KissMeData/079940/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,225200,31115594800,12310,12310,12310,12310,13398
20230601,225100,31115594800,12310,12310,12310,12310,0
20230601,225000,31115594800,12310,12310,12310,12310,0
20230601,224900,31115594800,12310,12310,12310,12310,0
20230601,224800,31115594800,12310,12310,12310,12310,0
20230601,224700,31115594800,12310,12310,12310,12310,0
20230601,224600,31115594800,12310,12310,12310,12310,0
20230601,224500,31115594800,12310,12310,12310,12310,0
20230601,224400,31115594800,12310,12310,12310,12310,0
20230601,224300,31115594800,12310,12310,12310,12310,0
20230601,224200,31115594800,12310,12310,12310,12310,0
20230601,224100,31115594800,12310,12310,12310,12310,0
20230601,224000,31115594800,12310,12310,12310,12310,0
20230601,223900,31115594800,12310,12310,12310,12310,0
20230601,223800,31115594800,12310,12310,12310,12310,0
20230601,223700,31115594800,12310,12310,12310,12310,0
20230601,223600,31115594800,12310,12310,12310,12310,0
20230601,223500,31115594800,12310,12310,12310,12310,0
20230601,223400,31115594800,12310,12310,12310,12310,0
20230601,223300,31115594800,12310,12310,12310,12310,0
20230601,223200,31115594800,12310,12310,12310,12310,0
20230601,223100,31115594800,12310,12310,12310,12310,0
20230601,223000,31115594800,12310,12310,12310,12310,0
20230601,222900,31115594800,12310,12310,12310,12310,0
20230601,222800,31115594800,12310,12310,12310,12310,0
20230601,222700,31115594800,12310,12310,12310,12310,0
20230601,222600,31115594800,12310,12310,12310,12310,0
20230601,222500,31115594800,12310,12310,12310,12310,0
20230601,222400,31115594800,12310,12310,12310,12310,0
20230601,222300,31115594800,12310,12310,12310,12310,0
20230601,222200,31115594800,12310,12310,12310,12310,13398
20230601,222100,31115594800,12310,12310,12310,12310,0
20230601,222000,31115594800,12310,12310,12310,12310,0
20230601,221900,31115594800,12310,12310,12310,12310,0
20230601,221800,31115594800,12310,12310,12310,12310,0
20230601,221700,31115594800,12310,12310,12310,12310,0
20230601,221600,31115594800,12310,12310,12310,12310,0
20230601,221500,31115594800,12310,12310,12310,12310,0
20230601,221400,31115594800,12310,12310,12310,12310,0
20230601,221300,31115594800,12310,12310,12310,12310,0
20230601,221200,31115594800,12310,12310,12310,12310,0
20230601,221100,31115594800,12310,12310,12310,12310,0
20230601,221000,31115594800,12310,12310,12310,12310,0
20230601,220900,31115594800,12310,12310,12310,12310,0
20230601,220800,31115594800,12310,12310,12310,12310,0
20230601,220700,31115594800,12310,12310,12310,12310,0
20230601,220600,31115594800,12310,12310,12310,12310,0
20230601,220500,31115594800,12310,12310,12310,12310,0
20230601,220400,31115594800,12310,12310,12310,12310,0
20230601,220300,31115594800,12310,12310,12310,12310,0
20230601,220200,31115594800,12310,12310,12310,12310,0
20230601,220100,31115594800,12310,12310,12310,12310,0
20230601,220000,31115594800,12310,12310,12310,12310,0
20230601,215900,31115594800,12310,12310,12310,12310,0
20230601,215800,31115594800,12310,12310,12310,12310,0
20230601,215700,31115594800,12310,12310,12310,12310,0
20230601,215600,31115594800,12310,12310,12310,12310,0
20230601,215500,31115594800,12310,12310,12310,12310,0
20230601,215400,31115594800,12310,12310,12310,12310,0
20230601,215300,31115594800,12310,12310,12310,12310,0
20230601,215200,31115594800,12310,12310,12310,12310,13398
20230601,215100,31115594800,12310,12310,12310,12310,0
20230601,215000,31115594800,12310,12310,12310,12310,0
20230601,214900,31115594800,12310,12310,12310,12310,0
20230601,214800,31115594800,12310,12310,12310,12310,0
20230601,214700,31115594800,12310,12310,12310,12310,0
20230601,214600,31115594800,12310,12310,12310,12310,0
20230601,214500,31115594800,12310,12310,12310,12310,0
20230601,214400,31115594800,12310,12310,12310,12310,0
20230601,214300,31115594800,12310,12310,12310,12310,0
20230601,214200,31115594800,12310,12310,12310,12310,0
20230601,214100,31115594800,12310,12310,12310,12310,0
20230601,214000,31115594800,12310,12310,12310,12310,0
20230601,213900,31115594800,12310,12310,12310,12310,0
20230601,213800,31115594800,12310,12310,12310,12310,0
20230601,213700,31115594800,12310,12310,12310,12310,0
20230601,213600,31115594800,12310,12310,12310,12310,0
20230601,213500,31115594800,12310,12310,12310,12310,0
20230601,213400,31115594800,12310,12310,12310,12310,0
20230601,213300,31115594800,12310,12310,12310,12310,0
20230601,213200,31115594800,12310,12310,12310,12310,0
20230601,213100,31115594800,12310,12310,12310,12310,0
20230601,213000,31115594800,12310,12310,12310,12310,0
20230601,212900,31115594800,12310,12310,12310,12310,0
20230601,212800,31115594800,12310,12310,12310,12310,0
20230601,212700,31115594800,12310,12310,12310,12310,0
20230601,212600,31115594800,12310,12310,12310,12310,0
20230601,212500,31115594800,12310,12310,12310,12310,0
20230601,212400,31115594800,12310,12310,12310,12310,0
20230601,212300,31115594800,12310,12310,12310,12310,0
20230601,212200,31115594800,12310,12310,12310,12310,13398
20230601,212100,31115594800,12310,12310,12310,12310,0
20230601,212000,31115594800,12310,12310,12310,12310,0
20230601,211900,31115594800,12310,12310,12310,12310,0
20230601,211800,31115594800,12310,12310,12310,12310,0
20230601,211700,31115594800,12310,12310,12310,12310,0
20230601,211600,31115594800,12310,12310,12310,12310,0
20230601,211500,31115594800,12310,12310,12310,12310,0
20230601,211400,31115594800,12310,12310,12310,12310,0
20230601,211300,31115594800,12310,12310,12310,12310,0
20230601,211200,31115594800,12310,12310,12310,12310,0
20230601,211100,31115594800,12310,12310,12310,12310,0
20230601,211000,31115594800,12310,12310,12310,12310,0
20230601,210900,31115594800,12310,12310,12310,12310,0
20230601,210800,31115594800,12310,12310,12310,12310,0
