230601,091000,6243128000,6450,6480,6490,6430,25729
20230601,090900,6077119250,6480,6500,6510,6460,28007
20230601,090800,5895664360,6500,6430,6500,6400,46910
20230601,090700,5593312730,6410,6500,6500,6410,98882
20230601,090600,4954262730,6500,6510,6510,6480,35622
20230601,090500,4722924180,6510,6530,6540,6470,69728
20230601,090400,4269513750,6540,6540,6570,6480,147255
20230601,090300,3306897960,6540,6450,6550,6430,341523
20230601,090200,1085590580,6450,6390,6450,6350,59309
20230601,090100,705658780,6370,6440,6460,6350,40754
20230601,090000,444245030,6450,6400,6450,6350,67568