KissMeData/063570/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,233500,101136939980,6750,6750,6750,6750,161065
20230601,233400,101136939980,6750,6750,6750,6750,0
20230601,233300,101136939980,6750,6750,6750,6750,0
20230601,233200,101136939980,6750,6750,6750,6750,0
20230601,233100,101136939980,6750,6750,6750,6750,0
20230601,233000,101136939980,6750,6750,6750,6750,0
20230601,232900,101136939980,6750,6750,6750,6750,0
20230601,232800,101136939980,6750,6750,6750,6750,0
20230601,232700,101136939980,6750,6750,6750,6750,0
20230601,232600,101136939980,6750,6750,6750,6750,0
20230601,232500,101136939980,6750,6750,6750,6750,0
20230601,232400,101136939980,6750,6750,6750,6750,0
20230601,232300,101136939980,6750,6750,6750,6750,0
20230601,232200,101136939980,6750,6750,6750,6750,0
20230601,232100,101136939980,6750,6750,6750,6750,0
20230601,232000,101136939980,6750,6750,6750,6750,0
20230601,231900,101136939980,6750,6750,6750,6750,0
20230601,231800,101136939980,6750,6750,6750,6750,0
20230601,231700,101136939980,6750,6750,6750,6750,0
20230601,231600,101136939980,6750,6750,6750,6750,0
20230601,231500,101136939980,6750,6750,6750,6750,0
20230601,231400,101136939980,6750,6750,6750,6750,0
20230601,231300,101136939980,6750,6750,6750,6750,0
20230601,231200,101136939980,6750,6750,6750,6750,0
20230601,231100,101136939980,6750,6750,6750,6750,0
20230601,231000,101136939980,6750,6750,6750,6750,0
20230601,230900,101136939980,6750,6750,6750,6750,0
20230601,230800,101136939980,6750,6750,6750,6750,0
20230601,230700,101136939980,6750,6750,6750,6750,0
20230601,230600,101136939980,6750,6750,6750,6750,0
20230601,230500,101136939980,6750,6750,6750,6750,161065
20230601,230400,101136939980,6750,6750,6750,6750,0
20230601,230300,101136939980,6750,6750,6750,6750,0
20230601,230200,101136939980,6750,6750,6750,6750,0
20230601,230100,101136939980,6750,6750,6750,6750,0
20230601,230000,101136939980,6750,6750,6750,6750,0
20230601,225900,101136939980,6750,6750,6750,6750,0
20230601,225800,101136939980,6750,6750,6750,6750,0
20230601,225700,101136939980,6750,6750,6750,6750,0
20230601,225600,101136939980,6750,6750,6750,6750,0
20230601,225500,101136939980,6750,6750,6750,6750,0
20230601,225400,101136939980,6750,6750,6750,6750,0
20230601,225300,101136939980,6750,6750,6750,6750,0
20230601,225200,101136939980,6750,6750,6750,6750,0
20230601,225100,101136939980,6750,6750,6750,6750,0
20230601,225000,101136939980,6750,6750,6750,6750,0
20230601,224900,101136939980,6750,6750,6750,6750,0
20230601,224800,101136939980,6750,6750,6750,6750,0
20230601,224700,101136939980,6750,6750,6750,6750,0
20230601,224600,101136939980,6750,6750,6750,6750,0
20230601,224500,101136939980,6750,6750,6750,6750,0
20230601,224400,101136939980,6750,6750,6750,6750,0
20230601,224300,101136939980,6750,6750,6750,6750,0
20230601,224200,101136939980,6750,6750,6750,6750,0
20230601,224100,101136939980,6750,6750,6750,6750,0
20230601,224000,101136939980,6750,6750,6750,6750,0
20230601,223900,101136939980,6750,6750,6750,6750,0
20230601,223800,101136939980,6750,6750,6750,6750,0
20230601,223700,101136939980,6750,6750,6750,6750,0
20230601,223600,101136939980,6750,6750,6750,6750,0
20230601,223500,101136939980,6750,6750,6750,6750,161065
20230601,223400,101136939980,6750,6750,6750,6750,0
20230601,223300,101136939980,6750,6750,6750,6750,0
20230601,223200,101136939980,6750,6750,6750,6750,0
20230601,223100,101136939980,6750,6750,6750,6750,0
20230601,223000,101136939980,6750,6750,6750,6750,0
20230601,222900,101136939980,6750,6750,6750,6750,0
20230601,222800,101136939980,6750,6750,6750,6750,0
20230601,222700,101136939980,6750,6750,6750,6750,0
20230601,222600,101136939980,6750,6750,6750,6750,0
20230601,222500,101136939980,6750,6750,6750,6750,0
20230601,222400,101136939980,6750,6750,6750,6750,0
20230601,222300,101136939980,6750,6750,6750,6750,0
20230601,222200,101136939980,6750,6750,6750,6750,0
20230601,222100,101136939980,6750,6750,6750,6750,0
20230601,222000,101136939980,6750,6750,6750,6750,0
20230601,221900,101136939980,6750,6750,6750,6750,0
20230601,221800,101136939980,6750,6750,6750,6750,0
20230601,221700,101136939980,6750,6750,6750,6750,0
20230601,221600,101136939980,6750,6750,6750,6750,0
20230601,221500,101136939980,6750,6750,6750,6750,0
20230601,221400,101136939980,6750,6750,6750,6750,0
20230601,221300,101136939980,6750,6750,6750,6750,0
20230601,221200,101136939980,6750,6750,6750,6750,0
20230601,221100,101136939980,6750,6750,6750,6750,0
20230601,221000,101136939980,6750,6750,6750,6750,0
20230601,220900,101136939980,6750,6750,6750,6750,0
20230601,220800,101136939980,6750,6750,6750,6750,0
20230601,220700,101136939980,6750,6750,6750,6750,0
20230601,220600,101136939980,6750,6750,6750,6750,0
20230601,220500,101136939980,6750,6750,6750,6750,161065
20230601,220400,101136939980,6750,6750,6750,6750,0
20230601,220300,101136939980,6750,6750,6750,6750,0
20230601,220200,101136939980,6750,6750,6750,6750,0
20230601,220100,101136939980,6750,6750,6750,6750,0
20230601,220000,101136939980,6750,6750,6750,6750,0
20230601,215900,101136939980,6750,6750,6750,6750,0
20230601,215800,101136939980,6750,6750,6750,6750,0
20230601,215700,101136939980,6750,6750,6750,6750,0
20230601,215600,101136939980,6750,6750,6750,6750,0
20230601,215500,101136939980,6750,6750,6750,6750,0
20230601,215400,101136939980,6750,6750,6750,6750,0
20230601,215300,101136939980,6750,6750,6750,6750,0
20230601,215200,101136939980,6750,6750,6750,6750,0
20230601,215100,101136939980,6750,6750,6750,6750,0
20230601,215000,101136939980,6750,6750,6750,6750,0
20230601,214900,101136939980,6750,6750,6750,6750,0
20230601,214800,101136939980,6750,6750,6750,6750,0
20230601,214700,101136939980,6750,6750,6750,6750,0
20230601,214600,101136939980,6750,6750,6750,6750,0
20230601,214500,101136939980,6750,6750,6750,6750,0