20230601,210700,31115594800,12310,12310,12310,12310,0
20230601,210600,31115594800,12310,12310,12310,12310,0
20230601,210500,31115594800,12310,12310,12310,12310,0
20230601,210400,31115594800,12310,12310,12310,12310,0
20230601,210300,31115594800,12310,12310,12310,12310,0
20230601,210200,31115594800,12310,12310,12310,12310,0
20230601,210100,31115594800,12310,12310,12310,12310,0
20230601,210000,31115594800,12310,12310,12310,12310,0
20230601,205900,31115594800,12310,12310,12310,12310,0
20230601,205800,31115594800,12310,12310,12310,12310,0
20230601,205700,31115594800,12310,12310,12310,12310,0
20230601,205600,31115594800,12310,12310,12310,12310,0
20230601,205500,31115594800,12310,12310,12310,12310,0
20230601,205400,31115594800,12310,12310,12310,12310,0
20230601,205300,31115594800,12310,12310,12310,12310,0
20230601,205200,31115594800,12310,12310,12310,12310,13398
20230601,205100,31115594800,12310,12310,12310,12310,0
20230601,205000,31115594800,12310,12310,12310,12310,0
20230601,204900,31115594800,12310,12310,12310,12310,0
20230601,204800,31115594800,12310,12310,12310,12310,0
20230601,204700,31115594800,12310,12310,12310,12310,0
20230601,204600,31115594800,12310,12310,12310,12310,0
20230601,204500,31115594800,12310,12310,12310,12310,0
20230601,204400,31115594800,12310,12310,12310,12310,0
20230601,204300,31115594800,12310,12310,12310,12310,0
20230601,204200,31115594800,12310,12310,12310,12310,0
20230601,204100,31115594800,12310,12310,12310,12310,0
20230601,204000,31115594800,12310,12310,12310,12310,0
20230601,203900,31115594800,12310,12310,12310,12310,0
20230601,203800,31115594800,12310,12310,12310,12310,0
20230601,203700,31115594800,12310,12310,12310,12310,0
20230601,203600,31115594800,12310,12310,12310,12310,0
20230601,203500,31115594800,12310,12310,12310,12310,0
20230601,203400,31115594800,12310,12310,12310,12310,0
20230601,203300,31115594800,12310,12310,12310,12310,0
20230601,203200,31115594800,12310,12310,12310,12310,0
20230601,203100,31115594800,12310,12310,12310,12310,0
20230601,203000,31115594800,12310,12310,12310,12310,0
20230601,202900,31115594800,12310,12310,12310,12310,0
20230601,202800,31115594800,12310,12310,12310,12310,0
20230601,202700,31115594800,12310,12310,12310,12310,0
20230601,202600,31115594800,12310,12310,12310,12310,0
20230601,202500,31115594800,12310,12310,12310,12310,0
20230601,202400,31115594800,12310,12310,12310,12310,0
20230601,202300,31115594800,12310,12310,12310,12310,0
20230601,202200,31115594800,12310,12310,12310,12310,13398
20230601,202100,31115594800,12310,12310,12310,12310,0
20230601,202000,31115594800,12310,12310,12310,12310,0
20230601,201900,31115594800,12310,12310,12310,12310,0
20230601,201800,31115594800,12310,12310,12310,12310,0
20230601,201700,31115594800,12310,12310,12310,12310,0
20230601,201600,31115594800,12310,12310,12310,12310,0
20230601,201500,31115594800,12310,12310,12310,12310,0
20230601,201400,31115594800,12310,12310,12310,12310,0
20230601,201300,31115594800,12310,12310,12310,12310,0
20230601,201200,31115594800,12310,12310,12310,12310,0
20230601,201100,31115594800,12310,12310,12310,12310,0
20230601,201000,31115594800,12310,12310,12310,12310,0
20230601,200900,31115594800,12310,12310,12310,12310,0
20230601,200800,31115594800,12310,12310,12310,12310,0
20230601,200700,31115594800,12310,12310,12310,12310,0
20230601,200600,31115594800,12310,12310,12310,12310,0
20230601,200500,31115594800,12310,12310,12310,12310,0
20230601,200400,31115594800,12310,12310,12310,12310,0
20230601,200300,31115594800,12310,12310,12310,12310,0
20230601,200200,31115594800,12310,12310,12310,12310,0
20230601,200100,31115594800,12310,12310,12310,12310,0
20230601,200000,31115594800,12310,12310,12310,12310,0
20230601,195900,31115594800,12310,12310,12310,12310,0
20230601,195800,31115594800,12310,12310,12310,12310,0
20230601,195700,31115594800,12310,12310,12310,12310,0
20230601,195600,31115594800,12310,12310,12310,12310,0
20230601,195500,31115594800,12310,12310,12310,12310,0
20230601,195400,31115594800,12310,12310,12310,12310,0
20230601,195300,31115594800,12310,12310,12310,12310,0
20230601,195200,31115594800,12310,12310,12310,12310,13398
20230601,195100,31115594800,12310,12310,12310,12310,0
20230601,195000,31115594800,12310,12310,12310,12310,0
20230601,194900,31115594800,12310,12310,12310,12310,0
20230601,194800,31115594800,12310,12310,12310,12310,0
20230601,194700,31115594800,12310,12310,12310,12310,0
20230601,194600,31115594800,12310,12310,12310,12310,0
20230601,194500,31115594800,12310,12310,12310,12310,0
20230601,194400,31115594800,12310,12310,12310,12310,0
20230601,194300,31115594800,12310,12310,12310,12310,0
20230601,194200,31115594800,12310,12310,12310,12310,0
20230601,194100,31115594800,12310,12310,12310,12310,0
20230601,194000,31115594800,12310,12310,12310,12310,0
20230601,193900,31115594800,12310,12310,12310,12310,0
20230601,193800,31115594800,12310,12310,12310,12310,0
20230601,193700,31115594800,12310,12310,12310,12310,0
20230601,193600,31115594800,12310,12310,12310,12310,0
20230601,193500,31115594800,12310,12310,12310,12310,0
20230601,193400,31115594800,12310,12310,12310,12310,0
20230601,193300,31115594800,12310,12310,12310,12310,0
20230601,193200,31115594800,12310,12310,12310,12310,0
20230601,193100,31115594800,12310,12310,12310,12310,0
20230601,193000,31115594800,12310,12310,12310,12310,0
20230601,192900,31115594800,12310,12310,12310,12310,0
20230601,192800,31115594800,12310,12310,12310,12310,0
20230601,192700,31115594800,12310,12310,12310,12310,0
20230601,192600,31115594800,12310,12310,12310,12310,0
20230601,192500,31115594800,12310,12310,12310,12310,0
20230601,192400,31115594800,12310,12310,12310,12310,0
20230601,192300,31115594800,12310,12310,12310,12310,0
20230601,192200,31115594800,12310,12310,12310,12310,13398
