KissMeData/032830/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,222500,9820642000,65900,65900,65900,65900,29626
20230601,222400,9820642000,65900,65900,65900,65900,0
20230601,222300,9820642000,65900,65900,65900,65900,0
20230601,222200,9820642000,65900,65900,65900,65900,0
20230601,222100,9820642000,65900,65900,65900,65900,0
20230601,222000,9820642000,65900,65900,65900,65900,0
20230601,221900,9820642000,65900,65900,65900,65900,0
20230601,221800,9820642000,65900,65900,65900,65900,0
20230601,221700,9820642000,65900,65900,65900,65900,0
20230601,221600,9820642000,65900,65900,65900,65900,0
20230601,221500,9820642000,65900,65900,65900,65900,0
20230601,221400,9820642000,65900,65900,65900,65900,0
20230601,221300,9820642000,65900,65900,65900,65900,0
20230601,221200,9820642000,65900,65900,65900,65900,0
20230601,221100,9820642000,65900,65900,65900,65900,0
20230601,221000,9820642000,65900,65900,65900,65900,0
20230601,220900,9820642000,65900,65900,65900,65900,0
20230601,220800,9820642000,65900,65900,65900,65900,0
20230601,220700,9820642000,65900,65900,65900,65900,0
20230601,220600,9820642000,65900,65900,65900,65900,0
20230601,220500,9820642000,65900,65900,65900,65900,0
20230601,220400,9820642000,65900,65900,65900,65900,0
20230601,220300,9820642000,65900,65900,65900,65900,0
20230601,220200,9820642000,65900,65900,65900,65900,0
20230601,220100,9820642000,65900,65900,65900,65900,0
20230601,220000,9820642000,65900,65900,65900,65900,0
20230601,215900,9820642000,65900,65900,65900,65900,0
20230601,215800,9820642000,65900,65900,65900,65900,0
20230601,215700,9820642000,65900,65900,65900,65900,0
20230601,215600,9820642000,65900,65900,65900,65900,0
20230601,215500,9820642000,65900,65900,65900,65900,29626
20230601,215400,9820642000,65900,65900,65900,65900,0
20230601,215300,9820642000,65900,65900,65900,65900,0
20230601,215200,9820642000,65900,65900,65900,65900,0
20230601,215100,9820642000,65900,65900,65900,65900,0
20230601,215000,9820642000,65900,65900,65900,65900,0
20230601,214900,9820642000,65900,65900,65900,65900,0
20230601,214800,9820642000,65900,65900,65900,65900,0
20230601,214700,9820642000,65900,65900,65900,65900,0
20230601,214600,9820642000,65900,65900,65900,65900,0
20230601,214500,9820642000,65900,65900,65900,65900,0
20230601,214400,9820642000,65900,65900,65900,65900,0
20230601,214300,9820642000,65900,65900,65900,65900,0
20230601,214200,9820642000,65900,65900,65900,65900,0
20230601,214100,9820642000,65900,65900,65900,65900,0
20230601,214000,9820642000,65900,65900,65900,65900,0
20230601,213900,9820642000,65900,65900,65900,65900,0
20230601,213800,9820642000,65900,65900,65900,65900,0
20230601,213700,9820642000,65900,65900,65900,65900,0
20230601,213600,9820642000,65900,65900,65900,65900,0
20230601,213500,9820642000,65900,65900,65900,65900,0
20230601,213400,9820642000,65900,65900,65900,65900,0
20230601,213300,9820642000,65900,65900,65900,65900,0
20230601,213200,9820642000,65900,65900,65900,65900,0
20230601,213100,9820642000,65900,65900,65900,65900,0
20230601,213000,9820642000,65900,65900,65900,65900,0
20230601,212900,9820642000,65900,65900,65900,65900,0
20230601,212800,9820642000,65900,65900,65900,65900,0
20230601,212700,9820642000,65900,65900,65900,65900,0
20230601,212600,9820642000,65900,65900,65900,65900,0
20230601,212500,9820642000,65900,65900,65900,65900,29626
20230601,212400,9820642000,65900,65900,65900,65900,0
20230601,212300,9820642000,65900,65900,65900,65900,0
20230601,212200,9820642000,65900,65900,65900,65900,0
20230601,212100,9820642000,65900,65900,65900,65900,0
20230601,212000,9820642000,65900,65900,65900,65900,0
20230601,211900,9820642000,65900,65900,65900,65900,0
20230601,211800,9820642000,65900,65900,65900,65900,0
20230601,211700,9820642000,65900,65900,65900,65900,0
20230601,211600,9820642000,65900,65900,65900,65900,0
20230601,211500,9820642000,65900,65900,65900,65900,0
20230601,211400,9820642000,65900,65900,65900,65900,0
20230601,211300,9820642000,65900,65900,65900,65900,0
20230601,211200,9820642000,65900,65900,65900,65900,0
20230601,211100,9820642000,65900,65900,65900,65900,0
20230601,211000,9820642000,65900,65900,65900,65900,0
20230601,210900,9820642000,65900,65900,65900,65900,0
20230601,210800,9820642000,65900,65900,65900,65900,0
20230601,210700,9820642000,65900,65900,65900,65900,0
20230601,210600,9820642000,65900,65900,65900,65900,0
20230601,210500,9820642000,65900,65900,65900,65900,0
20230601,210400,9820642000,65900,65900,65900,65900,0
20230601,210300,9820642000,65900,65900,65900,65900,0
20230601,210200,9820642000,65900,65900,65900,65900,0
20230601,210100,9820642000,65900,65900,65900,65900,0
20230601,210000,9820642000,65900,65900,65900,65900,0
20230601,205900,9820642000,65900,65900,65900,65900,0
20230601,205800,9820642000,65900,65900,65900,65900,0
20230601,205700,9820642000,65900,65900,65900,65900,0
20230601,205600,9820642000,65900,65900,65900,65900,0
20230601,205500,9820642000,65900,65900,65900,65900,29626
20230601,205400,9820642000,65900,65900,65900,65900,0
20230601,205300,9820642000,65900,65900,65900,65900,0
20230601,205200,9820642000,65900,65900,65900,65900,0
20230601,205100,9820642000,65900,65900,65900,65900,0
20230601,205000,9820642000,65900,65900,65900,65900,0
20230601,204900,9820642000,65900,65900,65900,65900,0
20230601,204800,9820642000,65900,65900,65900,65900,0
20230601,204700,9820642000,65900,65900,65900,65900,0
20230601,204600,9820642000,65900,65900,65900,65900,0
20230601,204500,9820642000,65900,65900,65900,65900,0