20230601,214400,101136939980,6750,6750,6750,6750,0
20230601,214300,101136939980,6750,6750,6750,6750,0
20230601,214200,101136939980,6750,6750,6750,6750,0
20230601,214100,101136939980,6750,6750,6750,6750,0
20230601,214000,101136939980,6750,6750,6750,6750,0
20230601,213900,101136939980,6750,6750,6750,6750,0
20230601,213800,101136939980,6750,6750,6750,6750,0
20230601,213700,101136939980,6750,6750,6750,6750,0
20230601,213600,101136939980,6750,6750,6750,6750,0
20230601,213500,101136939980,6750,6750,6750,6750,161065
20230601,213400,101136939980,6750,6750,6750,6750,0
20230601,213300,101136939980,6750,6750,6750,6750,0
20230601,213200,101136939980,6750,6750,6750,6750,0
20230601,213100,101136939980,6750,6750,6750,6750,0
20230601,213000,101136939980,6750,6750,6750,6750,0
20230601,212900,101136939980,6750,6750,6750,6750,0
20230601,212800,101136939980,6750,6750,6750,6750,0
20230601,212700,101136939980,6750,6750,6750,6750,0
20230601,212600,101136939980,6750,6750,6750,6750,0
20230601,212500,101136939980,6750,6750,6750,6750,0
20230601,212400,101136939980,6750,6750,6750,6750,0
20230601,212300,101136939980,6750,6750,6750,6750,0
20230601,212200,101136939980,6750,6750,6750,6750,0
20230601,212100,101136939980,6750,6750,6750,6750,0
20230601,212000,101136939980,6750,6750,6750,6750,0
20230601,211900,101136939980,6750,6750,6750,6750,0
20230601,211800,101136939980,6750,6750,6750,6750,0
20230601,211700,101136939980,6750,6750,6750,6750,0
20230601,211600,101136939980,6750,6750,6750,6750,0
20230601,211500,101136939980,6750,6750,6750,6750,0
20230601,211400,101136939980,6750,6750,6750,6750,0
20230601,211300,101136939980,6750,6750,6750,6750,0
20230601,211200,101136939980,6750,6750,6750,6750,0
20230601,211100,101136939980,6750,6750,6750,6750,0
20230601,211000,101136939980,6750,6750,6750,6750,0
20230601,210900,101136939980,6750,6750,6750,6750,0
20230601,210800,101136939980,6750,6750,6750,6750,0
20230601,210700,101136939980,6750,6750,6750,6750,0
20230601,210600,101136939980,6750,6750,6750,6750,0
20230601,210500,101136939980,6750,6750,6750,6750,161065
20230601,210400,101136939980,6750,6750,6750,6750,0
20230601,210300,101136939980,6750,6750,6750,6750,0
20230601,210200,101136939980,6750,6750,6750,6750,0
20230601,210100,101136939980,6750,6750,6750,6750,0
20230601,210000,101136939980,6750,6750,6750,6750,0
20230601,205900,101136939980,6750,6750,6750,6750,0
20230601,205800,101136939980,6750,6750,6750,6750,0
20230601,205700,101136939980,6750,6750,6750,6750,0
20230601,205600,101136939980,6750,6750,6750,6750,0
20230601,205500,101136939980,6750,6750,6750,6750,0
20230601,205400,101136939980,6750,6750,6750,6750,0
20230601,205300,101136939980,6750,6750,6750,6750,0
20230601,205200,101136939980,6750,6750,6750,6750,0
20230601,205100,101136939980,6750,6750,6750,6750,0
20230601,205000,101136939980,6750,6750,6750,6750,0
20230601,204900,101136939980,6750,6750,6750,6750,0
20230601,204800,101136939980,6750,6750,6750,6750,0
20230601,204700,101136939980,6750,6750,6750,6750,0
20230601,204600,101136939980,6750,6750,6750,6750,0
20230601,204500,101136939980,6750,6750,6750,6750,0
20230601,204400,101136939980,6750,6750,6750,6750,0
20230601,204300,101136939980,6750,6750,6750,6750,0
20230601,204200,101136939980,6750,6750,6750,6750,0
20230601,204100,101136939980,6750,6750,6750,6750,0
20230601,204000,101136939980,6750,6750,6750,6750,0
20230601,203900,101136939980,6750,6750,6750,6750,0
20230601,203800,101136939980,6750,6750,6750,6750,0
20230601,203700,101136939980,6750,6750,6750,6750,0
20230601,203600,101136939980,6750,6750,6750,6750,0
20230601,203500,101136939980,6750,6750,6750,6750,161065
20230601,203400,101136939980,6750,6750,6750,6750,0
20230601,203300,101136939980,6750,6750,6750,6750,0
20230601,203200,101136939980,6750,6750,6750,6750,0
20230601,203100,101136939980,6750,6750,6750,6750,0
20230601,203000,101136939980,6750,6750,6750,6750,0
20230601,202900,101136939980,6750,6750,6750,6750,0
20230601,202800,101136939980,6750,6750,6750,6750,0
20230601,202700,101136939980,6750,6750,6750,6750,0
20230601,202600,101136939980,6750,6750,6750,6750,0
20230601,202500,101136939980,6750,6750,6750,6750,0
20230601,202400,101136939980,6750,6750,6750,6750,0
20230601,202300,101136939980,6750,6750,6750,6750,0
20230601,202200,101136939980,6750,6750,6750,6750,0
20230601,202100,101136939980,6750,6750,6750,6750,0
20230601,202000,101136939980,6750,6750,6750,6750,0
20230601,201900,101136939980,6750,6750,6750,6750,0
20230601,201800,101136939980,6750,6750,6750,6750,0
20230601,201700,101136939980,6750,6750,6750,6750,0
20230601,201600,101136939980,6750,6750,6750,6750,0
20230601,201500,101136939980,6750,6750,6750,6750,0
20230601,201400,101136939980,6750,6750,6750,6750,0
20230601,201300,101136939980,6750,6750,6750,6750,0
20230601,201200,101136939980,6750,6750,6750,6750,0
20230601,201100,101136939980,6750,6750,6750,6750,0
20230601,201000,101136939980,6750,6750,6750,6750,0
20230601,200900,101136939980,6750,6750,6750,6750,0
20230601,200800,101136939980,6750,6750,6750,6750,0
20230601,200700,101136939980,6750,6750,6750,6750,0
20230601,200600,101136939980,6750,6750,6750,6750,0
20230601,200500,101136939980,6750,6750,6750,6750,161065
20230601,200400,101136939980,6750,6750,6750,6750,0
20230601,200300,101136939980,6750,6750,6750,6750,0
20230601,200200,101136939980,6750,6750,6750,6750,0
20230601,200100,101136939980,6750,6750,6750,6750,0
20230601,200000,101136939980,6750,6750,6750,6750,0
20230601,195900,101136939980,6750,6750,6750,6750,0
20230601,195800,101136939980,6750,6750,6750,6750,0
20230601,195700,101136939980,6750,6750,6750,6750,0
20230601,195600,101136939980,6750,6750,6750,6750,0
20230601,195500,101136939980,6750,6750,6750,6750,0
20230601,195400,101136939980,6750,6750,6750,6750,0
20230601,195300,101136939980,6750,6750,6750,6750,0