20230601,192100,31115594800,12310,12310,12310,12310,0
20230601,192000,31115594800,12310,12310,12310,12310,0
20230601,191900,31115594800,12310,12310,12310,12310,0
20230601,191800,31115594800,12310,12310,12310,12310,0
20230601,191700,31115594800,12310,12310,12310,12310,0
20230601,191600,31115594800,12310,12310,12310,12310,0
20230601,191500,31115594800,12310,12310,12310,12310,0
20230601,191400,31115594800,12310,12310,12310,12310,0
20230601,191300,31115594800,12310,12310,12310,12310,0
20230601,191200,31115594800,12310,12310,12310,12310,0
20230601,191100,31115594800,12310,12310,12310,12310,0
20230601,191000,31115594800,12310,12310,12310,12310,0
20230601,190900,31115594800,12310,12310,12310,12310,0
20230601,190800,31115594800,12310,12310,12310,12310,0
20230601,190700,31115594800,12310,12310,12310,12310,0
20230601,190600,31115594800,12310,12310,12310,12310,0
20230601,190500,31115594800,12310,12310,12310,12310,0
20230601,190400,31115594800,12310,12310,12310,12310,0
20230601,190300,31115594800,12310,12310,12310,12310,0
20230601,190200,31115594800,12310,12310,12310,12310,0
20230601,190100,31115594800,12310,12310,12310,12310,0
20230601,190000,31115594800,12310,12310,12310,12310,0
20230601,185900,31115594800,12310,12310,12310,12310,0
20230601,185800,31115594800,12310,12310,12310,12310,0
20230601,185700,31115594800,12310,12310,12310,12310,0
20230601,185600,31115594800,12310,12310,12310,12310,0
20230601,185500,31115594800,12310,12310,12310,12310,0
20230601,185400,31115594800,12310,12310,12310,12310,0
20230601,185300,31115594800,12310,12310,12310,12310,0
20230601,185200,31115594800,12310,12310,12310,12310,13398
20230601,185100,31115594800,12310,12310,12310,12310,0
20230601,185000,31115594800,12310,12310,12310,12310,0
20230601,184900,31115594800,12310,12310,12310,12310,0
20230601,184800,31115594800,12310,12310,12310,12310,0
20230601,184700,31115594800,12310,12310,12310,12310,0
20230601,184600,31115594800,12310,12310,12310,12310,0
20230601,184500,31115594800,12310,12310,12310,12310,0
20230601,184400,31115594800,12310,12310,12310,12310,0
20230601,184300,31115594800,12310,12310,12310,12310,0
20230601,184200,31115594800,12310,12310,12310,12310,0
20230601,184100,31115594800,12310,12310,12310,12310,0
20230601,184000,31115594800,12310,12310,12310,12310,0
20230601,183900,31115594800,12310,12310,12310,12310,0
20230601,183800,31115594800,12310,12310,12310,12310,0
20230601,183700,31115594800,12310,12310,12310,12310,0
20230601,183600,31115594800,12310,12310,12310,12310,0
20230601,183500,31115594800,12310,12310,12310,12310,0
20230601,183400,31115594800,12310,12310,12310,12310,0
20230601,183300,31115594800,12310,12310,12310,12310,0
20230601,183200,31115594800,12310,12310,12310,12310,0
20230601,183100,31115594800,12310,12310,12310,12310,0
20230601,183000,31115594800,12310,12310,12310,12310,0
20230601,182900,31115594800,12310,12310,12310,12310,0
20230601,182800,31115594800,12310,12310,12310,12310,0
20230601,182700,31115594800,12310,12310,12310,12310,0
20230601,182600,31115594800,12310,12310,12310,12310,0
20230601,182500,31115594800,12310,12310,12310,12310,0
20230601,182400,31115594800,12310,12310,12310,12310,0
20230601,182300,31115594800,12310,12310,12310,12310,0
20230601,182200,31115594800,12310,12310,12310,12310,13398
20230601,182100,31115594800,12310,12310,12310,12310,0
20230601,182000,31115594800,12310,12310,12310,12310,0
20230601,181900,31115594800,12310,12310,12310,12310,0
20230601,181800,31115594800,12310,12310,12310,12310,0
20230601,181700,31115594800,12310,12310,12310,12310,0
20230601,181600,31115594800,12310,12310,12310,12310,0
20230601,181500,31115594800,12310,12310,12310,12310,0
20230601,181400,31115594800,12310,12310,12310,12310,0
20230601,181300,31115594800,12310,12310,12310,12310,0
20230601,181200,31115594800,12310,12310,12310,12310,0
20230601,181100,31115594800,12310,12310,12310,12310,0
20230601,181000,31115594800,12310,12310,12310,12310,0
20230601,180900,31115594800,12310,12310,12310,12310,0
20230601,180800,31115594800,12310,12310,12310,12310,0
20230601,180700,31115594800,12310,12310,12310,12310,0
20230601,180600,31115594800,12310,12310,12310,12310,0
20230601,180500,31115594800,12310,12310,12310,12310,0
20230601,180400,31115594800,12310,12310,12310,12310,0
20230601,180300,31115594800,12310,12310,12310,12310,0
20230601,180200,31115594800,12310,12310,12310,12310,0
20230601,180100,31115594800,12310,12310,12310,12310,0
20230601,180000,31115594800,12310,12310,12310,12310,0
20230601,175900,31115594800,12310,12310,12310,12310,0
20230601,175800,31115594800,12310,12310,12310,12310,0
20230601,175700,31115594800,12310,12310,12310,12310,0
20230601,175600,31115594800,12310,12310,12310,12310,0
20230601,175500,31115594800,12310,12310,12310,12310,0
20230601,175400,31115594800,12310,12310,12310,12310,0
20230601,175300,31115594800,12310,12310,12310,12310,0
20230601,175200,31115594800,12310,12310,12310,12310,13398
20230601,175100,31115594800,12310,12310,12310,12310,0
20230601,175000,31115594800,12310,12310,12310,12310,0
20230601,174900,31115594800,12310,12310,12310,12310,0
20230601,174800,31115594800,12310,12310,12310,12310,0
20230601,174700,31115594800,12310,12310,12310,12310,0
20230601,174600,31115594800,12310,12310,12310,12310,0
20230601,174500,31115594800,12310,12310,12310,12310,0
20230601,174400,31115594800,12310,12310,12310,12310,0
20230601,174300,31115594800,12310,12310,12310,12310,0
20230601,174200,31115594800,12310,12310,12310,12310,0
20230601,174100,31115594800,12310,12310,12310,12310,0
20230601,174000,31115594800,12310,12310,12310,12310,0
20230601,173900,31115594800,12310,12310,12310,12310,0
20230601,173800,31115594800,12310,12310,12310,12310,0
20230601,173700,31115594800,12310,12310,12310,12310,0
20230601,173600,31115594800,12310,12310,12310,12310,0
20230601,173500,31115594800,12310,12310,12310,12310,0