20230601,204400,9820642000,65900,65900,65900,65900,0
20230601,204300,9820642000,65900,65900,65900,65900,0
20230601,204200,9820642000,65900,65900,65900,65900,0
20230601,204100,9820642000,65900,65900,65900,65900,0
20230601,204000,9820642000,65900,65900,65900,65900,0
20230601,203900,9820642000,65900,65900,65900,65900,0
20230601,203800,9820642000,65900,65900,65900,65900,0
20230601,203700,9820642000,65900,65900,65900,65900,0
20230601,203600,9820642000,65900,65900,65900,65900,0
20230601,203500,9820642000,65900,65900,65900,65900,0
20230601,203400,9820642000,65900,65900,65900,65900,0
20230601,203300,9820642000,65900,65900,65900,65900,0
20230601,203200,9820642000,65900,65900,65900,65900,0
20230601,203100,9820642000,65900,65900,65900,65900,0
20230601,203000,9820642000,65900,65900,65900,65900,0
20230601,202900,9820642000,65900,65900,65900,65900,0
20230601,202800,9820642000,65900,65900,65900,65900,0
20230601,202700,9820642000,65900,65900,65900,65900,0
20230601,202600,9820642000,65900,65900,65900,65900,0
20230601,202500,9820642000,65900,65900,65900,65900,29626
20230601,202400,9820642000,65900,65900,65900,65900,0
20230601,202300,9820642000,65900,65900,65900,65900,0
20230601,202200,9820642000,65900,65900,65900,65900,0
20230601,202100,9820642000,65900,65900,65900,65900,0
20230601,202000,9820642000,65900,65900,65900,65900,0
20230601,201900,9820642000,65900,65900,65900,65900,0
20230601,201800,9820642000,65900,65900,65900,65900,0
20230601,201700,9820642000,65900,65900,65900,65900,0
20230601,201600,9820642000,65900,65900,65900,65900,0
20230601,201500,9820642000,65900,65900,65900,65900,0
20230601,201400,9820642000,65900,65900,65900,65900,0
20230601,201300,9820642000,65900,65900,65900,65900,0
20230601,201200,9820642000,65900,65900,65900,65900,0
20230601,201100,9820642000,65900,65900,65900,65900,0
20230601,201000,9820642000,65900,65900,65900,65900,0
20230601,200900,9820642000,65900,65900,65900,65900,0
20230601,200800,9820642000,65900,65900,65900,65900,0
20230601,200700,9820642000,65900,65900,65900,65900,0
20230601,200600,9820642000,65900,65900,65900,65900,0
20230601,200500,9820642000,65900,65900,65900,65900,0
20230601,200400,9820642000,65900,65900,65900,65900,0
20230601,200300,9820642000,65900,65900,65900,65900,0
20230601,200200,9820642000,65900,65900,65900,65900,0
20230601,200100,9820642000,65900,65900,65900,65900,0
20230601,200000,9820642000,65900,65900,65900,65900,0
20230601,195900,9820642000,65900,65900,65900,65900,0
20230601,195800,9820642000,65900,65900,65900,65900,0
20230601,195700,9820642000,65900,65900,65900,65900,0
20230601,195600,9820642000,65900,65900,65900,65900,0
20230601,195500,9820642000,65900,65900,65900,65900,29626
20230601,195400,9820642000,65900,65900,65900,65900,0
20230601,195300,9820642000,65900,65900,65900,65900,0
20230601,195200,9820642000,65900,65900,65900,65900,0
20230601,195100,9820642000,65900,65900,65900,65900,0
20230601,195000,9820642000,65900,65900,65900,65900,0
20230601,194900,9820642000,65900,65900,65900,65900,0
20230601,194800,9820642000,65900,65900,65900,65900,0
20230601,194700,9820642000,65900,65900,65900,65900,0
20230601,194600,9820642000,65900,65900,65900,65900,0
20230601,194500,9820642000,65900,65900,65900,65900,0
20230601,194400,9820642000,65900,65900,65900,65900,0
20230601,194300,9820642000,65900,65900,65900,65900,0
20230601,194200,9820642000,65900,65900,65900,65900,0
20230601,194100,9820642000,65900,65900,65900,65900,0
20230601,194000,9820642000,65900,65900,65900,65900,0
20230601,193900,9820642000,65900,65900,65900,65900,0
20230601,193800,9820642000,65900,65900,65900,65900,0
20230601,193700,9820642000,65900,65900,65900,65900,0
20230601,193600,9820642000,65900,65900,65900,65900,0
20230601,193500,9820642000,65900,65900,65900,65900,0
20230601,193400,9820642000,65900,65900,65900,65900,0
20230601,193300,9820642000,65900,65900,65900,65900,0
20230601,193200,9820642000,65900,65900,65900,65900,0
20230601,193100,9820642000,65900,65900,65900,65900,0
20230601,193000,9820642000,65900,65900,65900,65900,0
20230601,192900,9820642000,65900,65900,65900,65900,0
20230601,192800,9820642000,65900,65900,65900,65900,0
20230601,192700,9820642000,65900,65900,65900,65900,0
20230601,192600,9820642000,65900,65900,65900,65900,0
20230601,192500,9820642000,65900,65900,65900,65900,29626
20230601,192400,9820642000,65900,65900,65900,65900,0
20230601,192300,9820642000,65900,65900,65900,65900,0
20230601,192200,9820642000,65900,65900,65900,65900,0
20230601,192100,9820642000,65900,65900,65900,65900,0
20230601,192000,9820642000,65900,65900,65900,65900,0
20230601,191900,9820642000,65900,65900,65900,65900,0
20230601,191800,9820642000,65900,65900,65900,65900,0
20230601,191700,9820642000,65900,65900,65900,65900,0
20230601,191600,9820642000,65900,65900,65900,65900,0
20230601,191500,9820642000,65900,65900,65900,65900,0
20230601,191400,9820642000,65900,65900,65900,65900,0
20230601,191300,9820642000,65900,65900,65900,65900,0
20230601,191200,9820642000,65900,65900,65900,65900,0
20230601,191100,9820642000,65900,65900,65900,65900,0
20230601,191000,9820642000,65900,65900,65900,65900,0
20230601,190900,9820642000,65900,65900,65900,65900,0
20230601,190800,9820642000,65900,65900,65900,65900,0
20230601,190700,9820642000,65900,65900,65900,65900,0
20230601,190600,9820642000,65900,65900,65900,65900,0
20230601,190500,9820642000,65900,65900,65900,65900,0
20230601,190400,9820642000,65900,65900,65900,65900,0
20230601,190300,9820642000,65900,65900,65900,65900,0