20230601,195200,101136939980,6750,6750,6750,6750,0
20230601,195100,101136939980,6750,6750,6750,6750,0
20230601,195000,101136939980,6750,6750,6750,6750,0
20230601,194900,101136939980,6750,6750,6750,6750,0
20230601,194800,101136939980,6750,6750,6750,6750,0
20230601,194700,101136939980,6750,6750,6750,6750,0
20230601,194600,101136939980,6750,6750,6750,6750,0
20230601,194500,101136939980,6750,6750,6750,6750,0
20230601,194400,101136939980,6750,6750,6750,6750,0
20230601,194300,101136939980,6750,6750,6750,6750,0
20230601,194200,101136939980,6750,6750,6750,6750,0
20230601,194100,101136939980,6750,6750,6750,6750,0
20230601,194000,101136939980,6750,6750,6750,6750,0
20230601,193900,101136939980,6750,6750,6750,6750,0
20230601,193800,101136939980,6750,6750,6750,6750,0
20230601,193700,101136939980,6750,6750,6750,6750,0
20230601,193600,101136939980,6750,6750,6750,6750,0
20230601,193500,101136939980,6750,6750,6750,6750,161065
20230601,193400,101136939980,6750,6750,6750,6750,0
20230601,193300,101136939980,6750,6750,6750,6750,0
20230601,193200,101136939980,6750,6750,6750,6750,0
20230601,193100,101136939980,6750,6750,6750,6750,0
20230601,193000,101136939980,6750,6750,6750,6750,0
20230601,192900,101136939980,6750,6750,6750,6750,0
20230601,192800,101136939980,6750,6750,6750,6750,0
20230601,192700,101136939980,6750,6750,6750,6750,0
20230601,192600,101136939980,6750,6750,6750,6750,0
20230601,192500,101136939980,6750,6750,6750,6750,0
20230601,192400,101136939980,6750,6750,6750,6750,0
20230601,192300,101136939980,6750,6750,6750,6750,0
20230601,192200,101136939980,6750,6750,6750,6750,0
20230601,192100,101136939980,6750,6750,6750,6750,0
20230601,192000,101136939980,6750,6750,6750,6750,0
20230601,191900,101136939980,6750,6750,6750,6750,0
20230601,191800,101136939980,6750,6750,6750,6750,0
20230601,191700,101136939980,6750,6750,6750,6750,0
20230601,191600,101136939980,6750,6750,6750,6750,0
20230601,191500,101136939980,6750,6750,6750,6750,0
20230601,191400,101136939980,6750,6750,6750,6750,0
20230601,191300,101136939980,6750,6750,6750,6750,0
20230601,191200,101136939980,6750,6750,6750,6750,0
20230601,191100,101136939980,6750,6750,6750,6750,0
20230601,191000,101136939980,6750,6750,6750,6750,0
20230601,190900,101136939980,6750,6750,6750,6750,0
20230601,190800,101136939980,6750,6750,6750,6750,0
20230601,190700,101136939980,6750,6750,6750,6750,0
20230601,190600,101136939980,6750,6750,6750,6750,0
20230601,190500,101136939980,6750,6750,6750,6750,161065
20230601,190400,101136939980,6750,6750,6750,6750,0
20230601,190300,101136939980,6750,6750,6750,6750,0
20230601,190200,101136939980,6750,6750,6750,6750,0
20230601,190100,101136939980,6750,6750,6750,6750,0
20230601,190000,101136939980,6750,6750,6750,6750,0
20230601,185900,101136939980,6750,6750,6750,6750,0
20230601,185800,101136939980,6750,6750,6750,6750,0
20230601,185700,101136939980,6750,6750,6750,6750,0
20230601,185600,101136939980,6750,6750,6750,6750,0
20230601,185500,101136939980,6750,6750,6750,6750,0
20230601,185400,101136939980,6750,6750,6750,6750,0
20230601,185300,101136939980,6750,6750,6750,6750,0
20230601,185200,101136939980,6750,6750,6750,6750,0
20230601,185100,101136939980,6750,6750,6750,6750,0
20230601,185000,101136939980,6750,6750,6750,6750,0
20230601,184900,101136939980,6750,6750,6750,6750,0
20230601,184800,101136939980,6750,6750,6750,6750,0
20230601,184700,101136939980,6750,6750,6750,6750,0
20230601,184600,101136939980,6750,6750,6750,6750,0
20230601,184500,101136939980,6750,6750,6750,6750,0
20230601,184400,101136939980,6750,6750,6750,6750,0
20230601,184300,101136939980,6750,6750,6750,6750,0
20230601,184200,101136939980,6750,6750,6750,6750,0
20230601,184100,101136939980,6750,6750,6750,6750,0
20230601,184000,101136939980,6750,6750,6750,6750,0
20230601,183900,101136939980,6750,6750,6750,6750,0
20230601,183800,101136939980,6750,6750,6750,6750,0
20230601,183700,101136939980,6750,6750,6750,6750,0
20230601,183600,101136939980,6750,6750,6750,6750,0
20230601,183500,101136939980,6750,6750,6750,6750,161065
20230601,183400,101136939980,6750,6750,6750,6750,0
20230601,183300,101136939980,6750,6750,6750,6750,0
20230601,183200,101136939980,6750,6750,6750,6750,0
20230601,183100,101136939980,6750,6750,6750,6750,0
20230601,183000,101136939980,6750,6750,6750,6750,0
20230601,182900,101136939980,6750,6750,6750,6750,0
20230601,182800,101136939980,6750,6750,6750,6750,0
20230601,182700,101136939980,6750,6750,6750,6750,0
20230601,182600,101136939980,6750,6750,6750,6750,0
20230601,182500,101136939980,6750,6750,6750,6750,0
20230601,182400,101136939980,6750,6750,6750,6750,0
20230601,182300,101136939980,6750,6750,6750,6750,0
20230601,182200,101136939980,6750,6750,6750,6750,0
20230601,182100,101136939980,6750,6750,6750,6750,0
20230601,182000,101136939980,6750,6750,6750,6750,0
20230601,181900,101136939980,6750,6750,6750,6750,0
20230601,181800,101136939980,6750,6750,6750,6750,0
20230601,181700,101136939980,6750,6750,6750,6750,0
20230601,181600,101136939980,6750,6750,6750,6750,0
20230601,181500,101136939980,6750,6750,6750,6750,0
20230601,181400,101136939980,6750,6750,6750,6750,0
20230601,181300,101136939980,6750,6750,6750,6750,0
20230601,181200,101136939980,6750,6750,6750,6750,0
20230601,181100,101136939980,6750,6750,6750,6750,0
20230601,181000,101136939980,6750,6750,6750,6750,0
20230601,180900,101136939980,6750,6750,6750,6750,0
20230601,180800,101136939980,6750,6750,6750,6750,0
20230601,180700,101136939980,6750,6750,6750,6750,0
20230601,180600,101136939980,6750,6750,6750,6750,0
20230601,180500,101136939980,6750,6750,6750,6750,161065
20230601,180400,101136939980,6750,6750,6750,6750,0
20230601,180300,101136939980,6750,6750,6750,6750,0
20230601,180200,101136939980,6750,6750,6750,6750,0
20230601,180100,101136939980,6750,6750,6750,6750,0
