KissMeData/112290/min/candle-20230601.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230601,232600,808566190,11730,11730,11730,11730,773
20230601,232500,808566190,11730,11730,11730,11730,0
20230601,232400,808566190,11730,11730,11730,11730,0
20230601,232300,808566190,11730,11730,11730,11730,0
20230601,232200,808566190,11730,11730,11730,11730,0
20230601,232100,808566190,11730,11730,11730,11730,0
20230601,232000,808566190,11730,11730,11730,11730,0
20230601,231900,808566190,11730,11730,11730,11730,0
20230601,231800,808566190,11730,11730,11730,11730,0
20230601,231700,808566190,11730,11730,11730,11730,0
20230601,231600,808566190,11730,11730,11730,11730,0
20230601,231500,808566190,11730,11730,11730,11730,0
20230601,231400,808566190,11730,11730,11730,11730,0
20230601,231300,808566190,11730,11730,11730,11730,0
20230601,231200,808566190,11730,11730,11730,11730,0
20230601,231100,808566190,11730,11730,11730,11730,0
20230601,231000,808566190,11730,11730,11730,11730,0
20230601,230900,808566190,11730,11730,11730,11730,0
20230601,230800,808566190,11730,11730,11730,11730,0
20230601,230700,808566190,11730,11730,11730,11730,0
20230601,230600,808566190,11730,11730,11730,11730,0
20230601,230500,808566190,11730,11730,11730,11730,0
20230601,230400,808566190,11730,11730,11730,11730,0
20230601,230300,808566190,11730,11730,11730,11730,0
20230601,230200,808566190,11730,11730,11730,11730,0
20230601,230100,808566190,11730,11730,11730,11730,0
20230601,230000,808566190,11730,11730,11730,11730,0
20230601,225900,808566190,11730,11730,11730,11730,0
20230601,225800,808566190,11730,11730,11730,11730,0
20230601,225700,808566190,11730,11730,11730,11730,0
20230601,225600,808566190,11730,11730,11730,11730,773
20230601,225500,808566190,11730,11730,11730,11730,0
20230601,225400,808566190,11730,11730,11730,11730,0
20230601,225300,808566190,11730,11730,11730,11730,0
20230601,225200,808566190,11730,11730,11730,11730,0
20230601,225100,808566190,11730,11730,11730,11730,0
20230601,225000,808566190,11730,11730,11730,11730,0
20230601,224900,808566190,11730,11730,11730,11730,0
20230601,224800,808566190,11730,11730,11730,11730,0
20230601,224700,808566190,11730,11730,11730,11730,0
20230601,224600,808566190,11730,11730,11730,11730,0
20230601,224500,808566190,11730,11730,11730,11730,0
20230601,224400,808566190,11730,11730,11730,11730,0
20230601,224300,808566190,11730,11730,11730,11730,0
20230601,224200,808566190,11730,11730,11730,11730,0
20230601,224100,808566190,11730,11730,11730,11730,0
20230601,224000,808566190,11730,11730,11730,11730,0
20230601,223900,808566190,11730,11730,11730,11730,0
20230601,223800,808566190,11730,11730,11730,11730,0
20230601,223700,808566190,11730,11730,11730,11730,0
20230601,223600,808566190,11730,11730,11730,11730,0
20230601,223500,808566190,11730,11730,11730,11730,0
20230601,223400,808566190,11730,11730,11730,11730,0
20230601,223300,808566190,11730,11730,11730,11730,0
20230601,223200,808566190,11730,11730,11730,11730,0
20230601,223100,808566190,11730,11730,11730,11730,0
20230601,223000,808566190,11730,11730,11730,11730,0
20230601,222900,808566190,11730,11730,11730,11730,0
20230601,222800,808566190,11730,11730,11730,11730,0
20230601,222700,808566190,11730,11730,11730,11730,0
20230601,222600,808566190,11730,11730,11730,11730,773
20230601,222500,808566190,11730,11730,11730,11730,0
20230601,222400,808566190,11730,11730,11730,11730,0
20230601,222300,808566190,11730,11730,11730,11730,0
20230601,222200,808566190,11730,11730,11730,11730,0
20230601,222100,808566190,11730,11730,11730,11730,0
20230601,222000,808566190,11730,11730,11730,11730,0
20230601,221900,808566190,11730,11730,11730,11730,0
20230601,221800,808566190,11730,11730,11730,11730,0
20230601,221700,808566190,11730,11730,11730,11730,0
20230601,221600,808566190,11730,11730,11730,11730,0
20230601,221500,808566190,11730,11730,11730,11730,0
20230601,221400,808566190,11730,11730,11730,11730,0
20230601,221300,808566190,11730,11730,11730,11730,0
20230601,221200,808566190,11730,11730,11730,11730,0
20230601,221100,808566190,11730,11730,11730,11730,0
20230601,221000,808566190,11730,11730,11730,11730,0
20230601,220900,808566190,11730,11730,11730,11730,0
20230601,220800,808566190,11730,11730,11730,11730,0
20230601,220700,808566190,11730,11730,11730,11730,0
20230601,220600,808566190,11730,11730,11730,11730,0
20230601,220500,808566190,11730,11730,11730,11730,0
20230601,220400,808566190,11730,11730,11730,11730,0
20230601,220300,808566190,11730,11730,11730,11730,0
20230601,220200,808566190,11730,11730,11730,11730,0
20230601,220100,808566190,11730,11730,11730,11730,0
20230601,220000,808566190,11730,11730,11730,11730,0
20230601,215900,808566190,11730,11730,11730,11730,0
20230601,215800,808566190,11730,11730,11730,11730,0
20230601,215700,808566190,11730,11730,11730,11730,0
20230601,215600,808566190,11730,11730,11730,11730,773
20230601,215500,808566190,11730,11730,11730,11730,0
20230601,215400,808566190,11730,11730,11730,11730,0
20230601,215300,808566190,11730,11730,11730,11730,0
20230601,215200,808566190,11730,11730,11730,11730,0
20230601,215100,808566190,11730,11730,11730,11730,0
20230601,215000,808566190,11730,11730,11730,11730,0
20230601,214900,808566190,11730,11730,11730,11730,0
20230601,214800,808566190,11730,11730,11730,11730,0
20230601,214700,808566190,11730,11730,11730,11730,0
20230601,214600,808566190,11730,11730,11730,11730,0
20230601,214500,808566190,11730,11730,11730,11730,0
20230601,214400,808566190,11730,11730,11730,11730,0
20230601,214300,808566190,11730,11730,11730,11730,0
20230601,214200,808566190,11730,11730,11730,11730,0
20230601,214100,808566190,11730,11730,11730,11730,0
20230601,214000,808566190,11730,11730,11730,11730,0
20230601,213900,808566190,11730,11730,11730,11730,0