20230601,190200,9820642000,65900,65900,65900,65900,0
20230601,190100,9820642000,65900,65900,65900,65900,0
20230601,190000,9820642000,65900,65900,65900,65900,0
20230601,185900,9820642000,65900,65900,65900,65900,0
20230601,185800,9820642000,65900,65900,65900,65900,0
20230601,185700,9820642000,65900,65900,65900,65900,0
20230601,185600,9820642000,65900,65900,65900,65900,0
20230601,185500,9820642000,65900,65900,65900,65900,29626
20230601,185400,9820642000,65900,65900,65900,65900,0
20230601,185300,9820642000,65900,65900,65900,65900,0
20230601,185200,9820642000,65900,65900,65900,65900,0
20230601,185100,9820642000,65900,65900,65900,65900,0
20230601,185000,9820642000,65900,65900,65900,65900,0
20230601,184900,9820642000,65900,65900,65900,65900,0
20230601,184800,9820642000,65900,65900,65900,65900,0
20230601,184700,9820642000,65900,65900,65900,65900,0
20230601,184600,9820642000,65900,65900,65900,65900,0
20230601,184500,9820642000,65900,65900,65900,65900,0
20230601,184400,9820642000,65900,65900,65900,65900,0
20230601,184300,9820642000,65900,65900,65900,65900,0
20230601,184200,9820642000,65900,65900,65900,65900,0
20230601,184100,9820642000,65900,65900,65900,65900,0
20230601,184000,9820642000,65900,65900,65900,65900,0
20230601,183900,9820642000,65900,65900,65900,65900,0
20230601,183800,9820642000,65900,65900,65900,65900,0
20230601,183700,9820642000,65900,65900,65900,65900,0
20230601,183600,9820642000,65900,65900,65900,65900,0
20230601,183500,9820642000,65900,65900,65900,65900,0
20230601,183400,9820642000,65900,65900,65900,65900,0
20230601,183300,9820642000,65900,65900,65900,65900,0
20230601,183200,9820642000,65900,65900,65900,65900,0
20230601,183100,9820642000,65900,65900,65900,65900,0
20230601,183000,9820642000,65900,65900,65900,65900,0
20230601,182900,9820642000,65900,65900,65900,65900,0
20230601,182800,9820642000,65900,65900,65900,65900,0
20230601,182700,9820642000,65900,65900,65900,65900,0
20230601,182600,9820642000,65900,65900,65900,65900,0
20230601,182500,9820642000,65900,65900,65900,65900,29626
20230601,182400,9820642000,65900,65900,65900,65900,0
20230601,182300,9820642000,65900,65900,65900,65900,0
20230601,182200,9820642000,65900,65900,65900,65900,0
20230601,182100,9820642000,65900,65900,65900,65900,0
20230601,182000,9820642000,65900,65900,65900,65900,0
20230601,181900,9820642000,65900,65900,65900,65900,0
20230601,181800,9820642000,65900,65900,65900,65900,0
20230601,181700,9820642000,65900,65900,65900,65900,0
20230601,181600,9820642000,65900,65900,65900,65900,0
20230601,181500,9820642000,65900,65900,65900,65900,0
20230601,181400,9820642000,65900,65900,65900,65900,0
20230601,181300,9820642000,65900,65900,65900,65900,0
20230601,181200,9820642000,65900,65900,65900,65900,0
20230601,181100,9820642000,65900,65900,65900,65900,0
20230601,181000,9820642000,65900,65900,65900,65900,0
20230601,180900,9820642000,65900,65900,65900,65900,0
20230601,180800,9820642000,65900,65900,65900,65900,0
20230601,180700,9820642000,65900,65900,65900,65900,0
20230601,180600,9820642000,65900,65900,65900,65900,0
20230601,180500,9820642000,65900,65900,65900,65900,0
20230601,180400,9820642000,65900,65900,65900,65900,0
20230601,180300,9820642000,65900,65900,65900,65900,0
20230601,180200,9820642000,65900,65900,65900,65900,0
20230601,180100,9820642000,65900,65900,65900,65900,0
20230601,180000,9820642000,65900,65900,65900,65900,0
20230601,175900,9820642000,65900,65900,65900,65900,0
20230601,175800,9820642000,65900,65900,65900,65900,0
20230601,175700,9820642000,65900,65900,65900,65900,0
20230601,175600,9820642000,65900,65900,65900,65900,0
20230601,175500,9820642000,65900,65900,65900,65900,29626
20230601,175400,9820642000,65900,65900,65900,65900,0
20230601,175300,9820642000,65900,65900,65900,65900,0
20230601,175200,9820642000,65900,65900,65900,65900,0
20230601,175100,9820642000,65900,65900,65900,65900,0
20230601,175000,9820642000,65900,65900,65900,65900,0
20230601,174900,9820642000,65900,65900,65900,65900,0
20230601,174800,9820642000,65900,65900,65900,65900,0
20230601,174700,9820642000,65900,65900,65900,65900,0
20230601,174600,9820642000,65900,65900,65900,65900,0
20230601,174500,9820642000,65900,65900,65900,65900,0
20230601,174400,9820642000,65900,65900,65900,65900,0
20230601,174300,9820642000,65900,65900,65900,65900,0
20230601,174200,9820642000,65900,65900,65900,65900,0
20230601,174100,9820642000,65900,65900,65900,65900,0
20230601,174000,9820642000,65900,65900,65900,65900,0
20230601,173900,9820642000,65900,65900,65900,65900,0
20230601,173800,9820642000,65900,65900,65900,65900,0
20230601,173700,9820642000,65900,65900,65900,65900,0
20230601,173600,9820642000,65900,65900,65900,65900,0
20230601,173500,9820642000,65900,65900,65900,65900,0
20230601,173400,9820642000,65900,65900,65900,65900,0
20230601,173300,9820642000,65900,65900,65900,65900,0
20230601,173200,9820642000,65900,65900,65900,65900,0
20230601,173100,9820642000,65900,65900,65900,65900,0
20230601,173000,9820642000,65900,65900,65900,65900,0
20230601,172900,9820642000,65900,65900,65900,65900,0
20230601,172800,9820642000,65900,65900,65900,65900,0
20230601,172700,9820642000,65900,65900,65900,65900,0
20230601,172600,9820642000,65900,65900,65900,65900,0
20230601,172500,9820642000,65900,65900,65900,65900,29626
20230601,172400,9820642000,65900,65900,65900,65900,0
20230601,172300,9820642000,65900,65900,65900,65900,0
20230601,172200,9820642000,65900,65900,65900,65900,0
20230601,172100,9820642000,65900,65900,65900,65900,0