20230601,173400,31115594800,12310,12310,12310,12310,0
20230601,173300,31115594800,12310,12310,12310,12310,0
20230601,173200,31115594800,12310,12310,12310,12310,0
20230601,173100,31115594800,12310,12310,12310,12310,0
20230601,173000,31115594800,12310,12310,12310,12310,0
20230601,172900,31115594800,12310,12310,12310,12310,0
20230601,172800,31115594800,12310,12310,12310,12310,0
20230601,172700,31115594800,12310,12310,12310,12310,0
20230601,172600,31115594800,12310,12310,12310,12310,0
20230601,172500,31115594800,12310,12310,12310,12310,0
20230601,172400,31115594800,12310,12310,12310,12310,0
20230601,172300,31115594800,12310,12310,12310,12310,0
20230601,172200,31115594800,12310,12310,12310,12310,13398
20230601,172100,31115594800,12310,12310,12310,12310,0
20230601,172000,31115594800,12310,12310,12310,12310,0
20230601,171900,31115594800,12310,12310,12310,12310,0
20230601,171800,31115594800,12310,12310,12310,12310,0
20230601,171700,31115594800,12310,12310,12310,12310,0
20230601,171600,31115594800,12310,12310,12310,12310,0
20230601,171500,31115594800,12310,12310,12310,12310,0
20230601,171400,31115594800,12310,12310,12310,12310,0
20230601,171300,31115594800,12310,12310,12310,12310,0
20230601,171200,31115594800,12310,12310,12310,12310,0
20230601,171100,31115594800,12310,12310,12310,12310,0
20230601,171000,31115594800,12310,12310,12310,12310,0
20230601,170900,31115594800,12310,12310,12310,12310,0
20230601,170800,31115594800,12310,12310,12310,12310,0
20230601,170700,31115594800,12310,12310,12310,12310,0
20230601,170600,31115594800,12310,12310,12310,12310,0
20230601,170500,31115594800,12310,12310,12310,12310,0
20230601,170400,31115594800,12310,12310,12310,12310,0
20230601,170300,31115594800,12310,12310,12310,12310,0
20230601,170200,31115594800,12310,12310,12310,12310,0
20230601,170100,31115594800,12310,12310,12310,12310,0
20230601,170000,31115594800,12310,12310,12310,12310,0
20230601,165900,31115594800,12310,12310,12310,12310,0
20230601,165800,31115594800,12310,12310,12310,12310,0
20230601,165700,31115594800,12310,12310,12310,12310,0
20230601,165600,31115594800,12310,12310,12310,12310,0
20230601,165500,31115594800,12310,12310,12310,12310,0
20230601,165400,31115594800,12310,12310,12310,12310,0
20230601,165300,31115594800,12310,12310,12310,12310,0
20230601,165200,31115594800,12310,12310,12310,12310,13398
20230601,165100,31115594800,12310,12310,12310,12310,0
20230601,165000,31115594800,12310,12310,12310,12310,0
20230601,164900,31115594800,12310,12310,12310,12310,0
20230601,164800,31115594800,12310,12310,12310,12310,0
20230601,164700,31115594800,12310,12310,12310,12310,0
20230601,164600,31115594800,12310,12310,12310,12310,0
20230601,164500,31115594800,12310,12310,12310,12310,0
20230601,164400,31115594800,12310,12310,12310,12310,0
20230601,164300,31115594800,12310,12310,12310,12310,0
20230601,164200,31115594800,12310,12310,12310,12310,0
20230601,164100,31115594800,12310,12310,12310,12310,0
20230601,164000,31115594800,12310,12310,12310,12310,0
20230601,163900,31115594800,12310,12310,12310,12310,0
20230601,163800,31115594800,12310,12310,12310,12310,0
20230601,163700,31115594800,12310,12310,12310,12310,0
20230601,163600,31115594800,12310,12310,12310,12310,0
20230601,163500,31115594800,12310,12310,12310,12310,0
20230601,163400,31115594800,12310,12310,12310,12310,0
20230601,163300,31115594800,12310,12310,12310,12310,0
20230601,163200,31115594800,12310,12310,12310,12310,0
20230601,163100,31115594800,12310,12310,12310,12310,0
20230601,163000,31115594800,12310,12310,12310,12310,0
20230601,162900,31115594800,12310,12310,12310,12310,0
20230601,162800,31115594800,12310,12310,12310,12310,0
20230601,162700,31115594800,12310,12310,12310,12310,0
20230601,162600,31115594800,12310,12310,12310,12310,0
20230601,162500,31115594800,12310,12310,12310,12310,0
20230601,162400,31115594800,12310,12310,12310,12310,0
20230601,162300,31115594800,12310,12310,12310,12310,0
20230601,162200,31115594800,12310,12310,12310,12310,13398
20230601,162100,31115594800,12310,12310,12310,12310,0
20230601,162000,31115594800,12310,12310,12310,12310,0
20230601,161900,31115594800,12310,12310,12310,12310,0
20230601,161800,31115594800,12310,12310,12310,12310,0
20230601,161700,31115594800,12310,12310,12310,12310,0
20230601,161600,31115594800,12310,12310,12310,12310,0
20230601,161500,31115594800,12310,12310,12310,12310,0
20230601,161400,31115594800,12310,12310,12310,12310,0
20230601,161300,31115594800,12310,12310,12310,12310,0
20230601,161200,31115594800,12310,12310,12310,12310,0
20230601,161100,31115594800,12310,12310,12310,12310,0
20230601,161000,31115594800,12310,12310,12310,12310,0
20230601,160900,31115594800,12310,12310,12310,12310,0
20230601,160800,31115594800,12310,12310,12310,12310,0
20230601,160700,31115594800,12310,12310,12310,12310,0
20230601,160600,31115594800,12310,12310,12310,12310,0
20230601,160500,31115594800,12310,12310,12310,12310,0
20230601,160400,31115594800,12310,12310,12310,12310,0
20230601,160300,31115594800,12310,12310,12310,12310,0
20230601,160200,31115594800,12310,12310,12310,12310,0
20230601,160100,31115594800,12310,12310,12310,12310,0
20230601,160000,31115594800,12310,12310,12310,12310,0
20230601,155900,31115594800,12310,12310,12310,12310,0
20230601,155800,31115594800,12310,12310,12310,12310,0
20230601,155700,31115594800,12310,12310,12310,12310,0
20230601,155600,31115594800,12310,12310,12310,12310,0
20230601,155500,31115594800,12310,12310,12310,12310,0
20230601,155400,31115594800,12310,12310,12310,12310,0
20230601,155300,31115594800,12310,12310,12310,12310,0
20230601,155200,31115594800,12310,12310,12310,12310,13398
20230601,155100,31115594800,12310,12310,12310,12310,0
20230601,155000,31115594800,12310,12310,12310,12310,0
20230601,154900,31115594800,12310,12310,12310,12310,0