20230601,213800,808566190,11730,11730,11730,11730,0
20230601,213700,808566190,11730,11730,11730,11730,0
20230601,213600,808566190,11730,11730,11730,11730,0
20230601,213500,808566190,11730,11730,11730,11730,0
20230601,213400,808566190,11730,11730,11730,11730,0
20230601,213300,808566190,11730,11730,11730,11730,0
20230601,213200,808566190,11730,11730,11730,11730,0
20230601,213100,808566190,11730,11730,11730,11730,0
20230601,213000,808566190,11730,11730,11730,11730,0
20230601,212900,808566190,11730,11730,11730,11730,0
20230601,212800,808566190,11730,11730,11730,11730,0
20230601,212700,808566190,11730,11730,11730,11730,0
20230601,212600,808566190,11730,11730,11730,11730,773
20230601,212500,808566190,11730,11730,11730,11730,0
20230601,212400,808566190,11730,11730,11730,11730,0
20230601,212300,808566190,11730,11730,11730,11730,0
20230601,212200,808566190,11730,11730,11730,11730,0
20230601,212100,808566190,11730,11730,11730,11730,0
20230601,212000,808566190,11730,11730,11730,11730,0
20230601,211900,808566190,11730,11730,11730,11730,0
20230601,211800,808566190,11730,11730,11730,11730,0
20230601,211700,808566190,11730,11730,11730,11730,0
20230601,211600,808566190,11730,11730,11730,11730,0
20230601,211500,808566190,11730,11730,11730,11730,0
20230601,211400,808566190,11730,11730,11730,11730,0
20230601,211300,808566190,11730,11730,11730,11730,0
20230601,211200,808566190,11730,11730,11730,11730,0
20230601,211100,808566190,11730,11730,11730,11730,0
20230601,211000,808566190,11730,11730,11730,11730,0
20230601,210900,808566190,11730,11730,11730,11730,0
20230601,210800,808566190,11730,11730,11730,11730,0
20230601,210700,808566190,11730,11730,11730,11730,0
20230601,210600,808566190,11730,11730,11730,11730,0
20230601,210500,808566190,11730,11730,11730,11730,0
20230601,210400,808566190,11730,11730,11730,11730,0
20230601,210300,808566190,11730,11730,11730,11730,0
20230601,210200,808566190,11730,11730,11730,11730,0
20230601,210100,808566190,11730,11730,11730,11730,0
20230601,210000,808566190,11730,11730,11730,11730,0
20230601,205900,808566190,11730,11730,11730,11730,0
20230601,205800,808566190,11730,11730,11730,11730,0
20230601,205700,808566190,11730,11730,11730,11730,0
20230601,205600,808566190,11730,11730,11730,11730,773
20230601,205500,808566190,11730,11730,11730,11730,0
20230601,205400,808566190,11730,11730,11730,11730,0
20230601,205300,808566190,11730,11730,11730,11730,0
20230601,205200,808566190,11730,11730,11730,11730,0
20230601,205100,808566190,11730,11730,11730,11730,0
20230601,205000,808566190,11730,11730,11730,11730,0
20230601,204900,808566190,11730,11730,11730,11730,0
20230601,204800,808566190,11730,11730,11730,11730,0
20230601,204700,808566190,11730,11730,11730,11730,0
20230601,204600,808566190,11730,11730,11730,11730,0
20230601,204500,808566190,11730,11730,11730,11730,0
20230601,204400,808566190,11730,11730,11730,11730,0
20230601,204300,808566190,11730,11730,11730,11730,0
20230601,204200,808566190,11730,11730,11730,11730,0
20230601,204100,808566190,11730,11730,11730,11730,0
20230601,204000,808566190,11730,11730,11730,11730,0
20230601,203900,808566190,11730,11730,11730,11730,0
20230601,203800,808566190,11730,11730,11730,11730,0
20230601,203700,808566190,11730,11730,11730,11730,0
20230601,203600,808566190,11730,11730,11730,11730,0
20230601,203500,808566190,11730,11730,11730,11730,0
20230601,203400,808566190,11730,11730,11730,11730,0
20230601,203300,808566190,11730,11730,11730,11730,0
20230601,203200,808566190,11730,11730,11730,11730,0
20230601,203100,808566190,11730,11730,11730,11730,0
20230601,203000,808566190,11730,11730,11730,11730,0
20230601,202900,808566190,11730,11730,11730,11730,0
20230601,202800,808566190,11730,11730,11730,11730,0
20230601,202700,808566190,11730,11730,11730,11730,0
20230601,202600,808566190,11730,11730,11730,11730,773
20230601,202500,808566190,11730,11730,11730,11730,0
20230601,202400,808566190,11730,11730,11730,11730,0
20230601,202300,808566190,11730,11730,11730,11730,0
20230601,202200,808566190,11730,11730,11730,11730,0
20230601,202100,808566190,11730,11730,11730,11730,0
20230601,202000,808566190,11730,11730,11730,11730,0
20230601,201900,808566190,11730,11730,11730,11730,0
20230601,201800,808566190,11730,11730,11730,11730,0
20230601,201700,808566190,11730,11730,11730,11730,0
20230601,201600,808566190,11730,11730,11730,11730,0
20230601,201500,808566190,11730,11730,11730,11730,0
20230601,201400,808566190,11730,11730,11730,11730,0
20230601,201300,808566190,11730,11730,11730,11730,0
20230601,201200,808566190,11730,11730,11730,11730,0
20230601,201100,808566190,11730,11730,11730,11730,0
20230601,201000,808566190,11730,11730,11730,11730,0
20230601,200900,808566190,11730,11730,11730,11730,0
20230601,200800,808566190,11730,11730,11730,11730,0
20230601,200700,808566190,11730,11730,11730,11730,0
20230601,200600,808566190,11730,11730,11730,11730,0
20230601,200500,808566190,11730,11730,11730,11730,0
20230601,200400,808566190,11730,11730,11730,11730,0
20230601,200300,808566190,11730,11730,11730,11730,0
20230601,200200,808566190,11730,11730,11730,11730,0
20230601,200100,808566190,11730,11730,11730,11730,0
20230601,200000,808566190,11730,11730,11730,11730,0
20230601,195900,808566190,11730,11730,11730,11730,0
20230601,195800,808566190,11730,11730,11730,11730,0
20230601,195700,808566190,11730,11730,11730,11730,0
20230601,195600,808566190,11730,11730,11730,11730,773
20230601,195500,808566190,11730,11730,11730,11730,0
20230601,195400,808566190,11730,11730,11730,11730,0
20230601,195300,808566190,11730,11730,11730,11730,0
20230601,195200,808566190,11730,11730,11730,11730,0
20230601,195100,808566190,11730,11730,11730,11730,0
20230601,195000,808566190,11730,11730,11730,11730,0