20230601,172000,9820642000,65900,65900,65900,65900,0
20230601,171900,9820642000,65900,65900,65900,65900,0
20230601,171800,9820642000,65900,65900,65900,65900,0
20230601,171700,9820642000,65900,65900,65900,65900,0
20230601,171600,9820642000,65900,65900,65900,65900,0
20230601,171500,9820642000,65900,65900,65900,65900,0
20230601,171400,9820642000,65900,65900,65900,65900,0
20230601,171300,9820642000,65900,65900,65900,65900,0
20230601,171200,9820642000,65900,65900,65900,65900,0
20230601,171100,9820642000,65900,65900,65900,65900,0
20230601,171000,9820642000,65900,65900,65900,65900,0
20230601,170900,9820642000,65900,65900,65900,65900,0
20230601,170800,9820642000,65900,65900,65900,65900,0
20230601,170700,9820642000,65900,65900,65900,65900,0
20230601,170600,9820642000,65900,65900,65900,65900,0
20230601,170500,9820642000,65900,65900,65900,65900,0
20230601,170400,9820642000,65900,65900,65900,65900,0
20230601,170300,9820642000,65900,65900,65900,65900,0
20230601,170200,9820642000,65900,65900,65900,65900,0
20230601,170100,9820642000,65900,65900,65900,65900,0
20230601,170000,9820642000,65900,65900,65900,65900,0
20230601,165900,9820642000,65900,65900,65900,65900,0
20230601,165800,9820642000,65900,65900,65900,65900,0
20230601,165700,9820642000,65900,65900,65900,65900,0
20230601,165600,9820642000,65900,65900,65900,65900,0
20230601,165500,9820642000,65900,65900,65900,65900,29626
20230601,165400,9820642000,65900,65900,65900,65900,0
20230601,165300,9820642000,65900,65900,65900,65900,0
20230601,165200,9820642000,65900,65900,65900,65900,0
20230601,165100,9820642000,65900,65900,65900,65900,0
20230601,165000,9820642000,65900,65900,65900,65900,0
20230601,164900,9820642000,65900,65900,65900,65900,0
20230601,164800,9820642000,65900,65900,65900,65900,0
20230601,164700,9820642000,65900,65900,65900,65900,0
20230601,164600,9820642000,65900,65900,65900,65900,0
20230601,164500,9820642000,65900,65900,65900,65900,0
20230601,164400,9820642000,65900,65900,65900,65900,0
20230601,164300,9820642000,65900,65900,65900,65900,0
20230601,164200,9820642000,65900,65900,65900,65900,0
20230601,164100,9820642000,65900,65900,65900,65900,0
20230601,164000,9820642000,65900,65900,65900,65900,0
20230601,163900,9820642000,65900,65900,65900,65900,0
20230601,163800,9820642000,65900,65900,65900,65900,0
20230601,163700,9820642000,65900,65900,65900,65900,0
20230601,163600,9820642000,65900,65900,65900,65900,0
20230601,163500,9820642000,65900,65900,65900,65900,0
20230601,163400,9820642000,65900,65900,65900,65900,0
20230601,163300,9820642000,65900,65900,65900,65900,0
20230601,163200,9820642000,65900,65900,65900,65900,0
20230601,163100,9820642000,65900,65900,65900,65900,0
20230601,163000,9820642000,65900,65900,65900,65900,0
20230601,162900,9820642000,65900,65900,65900,65900,0
20230601,162800,9820642000,65900,65900,65900,65900,0
20230601,162700,9820642000,65900,65900,65900,65900,0
20230601,162600,9820642000,65900,65900,65900,65900,0
20230601,162500,9820642000,65900,65900,65900,65900,29626
20230601,162400,9820642000,65900,65900,65900,65900,0
20230601,162300,9820642000,65900,65900,65900,65900,0
20230601,162200,9820642000,65900,65900,65900,65900,0
20230601,162100,9820642000,65900,65900,65900,65900,0
20230601,162000,9820642000,65900,65900,65900,65900,0
20230601,161900,9820642000,65900,65900,65900,65900,0
20230601,161800,9820642000,65900,65900,65900,65900,0
20230601,161700,9820642000,65900,65900,65900,65900,0
20230601,161600,9820642000,65900,65900,65900,65900,0
20230601,161500,9820642000,65900,65900,65900,65900,0
20230601,161400,9820642000,65900,65900,65900,65900,0
20230601,161300,9820642000,65900,65900,65900,65900,0
20230601,161200,9820642000,65900,65900,65900,65900,0
20230601,161100,9820642000,65900,65900,65900,65900,0
20230601,161000,9820642000,65900,65900,65900,65900,0
20230601,160900,9820642000,65900,65900,65900,65900,0
20230601,160800,9820642000,65900,65900,65900,65900,0
20230601,160700,9820642000,65900,65900,65900,65900,0
20230601,160600,9820642000,65900,65900,65900,65900,0
20230601,160500,9820642000,65900,65900,65900,65900,0
20230601,160400,9820642000,65900,65900,65900,65900,0
20230601,160300,9820642000,65900,65900,65900,65900,0
20230601,160200,9820642000,65900,65900,65900,65900,0
20230601,160100,9820642000,65900,65900,65900,65900,0
20230601,160000,9820642000,65900,65900,65900,65900,0
20230601,155900,9820642000,65900,65900,65900,65900,0
20230601,155800,9820642000,65900,65900,65900,65900,0
20230601,155700,9820642000,65900,65900,65900,65900,0
20230601,155600,9820642000,65900,65900,65900,65900,0
20230601,155500,9820642000,65900,65900,65900,65900,29626
20230601,155400,9820642000,65900,65900,65900,65900,0
20230601,155300,9820642000,65900,65900,65900,65900,0
20230601,155200,9820642000,65900,65900,65900,65900,0
20230601,155100,9820642000,65900,65900,65900,65900,0
20230601,155000,9820642000,65900,65900,65900,65900,0
20230601,154900,9820642000,65900,65900,65900,65900,0
20230601,154800,9820642000,65900,65900,65900,65900,0
20230601,154700,9820642000,65900,65900,65900,65900,0
20230601,154600,9820642000,65900,65900,65900,65900,0
20230601,154500,9820642000,65900,65900,65900,65900,0
20230601,154400,9820642000,65900,65900,65900,65900,0
20230601,154300,9820642000,65900,65900,65900,65900,0
20230601,154200,9820642000,65900,65900,65900,65900,0
20230601,154100,9820642000,65900,65900,65900,65900,0
20230601,154000,9820642000,65900,65900,65900,65900,0
20230601,153900,9820642000,65900,65900,65900,65900,0