20230601,154800,31115594800,12310,12310,12310,12310,0
20230601,154700,31115594800,12310,12310,12310,12310,0
20230601,154600,31115594800,12310,12310,12310,12310,0
20230601,154500,31115594800,12310,12310,12310,12310,0
20230601,154400,31115594800,12310,12310,12310,12310,0
20230601,154300,31115594800,12310,12310,12310,12310,0
20230601,154200,31115594800,12310,12310,12310,12310,0
20230601,154100,31115594800,12310,12310,12310,12310,0
20230601,154000,31115594800,12310,12310,12310,12310,0
20230601,153900,31115594800,12310,12310,12310,12310,0
20230601,153800,31115594800,12310,12310,12310,12310,0
20230601,153700,31115594800,12310,12310,12310,12310,0
20230601,153600,31115594800,12310,12310,12310,12310,0
20230601,153500,31115594800,12310,12310,12310,12310,0
20230601,153400,31115594800,12310,12310,12310,12310,0
20230601,153300,31115594800,12310,12310,12310,12310,0
20230601,153200,31115594800,12310,12310,12310,12310,0
20230601,153100,31115594800,12310,12310,12310,12310,0
20230601,153000,31115594800,12310,12310,12310,12310,13398
20230601,152900,30950665420,12310,12310,12310,12310,0
20230601,152800,30950665420,12310,12310,12310,12310,0
20230601,152700,30950665420,12310,12310,12310,12310,0
20230601,152600,30950665420,12310,12310,12310,12310,0
20230601,152500,30950665420,12310,12310,12310,12310,0
20230601,152400,30950665420,12310,12310,12310,12310,0
20230601,152300,30950665420,12310,12310,12310,12310,0
20230601,152200,30950665420,12310,12310,12310,12310,0
20230601,152100,30950665420,12310,12310,12310,12310,0
20230601,152000,30950665420,12310,12310,12310,12310,0
20230601,151900,30950665420,12310,12300,12310,12290,2137
20230601,151800,30924363580,12290,12320,12320,12290,2112
20230601,151700,30898367540,12320,12300,12320,12300,3399
20230601,151600,30856546140,12290,12300,12300,12260,4107
20230601,151500,30806081100,12300,12310,12320,12300,2702
20230601,151400,30772836880,12300,12280,12300,12280,2104
20230601,151300,30746977880,12270,12280,12280,12270,508
20230601,151200,30740743860,12270,12270,12280,12260,1663
20230601,151100,30720341930,12260,12280,12280,12260,869
20230601,151000,30709676220,12280,12280,12290,12270,1323
20230601,150900,30693433950,12280,12280,12290,12280,1320
20230601,150800,30677224180,12280,12290,12290,12280,494
20230601,150700,30671153420,12250,12270,12290,12250,1666
20230601,150600,30650721380,12270,12290,12300,12270,586
20230601,150500,30643520340,12290,12310,12310,12290,432
20230601,150400,30638209890,12310,12320,12320,12300,1067
20230601,150300,30625077010,12320,12340,12340,12310,4668
20230601,150200,30567526490,12340,12350,12350,12330,2161
20230601,150100,30540852310,12350,12330,12350,12310,3559
20230601,150000,30496963020,12340,12320,12340,12320,2276
20230601,145900,30468908630,12320,12310,12330,12310,1606
20230601,145800,30449123060,12310,12310,12310,12300,1768
20230601,145700,30427359040,12300,12310,12310,12300,916
20230601,145600,30416088150,12310,12290,12310,12290,1416
20230601,145500,30398673880,12280,12270,12280,12260,1901
20230601,145400,30375332870,12260,12270,12280,12260,741
20230601,145300,30366241870,12270,12270,12280,12260,624
20230601,145200,30358583360,12280,12260,12280,12260,589
20230601,145100,30351356800,12260,12280,12280,12260,1189
20230601,145000,30336767520,12270,12280,12280,12270,172
20230601,144900,30334655850,12280,12280,12280,12260,918
20230601,144800,30323390790,12280,12290,12310,12280,1690
20230601,144700,30302619350,12290,12300,12300,12290,748
20230601,144600,30293425670,12290,12310,12310,12290,1182
20230601,144500,30278882950,12300,12290,12300,12280,1052
20230601,144400,30265951580,12290,12290,12300,12280,513
20230601,144300,30259647300,12290,12310,12320,12290,636
20230601,144200,30251825580,12310,12290,12310,12290,1055
20230601,144100,30238844350,12250,12310,12310,12250,3933
20230601,144000,30190620310,12310,12290,12320,12290,196
20230601,143900,30188207520,12260,12340,12340,12260,4155
20230601,143800,30137033600,12340,12280,12340,12280,4359
20230601,143700,30083409740,12290,12270,12290,12270,1153
20230601,143600,30069248040,12270,12270,12290,12270,2319
20230601,143500,30040771920,12250,12270,12270,12250,910
20230601,143400,30029616020,12270,12270,12280,12270,1576
20230601,143300,30010277240,12270,12280,12280,12260,626
20230601,143200,30002595400,12270,12290,12290,12270,1244
20230601,143100,29987319900,12290,12260,12290,12260,3097
20230601,143000,29949296520,12260,12260,12270,12260,672
20230601,142900,29941056770,12250,12250,12250,12250,265
20230601,142800,29937810520,12250,12260,12260,12250,757
20230601,142700,29928537230,12270,12270,12270,12270,665
20230601,142600,29920377680,12250,12270,12270,12250,2648
20230601,142500,29887923150,12260,12260,12260,12260,467
20230601,142400,29882197730,12260,12260,12260,12260,823
20230601,142300,29872107750,12260,12240,12260,12240,167
20230601,142200,29870060970,12240,12260,12260,12240,645
20230601,142100,29862156440,12260,12270,12280,12260,802
20230601,142000,29852316220,12270,12220,12280,12220,5093
20230601,141900,29789919700,12210,12210,12230,12200,1398
20230601,141800,29772851410,12200,12180,12200,12180,353
20230601,141700,29768546150,12190,12200,12200,12170,971
20230601,141600,29756716740,12190,12190,12190,12190,323
20230601,141500,29752779370,12190,12210,12210,12190,397
20230601,141400,29747938170,12200,12200,12210,12200,113
20230601,141300,29746559490,12200,12220,12220,12190,1512
20230601,141200,29728108530,12220,12230,12230,12220,983
20230601,141100,29716090580,12230,12230,12230,12230,776
20230601,141000,29706600100,12230,12200,12230,12190,999
20230601,140900,29694403350,12190,12180,12200,12180,795
20230601,140800,29684715540,12170,12200,12210,12170,832
20230601,140700,29674570640,12200,12190,12200,12190,290
20230601,140600,29671033640,12200,12180,12230,12180,1737