20230601,180000,101136939980,6750,6750,6750,6750,0
20230601,175900,101136939980,6750,6750,6750,6750,0
20230601,175800,101136939980,6750,6750,6750,6750,0
20230601,175700,101136939980,6750,6750,6750,6750,0
20230601,175600,101136939980,6750,6750,6750,6750,0
20230601,175500,101136939980,6750,6750,6750,6750,0
20230601,175400,101136939980,6750,6750,6750,6750,0
20230601,175300,101136939980,6750,6750,6750,6750,0
20230601,175200,101136939980,6750,6750,6750,6750,0
20230601,175100,101136939980,6750,6750,6750,6750,0
20230601,175000,101136939980,6750,6750,6750,6750,0
20230601,174900,101136939980,6750,6750,6750,6750,0
20230601,174800,101136939980,6750,6750,6750,6750,0
20230601,174700,101136939980,6750,6750,6750,6750,0
20230601,174600,101136939980,6750,6750,6750,6750,0
20230601,174500,101136939980,6750,6750,6750,6750,0
20230601,174400,101136939980,6750,6750,6750,6750,0
20230601,174300,101136939980,6750,6750,6750,6750,0
20230601,174200,101136939980,6750,6750,6750,6750,0
20230601,174100,101136939980,6750,6750,6750,6750,0
20230601,174000,101136939980,6750,6750,6750,6750,0
20230601,173900,101136939980,6750,6750,6750,6750,0
20230601,173800,101136939980,6750,6750,6750,6750,0
20230601,173700,101136939980,6750,6750,6750,6750,0
20230601,173600,101136939980,6750,6750,6750,6750,0
20230601,173500,101136939980,6750,6750,6750,6750,161065
20230601,173400,101136939980,6750,6750,6750,6750,0
20230601,173300,101136939980,6750,6750,6750,6750,0
20230601,173200,101136939980,6750,6750,6750,6750,0
20230601,173100,101136939980,6750,6750,6750,6750,0
20230601,173000,101136939980,6750,6750,6750,6750,0
20230601,172900,101136939980,6750,6750,6750,6750,0
20230601,172800,101136939980,6750,6750,6750,6750,0
20230601,172700,101136939980,6750,6750,6750,6750,0
20230601,172600,101136939980,6750,6750,6750,6750,0
20230601,172500,101136939980,6750,6750,6750,6750,0
20230601,172400,101136939980,6750,6750,6750,6750,0
20230601,172300,101136939980,6750,6750,6750,6750,0
20230601,172200,101136939980,6750,6750,6750,6750,0
20230601,172100,101136939980,6750,6750,6750,6750,0
20230601,172000,101136939980,6750,6750,6750,6750,0
20230601,171900,101136939980,6750,6750,6750,6750,0
20230601,171800,101136939980,6750,6750,6750,6750,0
20230601,171700,101136939980,6750,6750,6750,6750,0
20230601,171600,101136939980,6750,6750,6750,6750,0
20230601,171500,101136939980,6750,6750,6750,6750,0
20230601,171400,101136939980,6750,6750,6750,6750,0
20230601,171300,101136939980,6750,6750,6750,6750,0
20230601,171200,101136939980,6750,6750,6750,6750,0
20230601,171100,101136939980,6750,6750,6750,6750,0
20230601,171000,101136939980,6750,6750,6750,6750,0
20230601,170900,101136939980,6750,6750,6750,6750,0
20230601,170800,101136939980,6750,6750,6750,6750,0
20230601,170700,101136939980,6750,6750,6750,6750,0
20230601,170600,101136939980,6750,6750,6750,6750,0
20230601,170500,101136939980,6750,6750,6750,6750,161065
20230601,170400,101136939980,6750,6750,6750,6750,0
20230601,170300,101136939980,6750,6750,6750,6750,0
20230601,170200,101136939980,6750,6750,6750,6750,0
20230601,170100,101136939980,6750,6750,6750,6750,0
20230601,170000,101136939980,6750,6750,6750,6750,0
20230601,165900,101136939980,6750,6750,6750,6750,0
20230601,165800,101136939980,6750,6750,6750,6750,0
20230601,165700,101136939980,6750,6750,6750,6750,0
20230601,165600,101136939980,6750,6750,6750,6750,0
20230601,165500,101136939980,6750,6750,6750,6750,0
20230601,165400,101136939980,6750,6750,6750,6750,0
20230601,165300,101136939980,6750,6750,6750,6750,0
20230601,165200,101136939980,6750,6750,6750,6750,0
20230601,165100,101136939980,6750,6750,6750,6750,0
20230601,165000,101136939980,6750,6750,6750,6750,0
20230601,164900,101136939980,6750,6750,6750,6750,0
20230601,164800,101136939980,6750,6750,6750,6750,0
20230601,164700,101136939980,6750,6750,6750,6750,0
20230601,164600,101136939980,6750,6750,6750,6750,0
20230601,164500,101136939980,6750,6750,6750,6750,0
20230601,164400,101136939980,6750,6750,6750,6750,0
20230601,164300,101136939980,6750,6750,6750,6750,0
20230601,164200,101136939980,6750,6750,6750,6750,0
20230601,164100,101136939980,6750,6750,6750,6750,0
20230601,164000,101136939980,6750,6750,6750,6750,0
20230601,163900,101136939980,6750,6750,6750,6750,0
20230601,163800,101136939980,6750,6750,6750,6750,0
20230601,163700,101136939980,6750,6750,6750,6750,0
20230601,163600,101136939980,6750,6750,6750,6750,0
20230601,163500,101136939980,6750,6750,6750,6750,161065
20230601,163400,101136939980,6750,6750,6750,6750,0
20230601,163300,101136939980,6750,6750,6750,6750,0
20230601,163200,101136939980,6750,6750,6750,6750,0
20230601,163100,101136939980,6750,6750,6750,6750,0
20230601,163000,101136939980,6750,6750,6750,6750,0
20230601,162900,101136939980,6750,6750,6750,6750,0
20230601,162800,101136939980,6750,6750,6750,6750,0
20230601,162700,101136939980,6750,6750,6750,6750,0
20230601,162600,101136939980,6750,6750,6750,6750,0
20230601,162500,101136939980,6750,6750,6750,6750,0
20230601,162400,101136939980,6750,6750,6750,6750,0
20230601,162300,101136939980,6750,6750,6750,6750,0
20230601,162200,101136939980,6750,6750,6750,6750,0
20230601,162100,101136939980,6750,6750,6750,6750,0
20230601,162000,101136939980,6750,6750,6750,6750,0
20230601,161900,101136939980,6750,6750,6750,6750,0
20230601,161800,101136939980,6750,6750,6750,6750,0
20230601,161700,101136939980,6750,6750,6750,6750,0
20230601,161600,101136939980,6750,6750,6750,6750,0
20230601,161500,101136939980,6750,6750,6750,6750,0
20230601,161400,101136939980,6750,6750,6750,6750,0
20230601,161300,101136939980,6750,6750,6750,6750,0
20230601,161200,101136939980,6750,6750,6750,6750,0
20230601,161100,101136939980,6750,6750,6750,6750,0
20230601,161000,101136939980,6750,6750,6750,6750,0
20230601,160900,101136939980,6750,6750,6750,6750,0