20230601,153800,9820642000,65900,65900,65900,65900,0
20230601,153700,9820642000,65900,65900,65900,65900,0
20230601,153600,9820642000,65900,65900,65900,65900,0
20230601,153500,9820642000,65900,65900,65900,65900,0
20230601,153400,9820642000,65900,65900,65900,65900,0
20230601,153300,9820642000,65900,65900,65900,65900,0
20230601,153200,9820642000,65900,65900,65900,65900,0
20230601,153100,9820642000,65900,65900,65900,65900,0
20230601,153000,9820642000,65900,65900,65900,65900,29626
20230601,152900,7868288600,65700,65700,65700,65700,0
20230601,152800,7868288600,65700,65700,65700,65700,0
20230601,152700,7868288600,65700,65700,65700,65700,0
20230601,152600,7868288600,65700,65700,65700,65700,0
20230601,152500,7868288600,65700,65700,65700,65700,0
20230601,152400,7868288600,65700,65700,65700,65700,0
20230601,152300,7868288600,65700,65700,65700,65700,0
20230601,152200,7868288600,65700,65700,65700,65700,0
20230601,152100,7868288600,65700,65700,65700,65700,0
20230601,152000,7868288600,65700,65700,65700,65700,0
20230601,151900,7868288600,65700,65900,66100,65700,301
20230601,151800,7848464900,65900,65900,66100,65900,203
20230601,151700,7835071200,66000,65800,66100,65700,1580
20230601,151600,7730965000,65700,65800,66000,65700,285
20230601,151500,7712205500,65700,65700,65900,65700,311
20230601,151400,7691747000,65700,65800,65900,65700,589
20230601,151300,7652974600,65700,65800,65900,65700,283
20230601,151200,7634363700,65800,65800,65900,65700,216
20230601,151100,7620152800,65800,65800,65900,65700,300
20230601,151000,7600413700,65900,65900,66000,65800,409
20230601,150900,7573481900,65800,65900,65900,65800,217
20230601,150800,7559195100,65900,65700,65900,65700,180
20230601,150700,7547350600,65700,65800,66000,65700,1153
20230601,150600,7471437100,65700,65800,65800,65700,281
20230601,150500,7452966000,65700,65800,65800,65700,440
20230601,150400,7424038000,65700,65800,65900,65700,928
20230601,150300,7363000200,65800,65800,65900,65700,1406
20230601,150200,7270491000,65800,65800,65800,65700,504
20230601,150100,7237345400,65800,65800,65900,65700,348
20230601,150000,7214454300,65700,65800,65900,65700,834
20230601,145900,7159585800,65900,65800,65900,65800,387
20230601,145800,7134109300,65800,65900,66000,65800,270
20230601,145700,7116325300,65900,66000,66000,65800,1071
20230601,145600,7045749900,66000,66000,66100,66000,821
20230601,145500,6991560600,66000,66000,66100,66000,250
20230601,145400,6975055900,66000,66100,66100,66000,240
20230601,145300,6959212600,66000,66000,66100,66000,281
20230601,145200,6940662000,66000,65900,66100,65800,479
20230601,145100,6909074200,65900,66000,66000,65800,623
20230601,145000,6868021700,65900,66000,66100,65900,271
20230601,144900,6850141300,66000,66000,66100,66000,276
20230601,144800,6831922300,66000,66000,66100,65900,336
20230601,144700,6809754800,65900,66000,66000,65900,416
20230601,144600,6782315100,66000,66100,66100,65900,372
20230601,144500,6757761600,66000,66100,66100,66000,234
20230601,144400,6742314200,66000,66000,66100,66000,339
20230601,144300,6719937000,66000,66000,66100,66000,736
20230601,144200,6671343700,66000,66000,66100,66000,417
20230601,144100,6643813700,66000,66000,66100,66000,343
20230601,144000,6621171300,66000,66000,66100,66000,363
20230601,143900,6597208600,66000,66100,66100,66000,318
20230601,143800,6576216800,66000,65800,66100,65800,1216
20230601,143700,6496037000,65800,66000,66100,65800,781
20230601,143600,6444537200,66000,66000,66100,65800,3022
20230601,143500,6245102300,66000,66000,66100,66000,235
20230601,143400,6229585700,66000,66000,66100,66000,184
20230601,143300,6217436800,66000,66100,66100,66000,162
20230601,143200,6206742000,66000,66100,66100,66000,379
20230601,143100,6181709400,66000,66000,66100,66000,357
20230601,143000,6158132500,66000,66000,66100,66000,219
20230601,142900,6143674300,66000,66100,66100,66000,224
20230601,142800,6128887100,66000,66000,66100,66000,259
20230601,142700,6111788300,66000,65800,66100,65800,1247
20230601,142600,6029584000,65900,66100,66100,65800,2415
20230601,142500,5870317900,66100,66000,66100,66000,180
20230601,142400,5858435300,66000,66000,66100,66000,229
20230601,142300,5843316000,66000,66000,66100,66000,176
20230601,142200,5831697400,66000,66100,66100,66000,207
20230601,142100,5818031200,66100,66000,66100,66000,93
20230601,142000,5811888600,66100,66100,66100,66000,157
20230601,141900,5801519500,66100,66100,66100,66000,71
20230601,141800,5796829000,66000,66000,66100,66000,71
20230601,141700,5792139500,66100,66100,66100,66000,99
20230601,141600,5785597600,66100,66100,66100,66000,117
20230601,141500,5777866700,66000,66000,66100,66000,65
20230601,141400,5773572900,66000,66100,66100,66000,194
20230601,141300,5760752100,66000,66100,66100,66000,55
20230601,141200,5757118900,66000,66100,66100,66000,178
20230601,141100,5745357700,66000,66000,66100,66000,116
20230601,141000,5737695700,66000,66100,66100,66000,221
20230601,140900,5723094500,66000,66000,66100,66000,120
20230601,140800,5715167700,66100,66000,66100,66000,77
20230601,140700,5710082500,66100,66100,66100,66000,120
20230601,140600,5702155300,66000,66100,66100,66000,32
20230601,140500,5700042600,66000,66100,66100,66000,127
20230601,140400,5691654500,66100,66000,66100,66000,130
20230601,140300,5683066100,66100,66100,66100,66000,103
20230601,140200,5676261300,66000,66000,66100,66000,64
20230601,140100,5672034700,66000,66000,66100,66000,92
20230601,140000,5665956100,66000,66100,66100,66000,23
20230601,135900,5664436900,66000,66000,66100,66000,100