20230601,194900,808566190,11730,11730,11730,11730,0
20230601,194800,808566190,11730,11730,11730,11730,0
20230601,194700,808566190,11730,11730,11730,11730,0
20230601,194600,808566190,11730,11730,11730,11730,0
20230601,194500,808566190,11730,11730,11730,11730,0
20230601,194400,808566190,11730,11730,11730,11730,0
20230601,194300,808566190,11730,11730,11730,11730,0
20230601,194200,808566190,11730,11730,11730,11730,0
20230601,194100,808566190,11730,11730,11730,11730,0
20230601,194000,808566190,11730,11730,11730,11730,0
20230601,193900,808566190,11730,11730,11730,11730,0
20230601,193800,808566190,11730,11730,11730,11730,0
20230601,193700,808566190,11730,11730,11730,11730,0
20230601,193600,808566190,11730,11730,11730,11730,0
20230601,193500,808566190,11730,11730,11730,11730,0
20230601,193400,808566190,11730,11730,11730,11730,0
20230601,193300,808566190,11730,11730,11730,11730,0
20230601,193200,808566190,11730,11730,11730,11730,0
20230601,193100,808566190,11730,11730,11730,11730,0
20230601,193000,808566190,11730,11730,11730,11730,0
20230601,192900,808566190,11730,11730,11730,11730,0
20230601,192800,808566190,11730,11730,11730,11730,0
20230601,192700,808566190,11730,11730,11730,11730,0
20230601,192600,808566190,11730,11730,11730,11730,773
20230601,192500,808566190,11730,11730,11730,11730,0
20230601,192400,808566190,11730,11730,11730,11730,0
20230601,192300,808566190,11730,11730,11730,11730,0
20230601,192200,808566190,11730,11730,11730,11730,0
20230601,192100,808566190,11730,11730,11730,11730,0
20230601,192000,808566190,11730,11730,11730,11730,0
20230601,191900,808566190,11730,11730,11730,11730,0
20230601,191800,808566190,11730,11730,11730,11730,0
20230601,191700,808566190,11730,11730,11730,11730,0
20230601,191600,808566190,11730,11730,11730,11730,0
20230601,191500,808566190,11730,11730,11730,11730,0
20230601,191400,808566190,11730,11730,11730,11730,0
20230601,191300,808566190,11730,11730,11730,11730,0
20230601,191200,808566190,11730,11730,11730,11730,0
20230601,191100,808566190,11730,11730,11730,11730,0
20230601,191000,808566190,11730,11730,11730,11730,0
20230601,190900,808566190,11730,11730,11730,11730,0
20230601,190800,808566190,11730,11730,11730,11730,0
20230601,190700,808566190,11730,11730,11730,11730,0
20230601,190600,808566190,11730,11730,11730,11730,0
20230601,190500,808566190,11730,11730,11730,11730,0
20230601,190400,808566190,11730,11730,11730,11730,0
20230601,190300,808566190,11730,11730,11730,11730,0
20230601,190200,808566190,11730,11730,11730,11730,0
20230601,190100,808566190,11730,11730,11730,11730,0
20230601,190000,808566190,11730,11730,11730,11730,0
20230601,185900,808566190,11730,11730,11730,11730,0
20230601,185800,808566190,11730,11730,11730,11730,0
20230601,185700,808566190,11730,11730,11730,11730,0
20230601,185600,808566190,11730,11730,11730,11730,773
20230601,185500,808566190,11730,11730,11730,11730,0
20230601,185400,808566190,11730,11730,11730,11730,0
20230601,185300,808566190,11730,11730,11730,11730,0
20230601,185200,808566190,11730,11730,11730,11730,0
20230601,185100,808566190,11730,11730,11730,11730,0
20230601,185000,808566190,11730,11730,11730,11730,0
20230601,184900,808566190,11730,11730,11730,11730,0
20230601,184800,808566190,11730,11730,11730,11730,0
20230601,184700,808566190,11730,11730,11730,11730,0
20230601,184600,808566190,11730,11730,11730,11730,0
20230601,184500,808566190,11730,11730,11730,11730,0
20230601,184400,808566190,11730,11730,11730,11730,0
20230601,184300,808566190,11730,11730,11730,11730,0
20230601,184200,808566190,11730,11730,11730,11730,0
20230601,184100,808566190,11730,11730,11730,11730,0
20230601,184000,808566190,11730,11730,11730,11730,0
20230601,183900,808566190,11730,11730,11730,11730,0
20230601,183800,808566190,11730,11730,11730,11730,0
20230601,183700,808566190,11730,11730,11730,11730,0
20230601,183600,808566190,11730,11730,11730,11730,0
20230601,183500,808566190,11730,11730,11730,11730,0
20230601,183400,808566190,11730,11730,11730,11730,0
20230601,183300,808566190,11730,11730,11730,11730,0
20230601,183200,808566190,11730,11730,11730,11730,0
20230601,183100,808566190,11730,11730,11730,11730,0
20230601,183000,808566190,11730,11730,11730,11730,0
20230601,182900,808566190,11730,11730,11730,11730,0
20230601,182800,808566190,11730,11730,11730,11730,0
20230601,182700,808566190,11730,11730,11730,11730,0
20230601,182600,808566190,11730,11730,11730,11730,773
20230601,182500,808566190,11730,11730,11730,11730,0
20230601,182400,808566190,11730,11730,11730,11730,0
20230601,182300,808566190,11730,11730,11730,11730,0
20230601,182200,808566190,11730,11730,11730,11730,0
20230601,182100,808566190,11730,11730,11730,11730,0
20230601,182000,808566190,11730,11730,11730,11730,0
20230601,181900,808566190,11730,11730,11730,11730,0
20230601,181800,808566190,11730,11730,11730,11730,0
20230601,181700,808566190,11730,11730,11730,11730,0
20230601,181600,808566190,11730,11730,11730,11730,0
20230601,181500,808566190,11730,11730,11730,11730,0
20230601,181400,808566190,11730,11730,11730,11730,0
20230601,181300,808566190,11730,11730,11730,11730,0
20230601,181200,808566190,11730,11730,11730,11730,0
20230601,181100,808566190,11730,11730,11730,11730,0
20230601,181000,808566190,11730,11730,11730,11730,0
20230601,180900,808566190,11730,11730,11730,11730,0
20230601,180800,808566190,11730,11730,11730,11730,0
20230601,180700,808566190,11730,11730,11730,11730,0
20230601,180600,808566190,11730,11730,11730,11730,0
20230601,180500,808566190,11730,11730,11730,11730,0
20230601,180400,808566190,11730,11730,11730,11730,0
20230601,180300,808566190,11730,11730,11730,11730,0
20230601,180200,808566190,11730,11730,11730,11730,0
20230601,180100,808566190,11730,11730,11730,11730,0
20230601,180000,808566190,11730,11730,11730,11730,0