20230601,160800,101136939980,6750,6750,6750,6750,0
20230601,160700,101136939980,6750,6750,6750,6750,0
20230601,160600,101136939980,6750,6750,6750,6750,0
20230601,160500,101136939980,6750,6750,6750,6750,161065
20230601,160400,101136939980,6750,6750,6750,6750,0
20230601,160300,101136939980,6750,6750,6750,6750,0
20230601,160200,101136939980,6750,6750,6750,6750,0
20230601,160100,101136939980,6750,6750,6750,6750,0
20230601,160000,101136939980,6750,6750,6750,6750,0
20230601,155900,101136939980,6750,6750,6750,6750,0
20230601,155800,101136939980,6750,6750,6750,6750,0
20230601,155700,101136939980,6750,6750,6750,6750,0
20230601,155600,101136939980,6750,6750,6750,6750,0
20230601,155500,101136939980,6750,6750,6750,6750,0
20230601,155400,101136939980,6750,6750,6750,6750,0
20230601,155300,101136939980,6750,6750,6750,6750,0
20230601,155200,101136939980,6750,6750,6750,6750,0
20230601,155100,101136939980,6750,6750,6750,6750,0
20230601,155000,101136939980,6750,6750,6750,6750,0
20230601,154900,101136939980,6750,6750,6750,6750,0
20230601,154800,101136939980,6750,6750,6750,6750,0
20230601,154700,101136939980,6750,6750,6750,6750,0
20230601,154600,101136939980,6750,6750,6750,6750,0
20230601,154500,101136939980,6750,6750,6750,6750,0
20230601,154400,101136939980,6750,6750,6750,6750,0
20230601,154300,101136939980,6750,6750,6750,6750,0
20230601,154200,101136939980,6750,6750,6750,6750,0
20230601,154100,101136939980,6750,6750,6750,6750,0
20230601,154000,101136939980,6750,6750,6750,6750,0
20230601,153900,101136939980,6750,6750,6750,6750,0
20230601,153800,101136939980,6750,6750,6750,6750,0
20230601,153700,101136939980,6750,6750,6750,6750,0
20230601,153600,101136939980,6750,6750,6750,6750,0
20230601,153500,101136939980,6750,6750,6750,6750,161065
20230601,153400,101136939980,6750,6750,6750,6750,0
20230601,153300,101136939980,6750,6750,6750,6750,0
20230601,153200,101136939980,6750,6750,6750,6750,0
20230601,153100,101136939980,6750,6750,6750,6750,0
20230601,153000,101136939980,6750,6750,6750,6750,161065
20230601,152900,100049751230,6760,6760,6760,6760,0
20230601,152800,100049751230,6760,6760,6760,6760,0
20230601,152700,100049751230,6760,6760,6760,6760,0
20230601,152600,100049751230,6760,6760,6760,6760,0
20230601,152500,100049751230,6760,6760,6760,6760,0
20230601,152400,100049751230,6760,6760,6760,6760,0
20230601,152300,100049751230,6760,6760,6760,6760,0
20230601,152200,100049751230,6760,6760,6760,6760,0
20230601,152100,100049751230,6760,6760,6760,6760,0
20230601,152000,100049751230,6760,6760,6760,6760,0
20230601,151900,100049751230,6760,6770,6790,6750,47869
20230601,151800,99725668830,6770,6770,6800,6750,51280
20230601,151700,99377950950,6770,6760,6770,6750,35770
20230601,151600,99136145260,6760,6740,6760,6730,17254
20230601,151500,99019759240,6740,6710,6740,6710,14538
20230601,151400,98922023810,6710,6730,6730,6690,20680
20230601,151300,98783367050,6730,6740,6740,6720,7566
20230601,151200,98732483860,6740,6760,6770,6730,33322
20230601,151100,98507455620,6760,6720,6770,6710,19473
20230601,151000,98376282950,6720,6730,6740,6710,16804
20230601,150900,98263373210,6730,6720,6730,6700,9644
20230601,150800,98198633000,6720,6690,6720,6680,20107
20230601,150700,98063996100,6690,6690,6720,6670,19388
20230601,150600,97934386730,6700,6710,6720,6640,52612
20230601,150500,97583558190,6710,6690,6720,6680,8415
20230601,150400,97527236670,6700,6730,6730,6690,12350
20230601,150300,97444489170,6730,6720,6740,6700,26796
20230601,150200,97264434720,6720,6690,6720,6680,19552
20230601,150100,97133477000,6690,6670,6690,6660,8545
20230601,150000,97076450670,6660,6680,6690,6660,11215
20230601,145900,97001625080,6680,6660,6690,6650,23720
20230601,145800,96843338620,6660,6690,6700,6660,14542
20230601,145700,96746200340,6690,6710,6720,6690,7778
20230601,145600,96694044290,6710,6680,6710,6680,12873
20230601,145500,96607865450,6680,6670,6690,6670,8968
20230601,145400,96547964200,6680,6680,6690,6670,9304
20230601,145300,96485839990,6670,6680,6690,6670,16497
20230601,145200,96375696740,6660,6700,6720,6660,18961
20230601,145100,96248887580,6680,6690,6690,6660,21521
20230601,145000,96105232470,6690,6690,6730,6670,18932
20230601,144900,95978502460,6690,6690,6720,6680,19787
20230601,144800,95845962980,6690,6770,6770,6650,61139
20230601,144700,95436760670,6770,6750,6780,6730,12990
20230601,144600,95349003150,6750,6760,6770,6730,17528
20230601,144500,95230748320,6750,6680,6760,6670,48653
20230601,144400,94903362630,6680,6830,6840,6660,77707
20230601,144300,94377990360,6840,6890,6900,6830,30004
20230601,144200,94172002320,6890,6850,6890,6840,18035
20230601,144100,94048162500,6850,6830,6890,6820,35234
20230601,144000,93806887150,6840,6820,6920,6820,78468
20230601,143900,93267540670,6820,6810,6850,6810,17544
20230601,143800,93147728910,6810,6840,6850,6810,12262
20230601,143700,93063930330,6840,6850,6860,6800,15381
20230601,143600,92958932570,6860,6790,6880,6790,39647
20230601,143500,92687332320,6800,6830,6850,6790,32732
20230601,143400,92463957580,6830,6870,6880,6780,52914
20230601,143300,92102099310,6860,6900,6910,6820,108581
20230601,143200,91357643350,6890,6830,6940,6800,174195
20230601,143100,90159522690,6840,6780,6870,6770,76514
20230601,143000,89637085630,6780,6720,6790,6720,18170
20230601,142900,89514152100,6720,6740,6750,6720,10982
20230601,142800,89440197610,6750,6740,6760,6710,14634
20230601,142700,89341493040,6730,6700,6750,6690,19947
20230601,142600,89207399310,6700,6700,6710,6680,9661
20230601,142500,89142749960,6700,6700,6710,6680,7661
20230601,142400,89091480170,6700,6700,6700,6680,8847
20230601,142300,89032284020,6700,6700,6720,6690,8847
20230601,142200,88972988700,6700,6720,6720,6700,8240
20230601,142100,88917708390,6730,6700,6740,6700,10518
20230601,142000,88846983580,6700,6710,6710,6690,6122