20230601,135800,5657831800,66100,66000,66100,66000,64
20230601,135700,5653603000,66000,66100,66100,66000,57
20230601,135600,5649836900,66000,66100,66100,66000,47
20230601,135500,5646732000,66000,66000,66100,66000,66
20230601,135400,5642373400,66000,66100,66200,65800,2280
20230601,135300,5491815800,66100,66100,66100,66000,703
20230601,135200,5445362400,66100,66000,66100,65900,148
20230601,135100,5435590900,66000,66000,66000,65900,884
20230601,135000,5377250100,65900,66000,66100,65800,7645
20230601,134900,4873396000,66100,66100,66100,66000,59
20230601,134800,4869497300,66100,66000,66100,66000,113
20230601,134700,4862034400,66100,66100,66100,66000,34
20230601,134600,4859787300,66000,66100,66100,66000,74
20230601,134500,4854896400,66000,66100,66100,66000,55
20230601,134400,4851263400,66000,66100,66100,66000,67
20230601,134300,4846837000,66000,66000,66100,66000,77
20230601,134200,4841749400,66100,66100,66100,66000,77
20230601,134100,4836663200,66100,66000,66100,66000,13
20230601,134000,4835804300,66100,66100,66100,66000,91
20230601,133900,4829792900,66100,66000,66100,66000,209
20230601,133800,4815996200,66000,66000,66100,66000,66
20230601,133700,4811636400,66000,66100,66100,66000,95
20230601,133600,4805359400,66100,66100,66100,66000,64
20230601,133500,4801131500,66100,66000,66100,66000,11
20230601,133400,4800404900,66000,66100,66100,66000,74
20230601,133300,4795515500,66000,66000,66100,66000,80
20230601,133200,4790233000,66000,66100,66100,66000,68
20230601,133100,4785740800,66100,66000,66100,66000,56
20230601,133000,4782042500,66100,66100,66100,66000,75
20230601,132900,4777086600,66000,66000,66100,66000,23
20230601,132800,4775567800,66100,66000,66100,66000,82
20230601,132700,4770148400,66100,66000,66100,66000,85
20230601,132600,4764533600,66000,66000,66100,66000,48
20230601,132500,4761362800,66100,66100,66100,66000,64
20230601,132400,4757133300,66000,66000,66100,66000,52
20230601,132300,4753696800,66000,66100,66100,66000,42
20230601,132200,4750921000,66100,66100,66100,66000,38
20230601,132100,4748410200,66100,66000,66100,66000,64
20230601,132000,4744181200,66100,66000,66100,66000,35
20230601,131900,4741868700,66100,66000,66100,66000,172
20230601,131800,4730510200,66000,66100,66100,66000,85
20230601,131700,4724893800,66100,66100,66100,66000,59
20230601,131600,4720995300,66100,66100,66100,66000,50
20230601,131500,4717692400,66000,66100,66100,66000,63
20230601,131400,4713529800,66000,66100,66100,66000,42
20230601,131300,4710754800,66100,66000,66100,66000,62
20230601,131200,4706658800,66100,66100,66100,66000,35
20230601,131100,4704346300,66100,66100,66100,66000,63
20230601,131000,4700183600,66000,66000,66100,66000,16
20230601,130900,4699127500,66000,66100,66100,66000,54
20230601,130800,4695559500,66000,66200,66200,66000,682
20230601,130700,4650496500,66100,66100,66200,66100,61
20230601,130600,4646459600,66100,66200,66200,66100,25
20230601,130500,4644804700,66200,66100,66200,66100,64
20230601,130400,4640570500,66100,66100,66200,66100,14
20230601,130300,4639644300,66100,66100,66200,66100,68
20230601,130200,4635144200,66100,66100,66200,66100,543
20230601,130100,4599203400,66200,66100,66200,66100,28
20230601,130000,4597350400,66100,66100,66200,66000,133
20230601,125900,4588558800,66100,66100,66100,66000,228
20230601,125800,4573492000,66100,66000,66100,65900,1613
20230601,125700,4467039800,65900,65900,65900,65900,31
20230601,125600,4464996900,66000,66100,66100,65900,743
20230601,125500,4415972700,66000,66100,66100,66000,69
20230601,125400,4411415500,66000,66100,66100,66000,75
20230601,125300,4406461900,66000,66100,66100,66000,57
20230601,125200,4402697100,66000,66000,66100,66000,66
20230601,125100,4398337600,66000,66000,66100,65900,82
20230601,125000,4392925600,65900,66000,66100,65900,1994
20230601,124900,4261338800,66100,66000,66100,66000,79
20230601,124800,4256120200,66100,66100,66100,66000,105
20230601,124700,4249182300,66000,66100,66100,66000,72
20230601,124600,4244428100,66100,66100,66100,66000,55
20230601,124500,4240793300,66000,66100,66100,66000,62
20230601,124400,4236699200,66000,66000,66100,66000,63
20230601,124300,4232536200,66100,66000,66100,66000,97
20230601,124200,4226127900,66100,66100,66100,66000,100
20230601,124100,4219520200,66000,66000,66100,66000,29
20230601,124000,4217604000,66100,66100,66100,66000,81
20230601,123900,4212254100,66100,66100,66100,66000,146
20230601,123800,4202606200,66100,66000,66100,66000,93
20230601,123700,4196459400,66100,66100,66100,66000,104
20230601,123600,4189592400,66000,66000,66100,66000,91
20230601,123500,4183581100,66100,66000,66100,66000,37
20230601,123400,4181136700,66100,66000,66100,66000,50
20230601,123300,4177832600,66000,66100,66100,66000,104
20230601,123200,4170961900,66100,66100,66100,66000,12
20230601,123100,4170169200,66000,66100,66100,66000,49
20230601,123000,4166931500,66100,66100,66100,66000,51
20230601,122900,4163561700,66100,66000,66100,66000,57
20230601,122800,4159796100,66000,66100,66100,66000,26
20230601,122700,4158077700,66000,66100,66100,66000,72
20230601,122600,4153320900,66000,66000,66100,66000,8
20230601,122500,4152792400,66000,66000,66100,66000,55
20230601,122400,4149158700,66100,66000,66100,66000,46
20230601,122300,4146119700,66000,66100,66100,66000,95
20230601,122200,4139845400,66100,66000,66100,66000,40
20230601,122100,4137202900,66000,66100,66100,66000,88
20230601,122000,4131390800,66000,66000,66000,66000,0
20230601,121900,4131390800,66000,66100,66100,66000,91