20230601,175900,808566190,11730,11730,11730,11730,0
20230601,175800,808566190,11730,11730,11730,11730,0
20230601,175700,808566190,11730,11730,11730,11730,0
20230601,175600,808566190,11730,11730,11730,11730,773
20230601,175500,808566190,11730,11730,11730,11730,0
20230601,175400,808566190,11730,11730,11730,11730,0
20230601,175300,808566190,11730,11730,11730,11730,0
20230601,175200,808566190,11730,11730,11730,11730,0
20230601,175100,808566190,11730,11730,11730,11730,0
20230601,175000,808566190,11730,11730,11730,11730,0
20230601,174900,808566190,11730,11730,11730,11730,0
20230601,174800,808566190,11730,11730,11730,11730,0
20230601,174700,808566190,11730,11730,11730,11730,0
20230601,174600,808566190,11730,11730,11730,11730,0
20230601,174500,808566190,11730,11730,11730,11730,0
20230601,174400,808566190,11730,11730,11730,11730,0
20230601,174300,808566190,11730,11730,11730,11730,0
20230601,174200,808566190,11730,11730,11730,11730,0
20230601,174100,808566190,11730,11730,11730,11730,0
20230601,174000,808566190,11730,11730,11730,11730,0
20230601,173900,808566190,11730,11730,11730,11730,0
20230601,173800,808566190,11730,11730,11730,11730,0
20230601,173700,808566190,11730,11730,11730,11730,0
20230601,173600,808566190,11730,11730,11730,11730,0
20230601,173500,808566190,11730,11730,11730,11730,0
20230601,173400,808566190,11730,11730,11730,11730,0
20230601,173300,808566190,11730,11730,11730,11730,0
20230601,173200,808566190,11730,11730,11730,11730,0
20230601,173100,808566190,11730,11730,11730,11730,0
20230601,173000,808566190,11730,11730,11730,11730,0
20230601,172900,808566190,11730,11730,11730,11730,0
20230601,172800,808566190,11730,11730,11730,11730,0
20230601,172700,808566190,11730,11730,11730,11730,0
20230601,172600,808566190,11730,11730,11730,11730,773
20230601,172500,808566190,11730,11730,11730,11730,0
20230601,172400,808566190,11730,11730,11730,11730,0
20230601,172300,808566190,11730,11730,11730,11730,0
20230601,172200,808566190,11730,11730,11730,11730,0
20230601,172100,808566190,11730,11730,11730,11730,0
20230601,172000,808566190,11730,11730,11730,11730,0
20230601,171900,808566190,11730,11730,11730,11730,0
20230601,171800,808566190,11730,11730,11730,11730,0
20230601,171700,808566190,11730,11730,11730,11730,0
20230601,171600,808566190,11730,11730,11730,11730,0
20230601,171500,808566190,11730,11730,11730,11730,0
20230601,171400,808566190,11730,11730,11730,11730,0
20230601,171300,808566190,11730,11730,11730,11730,0
20230601,171200,808566190,11730,11730,11730,11730,0
20230601,171100,808566190,11730,11730,11730,11730,0
20230601,171000,808566190,11730,11730,11730,11730,0
20230601,170900,808566190,11730,11730,11730,11730,0
20230601,170800,808566190,11730,11730,11730,11730,0
20230601,170700,808566190,11730,11730,11730,11730,0
20230601,170600,808566190,11730,11730,11730,11730,0
20230601,170500,808566190,11730,11730,11730,11730,0
20230601,170400,808566190,11730,11730,11730,11730,0
20230601,170300,808566190,11730,11730,11730,11730,0
20230601,170200,808566190,11730,11730,11730,11730,0
20230601,170100,808566190,11730,11730,11730,11730,0
20230601,170000,808566190,11730,11730,11730,11730,0
20230601,165900,808566190,11730,11730,11730,11730,0
20230601,165800,808566190,11730,11730,11730,11730,0
20230601,165700,808566190,11730,11730,11730,11730,0
20230601,165600,808566190,11730,11730,11730,11730,773
20230601,165500,808566190,11730,11730,11730,11730,0
20230601,165400,808566190,11730,11730,11730,11730,0
20230601,165300,808566190,11730,11730,11730,11730,0
20230601,165200,808566190,11730,11730,11730,11730,0
20230601,165100,808566190,11730,11730,11730,11730,0
20230601,165000,808566190,11730,11730,11730,11730,0
20230601,164900,808566190,11730,11730,11730,11730,0
20230601,164800,808566190,11730,11730,11730,11730,0
20230601,164700,808566190,11730,11730,11730,11730,0
20230601,164600,808566190,11730,11730,11730,11730,0
20230601,164500,808566190,11730,11730,11730,11730,0
20230601,164400,808566190,11730,11730,11730,11730,0
20230601,164300,808566190,11730,11730,11730,11730,0
20230601,164200,808566190,11730,11730,11730,11730,0
20230601,164100,808566190,11730,11730,11730,11730,0
20230601,164000,808566190,11730,11730,11730,11730,0
20230601,163900,808566190,11730,11730,11730,11730,0
20230601,163800,808566190,11730,11730,11730,11730,0
20230601,163700,808566190,11730,11730,11730,11730,0
20230601,163600,808566190,11730,11730,11730,11730,0
20230601,163500,808566190,11730,11730,11730,11730,0
20230601,163400,808566190,11730,11730,11730,11730,0
20230601,163300,808566190,11730,11730,11730,11730,0
20230601,163200,808566190,11730,11730,11730,11730,0
20230601,163100,808566190,11730,11730,11730,11730,0
20230601,163000,808566190,11730,11730,11730,11730,0
20230601,162900,808566190,11730,11730,11730,11730,0
20230601,162800,808566190,11730,11730,11730,11730,0
20230601,162700,808566190,11730,11730,11730,11730,0
20230601,162600,808566190,11730,11730,11730,11730,773
20230601,162500,808566190,11730,11730,11730,11730,0
20230601,162400,808566190,11730,11730,11730,11730,0
20230601,162300,808566190,11730,11730,11730,11730,0
20230601,162200,808566190,11730,11730,11730,11730,0
20230601,162100,808566190,11730,11730,11730,11730,0
20230601,162000,808566190,11730,11730,11730,11730,0
20230601,161900,808566190,11730,11730,11730,11730,0
20230601,161800,808566190,11730,11730,11730,11730,0
20230601,161700,808566190,11730,11730,11730,11730,0
20230601,161600,808566190,11730,11730,11730,11730,0
20230601,161500,808566190,11730,11730,11730,11730,0
20230601,161400,808566190,11730,11730,11730,11730,0
20230601,161300,808566190,11730,11730,11730,11730,0
20230601,161200,808566190,11730,11730,11730,11730,0
20230601,161100,808566190,11730,11730,11730,11730,0