20230601,140500,29649839820,12180,12160,12180,12150,2386
20230601,140400,29620810870,12160,12160,12160,12160,188
20230601,140300,29618524790,12160,12150,12160,12150,160
20230601,140200,29616580070,12140,12140,12160,12140,342
20230601,140100,29612425270,12140,12150,12170,12140,1474
20230601,140000,29594507910,12140,12130,12150,12130,352
20230601,135900,29590232090,12140,12140,12150,12120,542
20230601,135800,29583650720,12140,12120,12140,12120,295
20230601,135700,29580071750,12120,12110,12120,12110,182
20230601,135600,29577866580,12120,12120,12120,12100,229
20230601,135500,29575092390,12120,12100,12120,12100,405
20230601,135400,29570189320,12100,12090,12100,12090,83
20230601,135300,29569185140,12090,12080,12090,12080,781
20230601,135200,29559742960,12080,12080,12090,12080,319
20230601,135100,29555887870,12080,12080,12080,12080,309
20230601,135000,29552155150,12080,12070,12080,12060,902
20230601,134900,29541270260,12080,12070,12090,12060,1232
20230601,134800,29526390110,12060,12040,12060,12040,216
20230601,134700,29523785250,12040,12060,12060,12040,33
20230601,134600,29523387790,12060,12040,12060,12040,250
20230601,134500,29520376780,12040,12050,12050,12040,1513
20230601,134400,29502158130,12050,12030,12050,12030,271
20230601,134300,29498895290,12030,12040,12040,12030,436
20230601,134200,29493648700,12040,12020,12040,12020,794
20230601,134100,29484098710,12020,12010,12020,12000,177
20230601,134000,29481972910,12010,12020,12020,12000,211
20230601,133900,29479438710,12010,12020,12020,12010,523
20230601,133800,29473157380,12010,12040,12040,12010,153
20230601,133700,29471319380,12010,12040,12040,12010,1586
20230601,133600,29452240780,12050,12050,12050,12040,238
20230601,133500,29449372990,12040,12050,12050,12040,38
20230601,133400,29448915100,12050,12050,12050,12040,186
20230601,133300,29446674040,12050,12060,12070,12050,174
20230601,133200,29444576130,12050,12080,12090,12050,1996
20230601,133100,29420514400,12080,12070,12080,12070,255
20230601,133000,29417435250,12070,12030,12070,12030,891
20230601,132900,29406702920,12030,12020,12040,12010,625
20230601,132800,29399187290,12020,12010,12020,12010,166
20230601,132700,29397192030,12020,12000,12020,12000,562
20230601,132600,29390442920,12000,12010,12010,11980,4058
20230601,132500,29341757500,12010,12030,12040,12000,8969
20230601,132400,29234079470,12020,12050,12050,12020,3166
20230601,132300,29195967390,12050,12060,12070,12050,1022
20230601,132200,29183644410,12060,12080,12080,12060,3007
20230601,132100,29147344360,12080,12100,12100,12080,2667
20230601,132000,29115100930,12100,12110,12110,12100,911
20230601,131900,29104077240,12110,12110,12110,12100,1644
20230601,131800,29084180530,12110,12110,12110,12110,162
20230601,131700,29082218710,12100,12110,12120,12100,1052
20230601,131600,29069487540,12110,12100,12110,12100,249
20230601,131500,29066472960,12110,12120,12120,12100,1220
20230601,131400,29051703070,12130,12130,12130,12130,3
20230601,131300,29051666680,12120,12140,12140,12120,50
20230601,131200,29051060480,12140,12130,12140,12120,79
20230601,131100,29050102750,12130,12140,12140,12130,207
20230601,131000,29047590130,12130,12130,12150,12130,57
20230601,130900,29046898080,12120,12100,12120,12100,716
20230601,130800,29038228440,12100,12120,12140,12100,2780
20230601,130700,29004583420,12110,12130,12130,12110,4010
20230601,130600,28956000230,12130,12140,12150,12110,1951
20230601,130500,28932346520,12150,12160,12160,12150,62
20230601,130400,28931592850,12160,12160,12160,12160,1
20230601,130300,28931580690,12140,12160,12160,12140,14
20230601,130200,28931410560,12150,12120,12160,12120,852
20230601,130100,28921057370,12120,12140,12140,12120,388
20230601,130000,28916351630,12140,12150,12150,12140,1021
20230601,125900,28903956670,12140,12140,12150,12140,116
20230601,125800,28902547720,12150,12160,12160,12150,532
20230601,125700,28896083500,12160,12170,12170,12160,30
20230601,125600,28895718600,12170,12170,12170,12160,27
20230601,125500,28895390230,12160,12150,12160,12150,35
20230601,125400,28894964730,12150,12140,12150,12140,17
20230601,125300,28894758290,12140,12140,12140,12130,21
20230601,125200,28894503530,12130,12130,12140,12130,141
20230601,125100,28892793190,12130,12130,12150,12130,198
20230601,125000,28890389720,12130,12140,12140,12130,79
20230601,124900,28889431370,12130,12120,12140,12120,705
20230601,124800,28880880410,12130,12130,12130,12120,613
20230601,124700,28873448360,12130,12130,12130,12130,250
20230601,124600,28870415860,12130,12140,12140,12120,301
20230601,124500,28866766450,12130,12130,12140,12120,682
20230601,124400,28858495620,12130,12130,12130,12120,717
20230601,124300,28849800850,12130,12130,12140,12130,666
20230601,124200,28841721250,12130,12140,12140,12130,719
20230601,124100,28832996270,12130,12140,12150,12130,886
20230601,124000,28822241790,12140,12140,12140,12140,197
20230601,123900,28819850210,12140,12130,12140,12120,1894
20230601,123800,28796889190,12130,12160,12160,12130,7417
20230601,123700,28706830710,12170,12170,12170,12160,106
20230601,123600,28705541710,12170,12170,12170,12160,2255
20230601,123500,28678113880,12180,12180,12180,12180,82
20230601,123400,28677115120,12170,12180,12180,12170,1376
20230601,123300,28660365220,12180,12180,12180,12180,374
20230601,123200,28655809900,12190,12190,12190,12180,23
20230601,123100,28655529550,12190,12190,12190,12180,53
20230601,123000,28654883910,12180,12190,12190,12180,540
20230601,122900,28648306640,12190,12180,12190,12180,383
20230601,122800,28643639750,12180,12200,12200,12180,1374
20230601,122700,28626892420,12200,12190,12200,12190,168
20230601,122600,28624843330,12190,12190,12190,12180,482
20230601,122500,28618967930,12190,12190,12190,12180,349
20230601,122400,28614714950,12190,12190,12190,12180,78
20230601,122300,28613764460,12190,12180,12190,12180,897