20230601,121800,4125378600,66100,66000,66100,66000,33
20230601,121700,4123198100,66100,66000,66100,66000,54
20230601,121600,4119630300,66000,66000,66100,66000,65
20230601,121500,4115337200,66000,66100,66100,66000,53
20230601,121400,4111834800,66000,66000,66100,66000,36
20230601,121300,4109458500,66000,66100,66100,66000,720
20230601,121200,4061931500,66000,66100,66100,66000,53
20230601,121100,4058429200,66000,66100,66100,66000,90
20230601,121000,4052485600,66100,66100,66100,66000,62
20230601,120900,4048389300,66100,66100,66200,66000,102
20230601,120800,4041648000,66100,66100,66100,66000,53
20230601,120700,4038145600,66100,66100,66100,66000,36
20230601,120600,4035767500,66100,66100,66100,66000,70
20230601,120500,4031142000,66100,66100,66100,66000,150
20230601,120400,4021230200,66100,66100,66100,66000,116
20230601,120300,4013566200,66100,66100,66100,66000,780
20230601,120200,3962019200,66100,66100,66200,66100,58
20230601,120100,3958180800,66100,66100,66200,66100,64
20230601,120000,3953947100,66200,66200,66200,66100,60
20230601,115900,3949976300,66100,66100,66200,66100,39
20230601,115800,3947396400,66200,66100,66200,66100,84
20230601,115700,3941840000,66200,66200,66200,66100,84
20230601,115600,3936282800,66100,66200,66200,66100,58
20230601,115500,3932444700,66200,66100,66200,66100,7
20230601,115400,3931981700,66100,66200,66200,66100,72
20230601,115300,3927217800,66200,66200,66200,66100,126
20230601,115200,3918886000,66200,66200,66200,66100,48
20230601,115100,3915708800,66100,66200,66200,66100,34
20230601,115000,3913458300,66200,66200,66200,66100,58
20230601,114900,3909619400,66100,66200,66200,66100,30
20230601,114800,3907634000,66200,66200,66200,66200,53
20230601,114700,3904125400,66100,66200,66200,66100,57
20230601,114600,3900353600,66200,66200,66200,66100,46
20230601,114500,3897308600,66200,66100,66200,66100,34
20230601,114400,3895058000,66100,66200,66200,66100,67
20230601,114300,3890623800,66200,66200,66200,66200,24
20230601,114200,3889035000,66200,66200,66200,66100,41
20230601,114100,3886321500,66200,66200,66200,66100,43
20230601,114000,3883475400,66200,66100,66200,66100,36
20230601,113900,3881093500,66200,66100,66200,66100,84
20230601,113800,3875535200,66200,66200,66200,66100,52
20230601,113700,3872093700,66100,66200,66200,66100,61
20230601,113600,3868057600,66100,66100,66100,66100,31
20230601,113500,3866008500,66200,66100,66200,66100,54
20230601,113400,3862434800,66100,66100,66200,66100,108
20230601,113300,3855293800,66100,66000,66200,66000,652
20230601,113200,3812198200,66100,66100,66100,66000,115
20230601,113100,3804597100,66100,66100,66100,66000,104
20230601,113000,3797723000,66100,66100,66100,66000,1225
20230601,112900,3716764500,66100,66000,66100,66000,66
20230601,112800,3712403000,66000,66100,66100,66000,96
20230601,112700,3706064500,66000,66000,66100,66000,101
20230601,112600,3699394300,66100,66100,66100,66000,97
20230601,112500,3692984600,66000,66000,66100,66000,79
20230601,112400,3687765800,66100,66100,66100,66000,56
20230601,112300,3684066900,66100,66000,66100,66000,53
20230601,112200,3680567300,66100,66000,66100,66000,44
20230601,112100,3677661000,66000,66000,66100,66000,94
20230601,112000,3671452300,66000,66200,66200,66000,1364
20230601,111900,3581305000,66200,66100,66200,66100,117
20230601,111800,3573565000,66100,66200,66200,66100,42
20230601,111700,3570786400,66100,66200,66200,66100,80
20230601,111600,3565496300,66100,66200,66200,66100,53
20230601,111500,3561990100,66100,66200,66200,66100,107
20230601,111400,3554909200,66200,66200,66200,66100,48
20230601,111300,3551733700,66200,66100,66200,66100,33
20230601,111200,3549550300,66200,66200,66200,66100,61
20230601,111100,3545513300,66200,66200,66200,66100,6
20230601,111000,3545116300,66200,66200,66200,66100,56
20230601,110900,3541410800,66200,66200,66200,66100,56
20230601,110800,3537705700,66200,66200,66200,66100,52
20230601,110700,3534264400,66100,66200,66200,66100,26
20230601,110600,3532543800,66100,66200,66200,66100,117
20230601,110500,3524800700,66200,66300,66300,66100,488
20230601,110400,3492500100,66300,66200,66300,66200,46
20230601,110300,3489451200,66300,66300,66300,66300,29
20230601,110200,3487528500,66200,66200,66300,66200,54
20230601,110100,3483949900,66200,66300,66300,66200,152
20230601,110000,3473876400,66200,66300,66300,66200,61
20230601,105900,3469833100,66300,66300,66300,66200,56
20230601,105800,3466122100,66200,66300,66300,66200,37
20230601,105700,3463670400,66200,66300,66300,66200,32
20230601,105600,3461549900,66300,66200,66300,66200,263
20230601,105500,3444136600,66200,66100,66200,66100,62
20230601,105400,3440033200,66200,66200,66200,66100,782
20230601,105300,3388273700,66100,66200,66200,66100,47
20230601,105200,3385164900,66100,66200,66200,66100,44
20230601,105100,3382252800,66100,66200,66200,66100,44
20230601,105000,3379341100,66200,66200,66200,66100,72
20230601,104900,3374577700,66100,66100,66200,66100,73
20230601,104800,3369749500,66200,66200,66200,66100,44
20230601,104700,3366837600,66200,66200,66200,66100,154
20230601,104600,3356644400,66200,66200,66200,66100,109
20230601,104500,3349429100,66200,66200,66200,66100,42
20230601,104400,3346649000,66200,66000,66200,66000,534
20230601,104300,3311355900,66100,66100,66200,66000,304
20230601,104200,3291262600,66200,66200,66200,66100,73
20230601,104100,3286434900,66100,66100,66200,66000,407
20230601,104000,3259533700,66100,66200,66200,66100,86
20230601,103900,3253846700,66100,66100,66200,66000,872