20230601,161000,808566190,11730,11730,11730,11730,0
20230601,160900,808566190,11730,11730,11730,11730,0
20230601,160800,808566190,11730,11730,11730,11730,0
20230601,160700,808566190,11730,11730,11730,11730,0
20230601,160600,808566190,11730,11730,11730,11730,0
20230601,160500,808566190,11730,11730,11730,11730,0
20230601,160400,808566190,11730,11730,11730,11730,0
20230601,160300,808566190,11730,11730,11730,11730,0
20230601,160200,808566190,11730,11730,11730,11730,0
20230601,160100,808566190,11730,11730,11730,11730,0
20230601,160000,808566190,11730,11730,11730,11730,0
20230601,155900,808566190,11730,11730,11730,11730,0
20230601,155800,808566190,11730,11730,11730,11730,0
20230601,155700,808566190,11730,11730,11730,11730,0
20230601,155600,808566190,11730,11730,11730,11730,773
20230601,155500,808566190,11730,11730,11730,11730,0
20230601,155400,808566190,11730,11730,11730,11730,0
20230601,155300,808566190,11730,11730,11730,11730,0
20230601,155200,808566190,11730,11730,11730,11730,0
20230601,155100,808566190,11730,11730,11730,11730,0
20230601,155000,808566190,11730,11730,11730,11730,0
20230601,154900,808566190,11730,11730,11730,11730,0
20230601,154800,808566190,11730,11730,11730,11730,0
20230601,154700,808566190,11730,11730,11730,11730,0
20230601,154600,808566190,11730,11730,11730,11730,0
20230601,154500,808566190,11730,11730,11730,11730,0
20230601,154400,808566190,11730,11730,11730,11730,0
20230601,154300,808566190,11730,11730,11730,11730,0
20230601,154200,808566190,11730,11730,11730,11730,0
20230601,154100,808566190,11730,11730,11730,11730,0
20230601,154000,808566190,11730,11730,11730,11730,0
20230601,153900,808566190,11730,11730,11730,11730,0
20230601,153800,808566190,11730,11730,11730,11730,0
20230601,153700,808566190,11730,11730,11730,11730,0
20230601,153600,808566190,11730,11730,11730,11730,0
20230601,153500,808566190,11730,11730,11730,11730,0
20230601,153400,808566190,11730,11730,11730,11730,0
20230601,153300,808566190,11730,11730,11730,11730,0
20230601,153200,808566190,11730,11730,11730,11730,0
20230601,153100,808566190,11730,11730,11730,11730,0
20230601,153000,808566190,11730,11730,11730,11730,773
20230601,152900,799498900,11720,11720,11720,11720,0
20230601,152800,799498900,11720,11720,11720,11720,0
20230601,152700,799498900,11720,11720,11720,11720,0
20230601,152600,799498900,11720,11720,11720,11720,0
20230601,152500,799498900,11720,11720,11720,11720,0
20230601,152400,799498900,11720,11720,11720,11720,0
20230601,152300,799498900,11720,11720,11720,11720,0
20230601,152200,799498900,11720,11720,11720,11720,0
20230601,152100,799498900,11720,11720,11720,11720,0
20230601,152000,799498900,11720,11720,11720,11720,0
20230601,151900,799498900,11720,11690,11720,11690,75
20230601,151800,798620930,11690,11700,11710,11690,590
20230601,151700,791716190,11700,11700,11720,11700,72
20230601,151600,790873760,11700,11720,11720,11700,139
20230601,151500,789246440,11710,11730,11730,11700,413
20230601,151400,784410140,11720,11720,11720,11710,87
20230601,151300,783390610,11720,11710,11720,11710,88
20230601,151200,782360120,11710,11710,11710,11700,127
20230601,151100,780873590,11700,11690,11700,11690,12
20230601,151000,780733300,11690,11690,11690,11690,66
20230601,150900,779961760,11690,11690,11690,11690,154
20230601,150800,778161500,11690,11690,11690,11690,12
20230601,150700,778021220,11690,11680,11690,11680,2
20230601,150600,777997850,11680,11690,11690,11680,914
20230601,150500,767313690,11690,11700,11700,11690,2
20230601,150400,767290300,11690,11690,11690,11690,52
20230601,150300,766682420,11690,11690,11690,11690,226
20230601,150200,764040480,11690,11690,11690,11690,168
20230601,150100,762076560,11690,11690,11690,11690,10
20230601,150000,761959660,11690,11690,11690,11690,185
20230601,145900,759797010,11690,11690,11690,11690,186
20230601,145800,757622670,11690,11690,11690,11690,73
20230601,145700,756769300,11690,11690,11690,11690,0
20230601,145600,756769300,11690,11690,11690,11680,86
20230601,145500,755764340,11700,11690,11700,11690,64
20230601,145400,755016170,11690,11700,11700,11690,11
20230601,145300,754887570,11700,11690,11700,11690,11
20230601,145200,754758970,11690,11700,11700,11690,141
20230601,145100,753110660,11700,11690,11700,11690,11
20230601,145000,752982060,11690,11690,11690,11690,34
20230601,144900,752584600,11690,11700,11700,11680,162
20230601,144800,750691380,11690,11690,11690,11690,10
20230601,144700,750574480,11690,11690,11690,11690,60
20230601,144600,749873080,11680,11680,11680,11680,63
20230601,144500,749137240,11680,11690,11690,11680,85
20230601,144400,748144330,11680,11680,11680,11680,10
20230601,144300,748027530,11680,11680,11680,11680,63
20230601,144200,747291690,11700,11700,11700,11680,107
20230601,144100,746041230,11700,11690,11700,11690,11
20230601,144000,745912630,11690,11690,11690,11680,163
20230601,143900,744007790,11690,11690,11700,11690,20
20230601,143800,743773930,11680,11690,11690,11680,202
20230601,143700,741413310,11690,11690,11690,11690,92
20230601,143600,740337830,11690,11690,11690,11690,13
20230601,143500,740185860,11680,11690,11690,11680,138
20230601,143400,738573640,11690,11690,11690,11690,10
20230601,143300,738456740,11690,11690,11690,11690,249
20230601,143200,735545930,11690,11690,11690,11690,63
20230601,143100,734809460,11690,11690,11690,11690,76
20230601,143000,733921020,11710,11700,11710,11700,100
20230601,142900,732750500,11690,11690,11690,11680,73
20230601,142800,731897350,11690,11690,11690,11690,86
20230601,142700,730892010,11700,11700,11700,11700,152
20230601,142600,729113610,11700,11680,11700,11680,175
20230601,142500,727067610,11690,11690,11690,11690,1
20230601,142400,727055920,11680,11680,11680,11680,185
20230601,142300,724895120,11680,11680,11690,11680,115
20230601,142200,723551500,11690,11690,11690,11690,22