20230601,141900,88805973910,6710,6700,6710,6680,5062
20230601,141800,88772093140,6700,6690,6750,6680,18227
20230601,141700,88649841170,6700,6680,6700,6660,14994
20230601,141600,88549719300,6680,6640,6690,6630,22108
20230601,141500,88402667580,6650,6720,6720,6610,48875
20230601,141400,88077212620,6720,6770,6780,6710,37297
20230601,141300,87825680340,6780,6780,6790,6690,69260
20230601,141200,87357719620,6780,6740,6810,6740,70869
20230601,141100,86877489240,6740,6710,6820,6710,118387
20230601,141000,86075656070,6720,6690,6720,6680,15216
20230601,140900,85973632220,6700,6710,6710,6680,6489
20230601,140800,85930178940,6700,6690,6710,6680,24887
20230601,140700,85763443510,6680,6670,6690,6670,12132
20230601,140600,85682388590,6670,6640,6670,6630,11386
20230601,140500,85606657490,6630,6620,6640,6610,17086
20230601,140400,85493563030,6630,6650,6650,6620,22541
20230601,140300,85344131830,6650,6680,6690,6640,25828
20230601,140200,85172270550,6680,6690,6720,6680,20013
20230601,140100,85038188370,6690,6720,6720,6680,21113
20230601,140000,84896748170,6710,6660,6720,6650,17245
20230601,135900,84781435970,6670,6720,6730,6650,18955
20230601,135800,84654749350,6730,6720,6730,6710,13651
20230601,135700,84563020690,6720,6700,6750,6700,61101
20230601,135600,84152152270,6700,6680,6700,6640,17186
20230601,135500,84037470050,6680,6680,6680,6660,7602
20230601,135400,83986731530,6680,6670,6700,6670,11253
20230601,135300,83911517520,6680,6670,6680,6660,10969
20230601,135200,83838378360,6660,6670,6690,6650,18679
20230601,135100,83713815060,6690,6660,6690,6640,13353
20230601,135000,83624749160,6660,6650,6660,6630,28566
20230601,134900,83435045960,6650,6650,6670,6650,22819
20230601,134800,83283048730,6650,6660,6670,6620,30679
20230601,134700,83079003990,6650,6620,6670,6590,74597
20230601,134600,82584487230,6620,6740,6740,6600,112346
20230601,134500,81836230050,6750,6730,6780,6710,37713
20230601,134400,81581674570,6730,6760,6780,6720,32826
20230601,134300,81360130690,6750,6710,6780,6670,58754
20230601,134200,80965932620,6710,6740,6740,6670,86786
20230601,134100,80384559820,6730,6730,6780,6730,33393
20230601,134000,80159081110,6730,6740,6750,6700,57246
20230601,133900,79774296340,6740,6740,6760,6720,36475
20230601,133800,79528594650,6740,6750,6770,6740,60676
20230601,133700,79119229500,6750,6750,6780,6700,101766
20230601,133600,78433883280,6750,6880,6890,6730,196570
20230601,133500,77096750670,6880,6930,6930,6860,67590
20230601,133400,76630727820,6940,6970,6980,6930,29032
20230601,133300,76429065050,6970,6970,6980,6900,81524
20230601,133200,75862674220,6970,6980,6990,6960,87522
20230601,133100,75251988220,6970,6910,6990,6890,82481
20230601,133000,74679413490,6900,6950,6970,6880,102945
20230601,132900,73965679000,6940,6950,6990,6940,138033
20230601,132800,73003997170,6950,6890,6970,6890,152885
20230601,132700,71942057540,6900,6870,6930,6860,84708
20230601,132600,71357135920,6870,6900,6930,6820,118853
20230601,132500,70537252750,6900,6900,6910,6840,128518
20230601,132400,69652097930,6900,6860,6940,6810,176108
20230601,132300,68438453900,6870,6880,6900,6800,190882
20230601,132200,67128688580,6890,6770,6900,6760,301969
20230601,132100,65058571580,6770,6660,6800,6660,117009
20230601,132000,64270226990,6660,6690,6730,6630,100358
20230601,131900,63600110950,6690,6810,6850,6690,265584
20230601,131800,61799795060,6820,6650,6820,6640,245044
20230601,131700,60147603230,6660,6620,6660,6620,17658
20230601,131600,60030371090,6620,6640,6660,6590,38373
20230601,131500,59775817320,6630,6630,6660,6600,61173
20230601,131400,59369862880,6630,6550,6650,6550,95275
20230601,131300,58740147580,6550,6540,6560,6540,5427
20230601,131200,58704600210,6550,6530,6550,6530,8995
20230601,131100,58645736270,6530,6530,6540,6520,5441
20230601,131000,58610194700,6540,6530,6540,6530,13201
20230601,130900,58523932280,6540,6530,6560,6520,31628
20230601,130800,58317211040,6530,6520,6540,6510,7355
20230601,130700,58269228360,6520,6520,6530,6490,12568
20230601,130600,58187376470,6510,6510,6520,6500,3659
20230601,130500,58163564330,6500,6510,6530,6500,13097
20230601,130400,58078200190,6520,6510,6520,6500,7136
20230601,130300,58031733660,6520,6510,6520,6490,7134
20230601,130200,57985298530,6510,6500,6510,6490,3907
20230601,130100,57959912400,6510,6500,6510,6490,7805
20230601,130000,57909203970,6500,6490,6510,6490,7828
20230601,125900,57858331030,6490,6480,6490,6480,4521
20230601,125800,57829021900,6480,6470,6490,6460,7127
20230601,125700,57782866830,6470,6480,6500,6460,11552
20230601,125600,57707993740,6480,6450,6480,6440,4736
20230601,125500,57677323030,6450,6490,6490,6450,4592
20230601,125400,57647630280,6500,6500,6520,6490,24139
20230601,125300,57490648580,6500,6470,6500,6460,8506
20230601,125200,57435513250,6470,6460,6470,6460,1824
20230601,125100,57423719500,6470,6470,6480,6460,2054
20230601,125000,57410427390,6450,6460,6480,6450,6217
20230601,124900,57370258130,6470,6470,6490,6440,8438
20230601,124800,57315680850,6470,6470,6470,6430,6773
20230601,124700,57271993230,6480,6490,6500,6470,8962
20230601,124600,57213874700,6490,6450,6490,6450,6465
20230601,124500,57172035000,6450,6440,6460,6430,685
20230601,124400,57167618930,6430,6430,6460,6420,5022
20230601,124300,57135257390,6420,6450,6460,6420,7975
20230601,124200,57083901430,6450,6410,6450,6410,15834
20230601,124100,56982074460,6410,6420,6430,6400,8410
20230601,124000,56928111340,6430,6400,6440,6400,9748
20230601,123900,56865493900,6390,6340,6420,6330,15513
20230601,123800,56766540110,6340,6410,6410,6340,40604
20230601,123700,56507882710,6410,6430,6430,6400,8034
20230601,123600,56456412200,6430,6410,6440,6400,10174
20230601,123500,56391147630,6410,6440,6440,6400,24038
20230601,123400,56237023710,6460,6440,6460,6440,3898