20230601,103800,3196212100,66100,66200,66200,66100,79
20230601,103700,3190985800,66200,66200,66200,66100,109
20230601,103600,3183776700,66100,66200,66200,66100,81
20230601,103500,3178417300,66100,66200,66200,66100,78
20230601,103400,3173255400,66200,66200,66200,66100,25
20230601,103300,3171600600,66100,66100,66200,66100,66
20230601,103200,3167235900,66200,66100,66200,66100,649
20230601,103100,3124333800,66100,66200,66200,65900,4952
20230601,103000,2797002800,66300,66300,66300,66200,76
20230601,102900,2791969100,66200,66300,66300,66200,349
20230601,102800,2768846900,66200,66200,66300,66200,698
20230601,102700,2722632700,66200,66200,66300,66200,209
20230601,102600,2708782400,66200,66300,66300,66200,52
20230601,102500,2705336000,66200,66300,66300,66200,63
20230601,102400,2701161800,66300,66300,66300,66200,41
20230601,102300,2698444300,66300,66200,66300,66200,89
20230601,102200,2692547000,66200,66200,66300,66200,141
20230601,102100,2683210600,66200,66200,66300,66200,33
20230601,102000,2681025500,66300,66200,66300,66200,62
20230601,101900,2676916900,66200,66300,66300,66200,48
20230601,101800,2673737100,66300,66300,66400,66200,596
20230601,101700,2634202900,66300,66200,66300,66200,354
20230601,101600,2610739000,66200,66300,66300,66200,133
20230601,101500,2601929200,66200,66300,66300,66200,58
20230601,101400,2598086400,66200,66200,66300,66200,70
20230601,101300,2593446800,66300,66200,66300,66200,205
20230601,101200,2579857900,66300,66200,66300,66100,731
20230601,101100,2531458500,66200,66200,66200,66100,359
20230601,101000,2507698400,66200,66100,66200,66100,54
20230601,100900,2504124800,66200,66200,66200,66100,48
20230601,100800,2500948000,66200,66200,66200,66100,38
20230601,100700,2498433800,66200,66200,66200,66200,23
20230601,100600,2496911200,66200,66200,66200,66100,90
20230601,100500,2490954800,66200,66200,66200,66100,145
20230601,100400,2481358200,66200,66200,66200,66100,324
20230601,100300,2459914200,66100,66300,66300,66100,329
20230601,100200,2438137100,66200,66200,66300,66200,34
20230601,100100,2435884100,66300,66200,66300,66200,26
20230601,100000,2434160400,66200,66200,66300,66100,426
20230601,095900,2405963000,66200,66200,66300,66100,404
20230601,095800,2379216700,66200,66200,66300,66200,234
20230601,095700,2363721700,66300,66300,66300,66300,69
20230601,095600,2359147000,66200,66200,66300,66200,1211
20230601,095500,2278974200,66300,66300,66300,66200,263
20230601,095400,2261551900,66300,66300,66400,66300,574
20230601,095300,2223493700,66400,66300,66400,66300,86
20230601,095200,2217790400,66300,66300,66300,66300,50
20230601,095100,2214475400,66400,66300,66400,66300,340
20230601,095000,2191931200,66300,66300,66300,66300,70
20230601,094900,2187290200,66400,66600,66600,66300,1015
20230601,094800,2119914800,66500,66500,66500,66400,22
20230601,094700,2118452000,66500,66300,66500,66300,335
20230601,094600,2096208000,66300,66300,66300,66200,738
20230601,094500,2047289500,66300,66300,66300,66200,871
20230601,094400,1989542400,66300,66400,66500,66300,1716
20230601,094300,1875604400,66400,66600,66600,66400,2334
20230601,094200,1720340500,66600,66600,66600,66600,81
20230601,094100,1714945900,66700,66600,66700,66600,13
20230601,094000,1714079500,66600,66600,66600,66600,52
20230601,093900,1710616300,66600,66600,66600,66600,87
20230601,093800,1704822100,66600,66500,66600,66500,987
20230601,093700,1639097100,66600,66600,66600,66500,287
20230601,093600,1619986200,66600,66600,66700,66600,223
20230601,093500,1605121000,66500,66600,66600,66500,137
20230601,093400,1595997300,66700,66500,66700,66500,69
20230601,093300,1591403700,66500,66500,66500,66500,12
20230601,093200,1590605700,66600,66600,66700,66500,83
20230601,093100,1585078900,66500,66700,66700,66500,90
20230601,093000,1579093700,66500,66500,66600,66500,539
20230601,092900,1543221800,66500,66500,66600,66500,889
20230601,092800,1484086300,66400,66400,66500,66400,28
20230601,092700,1482224600,66400,66400,66400,66400,1
20230601,092600,1482158200,66400,66500,66500,66400,665
20230601,092500,1437936100,66600,66600,66600,66500,81
20230601,092400,1432548200,66500,66600,66700,66400,3083
20230601,092300,1227305400,66600,66400,66600,66400,352
20230601,092200,1203902200,66500,66600,66700,66500,444
20230601,092100,1174339200,66600,66700,66700,66600,163
20230601,092000,1163478700,66700,66700,66700,66600,138
20230601,091900,1154275300,66700,66600,66700,66600,178
20230601,091800,1142414000,66700,66700,66800,66500,1855
20230601,091700,1018876800,66800,66700,66800,66700,59
20230601,091600,1014941400,66700,66700,66700,66700,46
20230601,091500,1011873200,66700,66700,66700,66400,1131
20230601,091400,936467500,66700,66700,66900,66700,1536
20230601,091300,833877500,66700,66700,66700,66500,1632
20230601,091200,725287200,66700,66700,66800,66600,303
20230601,091100,705078200,66700,66700,66800,66500,201
20230601,091000,691679400,66700,66800,66800,66600,382
20230601,090900,666200300,66700,66700,66700,66600,721
20230601,090800,618138800,66800,66700,66900,66700,74
20230601,090700,613198800,66700,66800,66900,66700,81
20230601,090600,607787800,66700,66800,67000,66700,2380
20230601,090500,448673200,66900,66800,66900,66800,1418
20230601,090400,353916800,66600,66600,66700,66500,2164
20230601,090300,209620400,66600,66700,66700,66400,595
20230601,090200,169961900,66700,66600,66800,66600,218
20230601,090100,155409500,66600,66600,66800,66500,603
20230601,090000,115211800,66600,66800,66800,66500,1727