20230601,122200,28602831190,12190,12190,12190,12180,296
20230601,122100,28599223040,12190,12190,12200,12190,613
20230601,122000,28591750370,12190,12200,12200,12190,879
20230601,121900,28581029260,12200,12220,12220,12200,1099
20230601,121800,28567602890,12220,12210,12220,12210,114
20230601,121700,28566210660,12200,12210,12210,12200,798
20230601,121600,28556474900,12210,12220,12220,12210,202
20230601,121500,28554008030,12210,12220,12220,12210,306
20230601,121400,28550270410,12220,12220,12220,12220,9
20230601,121300,28550160430,12220,12220,12220,12220,0
20230601,121200,28550160430,12220,12200,12220,12200,216
20230601,121100,28547523470,12200,12200,12210,12190,92
20230601,121000,28546401160,12220,12210,12220,12190,2022
20230601,120900,28521735650,12210,12230,12230,12210,18
20230601,120800,28521515800,12200,12220,12220,12200,329
20230601,120700,28517499340,12230,12230,12230,12200,303
20230601,120600,28513797750,12240,12230,12240,12210,113
20230601,120500,28512416570,12240,12260,12270,12240,884
20230601,120400,28501591020,12280,12240,12290,12240,1736
20230601,120300,28480291950,12240,12240,12250,12230,1228
20230601,120200,28465264380,12230,12230,12230,12220,184
20230601,120100,28463014090,12230,12220,12230,12220,132
20230601,120000,28461401040,12220,12220,12220,12220,329
20230601,115900,28457380660,12220,12220,12230,12220,831
20230601,115800,28447225450,12220,12190,12220,12190,291
20230601,115700,28443672700,12180,12210,12210,12180,845
20230601,115600,28433372450,12200,12200,12200,12190,102
20230601,115500,28432128070,12200,12200,12200,12200,158
20230601,115400,28430200470,12200,12200,12200,12200,284
20230601,115300,28426735670,12220,12220,12220,12200,117
20230601,115200,28425307990,12210,12200,12210,12200,120
20230601,115100,28423843630,12200,12200,12200,12200,225
20230601,115000,28421098630,12200,12180,12200,12180,1391
20230601,114900,28404137770,12190,12180,12190,12180,203
20230601,114800,28401664170,12180,12190,12190,12180,581
20230601,114700,28394585140,12190,12190,12200,12190,64
20230601,114600,28393804960,12190,12200,12200,12190,32
20230601,114500,28393414650,12180,12180,12180,12170,188
20230601,114400,28391124880,12170,12220,12220,12160,2435
20230601,114300,28361458110,12220,12230,12230,12210,868
20230601,114200,28350857310,12240,12260,12270,12240,1263
20230601,114100,28335388060,12260,12260,12270,12250,654
20230601,114000,28327370340,12260,12260,12270,12250,296
20230601,113900,28323741380,12260,12280,12280,12260,1836
20230601,113800,28301218280,12280,12280,12280,12270,221
20230601,113700,28298505470,12280,12280,12280,12260,940
20230601,113600,28286968600,12280,12300,12300,12280,1727
20230601,113500,28265732250,12300,12230,12300,12230,3253
20230601,113400,28225823510,12230,12230,12250,12230,1907
20230601,113300,28202489490,12240,12220,12240,12210,1321
20230601,113200,28186345210,12220,12220,12220,12220,241
20230601,113100,28183400190,12210,12180,12210,12170,376
20230601,113000,28178818150,12180,12180,12180,12170,437
20230601,112900,28173497660,12180,12180,12180,12170,264
20230601,112800,28170282160,12180,12170,12180,12170,6
20230601,112700,28170209120,12160,12170,12170,12160,417
20230601,112600,28165136270,12170,12150,12170,12150,602
20230601,112500,28157819430,12150,12170,12170,12150,1178
20230601,112400,28143496340,12170,12190,12190,12160,2564
20230601,112300,28112274130,12190,12200,12200,12190,1221
20230601,112200,28097384140,12190,12230,12230,12190,1406
20230601,112100,28080232120,12240,12230,12240,12230,214
20230601,112000,28077614800,12230,12220,12230,12210,2195
20230601,111900,28050788490,12200,12200,12200,12190,264
20230601,111800,28047569170,12190,12200,12220,12190,1685
20230601,111700,28027019220,12200,12220,12220,12200,42
20230601,111600,28026506650,12200,12210,12220,12200,836
20230601,111500,28016303870,12210,12210,12210,12200,649
20230601,111400,28008380960,12220,12210,12220,12210,1201
20230601,111300,27993716420,12220,12230,12230,12220,337
20230601,111200,27989598270,12230,12230,12230,12220,343
20230601,111100,27985404570,12220,12240,12260,12220,831
20230601,111000,27975239260,12240,12260,12270,12240,162
20230601,110900,27973255430,12270,12290,12290,12270,204
20230601,110800,27970752240,12270,12280,12290,12270,825
20230601,110700,27960616270,12280,12250,12280,12230,866
20230601,110600,27950018230,12270,12290,12310,12250,1912
20230601,110500,27926523230,12300,12250,12300,12240,1118
20230601,110400,27912794480,12250,12240,12260,12230,362
20230601,110300,27908362050,12240,12260,12260,12230,1129
20230601,110200,27894539080,12260,12260,12260,12250,547
20230601,110100,27887835950,12260,12250,12300,12250,1641
20230601,110000,27867703370,12250,12200,12250,12200,2381
20230601,105900,27838612350,12200,12190,12210,12180,743
20230601,105800,27829552890,12180,12170,12180,12170,514
20230601,105700,27823297170,12180,12170,12180,12170,1410
20230601,105600,27806127190,12180,12190,12190,12170,590
20230601,105500,27798941970,12170,12200,12200,12160,537
20230601,105400,27792406310,12180,12180,12180,12150,2749
20230601,105300,27758944770,12180,12190,12200,12180,814
20230601,105200,27749023850,12190,12190,12200,12150,4098
20230601,105100,27699161860,12180,12180,12200,12170,1280
20230601,105000,27683576020,12180,12160,12190,12160,3489
20230601,104900,27641127600,12160,12190,12200,12160,2496
20230601,104800,27610741460,12200,12190,12200,12190,382
20230601,104700,27606083930,12190,12160,12190,12160,4056
20230601,104600,27556721180,12160,12200,12210,12160,9547
20230601,104500,27440373240,12210,12220,12220,12210,1183
20230601,104400,27425928070,12210,12230,12240,12210,3651
20230601,104300,27381308750,12240,12240,12240,12210,542
20230601,104200,27374682600,12240,12270,12300,12220,4866
20230601,104100,27315009770,12280,12210,12280,12210,2263