20230601,123300,56211903350,6440,6450,6460,6440,6584
20230601,123200,56169423120,6450,6460,6470,6450,4958
20230601,123100,56137383960,6470,6470,6490,6460,6323
20230601,123000,56096454210,6480,6450,6480,6440,4868
20230601,122900,56065039530,6450,6480,6480,6450,3914
20230601,122800,56039755780,6480,6480,6490,6470,4425
20230601,122700,56011095770,6490,6500,6510,6470,17521
20230601,122600,55897330990,6500,6460,6500,6460,7743
20230601,122500,55847153550,6460,6440,6460,6440,2448
20230601,122400,55831377690,6440,6450,6470,6440,8164
20230601,122300,55778686440,6450,6430,6450,6430,2464
20230601,122200,55762807250,6430,6420,6450,6420,7991
20230601,122100,55711440050,6420,6430,6440,6420,11047
20230601,122000,55640490730,6430,6450,6450,6420,26106
20230601,121900,55472370640,6450,6440,6460,6440,6388
20230601,121800,55431174750,6450,6450,6460,6440,10617
20230601,121700,55362726440,6450,6460,6470,6450,4610
20230601,121600,55332975030,6470,6490,6490,6450,15607
20230601,121500,55231921550,6490,6520,6540,6480,24073
20230601,121400,55075228150,6520,6470,6540,6470,24244
20230601,121300,54917356510,6470,6470,6480,6470,2716
20230601,121200,54899769150,6480,6470,6490,6470,2410
20230601,121100,54884155580,6480,6470,6490,6470,5645
20230601,121000,54847570280,6480,6470,6480,6470,6389
20230601,120900,54806227250,6470,6480,6500,6470,11179
20230601,120800,54733776560,6470,6460,6480,6460,7469
20230601,120700,54685502590,6460,6460,6460,6440,2476
20230601,120600,54669537830,6460,6460,6480,6450,9478
20230601,120500,54608321830,6460,6450,6470,6440,3830
20230601,120400,54583603170,6450,6460,6460,6430,7495
20230601,120300,54535327700,6460,6430,6480,6430,8369
20230601,120200,54481359920,6440,6410,6450,6400,17939
20230601,120100,54366181750,6410,6460,6460,6400,40171
20230601,120000,54108568980,6460,6450,6470,6440,9684
20230601,115900,54046080140,6450,6480,6490,6450,10470
20230601,115800,53978368740,6490,6490,6520,6480,11005
20230601,115700,53906863140,6480,6480,6490,6460,10893
20230601,115600,53836329860,6480,6500,6520,6480,11180
20230601,115500,53763664890,6520,6520,6520,6500,11128
20230601,115400,53691184450,6510,6470,6520,6470,15461
20230601,115300,53590726430,6490,6460,6490,6440,14036
20230601,115200,53500137780,6460,6480,6490,6460,13944
20230601,115100,53409917540,6470,6480,6490,6460,8301
20230601,115000,53356179150,6480,6470,6490,6460,11986
20230601,114900,53278535250,6470,6460,6490,6440,10455
20230601,114800,53210920200,6460,6420,6460,6420,18879
20230601,114700,53089241240,6440,6430,6450,6410,31250
20230601,114600,52888463530,6430,6480,6480,6420,62301
20230601,114500,52486805460,6470,6470,6490,6450,16154
20230601,114400,52382326610,6470,6480,6490,6450,28724
20230601,114300,52196687750,6460,6530,6560,6460,45810
20230601,114200,51898770740,6520,6510,6560,6500,14081
20230601,114100,51806900720,6500,6540,6550,6500,14004
20230601,114000,51715663340,6530,6540,6580,6520,34974
20230601,113900,51486485070,6530,6490,6540,6490,18415
20230601,113800,51366525700,6490,6500,6510,6480,21261
20230601,113700,51228571350,6490,6530,6560,6480,41046
20230601,113600,50961764060,6520,6520,6530,6500,11641
20230601,113500,50885950400,6530,6500,6530,6500,9010
20230601,113400,50827286250,6500,6550,6570,6500,38555
20230601,113300,50575642040,6560,6540,6570,6530,15138
20230601,113200,50476539860,6540,6520,6540,6510,18296
20230601,113100,50357155330,6520,6560,6560,6500,75101
20230601,113000,49867569220,6550,6560,6600,6550,25013
20230601,112900,49703435100,6550,6600,6610,6550,28368
20230601,112800,49516886300,6600,6590,6630,6580,20344
20230601,112700,49382625870,6590,6620,6630,6590,15628
20230601,112600,49279400390,6620,6630,6640,6620,7863
20230601,112500,49227291210,6620,6660,6670,6600,14760
20230601,112400,49129542920,6660,6680,6690,6650,15847
20230601,112300,49023824170,6690,6620,6700,6610,37044
20230601,112200,48776663930,6620,6650,6650,6610,13366
20230601,112100,48688103560,6650,6610,6660,6590,33168
20230601,112000,48468241110,6620,6650,6660,6610,35621
20230601,111900,48231982560,6650,6640,6660,6630,33255
20230601,111800,48011057520,6640,6620,6670,6610,30965
20230601,111700,47805877300,6630,6670,6670,6580,34594
20230601,111600,47576857570,6680,6690,6700,6660,31845
20230601,111500,47364423980,6690,6650,6720,6650,109561
20230601,111400,46631705240,6650,6610,6660,6600,18051
20230601,111300,46512033040,6610,6650,6660,6590,26796
20230601,111200,46334610530,6660,6610,6660,6580,34170
20230601,111100,46108192280,6600,6620,6620,6560,45397
20230601,111000,45809041750,6620,6600,6670,6590,31949
20230601,110900,45597230610,6600,6610,6620,6590,32315
20230601,110800,45383810670,6590,6620,6630,6560,48566
20230601,110700,45063984730,6620,6600,6660,6600,37614
20230601,110600,44814383320,6620,6620,6620,6580,48960
20230601,110500,44491300810,6620,6650,6650,6610,36540
20230601,110400,44249278900,6640,6610,6700,6610,59710
20230601,110300,43851927250,6620,6710,6710,6610,44610
20230601,110200,43555129330,6700,6680,6710,6640,55604
20230601,110100,43184334500,6670,6710,6740,6660,65194
20230601,110000,42747377580,6710,6710,6760,6660,81760
20230601,105900,42198379820,6700,6650,6730,6630,110691
20230601,105800,41458280380,6640,6740,6750,6610,134500
20230601,105700,40560548060,6730,6690,6780,6670,235225
20230601,105600,38977618760,6680,6590,6750,6580,283538
20230601,105500,37081914250,6600,6640,6640,6570,130436
20230601,105400,36220173630,6640,6570,6680,6560,437845
20230601,105300,33322952760,6570,6570,6570,6570,0
20230601,105200,33322952760,6570,6570,6570,6570,0
20230601,105100,33322952760,6570,6540,6570,6540,111249
20230601,105000,32592784120,6540,6540,6560,6520,80197
20230601,104900,32068210790,6540,6440,6550,6420,127363
20230601,104800,31238902230,6440,6550,6560,6410,113001
20230601,104700,30506483190,6550,6390,6550,6390,235860