20230601,142100,723294320,11680,11680,11680,11680,86
20230601,142000,722289840,11680,11680,11680,11680,63
20230601,141900,721554000,11680,11680,11680,11680,10
20230601,141800,721437200,11680,11680,11680,11680,85
20230601,141700,720444400,11680,11690,11690,11680,64
20230601,141600,719696870,11690,11690,11690,11680,16
20230601,141500,719509930,11670,11680,11680,11670,63
20230601,141400,718774650,11680,11680,11680,11680,106
20230601,141300,717536570,11680,11680,11680,11680,15
20230601,141200,717361370,11670,11680,11680,11670,63
20230601,141100,716625810,11690,11680,11690,11680,84
20230601,141000,715644610,11690,11690,11690,11690,10
20230601,140900,715527710,11670,11680,11680,11670,63
20230601,140800,714791960,11690,11690,11690,11690,10
20230601,140700,714675060,11690,11680,11690,11680,85
20230601,140600,713682160,11680,11680,11680,11680,173
20230601,140500,711661520,11680,11680,11680,11680,0
20230601,140400,711661520,11680,11680,11680,11680,76
20230601,140300,710773840,11700,11690,11700,11680,81
20230601,140200,709826990,11680,11680,11680,11680,0
20230601,140100,709826990,11680,11680,11680,11680,0
20230601,140000,709826990,11680,11690,11690,11680,806
20230601,135900,700412710,11680,11680,11680,11680,0
20230601,135800,700412710,11680,11680,11680,11680,2
20230601,135700,700389350,11680,11680,11680,11680,150
20230601,135600,698637350,11680,11680,11680,11680,0
20230601,135500,698637350,11680,11680,11680,11680,0
20230601,135400,698637350,11680,11690,11720,11680,155
20230601,135300,696823870,11690,11670,11690,11670,95
20230601,135200,695714350,11680,11670,11680,11670,65
20230601,135100,694955780,11680,11680,11680,11680,1
20230601,135000,694944100,11670,11680,11680,11670,76
20230601,134900,694057170,11680,11670,11680,11670,72
20230601,134800,693216840,11670,11670,11670,11670,105
20230601,134700,691991490,11670,11670,11670,11670,100
20230601,134600,690824490,11670,11680,11680,11670,138
20230601,134500,689213610,11680,11680,11680,11680,247
20230601,134400,686328650,11670,11690,11690,11670,150
20230601,134300,684577940,11670,11680,11680,11670,139
20230601,134200,682955700,11770,11670,11770,11670,324
20230601,134100,679152420,11670,11670,11670,11670,10
20230601,134000,679035720,11670,11670,11670,11670,63
20230601,133900,678300510,11670,11670,11670,11670,75
20230601,133800,677425260,11680,11670,11680,11670,12
20230601,133700,677285200,11670,11670,11670,11670,65
20230601,133600,676526650,11670,11670,11670,11660,227
20230601,133500,673878420,11670,11660,11670,11660,805
20230601,133400,664489070,11660,11670,11670,11660,936
20230601,133300,653567790,11670,11670,11680,11670,2284
20230601,133200,626913430,11670,11670,11670,11670,63
20230601,133100,626178220,11680,11680,11680,11680,15
20230601,133000,626003020,11690,11690,11690,11690,1
20230601,132900,625991330,11670,11670,11670,11670,153
20230601,132800,624205820,11680,11700,11700,11680,11
20230601,132700,624077320,11680,11680,11680,11680,10
20230601,132600,623960520,11670,11680,11680,11670,139
20230601,132500,622338340,11730,11730,11730,11730,0
20230601,132400,622338340,11730,11670,11730,11670,56
20230601,132300,621682700,11670,11680,11680,11670,73
20230601,132200,620830450,11680,11690,11690,11680,78
20230601,132100,619919390,11680,11680,11680,11670,20
20230601,132000,619685890,11670,11670,11670,11670,63
20230601,131900,618950680,11670,11670,11670,11670,85
20230601,131800,617958730,11670,11670,11670,11670,2700
20230601,131700,586449730,11670,11680,11680,11670,73
20230601,131600,585597500,11670,11670,11670,11670,0
20230601,131500,585597500,11670,11670,11670,11670,87
20230601,131400,584582210,11690,11680,11690,11670,103
20230601,131300,583379250,11670,11670,11670,11670,800
20230601,131200,574043250,11670,11680,11680,11670,75
20230601,131100,573167780,11670,11680,11680,11670,63
20230601,131000,572432230,11700,11680,11700,11680,82
20230601,130900,571472990,11680,11670,11680,11670,78
20230601,130800,570562680,11670,11670,11670,11670,77
20230601,130700,569664090,11690,11690,11690,11690,0
20230601,130600,569664090,11690,11680,11690,11680,468
20230601,130500,564197800,11680,11690,11690,11680,76
20230601,130400,563309980,11690,11690,11690,11690,10
20230601,130300,563193080,11690,11690,11690,11690,73
20230601,130200,562339710,11680,11680,11680,11680,0
20230601,130100,562339710,11680,11680,11680,11680,145
20230601,130000,560646110,11680,11700,11700,11680,3813
20230601,125900,516096910,11700,11710,11710,11700,11
20230601,125800,515968200,11700,11700,11700,11700,106
20230601,125700,514728000,11700,11710,11710,11700,64
20230601,125600,513979190,11700,11700,11700,11700,71
20230601,125500,513148490,11690,11690,11690,11690,0
20230601,125400,513148490,11690,11690,11690,11690,149
20230601,125300,511406680,11690,11690,11690,11690,0
20230601,125200,511406680,11690,11690,11690,11690,0
20230601,125100,511406680,11690,11690,11690,11690,138
20230601,125000,509793460,11690,11690,11690,11690,12
20230601,124900,509653180,11690,11690,11700,11690,298
20230601,124800,506167310,11700,11700,11700,11700,88
20230601,124700,505137710,11710,11700,11710,11700,87
20230601,124600,504119440,11710,11710,11710,11710,82
20230601,124500,503159220,11720,11720,11720,11720,75
20230601,124400,502280220,11720,11720,11720,11720,110
20230601,124300,500991020,11710,11700,11710,11690,83
20230601,124200,500020450,11700,11700,11700,11700,100
20230601,124100,498850450,11700,11700,11700,11700,186
20230601,124000,496674250,11700,11700,11700,11700,63
20230601,123900,495937150,11690,11690,11690,11690,0
20230601,123800,495937150,11690,11690,11690,11690,0
20230601,123700,495937150,11690,11700,11700,11690,139
20230601,123600,494311870,11700,11700,11700,11700,0
20230601,123500,494311870,11700,11700,11700,11700,0