20230601,104000,27287325960,12210,12230,12240,12200,5816
20230601,103900,27216334460,12240,12270,12270,12200,12556
20230601,103800,27062730610,12270,12350,12350,12270,8285
20230601,103700,26960802900,12350,12350,12360,12340,1236
20230601,103600,26945542490,12340,12330,12340,12330,2494
20230601,103500,26914777470,12340,12360,12360,12340,1787
20230601,103400,26892710360,12360,12380,12390,12360,104
20230601,103300,26891423420,12380,12340,12380,12340,1001
20230601,103200,26879063570,12340,12390,12390,12340,2863
20230601,103100,26843685270,12390,12410,12410,12390,1419
20230601,103000,26826095530,12410,12400,12410,12390,913
20230601,102900,26814776230,12400,12410,12420,12400,3153
20230601,102800,26775670790,12420,12410,12430,12410,303
20230601,102700,26771906500,12420,12440,12450,12390,973
20230601,102600,26759814900,12440,12390,12460,12370,2485
20230601,102500,26728894480,12390,12340,12390,12330,3426
20230601,102400,26686600650,12340,12410,12420,12340,4351
20230601,102300,26632741000,12410,12460,12460,12380,5988
20230601,102200,26558367810,12460,12470,12480,12460,1437
20230601,102100,26540453640,12480,12510,12510,12470,5785
20230601,102000,26468224280,12510,12540,12540,12460,2436
20230601,101900,26437770250,12550,12480,12550,12470,5578
20230601,101800,26367944310,12470,12540,12550,12430,16184
20230601,101700,26165447950,12530,12440,12540,12440,16743
20230601,101600,25956168550,12440,12390,12450,12390,3939
20230601,101500,25907209790,12390,12340,12390,12330,1496
20230601,101400,25888729590,12340,12340,12360,12300,4248
20230601,101300,25836413630,12350,12390,12400,12350,4440
20230601,101200,25781503380,12400,12420,12440,12390,6264
20230601,101100,25703717960,12430,12410,12430,12370,7105
20230601,101000,25615650290,12400,12410,12460,12390,10703
20230601,100900,25482591470,12400,12360,12450,12330,6260
20230601,100800,25404916530,12340,12320,12370,12320,1831
20230601,100700,25382316120,12320,12310,12370,12270,4605
20230601,100600,25325697460,12310,12280,12310,12270,3841
20230601,100500,25278477410,12280,12370,12380,12260,8897
20230601,100400,25168777980,12370,12300,12390,12260,6942
20230601,100300,25083077880,12280,12270,12310,12260,4176
20230601,100200,25031820900,12270,12270,12270,12170,15765
20230601,100100,24839203460,12260,12310,12310,12250,12560
20230601,100000,24685043510,12310,12310,12350,12300,1919
20230601,095900,24661426170,12300,12310,12320,12290,4601
20230601,095800,24604799220,12310,12390,12390,12280,15749
20230601,095700,24410430120,12390,12420,12440,12390,6503
20230601,095600,24329730980,12420,12480,12480,12410,4186
20230601,095500,24277653730,12480,12490,12500,12480,1884
20230601,095400,24254120240,12480,12500,12500,12480,2559
20230601,095300,24222150210,12490,12490,12530,12480,4273
20230601,095200,24168699020,12480,12490,12500,12450,2311
20230601,095100,24139893010,12500,12410,12500,12370,6842
20230601,095000,24055031210,12410,12510,12510,12410,7098
20230601,094900,23966536360,12510,12530,12540,12510,3047
20230601,094800,23928374390,12530,12560,12560,12530,4191
20230601,094700,23875799550,12560,12580,12580,12550,7840
20230601,094600,23777326660,12590,12580,12590,12540,16886
20230601,094500,23565089330,12590,12520,12600,12500,19138
20230601,094400,23324979510,12510,12390,12540,12390,7000
20230601,094300,23237671040,12400,12400,12430,12380,10717
20230601,094200,23104717150,12400,12340,12430,12250,38112
20230601,094100,22635379230,12340,12500,12520,12330,24793
20230601,094000,22327444440,12510,12570,12580,12500,7615
20230601,093900,22231909940,12570,12580,12600,12560,4284
20230601,093800,22178021950,12580,12620,12670,12570,10681
20230601,093700,22043039520,12600,12500,12620,12450,25694
20230601,093600,21721547150,12500,12660,12670,12500,24034
20230601,093500,21419255480,12660,12740,12750,12660,11110
20230601,093400,21278089160,12750,12680,12770,12650,7065
20230601,093300,21188273410,12680,12700,12700,12630,13569
20230601,093200,21016516110,12690,12760,12840,12690,25425
20230601,093100,20691587700,12760,12680,12760,12630,9559
20230601,093000,20570325460,12680,12630,12750,12590,26806
20230601,092900,20230752080,12600,12650,12750,12600,27617
20230601,092800,19880667100,12620,12750,12870,12600,47610
20230601,092700,19275434580,12750,12910,12930,12710,59781
20230601,092600,18508927240,12930,13020,13050,12750,88181
20230601,092500,17373888450,13020,13380,13470,12870,123915
20230601,092400,15736912630,13380,13320,13380,13280,57268
20230601,092300,14973161480,13320,13180,13330,13130,51501
20230601,092200,14289312690,13130,13290,13340,13100,67976
20230601,092100,13387617670,13290,13270,13290,13200,46316
20230601,092000,12773740190,13260,13290,13310,13130,68152
20230601,091900,11870378240,13270,13230,13290,13150,77618
20230601,091800,10843401080,13230,13030,13260,13000,57274
20230601,091700,10088855040,13010,13150,13230,12930,80094
20230601,091600,9037989340,13150,13000,13200,12990,65243
20230601,091500,8183012060,13000,13010,13080,12920,39144
20230601,091400,7674306350,13010,13010,13090,12990,54610
20230601,091300,6962776450,13000,12910,13100,12850,49610
20230601,091200,6318029160,12870,12940,13100,12850,85420
20230601,091100,5210214650,12940,12710,13230,12700,130228
20230601,091000,3523839110,12700,12730,12780,12660,76573
20230601,090900,2549693840,12640,12640,12640,12640,0
20230601,090800,2549693840,12640,12610,12640,12610,13974
20230601,090700,2373115190,12620,12530,12620,12510,46937
20230601,090600,1783032060,12530,12390,12550,12380,39508
20230601,090500,1289836780,12400,12500,12550,12340,46511
20230601,090400,711526890,12470,11730,12590,11730,53322
20230601,090300,57807060,11770,11620,11770,11620,3773
20230601,090200,13708570,11610,11570,11610,11570,290
20230601,090100,10344580,11550,11550,11550,11550,49
20230601,090000,9778630,11550,11500,11550,11500,850