20230601,104600,28978434720,6380,6370,6390,6370,11462
20230601,104500,28905320320,6370,6340,6380,6320,5367
20230601,104400,28871167840,6310,6340,6350,6310,14404
20230601,104300,28779996170,6350,6350,6360,6340,3944
20230601,104200,28754955780,6350,6340,6370,6330,6368
20230601,104100,28714547190,6350,6380,6390,6340,3903
20230601,104000,28689727800,6390,6350,6390,6350,11085
20230601,103900,28619012750,6350,6360,6380,6350,11187
20230601,103800,28547794060,6350,6340,6360,6330,6951
20230601,103700,28503697380,6330,6330,6340,6320,8658
20230601,103600,28448856100,6340,6370,6370,6310,12066
20230601,103500,28372371080,6360,6370,6380,6360,9515
20230601,103400,28311770360,6360,6360,6370,6350,18384
20230601,103300,28194841020,6360,6370,6380,6350,16338
20230601,103200,28090813530,6370,6350,6380,6340,18093
20230601,103100,27975743480,6350,6320,6360,6310,16185
20230601,103000,27873165220,6320,6310,6330,6300,5625
20230601,102900,27837629150,6300,6300,6330,6280,19198
20230601,102800,27716668010,6300,6300,6330,6300,14201
20230601,102700,27626987690,6310,6270,6320,6260,28737
20230601,102600,27446056900,6260,6260,6280,6250,9300
20230601,102500,27387776820,6250,6280,6280,6250,4636
20230601,102400,27358728050,6280,6240,6290,6240,9684
20230601,102300,27297985050,6260,6210,6260,6210,11897
20230601,102200,27223741290,6210,6240,6260,6210,6053
20230601,102100,27186035220,6240,6250,6270,6220,7044
20230601,102000,27142047250,6250,6230,6260,6220,8294
20230601,101900,27090299870,6240,6260,6280,6230,30881
20230601,101800,26896997190,6260,6240,6280,6230,31704
20230601,101700,26698710520,6240,6180,6240,6180,18182
20230601,101600,26585753040,6190,6180,6190,6170,6412
20230601,101500,26546127430,6180,6160,6190,6150,11779
20230601,101400,26473360270,6160,6150,6170,6150,6578
20230601,101300,26432808160,6160,6150,6160,6140,25307
20230601,101200,26277245670,6150,6170,6180,6150,10781
20230601,101100,26210840630,6170,6180,6180,6150,13747
20230601,101000,26126164160,6180,6190,6200,6170,10961
20230601,100900,26058434660,6200,6160,6200,6150,29829
20230601,100800,25874002750,6160,6160,6170,6140,25831
20230601,100700,25715002770,6160,6220,6230,6140,72774
20230601,100600,25265559340,6220,6230,6250,6220,27080
20230601,100500,25096946250,6230,6290,6300,6200,76270
20230601,100400,24621424530,6290,6390,6390,6260,73950
20230601,100300,24155001440,6370,6380,6400,6370,27937
20230601,100200,23976643460,6390,6420,6420,6370,35697
20230601,100100,23748439020,6420,6360,6420,6360,30207
20230601,100000,23555400400,6370,6400,6400,6340,29445
20230601,095900,23367906410,6400,6320,6400,6320,30944
20230601,095800,23170961780,6340,6400,6400,6320,30350
20230601,095700,22977909250,6390,6360,6420,6340,42549
20230601,095600,22706103570,6360,6330,6360,6310,34984
20230601,095500,22484727620,6330,6380,6390,6320,41980
20230601,095400,22218186750,6380,6430,6450,6310,75335
20230601,095300,21738166520,6420,6440,6480,6380,75090
20230601,095200,21254647490,6450,6410,6500,6400,98414
20230601,095100,20618524920,6420,6410,6480,6390,110063
20230601,095000,19908995990,6410,6390,6410,6290,58212
20230601,094900,19539696700,6370,6470,6480,6320,115375
20230601,094800,18799018560,6470,6330,6480,6310,175015
20230601,094700,17677329120,6330,6290,6340,6290,34943
20230601,094600,17456247310,6300,6300,6320,6270,40305
20230601,094500,17202591200,6290,6260,6350,6220,75244
20230601,094400,16728988610,6250,6180,6260,6170,39867
20230601,094300,16480955950,6170,6150,6190,6100,33405
20230601,094200,16275939190,6140,6150,6150,6110,38174
20230601,094100,16042310270,6140,6140,6200,6130,42379
20230601,094000,15781140180,6140,6190,6210,6100,118901
20230601,093900,15050347960,6190,6360,6380,6150,109392
20230601,093800,14363723370,6360,6370,6420,6320,260555
20230601,093700,12702186670,6360,6250,6390,6250,235081
20230601,093600,11216252180,6250,6190,6270,6180,114224
20230601,093500,10503524620,6190,6160,6200,6160,19382
20230601,093400,10383679740,6160,6140,6170,6140,11732
20230601,093300,10311381840,6140,6170,6180,6140,12461
20230601,093200,10234581580,6170,6120,6190,6110,18514
20230601,093100,10120567910,6100,6100,6110,6060,16345
20230601,093000,10021143430,6100,6080,6120,6080,7254
20230601,092900,9976904140,6090,6090,6100,6070,7285
20230601,092800,9932604550,6100,6100,6110,6040,32539
20230601,092700,9734925910,6120,6200,6220,6100,56204
20230601,092600,9388279670,6220,6080,6240,6080,115165
20230601,092500,8675777560,6080,6060,6100,6050,26952
20230601,092400,8512233870,6060,6100,6110,6060,15905
20230601,092300,8415661970,6100,6110,6130,6100,7897
20230601,092200,8367377740,6120,6130,6130,6080,20617
20230601,092100,8241566070,6130,6150,6160,6090,18701
20230601,092000,8127140850,6150,6050,6160,6050,25900
20230601,091900,7969086470,6040,6120,6130,6040,41252
20230601,091800,7718139350,6120,6150,6160,6120,13559
20230601,091700,7634906590,6160,6180,6190,6150,23409
20230601,091600,7490354920,6190,6150,6190,6140,30398
20230601,091500,7303058840,6150,6130,6160,6120,14640
20230601,091400,7213198740,6130,6150,6170,6120,24961
20230601,091300,7059871600,6140,6120,6160,6090,31202
20230601,091200,6868187860,6090,6160,6170,6080,55278
20230601,091100,6530156200,6160,6170,6190,6150,55027
20230601,091000,6190745460,6170,6190,6230,6150,72092
20230601,090900,5745125560,6190,6190,6240,6150,106430
20230601,090800,5086048680,6200,6120,6200,6120,115953
20230601,090700,4371676240,6120,6090,6150,6080,93942
20230601,090600,3797015500,6090,6100,6120,6040,73436
20230601,090500,3350194070,6090,6110,6140,6050,124952
20230601,090400,2587404450,6120,5930,6120,5910,111859
20230601,090300,1912273270,5930,6020,6020,5880,42009
20230601,090200,1662706290,6020,5990,6050,5960,103977
20230601,090100,1038171590,5990,5910,5990,5870,59113
20230601,090000,688237240,5920,5980,5990,5900,109921