20230601,123400,494311870,11700,11710,11710,11690,138
20230601,123300,492697920,11760,11760,11760,11760,1040
20230601,123200,480467520,11770,11720,11780,11720,272
20230601,123100,477273800,11680,11690,11690,11680,63
20230601,123000,476537900,11680,11690,11690,11680,76
20230601,122900,475650080,11680,11680,11680,11680,0
20230601,122800,475650080,11680,11680,11680,11680,63
20230601,122700,474914240,11680,11680,11680,11680,76
20230601,122600,474026560,11740,11690,11740,11680,64
20230601,122500,473278680,11680,11680,11680,11680,0
20230601,122400,473278680,11680,11680,11680,11680,0
20230601,122300,473278680,11680,11690,11690,11680,138
20230601,122200,471666520,11690,11690,11690,11690,0
20230601,122100,471666520,11690,11760,11760,11690,12
20230601,122000,471526170,11680,11690,11690,11680,139
20230601,121900,469902640,11680,11680,11680,11680,0
20230601,121800,469902640,11680,11680,11680,11680,40
20230601,121700,469435440,11680,11680,11680,11680,63
20230601,121600,468699600,11680,11720,11740,11680,79
20230601,121500,467776150,11720,11690,11720,11690,23
20230601,121400,467506640,11670,11680,11680,11670,64
20230601,121300,466759210,11670,11680,11680,11670,857
20230601,121200,456749730,11680,11680,11680,11680,176
20230601,121100,454694050,11680,11690,11690,11680,123
20230601,121000,453256810,11680,11680,11680,11680,0
20230601,120900,453256810,11680,11690,11690,11680,76
20230601,120800,452369020,11680,11730,11730,11680,112
20230601,120700,451058410,11730,11730,11730,11730,0
20230601,120600,451058410,11730,11700,11730,11680,154
20230601,120500,449259560,11680,11680,11680,11680,0
20230601,120400,449259560,11680,11680,11680,11680,0
20230601,120300,449259560,11680,11690,11690,11680,139
20230601,120200,447635680,11730,11730,11730,11730,10
20230601,120100,447518380,11730,11730,11730,11730,0
20230601,120000,447518380,11730,11680,11730,11680,64
20230601,115900,446770810,11680,11690,11690,11680,76
20230601,115800,445882440,11680,11680,11680,11680,0
20230601,115700,445882440,11680,11720,11730,11680,110
20230601,115600,444595540,11720,11680,11720,11680,76
20230601,115500,443707820,11700,11700,11700,11700,6
20230601,115400,443637620,11680,11680,11680,11680,63
20230601,115300,442901780,11680,11680,11680,11680,0
20230601,115200,442901780,11680,11680,11680,11680,76
20230601,115100,442014100,11700,11680,11700,11680,269
20230601,115000,438872020,11670,11670,11670,11670,0
20230601,114900,438872020,11670,11670,11670,11670,76
20230601,114800,437985100,11700,11670,11700,11670,64
20230601,114700,437238190,11670,11670,11670,11670,0
20230601,114600,437238190,11670,11670,11670,11670,0
20230601,114500,437238190,11670,11680,11680,11670,138
20230601,114400,435626380,11710,11710,11710,11710,10
20230601,114300,435509280,11680,11690,11690,11680,63
20230601,114200,434773380,11680,11680,11680,11680,76
20230601,114100,433885700,11680,11680,11680,11680,0
20230601,114000,433885700,11680,11680,11680,11680,63
20230601,113900,433149860,11680,11680,11680,11680,0
20230601,113800,433149860,11680,11680,11680,11680,537
20230601,113700,426877700,11710,11680,11710,11680,105
20230601,113600,425651240,11680,11680,11680,11680,96
20230601,113500,424529960,11680,11680,11680,11670,79
20230601,113400,423607730,11670,11680,11680,11670,103
20230601,113300,422405240,11680,11680,11680,11680,25
20230601,113200,422113240,11670,11670,11670,11670,0
20230601,113100,422113240,11670,11670,11670,11670,139
20230601,113000,420491110,11710,11670,11710,11660,1001
20230601,112900,408811940,11670,11690,11690,11670,3434
20230601,112800,368707620,11690,11690,11690,11690,138
20230601,112700,367094400,11690,11690,11690,11690,0
20230601,112600,367094400,11690,11690,11690,11690,0
20230601,112500,367094400,11690,11690,11690,11690,551
20230601,112400,360653210,11690,11690,11690,11690,76
20230601,112300,359764770,11690,11690,11690,11690,63
20230601,112200,359028300,11690,11690,11690,11690,500
20230601,112100,353183300,11690,11700,11700,11690,76
20230601,112000,352294590,11700,11700,11700,11700,63
20230601,111900,351557490,11700,11700,11700,11700,0
20230601,111800,351557490,11700,11700,11700,11700,75
20230601,111700,350679990,11700,11720,11720,11700,63
20230601,111600,349942850,11700,11700,11700,11700,0
20230601,111500,349942850,11700,11700,11700,11700,0
20230601,111400,349942850,11700,11700,11700,11700,139
20230601,111300,348316550,11700,11700,11700,11700,0
20230601,111200,348316550,11700,11700,11700,11700,220
20230601,111100,345742550,11700,11690,11700,11690,138
20230601,111000,344128700,11700,11700,11700,11700,490
20230601,110900,338395700,11700,11700,11700,11700,0
20230601,110800,338395700,11700,11700,11700,11700,63
20230601,110700,337658600,11690,11700,11700,11690,76
20230601,110600,336769490,11700,11700,11700,11700,0
20230601,110500,336769490,11700,11720,11790,11700,163
20230601,110400,334856250,11700,11700,11700,11700,76
20230601,110300,333967050,11700,11700,11700,11700,0
20230601,110200,333967050,11700,11700,11700,11700,63
20230601,110100,333229950,11700,11700,11700,11700,0
20230601,110000,333229950,11700,11710,11710,11700,253
20230601,105900,330269840,11730,11730,11730,11730,0
20230601,105800,330269840,11730,11730,11730,11730,0
20230601,105700,330269840,11730,11700,11730,11700,224
20230601,105600,327646490,11730,11730,11730,11730,1
20230601,105500,327634760,11690,11690,11690,11690,0
20230601,105400,327634760,11690,11690,11690,11690,69
20230601,105300,326828150,11690,11690,11690,11690,76
20230601,105200,325939710,11720,11720,11720,11720,400
20230601,105100,321251710,11720,11680,11720,11680,64
20230601,105000,320504150,11720,11690,11720,11680,81
20230601,104900,319557820,11720,11720,11720,11720,1
20230601,104800,319546100,11680,11720,11720,11680,71
20230601,104700,318716140,11720,11720,11720,11720,0
20230601,104600,318716140,11720,11700,11740,11680,1204
20230601,104500,304641730,11690,11700,11700,11690,63
20230601,104400,303905250,11690,11690,11690,11690,0
20230601,104300,303905250,11690,11720,11720,11690,77
20230601,104200,303004820,11690,11690,11690,11690,63
20230601,104100,302268350,11700,11700,11700,11700,201
20230601,104000,299916650,11700,11700,11720,11700,363
20230601,103900,295669100,11700,11700,11700,11700,100
20230601,103800,294499100,11700,11700,11700,11700,600
20230601,103700,287479100,11700,11710,11710,11700,63
20230601,103600,286741990,11720,11710,11720,11700,77
20230601,103500,285841010,11720,11720,11730,11720,34
20230601,103400,285442520,11720,11710,11720,11700,64
20230601,103300,284693680,11720,11710,11740,11700,82
20230601,103200,283733780,11740,11740,11740,11740,1
20230601,103100,283722040,11750,11740,11750,11700,64
20230601,103000,282972720,11750,11750,11750,11750,1
20230601,102900,282960970,11710,11710,11710,11710,76
20230601,102800,282071010,11770,11750,11780,11690,66
20230601,102700,281299090,11720,11720,11720,11720,18
20230601,102600,281088130,11720,11720,11720,11710,107
20230601,102500,279835140,11710,11710,11710,11710,63
20230601,102400,279097410,11720,11720,11720,11720,0
20230601,102300,279097410,11720,11710,11720,11680,24
20230601,102200,278816570,11710,11690,11720,11680,146
20230601,102100,277110670,11680,11680,11680,11680,0
20230601,102000,277110670,11680,11680,11680,11680,0
20230601,101900,277110670,11680,11700,11700,11680,139
20230601,101800,275486640,11750,11750,11750,11750,0
20230601,101700,275486640,11750,11690,11750,11690,64
20230601,101600,274738420,11750,11750,11750,11750,0
20230601,101500,274738420,11750,11760,11760,11690,78
20230601,101400,273826470,11690,11700,11700,11690,63
20230601,101300,273089850,11770,11740,11770,11740,2
20230601,101200,273066340,11750,11700,11750,11690,106
20230601,101100,271825330,11680,11770,11770,11680,720
20230601,101000,263412830,11690,11710,11710,11690,704
20230601,100900,255176000,11780,11780,11780,11780,2
20230601,100800,255152440,11700,11780,11780,11700,141
20230601,100700,253502580,11700,11700,11700,11700,0
20230601,100600,253502580,11700,11700,11700,11700,177
20230601,100500,251431680,11700,11700,11700,11700,138
20230601,100400,249817080,11700,11700,11700,11700,0
20230601,100300,249817080,11700,11700,11700,11700,128
20230601,100200,248319480,11700,11710,11710,11700,63
20230601,100100,247581880,11700,11710,11710,11700,76
20230601,100000,246692040,11710,11710,11710,11710,0
20230601,095900,246692040,11710,11710,11710,11710,63
20230601,095800,245954310,11700,11800,11800,11700,77
20230601,095700,245053310,11800,11680,11830,11680,1001
20230601,095600,233244520,11690,11690,11690,11690,0
20230601,095500,233244520,11690,11690,11690,11690,125
20230601,095400,231783270,11720,11690,11720,11690,191
20230601,095300,229549180,11700,11700,11700,11700,0
20230601,095200,229549180,11700,11700,11700,11700,0
20230601,095100,229549180,11700,11700,11700,11700,1539
20230601,095000,211542880,11700,11720,11720,11700,1325
20230601,094900,196029380,11720,11720,11720,11720,25
20230601,094800,195736380,11710,11710,11710,11710,139
20230601,094700,194108690,11720,11720,11720,11720,375
20230601,094600,189713690,11710,11710,11710,11710,10
20230601,094500,189596590,11710,11710,11710,11710,63
20230601,094400,188858860,11710,11710,11710,11710,1000
20230601,094300,177148860,11750,11750,11750,11750,30
20230601,094200,176796360,11700,11700,11700,11700,63
20230601,094100,176059260,11700,11700,11700,11700,76
20230601,094000,175170060,11710,11710,11710,11710,70
20230601,093900,174350360,11710,11710,11710,11710,493
20230601,093800,168577330,11710,11710,11710,11710,100
20230601,093700,167406330,11700,11780,11780,11700,1076
20230601,093600,154798980,11720,11780,11780,11720,64
20230601,093500,154048330,11720,11720,11720,11720,12
20230601,093400,153907690,11720,11760,11760,11720,139
20230601,093300,152274550,11800,11800,11800,11800,1
20230601,093200,152262750,11770,11790,11790,11770,290
20230601,093100,148847810,11810,11790,11810,11790,12
20230601,093000,148706150,11790,11790,11790,11790,77
20230601,092900,147798320,11790,11800,11800,11790,243
20230601,092800,144932250,11790,11790,11790,11790,180
20230601,092700,142810050,11800,11790,11800,11790,799
20230601,092600,133385850,11780,11780,11780,11780,295
20230601,092500,129910750,11780,11780,11780,11780,100
20230601,092400,128732750,11780,11780,11780,11780,0
20230601,092300,128732750,11780,11720,11780,11720,24
20230601,092200,128450590,11720,11780,11780,11720,62
20230601,092100,127720950,11780,11780,11780,11780,100
20230601,092000,126542950,11780,11780,11780,11780,3
20230601,091900,126507610,11780,11750,11780,11750,5
20230601,091800,126448740,11780,11780,11780,11780,0
20230601,091700,126448740,11780,11780,11780,11780,5
20230601,091600,126389840,11700,11700,11700,11700,42
20230601,091500,125898440,11660,11660,11660,11660,0
20230601,091400,125898440,11660,11670,11670,11660,2741
20230601,091300,93930090,11670,11720,11720,11670,1782
20230601,091200,73116000,11720,11720,11720,11720,0
20230601,091100,73116000,11720,11720,11720,11720,50
20230601,091000,72530000,11720,11720,11720,11720,30
20230601,090900,72178400,11800,11750,11800,11750,500
20230601,090800,66290780,11670,11690,11690,11670,1490
20230601,090700,48887970,11690,11720,11720,11690,1683
20230601,090600,29195810,11720,11800,11800,11720,503
20230601,090500,23283430,11800,11800,11800,11800,8
20230601,090400,23189030,11820,11820,11820,11820,0
20230601,090300,23189030,11820,11820,11820,11820,0
20230601,090200,23189030,11820,11820,11820,11820,0
20230601,090100,23189030,11820,11710,11820,11690,1208
20230601,090000,9035050,11710,11720,11730,11710,771